GTY Historical Prices

Summary

Key Stock Metrics

26.42

(July 18, 2025)

52-Week Low

33.85

(November 29, 2024)

52-Week High

36.49

(February 2, 2023)

All-Time High

28.01

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-03	14.75	14.75	14.63	14.75	1900
1993-08-04	14.88	14.88	14.63	14.63	3700
1993-08-05	14.75	14.75	14.50	14.50	1800
1993-08-06	14.25	14.25	14.25	14.25	11100
1993-08-09	14.38	14.38	14.00	14.13	7200
1993-08-10	14.00	14.00	13.75	13.75	2600
1993-08-11	13.75	14.25	13.75	14.25	10600
1993-08-12	14.13	14.25	14.00	14.00	1500
1993-08-13	13.75	13.75	13.75	13.75	600
1993-08-16	13.75	13.75	13.75	13.75	1000
1993-08-17	13.50	13.75	13.50	13.50	4600
1993-08-18	13.25	13.25	12.75	13.13	21400
1993-08-19	13.00	13.00	12.88	12.88	2600
1993-08-20	13.00	13.25	13.00	13.25	8200
1993-08-23	12.88	13.13	12.88	13.00	5800
1993-08-24	13.13	13.25	13.13	13.13	1700
1993-08-25	13.50	13.75	13.38	13.63	5200
1993-08-26	13.63	13.75	13.63	13.75	4400
1993-08-27	13.88	14.00	13.88	14.00	2600
1993-08-30	14.13	14.88	14.13	14.63	6900
1993-08-31	14.50	14.50	14.00	14.13	6600
1993-09-01	14.25	14.25	14.13	14.25	2700
1993-09-02	14.25	14.25	13.88	13.88	1300
1993-09-03	14.00	14.13	13.88	14.00	7000
1993-09-07	14.00	14.00	13.75	14.00	2300
1993-09-08	13.88	14.00	13.75	13.75	4000
1993-09-09	13.63	13.88	13.38	13.38	10500
1993-09-10	13.38	13.75	13.38	13.75	3700
1993-09-13	13.63	14.13	13.63	14.00	9100
1993-09-14	13.88	14.13	13.88	14.00	4300
1993-09-15	13.75	14.00	13.75	13.75	4700
1993-09-16	13.88	13.88	13.88	13.88	100
1993-09-17	13.88	13.88	13.75	13.75	4300
1993-09-20	13.75	14.00	13.75	13.88	2800
1993-09-21	13.75	13.88	13.75	13.75	700
1993-09-22	13.75	13.75	13.50	13.75	3200
1993-09-23	13.63	14.00	13.63	14.00	6900
1993-09-24	14.00	14.00	13.25	13.38	4900
1993-09-28	13.13	13.13	12.88	12.88	1300
1993-09-29	12.88	13.25	12.88	13.13	7600
1993-09-30	13.38	13.38	13.00	13.00	26200
1993-10-01	13.25	13.25	13.00	13.00	600
1993-10-04	13.00	13.00	13.00	13.00	600
1993-10-06	12.88	12.88	12.75	12.75	4400
1993-10-07	13.00	13.13	13.00	13.13	2000
1993-10-08	13.13	13.25	13.00	13.00	1200
1993-10-11	13.25	13.25	13.25	13.25	500
1993-10-12	13.25	13.25	13.25	13.25	5000
1993-10-13	13.38	13.38	13.13	13.38	5400
1993-10-14	13.25	13.38	13.25	13.38	1300
1993-10-15	13.38	13.63	13.25	13.25	30900
1993-10-18	13.25	13.50	13.25	13.25	8600
1993-10-21	13.50	13.50	13.38	13.50	9400
1993-10-22	13.75	13.75	13.50	13.50	4000
1993-10-25	13.25	13.63	13.25	13.50	7900
1993-10-26	13.75	13.88	13.50	13.50	12500
1993-10-28	13.50	13.50	13.13	13.13	5700
1993-10-29	13.38	13.38	13.00	13.00	6800
1993-11-01	13.00	13.00	13.00	13.00	1100
1993-11-02	13.00	13.00	12.75	12.88	1400
1993-11-03	12.75	13.25	12.75	13.25	1800
1993-11-04	13.00	13.00	13.00	13.00	3900
1993-11-05	12.75	12.75	12.75	12.75	2000
1993-11-08	12.50	13.13	12.25	13.13	5500
1993-11-09	13.25	13.38	13.00	13.00	1700
1993-11-10	13.25	13.25	13.00	13.00	1600
1993-11-11	13.00	13.25	13.00	13.25	2600
1993-11-12	13.00	13.38	12.75	13.00	8500
1993-11-15	13.25	13.25	12.75	13.25	3600
1993-11-16	13.00	13.00	13.00	13.00	2700
1993-11-17	12.75	13.13	12.63	12.63	5900
1993-11-18	12.75	12.88	12.75	12.75	7400
1993-11-19	12.88	12.88	12.88	12.88	4200
1993-11-22	12.88	13.00	12.50	12.50	9300
1993-11-23	12.75	12.75	12.75	12.75	1300
1993-11-24	12.88	13.50	12.88	13.38	19000
1993-11-26	13.25	13.38	13.25	13.38	2500
1993-11-29	13.38	13.38	12.75	12.75	4900
1993-11-30	12.88	12.88	12.75	12.75	2700
1993-12-01	12.88	13.13	12.88	13.13	6500
1993-12-02	13.25	13.38	13.13	13.13	5100
1993-12-03	13.00	13.25	13.00	13.13	2500
1993-12-06	13.38	13.38	13.13	13.38	10800
1993-12-07	13.25	13.25	13.00	13.25	2100
1993-12-08	13.00	13.00	12.88	12.88	3500
1993-12-09	13.00	13.00	12.75	12.88	1900
1993-12-10	12.75	13.00	12.75	12.75	2300
1993-12-13	13.00	13.63	13.00	13.50	7800
1993-12-14	13.50	13.50	13.13	13.13	8200
1993-12-15	13.25	13.25	13.13	13.13	20200
1993-12-16	13.13	13.38	13.00	13.38	7700
1993-12-17	13.50	13.88	13.25	13.88	11700
1993-12-20	13.88	14.13	13.88	14.13	4300
1993-12-21	14.00	14.38	13.75	14.13	7700
1993-12-22	14.00	14.75	13.63	14.75	12500
1993-12-23	14.75	15.13	14.63	15.00	11000
1993-12-27	15.00	15.00	14.50	14.75	5600
1993-12-28	14.88	14.88	14.75	14.75	1600
1993-12-29	14.63	14.75	14.25	14.75	9400
1993-12-30	14.88	15.00	14.75	14.75	20700
1993-12-31	14.88	15.00	14.50	14.88	79800
1994-01-03	15.00	15.25	15.00	15.13	16400
1994-01-04	15.25	15.25	15.00	15.13	5500
1994-01-05	15.13	15.38	15.00	15.13	27300
1994-01-06	15.25	15.38	15.13	15.38	3300
1994-01-07	15.38	15.38	15.13	15.13	2000
1994-01-10	15.13	15.38	15.13	15.13	9000
1994-01-11	15.25	15.25	14.75	14.88	20100
1994-01-12	14.75	14.88	14.50	14.75	9400
1994-01-13	14.50	14.75	14.50	14.75	9800
1994-01-14	14.88	15.00	14.63	14.88	9900
1994-01-17	15.00	15.00	14.88	14.88	3200
1994-01-18	15.00	15.25	15.00	15.25	14800
1994-01-19	15.38	16.13	15.38	16.00	93500
1994-01-20	16.13	16.38	16.00	16.13	16000
1994-01-21	16.00	16.13	16.00	16.13	10700
1994-01-24	16.00	16.13	16.00	16.00	10600
1994-01-25	16.00	16.00	15.88	16.00	8800
1994-01-26	16.00	16.25	16.00	16.13	16500
1994-01-27	16.13	16.25	16.13	16.13	22100
1994-01-28	16.00	16.13	16.00	16.13	10400
1994-01-31	16.25	16.88	16.13	16.75	16900
1994-02-01	16.75	16.75	16.63	16.63	15900
1994-02-02	16.63	16.63	16.25	16.25	27500
1994-02-03	16.25	16.38	16.25	16.38	6400
1994-02-04	16.38	16.38	16.13	16.25	3600
1994-02-07	16.00	16.13	16.00	16.00	4200
1994-02-08	16.00	16.00	15.63	15.75	9700
1994-02-09	15.75	15.75	15.63	15.75	3400
1994-02-10	15.75	15.75	15.38	15.38	3400
1994-02-11	15.25	15.25	14.63	14.75	7100
1994-02-14	14.63	14.88	14.63	14.75	3000
1994-02-15	14.75	15.00	14.63	15.00	8400
1994-02-16	15.13	15.25	15.00	15.13	4100
1994-02-17	15.13	15.13	15.00	15.00	4500
1994-02-18	15.25	15.25	15.13	15.13	1500
1994-02-22	15.00	15.13	15.00	15.13	11300
1994-02-23	15.00	15.13	15.00	15.13	1000
1994-02-24	15.13	15.13	14.75	14.75	800
1994-02-25	14.63	14.88	14.63	14.88	2200
1994-02-28	14.88	14.88	14.63	14.63	1300
1994-03-01	14.50	14.75	14.50	14.63	2200
1994-03-02	14.38	14.63	14.25	14.38	5500
1994-03-03	14.50	14.50	14.13	14.13	3700
1994-03-04	14.13	14.25	13.88	13.88	6400
1994-03-07	13.75	13.88	13.38	13.75	8900
1994-03-08	13.88	13.88	13.50	13.63	6000
1994-03-09	13.50	13.63	13.50	13.50	900
1994-03-10	13.50	13.63	13.50	13.63	1400
1994-03-11	13.50	13.50	13.13	13.13	3500
1994-03-14	13.13	13.13	12.88	12.88	5500
1994-03-15	12.88	12.88	12.63	12.63	5500
1994-03-16	12.75	12.75	12.50	12.63	10600
1994-03-17	12.50	12.75	12.50	12.63	4700
1994-03-18	12.63	13.00	12.63	13.00	6200
1994-03-21	12.75	12.88	12.63	12.88	5100
1994-03-22	13.00	13.00	12.75	12.88	1900
1994-03-23	13.00	13.00	12.38	12.63	6600
1994-03-24	12.75	12.75	12.50	12.63	4200
1994-03-25	12.63	13.75	12.63	13.38	22400
1994-03-28	13.75	14.25	13.75	14.00	14500
1994-03-29	13.75	14.00	13.00	13.50	23400
1994-03-30	13.50	13.63	13.25	13.63	2900
1994-03-31	13.75	13.88	13.63	13.88	6300
1994-04-04	13.75	13.75	13.25	13.75	7100
1994-04-05	13.88	13.88	13.63	13.88	8600
1994-04-06	13.88	14.50	13.63	14.50	16300
1994-04-07	14.25	14.63	14.13	14.38	8300
1994-04-08	14.25	14.38	14.00	14.38	10500
1994-04-11	14.25	14.38	14.00	14.38	2800
1994-04-12	14.38	14.50	14.25	14.25	7500
1994-04-13	14.13	14.25	14.00	14.00	4300
1994-04-14	14.00	14.25	14.00	14.25	19700
1994-04-15	14.13	14.13	14.00	14.13	4200
1994-04-18	14.13	14.13	14.00	14.00	5700
1994-04-19	13.88	14.13	13.88	14.13	3000
1994-04-20	14.25	15.25	14.13	14.88	91800
1994-04-21	15.00	16.13	15.00	15.63	22600
1994-04-22	15.38	15.63	15.38	15.50	12700
1994-04-25	15.38	15.75	15.25	15.75	9200
1994-04-26	16.00	16.00	15.75	16.00	15600
1994-04-28	16.00	16.00	15.50	15.63	9700
1994-04-29	15.63	15.88	15.50	15.50	5700
1994-05-02	15.75	15.75	15.38	15.38	11300
1994-05-03	15.63	15.75	14.75	15.00	17000
1994-05-04	15.75	16.13	15.50	15.63	40600
1994-05-05	15.88	15.88	15.38	15.38	14200
1994-05-06	15.00	15.13	14.50	14.50	25400
1994-05-09	14.63	14.63	14.38	14.50	12700
1994-05-10	14.50	14.63	14.50	14.50	3400
1994-05-11	14.50	14.63	14.38	14.50	9700
1994-05-12	14.63	14.63	14.00	14.00	6900
1994-05-13	13.88	13.88	13.50	13.63	6200
1994-05-16	13.75	13.75	13.38	13.38	3100
1994-05-17	13.25	13.63	13.25	13.38	7600
1994-05-18	13.50	14.00	13.50	13.75	31800
1994-05-19	13.75	14.00	13.63	14.00	15800
1994-05-20	14.00	14.00	13.88	14.00	4900
1994-05-23	13.75	13.88	13.50	13.50	2900
1994-05-24	13.50	14.38	13.50	14.38	27200
1994-05-25	14.50	14.50	14.13	14.25	8200
1994-05-26	14.38	14.63	14.38	14.38	3700
1994-05-27	14.50	14.50	14.00	14.00	17600
1994-05-31	13.88	13.88	13.25	13.25	31700
1994-06-01	13.38	13.50	13.00	13.00	16500
1994-06-02	13.25	14.00	13.25	13.88	11700
1994-06-03	14.00	14.25	14.00	14.13	6100
1994-06-06	13.88	14.25	13.88	14.25	2700
1994-06-07	14.13	14.13	13.88	13.88	2100
1994-06-08	13.75	14.25	13.75	14.00	8300
1994-06-09	13.75	13.88	13.50	13.88	2700
1994-06-10	14.00	14.25	13.88	14.25	5400
1994-06-13	14.25	14.50	14.25	14.38	4300
1994-06-14	14.50	15.00	14.50	14.88	3500
1994-06-15	15.13	15.25	14.50	14.50	4900
1994-06-16	14.75	15.00	14.50	14.75	6800
1994-06-17	14.88	14.88	14.38	14.38	4700
1994-06-20	14.13	14.38	14.13	14.38	3000
1994-06-21	14.25	14.25	13.88	13.88	1700
1994-06-22	14.00	14.13	14.00	14.00	2900
1994-06-23	13.75	13.75	13.63	13.63	1100
1994-06-24	13.50	13.50	13.13	13.13	800
1994-06-27	13.00	13.13	13.00	13.00	2700
1994-06-28	13.13	13.13	13.13	13.13	7000
1994-06-29	13.13	13.13	12.88	12.88	4300
1994-06-30	12.88	12.88	12.50	12.50	19000
1994-07-01	12.75	12.75	12.50	12.63	1900
1994-07-05	12.63	12.75	12.50	12.50	2500
1994-07-06	12.63	12.63	12.50	12.63	1400
1994-07-07	12.38	12.38	12.25	12.25	4200
1994-07-08	12.50	13.13	12.25	12.88	23800
1994-07-11	13.00	13.13	13.00	13.13	6300
1994-07-12	13.00	13.00	13.00	13.00	1000
1994-07-13	13.00	13.00	12.75	12.75	1300
1994-07-14	12.75	12.88	12.75	12.88	3200
1994-07-15	13.00	13.25	12.88	12.88	3800
1994-07-18	13.00	13.00	12.75	12.75	2500
1994-07-19	13.00	13.00	12.75	12.88	3900
1994-07-20	12.88	12.88	12.50	12.75	3100
1994-07-21	12.63	12.69	12.50	12.50	2800
1994-07-22	12.75	12.75	12.38	12.50	3200
1994-07-25	12.63	12.63	12.38	12.38	5600
1994-07-26	12.38	12.50	12.38	12.38	2300
1994-07-27	12.25	12.25	11.88	12.00	10300
1994-07-28	11.88	11.88	11.63	11.75	4600
1994-07-29	11.88	11.88	11.88	11.88	500
1994-08-01	11.75	11.88	11.75	11.88	3400
1994-08-02	12.00	12.25	11.63	11.63	36700
1994-08-03	11.50	11.50	11.25	11.25	37500
1994-08-04	11.13	11.38	11.13	11.25	5500
1994-08-05	11.25	11.50	11.25	11.25	6300
1994-08-08	11.13	11.38	11.13	11.25	14600
1994-08-09	11.13	11.13	11.13	11.13	600
1994-08-10	11.13	11.25	11.13	11.13	600
1994-08-11	11.13	11.13	10.75	10.88	15700
1994-08-12	10.75	10.88	10.75	10.75	3900
1994-08-15	10.88	10.88	10.75	10.88	12300
1994-08-16	10.88	10.88	10.75	10.75	4500
1994-08-17	10.88	11.75	10.88	11.75	67500
1994-08-18	11.88	13.25	11.88	12.75	52700
1994-08-19	12.63	12.88	12.38	12.75	17300
1994-08-22	12.75	13.00	12.63	13.00	9200
1994-08-23	13.00	13.13	12.75	12.75	6800
1994-08-24	12.63	12.63	12.25	12.38	6700
1994-08-25	12.13	12.25	12.00	12.00	3200
1994-08-26	12.00	12.50	12.00	12.50	5000
1994-08-29	12.38	12.63	12.38	12.50	2400
1994-08-30	12.63	12.63	12.50	12.50	400
1994-08-31	12.38	12.50	12.38	12.50	1300
1994-09-01	12.38	12.50	10.88	10.88	30100
1994-09-02	11.13	11.38	10.88	10.88	80200
1994-09-06	10.88	11.00	10.75	10.75	30100
1994-09-07	10.88	11.50	10.88	11.50	13200
1994-09-08	11.63	11.75	11.00	11.25	25900
1994-09-09	11.13	11.25	11.13	11.25	3400
1994-09-12	11.25	11.63	11.25	11.63	11500
1994-09-13	11.38	11.75	11.38	11.63	13200
1994-09-14	11.50	11.63	11.13	11.25	5400
1994-09-15	11.38	11.50	11.25	11.38	4300
1994-09-16	11.50	11.63	11.38	11.50	7400
1994-09-19	11.38	11.38	11.25	11.38	2200
1994-09-20	11.25	11.63	11.25	11.25	6400
1994-09-21	11.25	11.63	11.25	11.38	13600
1994-09-22	11.25	11.25	11.13	11.13	2400
1994-09-23	11.00	11.13	11.00	11.13	1600
1994-09-26	11.13	11.13	10.88	11.00	5500
1994-09-27	10.75	10.88	10.75	10.88	500
1994-09-28	10.88	11.38	10.88	11.25	5200
1994-09-29	11.38	11.50	11.25	11.25	15200
1994-09-30	11.25	11.50	11.25	11.38	8400
1994-10-03	11.38	11.38	11.38	11.38	6200
1994-10-04	11.25	11.25	11.00	11.25	3100
1994-10-05	11.25	11.38	11.25	11.38	10100
1994-10-06	11.25	11.50	11.25	11.50	11300
1994-10-07	11.38	11.75	11.38	11.75	5700
1994-10-10	11.75	11.75	11.50	11.63	10500
1994-10-11	11.75	11.88	11.63	11.63	3800
1994-10-12	11.88	12.13	11.38	12.00	29100
1994-10-13	12.00	12.13	11.63	11.63	9100
1994-10-14	11.50	11.50	11.25	11.25	3400
1994-10-17	11.38	11.50	11.00	11.00	6600
1994-10-18	11.13	11.50	11.13	11.50	10200
1994-10-19	11.25	11.38	11.25	11.25	4300
1994-10-20	11.50	11.75	11.50	11.50	9200
1994-10-21	11.38	11.50	11.25	11.50	6900
1994-10-24	11.50	11.75	11.38	11.75	1800
1994-10-25	11.75	11.75	11.63	11.63	3300
1994-10-26	11.50	11.50	11.25	11.38	3600
1994-10-27	11.50	11.50	11.25	11.25	12000
1994-10-28	11.50	11.50	11.25	11.25	2900
1994-10-31	11.38	11.38	11.38	11.38	100
1994-11-01	11.38	11.50	11.25	11.25	900
1994-11-02	11.25	11.25	11.13	11.13	3200
1994-11-03	11.13	11.25	11.00	11.13	2900
1994-11-04	11.13	11.13	11.13	11.13	1700
1994-11-08	11.25	11.50	11.25	11.38	5400
1994-11-09	11.50	11.50	11.38	11.50	4800
1994-11-10	11.63	11.63	11.25	11.38	6000
1994-11-11	11.38	11.38	11.00	11.00	4600
1994-11-14	10.88	11.00	10.88	11.00	3100
1994-11-15	10.88	11.13	10.88	11.00	4800
1994-11-16	11.00	11.25	11.00	11.13	9500
1994-11-17	11.13	11.25	11.13	11.25	5700
1994-11-18	11.25	11.25	11.13	11.25	24400
1994-11-21	11.13	11.13	10.88	10.88	3100
1994-11-22	10.88	11.00	10.63	10.88	12200
1994-11-23	11.00	11.00	10.88	10.88	4500
1994-11-25	11.00	11.25	11.00	11.00	2700
1994-11-28	11.00	11.13	10.88	11.13	4800
1994-11-29	11.00	11.75	11.00	11.63	14100
1994-11-30	11.50	11.50	11.25	11.38	16000
1994-12-01	11.25	11.25	10.88	10.88	2000
1994-12-02	10.88	11.13	10.88	11.13	3300
1994-12-05	11.25	11.25	11.00	11.13	900
1994-12-06	11.25	11.25	10.88	11.00	42900
1994-12-07	10.88	11.13	10.88	11.00	3000
1994-12-08	11.13	11.75	10.88	11.75	21700
1994-12-09	11.75	11.75	11.50	11.50	13200
1994-12-12	11.50	11.63	11.50	11.63	4900
1994-12-13	11.63	11.63	11.50	11.50	5100
1994-12-14	11.50	11.63	11.38	11.63	3700
1994-12-15	11.63	11.75	11.63	11.75	11100
1994-12-16	11.88	11.88	11.13	11.38	16900
1994-12-19	11.50	11.50	11.38	11.38	4400
1994-12-20	11.38	11.38	11.13	11.25	7300
1994-12-21	11.38	11.75	11.38	11.75	6000
1994-12-22	11.75	11.88	11.50	11.63	5300
1994-12-23	11.50	11.50	11.38	11.38	1000
1994-12-27	11.25	11.25	11.13	11.25	2000
1994-12-28	11.25	11.63	11.25	11.63	10100
1994-12-29	11.63	11.75	11.38	11.63	6500
1994-12-30	11.63	12.00	11.63	11.63	12300
1995-01-03	11.63	11.88	11.63	11.75	7300
1995-01-04	11.75	12.00	11.75	11.88	3000
1995-01-05	11.75	11.88	11.75	11.88	600
1995-01-06	11.75	11.88	11.63	11.75	2900
1995-01-09	11.88	11.88	11.63	11.75	2300
1995-01-10	11.63	11.63	11.50	11.50	4200
1995-01-11	11.38	11.38	11.25	11.25	2800
1995-01-12	11.38	11.50	11.25	11.25	4300
1995-01-13	11.38	11.38	11.25	11.38	1900
1995-01-16	11.25	11.25	11.25	11.25	200
1995-01-17	11.38	11.38	11.13	11.38	6300
1995-01-18	11.25	11.38	11.25	11.38	2100
1995-01-19	11.25	11.63	11.25	11.63	14700
1995-01-20	11.38	11.50	11.38	11.38	5800
1995-01-23	11.50	11.63	11.50	11.50	2700
1995-01-24	11.38	11.50	11.38	11.50	3400
1995-01-25	11.38	11.50	11.38	11.38	5200
1995-01-26	11.38	11.63	11.25	11.25	5200
1995-01-27	11.50	11.50	11.38	11.50	1900
1995-01-30	11.38	11.50	11.38	11.38	2700
1995-01-31	11.25	11.63	11.25	11.63	5300
1995-02-01	11.50	11.50	11.50	11.50	8800
1995-02-02	11.63	11.63	11.50	11.50	4300
1995-02-03	11.50	11.63	11.50	11.50	4000
1995-02-06	11.63	11.63	11.63	11.63	900
1995-02-07	11.50	11.75	11.50	11.63	11400
1995-02-09	11.75	11.75	11.50	11.50	2200
1995-02-10	11.50	11.75	11.50	11.75	4500
1995-02-13	11.88	11.88	11.75	11.75	5800
1995-02-14	11.63	11.63	11.50	11.50	1000
1995-02-15	11.50	11.50	11.38	11.50	2800
1995-02-16	11.38	11.75	11.38	11.50	5400
1995-02-17	11.50	11.63	11.50	11.63	5000
1995-02-21	11.50	11.50	11.13	11.13	32500
1995-02-22	11.25	11.38	11.25	11.25	1200
1995-02-23	11.25	11.50	11.13	11.50	9900
1995-02-24	11.38	11.63	11.38	11.63	4300
1995-02-27	11.50	11.50	11.50	11.50	1800
1995-02-28	11.50	11.63	11.38	11.63	5300
1995-03-01	11.38	11.50	11.25	11.25	3300
1995-03-02	11.50	11.50	11.25	11.25	2200
1995-03-03	11.38	11.50	11.13	11.25	2400
1995-03-06	11.38	11.75	11.38	11.75	21300
1995-03-07	11.63	11.75	11.63	11.75	16300
1995-03-08	11.63	11.63	11.50	11.50	3900
1995-03-09	11.50	11.75	11.50	11.75	8200
1995-03-10	11.75	12.00	11.75	11.88	15500
1995-03-13	12.00	12.00	11.88	11.88	1400
1995-03-14	12.00	12.25	11.88	12.25	14600
1995-03-15	12.38	12.88	12.38	12.88	6700
1995-03-16	12.88	13.13	12.13	12.13	10300
1995-03-17	12.00	12.00	11.38	11.63	18700
1995-03-20	11.50	11.75	11.50	11.50	5000
1995-03-21	11.63	11.75	11.63	11.63	7300
1995-03-22	11.75	11.88	11.75	11.88	2000
1995-03-23	11.88	11.88	11.63	11.63	5200
1995-03-24	11.63	11.75	11.63	11.75	2700
1995-03-27	11.75	12.00	11.63	11.63	7900
1995-03-28	11.63	11.63	11.38	11.38	4200
1995-03-29	11.38	11.38	11.38	11.38	2300
1995-03-30	11.50	12.00	11.50	12.00	15900
1995-03-31	12.00	12.00	11.88	11.88	6300
1995-04-03	11.88	11.88	11.38	11.50	13600
1995-04-04	11.63	11.75	11.63	11.75	500
1995-04-05	11.63	11.63	11.25	11.63	17900
1995-04-06	11.50	11.50	11.38	11.50	3200
1995-04-07	11.63	11.63	11.50	11.50	1900
1995-04-10	11.63	11.63	11.38	11.38	5600
1995-04-11	11.38	11.38	11.25	11.38	1900
1995-04-12	11.25	11.38	11.25	11.25	2400
1995-04-13	11.25	11.25	11.25	11.25	1400
1995-04-17	11.38	11.38	11.25	11.25	2000
1995-04-18	11.25	11.25	11.00	11.25	6000
1995-04-19	11.38	11.50	11.25	11.38	5800
1995-04-20	11.13	11.13	11.13	11.13	4700
1995-04-21	11.13	11.38	11.13	11.25	2100
1995-04-24	11.25	11.38	11.13	11.25	4600
1995-04-25	11.25	11.25	11.00	11.13	7700
1995-04-26	11.00	11.00	10.88	10.88	6700
1995-04-27	10.88	11.00	10.88	10.88	4800
1995-04-28	11.00	11.38	11.00	11.38	10900
1995-05-01	11.63	11.63	11.38	11.63	21200
1995-05-02	11.63	11.63	11.50	11.50	1700
1995-05-03	11.25	11.38	11.25	11.25	5900
1995-05-04	11.13	11.38	11.13	11.38	2500
1995-05-05	11.50	11.63	11.13	11.50	10200
1995-05-08	11.50	11.50	11.50	11.50	1400
1995-05-09	11.50	11.50	11.25	11.25	3100
1995-05-10	11.38	11.75	11.38	11.38	5200
1995-05-11	11.25	11.38	11.13	11.25	4600
1995-05-12	11.13	11.38	11.13	11.38	6600
1995-05-15	11.25	11.50	11.13	11.13	17900
1995-05-16	11.13	11.38	11.13	11.38	5300
1995-05-17	11.38	11.38	11.25	11.25	5600
1995-05-18	11.25	11.25	11.25	11.25	400
1995-05-19	11.25	11.38	11.25	11.38	2300
1995-05-22	11.38	11.38	11.13	11.13	5200
1995-05-23	11.13	11.38	11.13	11.13	13300
1995-05-24	11.25	11.25	11.13	11.13	7300
1995-05-25	11.25	11.50	11.13	11.50	8500
1995-05-26	11.38	11.50	11.25	11.38	4300
1995-05-30	11.25	11.38	11.25	11.38	1300
1995-05-31	11.38	11.50	11.38	11.50	5000
1995-06-01	11.38	11.50	11.38	11.38	5500
1995-06-02	11.38	11.38	11.38	11.38	1900
1995-06-05	11.38	11.50	11.38	11.38	700
1995-06-06	11.50	11.50	11.50	11.50	1700
1995-06-07	11.38	11.50	11.38	11.50	4300
1995-06-08	11.50	11.75	11.50	11.75	5900
1995-06-09	11.63	11.88	11.63	11.88	9100
1995-06-12	11.75	11.75	11.63	11.63	5900
1995-06-13	11.75	11.75	11.50	11.75	9200
1995-06-14	11.63	11.63	11.50	11.63	3000
1995-06-15	11.63	11.63	11.38	11.50	3600
1995-06-16	11.38	11.50	11.25	11.50	8300
1995-06-19	11.38	11.63	11.38	11.63	6100
1995-06-20	11.63	11.63	11.25	11.25	13200
1995-06-21	11.25	11.25	11.13	11.25	6500
1995-06-22	11.00	11.13	10.75	11.00	14200
1995-06-23	11.00	11.13	11.00	11.00	7900
1995-06-26	11.00	11.13	11.00	11.00	5000
1995-06-27	11.13	11.25	11.00	11.13	5500
1995-06-28	11.25	11.50	11.13	11.50	7800
1995-06-29	11.50	11.50	11.25	11.38	12100
1995-06-30	11.25	11.38	11.25	11.25	3600
1995-07-03	11.38	11.38	11.25	11.38	6200
1995-07-05	11.50	11.50	11.50	11.50	18200
1995-07-06	11.50	11.50	11.50	11.50	700
1995-07-07	11.50	11.63	11.38	11.50	7400
1995-07-10	11.25	11.50	11.25	11.25	23300
1995-07-11	11.50	11.50	11.38	11.38	143100
1995-07-12	11.38	11.63	11.25	11.63	7500
1995-07-13	11.63	11.75	11.50	11.75	18900
1995-07-14	11.63	11.75	11.50	11.50	10000
1995-07-17	11.38	11.38	11.25	11.25	5400
1995-07-18	11.38	11.38	11.00	11.13	8900
1995-07-19	11.25	11.25	11.13	11.13	2700
1995-07-20	11.38	11.63	11.38	11.50	12100
1995-07-21	11.63	11.75	11.63	11.63	5900
1995-07-24	11.63	11.75	11.63	11.75	2200
1995-07-25	11.63	11.75	11.63	11.63	3200
1995-07-26	11.63	11.88	11.63	11.88	4500
1995-07-27	11.88	11.88	11.75	11.75	1900
1995-07-28	11.63	11.75	11.63	11.75	1400
1995-07-31	11.75	11.75	11.63	11.75	1600
1995-08-01	11.63	11.75	11.63	11.75	1700
1995-08-02	11.63	11.88	11.38	11.75	8200
1995-08-03	11.75	12.25	11.75	12.25	27100
1995-08-04	12.38	13.13	12.38	13.00	10600
1995-08-07	12.88	13.00	12.75	13.00	38300
1995-08-08	13.25	13.25	13.00	13.00	12100
1995-08-09	13.00	13.00	12.63	12.63	2400
1995-08-10	12.75	12.75	12.63	12.63	1500
1995-08-11	12.63	12.63	12.63	12.63	700
1995-08-14	12.63	12.63	12.50	12.63	8800
1995-08-15	12.63	12.75	12.63	12.63	3100
1995-08-16	12.75	12.75	12.75	12.75	3400
1995-08-17	12.63	12.88	12.50	12.50	12900
1995-08-18	12.75	12.75	12.75	12.75	6900
1995-08-21	12.63	12.63	12.50	12.63	4800
1995-08-22	12.50	12.75	12.50	12.63	2200
1995-08-23	12.63	12.63	12.50	12.50	7300
1995-08-25	12.38	12.38	12.38	12.38	1000
1995-08-28	12.38	12.38	12.38	12.38	300
1995-08-29	12.50	12.50	12.50	12.50	100
1995-08-30	12.50	12.50	12.25	12.38	3900
1995-08-31	12.38	12.63	12.38	12.50	4600
1995-09-01	12.50	12.50	12.25	12.38	11000
1995-09-05	12.38	12.88	12.38	12.88	4800
1995-09-06	13.00	13.00	12.75	12.88	6300
1995-09-07	12.75	12.88	12.75	12.88	3400
1995-09-08	12.88	12.88	12.75	12.75	7200
1995-09-11	12.63	13.00	12.63	12.88	13100
1995-09-12	12.88	12.88	12.88	12.88	2800
1995-09-13	13.00	13.50	13.00	13.50	27400
1995-09-14	13.50	13.75	13.50	13.75	16300
1995-09-15	13.88	13.88	13.75	13.88	22100
1995-09-18	13.88	14.00	13.75	13.88	23200
1995-09-19	13.88	13.88	13.63	13.75	19200
1995-09-20	13.75	13.75	13.63	13.75	17400
1995-09-21	13.75	13.75	13.50	13.63	12200
1995-09-22	13.63	13.63	13.38	13.50	9100
1995-09-25	13.50	13.50	13.50	13.50	2900
1995-09-26	13.38	13.63	13.38	13.50	7600
1995-09-27	13.50	13.50	13.38	13.38	1400
1995-09-28	13.38	13.50	13.25	13.50	2900
1995-09-29	13.63	13.63	13.50	13.50	2100
1995-10-02	13.63	13.63	13.50	13.63	8900
1995-10-03	13.63	13.63	13.38	13.63	3500
1995-10-04	13.38	13.63	13.38	13.50	6500
1995-10-05	13.50	13.63	13.50	13.50	4000
1995-10-06	13.50	13.63	13.50	13.50	2400
1995-10-09	13.63	13.75	13.50	13.75	5900
1995-10-10	13.75	13.75	13.50	13.63	6400
1995-10-11	13.63	14.00	13.63	13.88	11800
1995-10-12	14.00	14.00	13.75	13.88	4800
1995-10-13	14.00	14.19	14.00	14.13	10900
1995-10-16	14.00	14.00	13.63	13.63	3400
1995-10-17	13.75	13.75	13.50	13.50	3000
1995-10-18	13.50	13.63	13.38	13.50	6100
1995-10-19	13.50	13.63	13.38	13.50	7500
1995-10-20	13.50	13.50	13.50	13.50	900
1995-10-23	13.50	13.50	13.38	13.50	1900
1995-10-25	13.38	13.50	13.38	13.50	1700
1995-10-26	13.38	13.38	13.38	13.38	500
1995-10-27	13.25	13.50	13.25	13.38	14100
1995-10-30	13.38	13.38	13.38	13.38	3200
1995-10-31	13.25	13.38	13.25	13.25	13200
1995-11-01	13.25	13.50	13.25	13.50	5100
1995-11-02	13.50	13.63	13.38	13.38	5100
1995-11-03	13.50	13.63	13.38	13.38	4700
1995-11-06	13.25	13.38	13.25	13.38	6300
1995-11-07	13.50	13.50	13.38	13.50	2900
1995-11-08	13.25	13.50	13.25	13.38	5900
1995-11-09	13.50	13.63	13.50	13.50	3200
1995-11-10	13.38	13.88	13.38	13.88	24300
1995-11-13	13.88	13.88	13.75	13.88	1700
1995-11-14	13.88	13.88	13.50	13.50	4500
1995-11-15	13.63	13.75	13.63	13.63	4500
1995-11-16	13.63	13.88	13.63	13.75	4100
1995-11-17	13.75	13.88	13.75	13.88	1400
1995-11-20	14.00	14.25	13.88	14.13	16000
1995-11-21	14.25	14.38	14.13	14.25	14200
1995-11-22	14.25	14.25	14.25	14.25	1600
1995-11-24	14.38	14.50	14.25	14.25	11100
1995-11-27	14.25	14.38	14.25	14.25	8500
1995-11-28	14.25	14.38	14.25	14.38	40200
1995-11-29	14.38	14.75	14.25	14.75	5000
1995-11-30	14.75	14.88	14.50	14.88	5400
1995-12-01	14.88	14.88	14.38	14.50	22000
1995-12-04	14.63	14.88	14.50	14.50	7400
1995-12-05	14.63	14.75	14.50	14.50	48300
1995-12-06	14.50	15.00	14.50	14.63	55900
1995-12-07	14.25	14.38	13.38	13.63	32600
1995-12-08	13.50	13.88	13.50	13.88	2600
1995-12-11	14.25	14.38	14.00	14.13	29400
1995-12-12	14.38	14.88	14.38	14.63	12400
1995-12-13	14.63	14.63	13.75	14.25	21300
1995-12-14	13.88	14.13	13.88	14.00	13600
1995-12-15	14.00	14.00	13.63	13.63	10300
1995-12-18	13.63	13.75	13.50	13.50	11100
1995-12-19	13.50	13.50	13.25	13.50	21200
1995-12-20	13.63	13.75	13.63	13.75	3100
1995-12-21	13.75	13.75	13.50	13.75	13100
1995-12-22	13.75	13.75	13.38	13.38	11200
1995-12-26	13.50	13.63	13.50	13.63	3300
1995-12-27	13.63	13.63	13.38	13.38	6700
1995-12-28	13.25	13.50	13.00	13.50	66300
1995-12-29	13.25	13.50	13.25	13.38	6800
1996-01-02	13.25	13.25	13.00	13.13	7800
1996-01-03	12.88	13.13	12.88	13.00	4400
1996-01-04	12.88	12.88	12.75	12.88	12000
1996-01-05	12.75	13.13	12.63	13.13	15600
1996-01-08	13.25	14.00	13.25	14.00	16500
1996-01-09	13.88	13.88	13.38	13.38	6400
1996-01-10	13.25	13.75	13.25	13.63	24100
1996-01-11	13.50	13.88	13.50	13.63	5800
1996-01-12	13.50	13.50	13.25	13.38	3800
1996-01-15	13.38	13.38	13.38	13.38	200
1996-01-16	13.75	13.75	13.75	13.75	3600
1996-01-17	13.63	13.75	13.50	13.75	3600
1996-01-18	13.75	13.75	13.75	13.75	400
1996-01-19	13.88	13.88	13.75	13.88	4800
1996-01-22	13.75	13.88	13.75	13.88	10800
1996-01-23	13.88	14.13	13.88	14.00	24600
1996-01-24	14.00	14.25	14.00	14.13	4600
1996-01-25	14.25	14.25	14.13	14.25	8500
1996-01-26	14.13	14.13	13.63	13.63	5300
1996-01-29	13.63	13.63	13.50	13.50	2200
1996-01-31	13.38	13.38	13.25	13.25	5800
1996-02-01	13.38	13.50	13.38	13.38	2100
1996-02-02	13.38	13.63	13.38	13.63	1200
1996-02-05	13.50	13.75	13.50	13.63	1300
1996-02-06	13.63	14.38	13.63	14.25	26200
1996-02-07	14.38	14.38	14.13	14.13	19400
1996-02-08	14.13	14.13	14.13	14.13	2300
1996-02-09	14.00	14.00	13.75	13.88	2800
1996-02-12	14.00	14.00	13.75	14.00	14500
1996-02-13	13.88	14.13	13.88	14.00	12000
1996-02-14	14.00	14.13	14.00	14.00	4000
1996-02-15	14.25	14.25	14.13	14.13	2500
1996-02-16	14.00	14.38	14.00	14.38	7700
1996-02-20	14.38	14.38	14.25	14.38	6900
1996-02-21	14.25	14.50	14.25	14.50	35200
1996-02-22	14.63	14.88	14.63	14.63	8700
1996-02-23	14.63	15.00	14.63	15.00	14500
1996-02-26	15.00	15.63	15.00	15.38	29000
1996-02-27	15.50	15.50	15.13	15.25	5900
1996-02-28	15.50	15.63	15.13	15.13	8900
1996-02-29	15.00	15.00	14.88	15.00	2600
1996-03-01	14.88	15.00	14.88	15.00	1500
1996-03-04	15.00	15.25	14.63	14.63	11200
1996-03-05	14.38	14.75	14.25	14.63	6600
1996-03-06	14.50	14.63	14.50	14.50	2600
1996-03-07	14.50	14.75	14.50	14.75	5200
1996-03-08	14.50	14.63	14.38	14.38	1500
1996-03-11	14.13	14.13	13.88	13.88	8600
1996-03-12	13.88	14.00	13.75	13.75	1400
1996-03-13	14.50	15.50	14.50	15.00	56600
1996-03-14	15.38	15.75	15.25	15.38	52800
1996-03-15	15.25	15.50	15.25	15.50	14900
1996-03-18	15.50	15.50	14.63	14.88	21800
1996-03-19	15.00	15.00	14.75	14.75	28200
1996-03-20	15.13	15.38	14.88	15.00	24200
1996-03-21	14.88	14.88	14.75	14.88	900
1996-03-22	14.88	14.88	14.75	14.88	1400
1996-03-25	14.88	14.88	14.38	14.75	6800
1996-03-26	14.38	14.63	14.25	14.63	9100
1996-03-27	14.50	14.50	14.38	14.38	10300
1996-03-28	14.50	14.50	14.13	14.13	2300
1996-03-29	14.13	14.13	14.13	14.13	1200
1996-04-01	14.13	14.25	14.00	14.25	3200
1996-04-02	14.25	14.38	14.25	14.38	4800
1996-04-03	14.38	14.38	14.38	14.38	300
1996-04-04	14.50	14.63	14.38	14.63	12800
1996-04-08	14.75	14.88	14.50	14.75	15200
1996-04-09	14.75	14.88	14.63	14.63	53300
1996-04-10	14.63	14.88	14.63	14.75	40300
1996-04-11	14.75	14.75	14.63	14.63	9400
1996-04-12	14.75	14.75	14.63	14.63	1800
1996-04-15	14.50	14.50	14.13	14.13	2200
1996-04-16	14.25	14.38	14.25	14.25	1000
1996-04-17	14.25	14.38	14.25	14.38	1200
1996-04-18	14.25	14.38	14.25	14.38	400
1996-04-19	14.50	14.50	14.25	14.50	12100
1996-04-22	14.25	14.38	14.00	14.13	4100
1996-04-23	14.13	14.13	14.13	14.13	13100
1996-04-24	14.25	14.25	14.13	14.13	9400
1996-04-25	14.00	14.00	14.00	14.00	2100
1996-04-26	13.88	14.13	13.88	14.13	3400
1996-04-29	14.13	14.13	13.75	13.75	3600
1996-04-30	14.00	14.25	13.88	14.25	7400
1996-05-01	14.00	14.00	13.75	14.00	3700
1996-05-02	13.88	13.88	13.25	13.50	18200
1996-05-06	13.50	13.50	13.25	13.38	3700
1996-05-07	14.25	14.25	13.88	13.88	19300
1996-05-08	13.63	13.63	13.50	13.50	3200
1996-05-09	13.38	13.38	13.25	13.25	6400
1996-05-10	13.25	13.25	13.13	13.25	6100
1996-05-13	13.25	13.38	13.25	13.38	2300
1996-05-14	13.13	13.88	13.13	13.63	12000
1996-05-15	13.50	13.50	13.50	13.50	1800
1996-05-16	13.50	13.50	13.50	13.50	1500
1996-05-17	13.50	13.75	13.50	13.75	1400
1996-05-20	13.75	14.00	13.75	13.75	13200
1996-05-21	13.88	13.88	13.38	13.38	21500
1996-05-22	13.38	13.63	13.38	13.63	2600
1996-05-23	13.50	13.88	13.50	13.63	6800
1996-05-24	13.75	13.75	13.63	13.63	8300
1996-05-28	13.63	13.63	13.63	13.63	600
1996-05-29	13.75	13.88	13.63	13.75	8000
1996-05-30	13.63	13.88	13.63	13.63	3800
1996-05-31	13.63	13.63	13.63	13.63	700
1996-06-03	13.75	13.75	13.63	13.63	700
1996-06-04	13.88	14.13	13.88	14.00	12100
1996-06-05	14.25	14.25	14.13	14.25	5400
1996-06-06	14.13	14.25	14.13	14.13	1100
1996-06-07	14.00	14.00	14.00	14.00	68100
1996-06-10	13.75	13.75	13.50	13.63	14100
1996-06-11	14.00	14.00	13.75	13.88	19200
1996-06-12	13.75	13.88	13.75	13.88	10800
1996-06-13	13.75	13.88	13.75	13.75	1500
1996-06-14	13.75	13.75	13.75	13.75	200
1996-06-17	13.75	14.00	13.75	14.00	6800
1996-06-18	13.88	14.38	13.88	14.38	7900
1996-06-19	14.25	14.50	14.25	14.38	25000
1996-06-20	14.38	14.50	14.38	14.38	10200
1996-06-21	14.50	14.75	14.38	14.63	8100
1996-06-24	14.50	14.50	14.38	14.50	2600
1996-06-25	14.88	15.00	14.88	14.88	35200
1996-06-26	14.88	15.00	14.88	15.00	20400
1996-06-27	14.75	15.13	14.63	15.13	258400
1996-06-28	15.00	15.13	14.88	15.00	7900
1996-07-01	15.00	15.13	15.00	15.13	1700
1996-07-02	15.13	15.25	15.13	15.25	2300
1996-07-03	15.38	15.75	15.25	15.75	16800
1996-07-05	15.63	15.63	15.50	15.63	1100
1996-07-08	15.50	15.50	15.25	15.50	9400
1996-07-09	15.50	15.50	15.38	15.50	6800
1996-07-10	15.38	15.50	15.00	15.00	5100
1996-07-11	15.00	15.13	14.88	14.88	2200
1996-07-12	14.88	14.88	14.63	14.63	3600
1996-07-15	14.50	14.50	13.63	13.63	10300
1996-07-16	13.50	13.75	13.50	13.50	16300
1996-07-17	13.63	14.38	13.63	14.38	11000
1996-07-18	14.25	14.63	14.25	14.50	3700
1996-07-19	14.63	14.63	14.38	14.38	500
1996-07-22	13.75	13.88	13.75	13.88	14300
1996-07-23	14.00	14.13	14.00	14.00	2600
1996-07-24	14.00	14.13	13.63	13.88	13200
1996-07-25	14.00	14.00	13.63	13.63	3600
1996-07-29	13.75	13.75	13.75	13.75	200
1996-07-30	13.63	13.63	13.63	13.63	600
1996-07-31	13.63	13.75	13.63	13.75	900
1996-08-01	13.88	13.88	13.75	13.75	1500
1996-08-02	13.63	13.63	13.63	13.63	1200
1996-08-05	13.75	14.00	13.75	14.00	3800
1996-08-06	14.00	14.50	14.00	14.50	5500
1996-08-07	14.50	14.75	14.50	14.75	4100
1996-08-08	14.75	15.25	14.75	15.13	4700
1996-08-09	15.25	15.25	15.13	15.25	13400
1996-08-12	15.13	15.13	14.88	14.88	4000
1996-08-13	14.88	15.00	14.88	14.88	15500
1996-08-14	15.00	15.13	15.00	15.13	9400
1996-08-15	15.25	15.25	15.13	15.13	1400
1996-08-16	15.25	15.50	15.25	15.50	18600
1996-08-19	15.38	15.38	15.25	15.38	1300
1996-08-20	15.38	15.50	15.25	15.25	14600
1996-08-21	15.25	15.25	15.25	15.25	500
1996-08-22	15.38	15.38	14.88	15.13	9500
1996-08-23	15.00	15.00	14.75	14.75	5300
1996-08-26	14.75	14.75	14.63	14.75	2000
1996-08-27	14.63	14.63	14.63	14.63	2500
1996-08-28	14.63	14.63	14.63	14.63	1700
1996-08-29	14.50	14.63	14.50	14.63	2200
1996-08-30	14.75	14.75	14.63	14.63	2500
1996-09-03	14.75	15.00	14.75	15.00	12100
1996-09-04	15.50	16.00	15.38	15.88	21100
1996-09-05	15.75	15.75	15.50	15.63	12900
1996-09-06	15.63	16.25	15.63	16.25	27300
1996-09-09	16.50	16.75	16.25	16.38	19600
1996-09-10	16.38	16.50	16.38	16.38	7900
1996-09-11	16.25	16.25	16.25	16.25	11700
1996-09-12	16.13	16.25	16.13	16.25	6700
1996-09-13	16.25	16.25	15.88	15.88	2800
1996-09-16	16.00	16.63	16.00	16.63	17900
1996-09-17	16.75	16.75	16.63	16.63	7500
1996-09-18	16.75	16.88	16.25	16.25	60200
1996-09-19	16.38	16.50	16.38	16.38	6900
1996-09-20	16.38	16.50	16.13	16.50	14900
1996-09-23	16.50	16.50	16.13	16.13	7500
1996-09-24	16.13	16.13	15.25	15.38	17900
1996-09-25	15.38	15.50	15.38	15.50	10600
1996-09-26	15.50	15.63	15.50	15.50	1400
1996-09-27	15.50	15.50	15.50	15.50	700
1996-09-30	15.50	15.63	15.50	15.63	8800
1996-10-01	15.50	15.75	15.50	15.75	2700
1996-10-02	15.75	15.75	15.63	15.75	2800
1996-10-03	15.63	15.63	15.63	15.63	1000
1996-10-04	15.75	16.00	15.63	16.00	6300
1996-10-07	16.25	16.50	16.25	16.25	3500
1996-10-08	16.38	16.38	16.00	16.00	6900
1996-10-09	16.00	16.13	15.75	15.75	3100
1996-10-10	15.50	15.63	15.50	15.63	11900
1996-10-11	15.75	15.88	15.75	15.75	2600
1996-10-14	15.75	16.00	15.75	16.00	1200
1996-10-15	15.75	15.75	15.75	15.75	700
1996-10-16	15.75	15.75	15.75	15.75	500
1996-10-17	15.75	15.88	15.75	15.75	2900
1996-10-18	16.13	16.50	16.00	16.38	8000
1996-10-21	16.25	16.38	16.25	16.25	600
1996-10-22	15.88	16.38	15.88	16.25	5200
1996-10-23	16.38	16.75	16.38	16.75	5600
1996-10-24	16.88	17.00	16.88	17.00	11400
1996-10-25	17.00	17.25	17.00	17.25	6300
1996-10-28	17.00	17.13	16.50	16.75	14400
1996-10-29	16.63	16.88	16.63	16.63	2300
1996-10-30	16.75	16.75	16.25	16.38	1500
1996-10-31	16.50	17.00	16.50	17.00	6400
1996-11-01	16.75	17.00	16.75	17.00	4100
1996-11-04	17.13	17.13	17.00	17.00	1200
1996-11-06	17.00	17.13	16.75	17.13	10100
1996-11-07	17.00	17.00	16.75	16.75	1000
1996-11-08	16.75	16.88	16.63	16.63	12300
1996-11-11	16.75	16.75	16.50	16.50	3700
1996-11-12	16.50	16.50	16.38	16.38	4800
1996-11-13	16.38	16.50	16.38	16.50	8800
1996-11-14	16.38	16.75	16.38	16.75	7500
1996-11-15	16.88	16.88	16.75	16.75	900
1996-11-18	16.50	16.50	16.25	16.25	2200
1996-11-19	16.25	16.38	16.25	16.38	5900
1996-11-20	16.38	16.38	16.25	16.25	1800
1996-11-21	16.38	16.38	15.63	15.75	5800
1996-11-22	15.63	15.88	15.50	15.88	5100
1996-11-25	15.88	16.00	15.75	15.88	4800
1996-11-26	15.63	15.75	15.63	15.75	1800
1996-11-27	15.75	16.00	15.75	15.75	5400
1996-11-29	15.88	16.00	15.88	16.00	1300
1996-12-02	16.38	16.38	15.88	16.00	12900
1996-12-03	16.00	16.00	16.00	16.00	900
1996-12-04	16.00	16.00	15.50	15.55	6700
1996-12-05	15.63	15.88	15.50	15.88	4100
1996-12-06	16.00	16.00	15.50	15.50	8800
1996-12-09	15.50	15.75	15.50	15.63	2100
1996-12-10	15.63	15.75	15.63	15.75	1400
1996-12-11	15.75	15.75	15.63	15.63	1900
1996-12-12	15.63	15.63	15.13	15.13	6500
1996-12-13	15.25	15.25	14.50	14.75	9100
1996-12-16	14.75	15.00	14.75	14.88	13000
1996-12-17	15.00	15.00	14.88	15.00	1200
1996-12-18	15.13	15.25	14.88	15.25	3800
1996-12-19	15.38	15.38	14.88	14.88	19700
1996-12-20	15.00	15.25	14.88	15.25	4100
1996-12-23	15.25	15.25	14.88	15.00	3200
1996-12-24	15.00	15.00	15.00	15.00	1500
1996-12-26	14.88	15.25	14.88	15.25	4600
1996-12-27	15.38	15.38	15.38	15.38	3600
1996-12-30	15.50	15.63	15.50	15.63	900
1996-12-31	15.75	16.25	15.75	16.25	7100
1997-01-02	16.25	16.25	16.25	16.25	5500
1997-01-03	16.38	16.75	16.38	16.63	3900
1997-01-06	17.00	17.38	17.00	17.13	22400
1997-01-07	17.25	17.38	17.25	17.38	3500
1997-01-08	17.50	17.75	17.50	17.50	14500
1997-01-09	17.50	17.88	17.38	17.75	14300
1997-01-10	17.63	17.63	17.50	17.50	7000
1997-01-13	17.63	17.75	17.13	17.25	12300
1997-01-14	17.00	17.25	17.00	17.00	96900
1997-01-15	17.13	17.13	17.00	17.13	4100
1997-01-16	17.38	17.38	17.25	17.25	6900
1997-01-17	17.25	17.50	17.25	17.50	19000
1997-01-20	17.63	17.63	17.38	17.50	1100
1997-01-21	17.50	17.50	17.38	17.38	4100
1997-01-22	17.63	17.63	17.50	17.50	3500
1997-01-23	17.63	17.63	17.25	17.25	38700
1997-01-24	17.25	17.50	17.25	17.38	9800
1997-01-27	17.63	17.63	17.38	17.50	6100
1997-01-28	17.75	17.75	17.38	17.63	6000
1997-01-29	17.50	17.50	17.25	17.25	2900
1997-01-30	17.50	17.50	17.50	17.50	9800
1997-01-31	17.50	17.88	17.50	17.75	2800
1997-02-03	17.63	17.88	17.50	17.88	19300
1997-02-04	17.75	17.75	17.63	17.63	1800
1997-02-05	17.63	17.63	17.50	17.50	700
1997-02-06	17.50	17.75	17.50	17.75	4200
1997-02-07	17.50	17.63	17.50	17.63	600
1997-02-10	17.50	17.50	17.38	17.38	10700
1997-02-11	17.25	17.38	17.25	17.38	14300
1997-02-12	17.38	17.50	17.38	17.38	3800
1997-02-13	17.38	18.63	17.38	18.63	231900
1997-02-14	18.63	18.75	18.63	18.75	9200
1997-02-18	19.00	19.88	19.00	19.88	270700
1997-02-19	20.00	20.50	19.88	19.88	17300
1997-02-20	19.63	19.88	19.50	19.50	45200
1997-02-21	19.50	19.50	19.13	19.50	13700
1997-02-24	19.50	19.75	19.50	19.75	11700
1997-02-25	19.63	19.75	19.63	19.63	2200
1997-02-26	19.50	19.75	19.50	19.63	6300
1997-02-27	19.63	19.63	19.50	19.50	153400
1997-02-28	19.50	19.50	19.50	19.50	8700
1997-03-03	19.25	19.63	19.25	19.50	65400
1997-03-04	19.50	20.38	19.50	20.38	9300
1997-03-05	20.25	20.75	20.25	20.25	19400
1997-03-06	20.13	20.38	20.00	20.00	8300
1997-03-07	20.25	20.88	20.25	20.38	45500
1997-03-10	20.50	20.50	20.25	20.50	2600
1997-03-11	20.25	20.38	20.25	20.25	2300
1997-03-12	20.25	20.25	20.00	20.13	5300
1997-03-13	20.25	20.25	19.88	20.00	72700
1997-03-14	20.00	20.50	20.00	20.13	27100
1997-03-17	20.13	20.63	20.13	20.50	19400
1997-03-18	20.63	20.75	20.38	20.38	6300
1997-03-19	20.63	21.38	20.63	20.63	21200
1997-03-20	20.50	20.63	20.50	20.50	9200
1997-03-21	20.63	20.63	20.25	20.25	10700
1997-03-24	20.25	20.38	20.13	20.38	4300
1997-03-25	20.38	20.38	20.25	20.25	2900
1997-03-26	20.38	20.38	20.25	20.25	1400
1997-03-27	20.25	20.25	20.13	20.25	6700
1997-03-31	20.13	20.50	20.13	20.50	10700
1997-04-01	15.50	16.25	15.50	16.13	25900
1997-04-02	16.13	16.13	15.88	16.00	16400
1997-04-03	15.88	16.13	15.88	16.13	15000
1997-04-04	16.13	16.63	16.13	16.63	48300
1997-04-07	16.38	16.63	16.38	16.50	5700
1997-04-08	16.63	16.63	16.50	16.63	29400
1997-04-09	16.75	16.75	16.63	16.63	29400
1997-04-10	16.63	16.75	16.63	16.75	33100
1997-04-11	16.63	16.63	16.50	16.50	8700
1997-04-14	16.50	16.63	16.50	16.50	82900
1997-04-15	16.50	17.00	16.50	16.63	72200
1997-04-16	16.88	16.88	16.75	16.75	3100
1997-04-17	16.75	16.88	16.75	16.88	600
1997-04-18	16.75	16.88	16.63	16.88	8200
1997-04-21	16.75	16.75	16.75	16.75	14100
1997-04-22	16.75	16.88	16.75	16.75	2000
1997-04-23	16.88	17.00	16.88	16.88	3500
1997-04-24	16.75	16.88	16.75	16.75	11600
1997-04-25	16.75	17.00	16.75	16.75	18100
1997-04-28	16.75	16.75	16.75	16.75	100
1997-04-29	16.75	16.88	16.75	16.75	5500
1997-04-30	16.75	16.88	16.75	16.75	8200
1997-05-01	16.75	16.88	16.75	16.75	10700
1997-05-02	16.88	17.00	16.75	16.88	138400
1997-05-05	16.88	16.88	16.75	16.88	52500
1997-05-06	16.75	16.88	16.75	16.75	1500
1997-05-07	16.75	16.88	16.75	16.75	10500
1997-05-08	17.00	17.00	16.75	16.75	7500
1997-05-09	16.75	16.88	16.75	16.75	13400
1997-05-12	16.75	16.75	16.63	16.63	1000
1997-05-13	16.63	16.75	16.63	16.75	6000
1997-05-14	16.75	16.75	16.75	16.75	10300
1997-05-15	16.63	16.75	16.63	16.75	700
1997-05-16	16.75	17.25	16.75	17.13	7500
1997-05-19	17.00	17.00	17.00	17.00	4800
1997-05-20	17.13	17.25	17.13	17.13	2400
1997-05-21	17.00	17.25	16.88	16.88	7400
1997-05-22	16.88	16.88	16.88	16.88	800
1997-05-27	16.75	16.75	16.63	16.63	5700
1997-05-28	16.63	16.88	16.63	16.88	1300
1997-05-29	16.88	17.00	16.88	17.00	10700
1997-05-30	16.88	16.88	16.75	16.75	2200
1997-06-02	16.75	16.88	16.75	16.75	5200
1997-06-03	16.75	16.88	16.75	16.88	21500
1997-06-04	16.88	17.13	16.88	17.13	2700
1997-06-05	17.00	17.50	17.00	17.25	6700
1997-06-06	17.38	17.38	17.25	17.25	8700
1997-06-09	17.25	17.75	17.25	17.75	6900
1997-06-10	17.63	17.63	17.38	17.38	2300
1997-06-11	17.50	18.00	17.50	17.88	8300
1997-06-12	17.88	18.13	17.88	17.88	4200
1997-06-13	18.00	18.25	18.00	18.13	4400
1997-06-16	18.00	18.00	17.63	17.63	4800
1997-06-17	17.50	17.75	17.25	17.25	115900
1997-06-18	17.38	17.50	17.38	17.50	4000
1997-06-19	17.50	17.75	17.50	17.75	6100
1997-06-20	17.25	17.75	17.25	17.75	28000
1997-06-23	17.75	18.25	17.75	18.13	3700
1997-06-24	18.25	18.25	17.88	17.88	10800
1997-06-25	17.75	17.94	17.63	17.94	3700
1997-06-26	18.00	18.00	17.75	17.88	2800
1997-06-30	18.00	18.00	17.63	17.63	4900
1997-07-01	17.56	17.69	17.50	17.69	10200
1997-07-02	17.69	17.69	17.63	17.63	8400
1997-07-03	17.63	17.63	17.63	17.63	500
1997-07-07	17.63	17.94	17.63	17.94	4100
1997-07-08	17.75	18.00	17.25	17.25	131700
1997-07-09	17.63	17.63	17.63	17.63	1000
1997-07-10	17.75	17.75	17.75	17.75	500
1997-07-11	17.88	17.94	17.88	17.94	900
1997-07-14	17.94	17.94	17.94	17.94	900
1997-07-15	18.13	18.25	18.00	18.00	2300
1997-07-16	18.13	18.31	18.00	18.06	11300
1997-07-17	18.06	18.13	18.00	18.06	5200
1997-07-18	18.13	18.38	18.13	18.31	1500
1997-07-21	18.13	18.13	17.88	18.00	7900
1997-07-22	17.94	18.00	17.94	18.00	4200
1997-07-23	18.00	18.06	18.00	18.00	18800
1997-07-24	17.88	17.88	17.69	17.69	3700
1997-07-25	17.75	17.75	17.50	17.63	6500
1997-07-28	17.56	17.56	17.50	17.50	600
1997-07-29	17.50	17.50	17.50	17.50	4300
1997-07-30	17.50	17.63	17.50	17.56	11100
1997-07-31	17.56	17.56	17.56	17.56	200
1997-08-01	17.56	17.56	17.56	17.56	300
1997-08-04	17.56	17.63	17.56	17.63	300
1997-08-05	17.56	17.63	17.56	17.63	4500
1997-08-06	17.50	17.50	17.50	17.50	16300
1997-08-07	17.50	17.50	17.50	17.50	400
1997-08-08	17.63	17.75	17.63	17.63	13500
1997-08-11	17.75	17.75	17.69	17.69	300
1997-08-12	17.69	17.69	17.63	17.63	7400
1997-08-13	17.69	17.88	17.69	17.75	4500
1997-08-14	17.75	17.88	17.75	17.75	6300
1997-08-15	17.75	17.81	17.63	17.63	6800
1997-08-18	17.63	17.75	17.63	17.69	1500
1997-08-19	17.69	17.88	17.69	17.88	2000
1997-08-20	18.00	18.06	18.00	18.00	1300
1997-08-21	18.00	18.00	17.88	17.88	600
1997-08-22	17.75	17.88	17.75	17.88	1600
1997-08-25	17.75	17.75	17.56	17.56	1100
1997-08-26	17.56	17.56	17.50	17.50	46800
1997-08-27	17.38	17.56	17.38	17.56	5900
1997-08-28	17.50	17.50	17.50	17.50	500
1997-08-29	17.56	17.56	17.50	17.50	2100
1997-09-02	17.50	17.63	17.50	17.63	800
1997-09-03	17.75	17.81	17.56	17.56	3700
1997-09-04	17.44	17.69	17.44	17.69	1300
1997-09-05	17.63	17.81	17.63	17.81	1500
1997-09-08	17.63	17.63	17.50	17.50	3600
1997-09-09	17.50	17.75	17.50	17.63	4500
1997-09-10	17.81	17.81	17.50	17.50	7300
1997-09-11	17.50	17.50	17.44	17.44	22400
1997-09-12	17.44	17.44	17.31	17.31	4700
1997-09-15	17.25	17.25	17.13	17.19	3100
1997-09-16	17.19	17.56	17.19	17.50	15600
1997-09-17	17.63	17.63	17.25	17.38	8400
1997-09-18	17.31	17.44	17.31	17.44	1200
1997-09-19	17.38	17.50	17.38	17.44	3200
1997-09-22	17.38	17.38	17.38	17.38	5500
1997-09-23	17.50	17.63	17.44	17.63	3800
1997-09-24	17.50	17.50	17.44	17.44	200
1997-09-25	17.38	17.44	17.38	17.44	300
1997-09-26	17.38	17.44	17.38	17.38	1500
1997-09-29	17.44	17.44	17.31	17.44	1100
1997-09-30	17.56	17.63	17.44	17.56	103900
1997-10-01	17.50	17.63	17.44	17.63	2400
1997-10-02	17.63	17.63	17.63	17.63	200
1997-10-03	17.69	18.13	17.63	18.13	10200
1997-10-06	18.19	18.25	18.00	18.00	7000
1997-10-07	17.88	18.13	17.88	18.06	2500
1997-10-08	18.00	18.25	18.00	18.13	1700
1997-10-09	18.13	18.13	18.13	18.13	1100
1997-10-10	18.00	18.00	17.94	18.00	22700
1997-10-13	18.00	18.31	18.00	18.31	900
1997-10-14	18.25	18.38	18.25	18.38	1100
1997-10-15	18.31	18.44	18.31	18.38	700
1997-10-16	18.38	18.38	18.38	18.38	2100
1997-10-17	18.31	18.38	18.25	18.31	39400
1997-10-20	18.38	18.63	18.38	18.63	4500
1997-10-21	18.75	18.81	18.69	18.69	12100
1997-10-22	19.00	19.06	18.75	18.88	13400
1997-10-23	18.50	18.56	18.50	18.50	64800
1997-10-24	18.50	18.69	18.50	18.63	1900
1997-10-27	18.50	18.50	18.00	18.06	8100
1997-10-28	18.00	18.13	17.69	18.06	8200
1997-10-29	18.31	18.69	18.25	18.69	4300
1997-10-31	18.63	18.63	18.38	18.56	1600
1997-11-03	18.44	18.63	18.44	18.50	6600
1997-11-05	18.50	18.69	18.50	18.56	15500
1997-11-06	18.75	18.75	18.56	18.63	26400
1997-11-07	18.56	18.56	18.50	18.50	1400
1997-11-10	18.50	18.81	18.50	18.75	6500
1997-11-11	18.56	18.63	18.56	18.56	2300
1997-11-12	18.56	18.56	18.50	18.50	6500
1997-11-13	18.50	18.69	18.50	18.63	6300
1997-11-14	18.56	18.56	18.56	18.56	200
1997-11-17	18.75	18.94	18.75	18.88	6600
1997-11-18	18.94	18.94	18.81	18.81	1000
1997-11-19	18.75	18.75	18.75	18.75	100
1997-11-20	18.88	18.88	18.88	18.88	100
1997-11-21	19.00	19.06	18.88	19.06	5600
1997-11-24	19.06	19.25	18.88	19.25	8300
1997-11-25	19.19	19.25	19.13	19.13	3100
1997-11-26	19.19	19.19	19.13	19.19	400
1997-11-28	19.19	19.38	19.19	19.38	1400
1997-12-01	19.25	19.31	19.06	19.06	6900
1997-12-02	19.13	19.13	19.13	19.13	100
1997-12-03	19.25	19.44	19.25	19.44	1100
1997-12-04	19.31	19.69	19.31	19.44	4500
1997-12-05	19.63	19.94	19.38	19.94	4700
1997-12-08	20.13	21.31	20.13	21.31	10100
1997-12-09	21.31	21.81	21.31	21.81	6500
1997-12-10	21.88	22.00	21.56	21.56	2100
1997-12-11	21.44	21.69	21.25	21.38	4800
1997-12-12	21.38	21.50	21.31	21.44	4500
1997-12-15	21.50	21.50	21.25	21.31	5500
1997-12-16	21.19	21.31	21.19	21.31	300
1997-12-17	21.38	22.19	21.38	22.19	12900
1997-12-18	22.06	22.50	22.06	22.50	3200
1997-12-19	22.63	22.63	22.25	22.63	8000
1997-12-22	22.88	22.94	22.44	22.44	4300
1997-12-23	22.44	22.50	22.31	22.31	2800
1997-12-29	22.31	22.50	22.31	22.31	2200
1997-12-30	22.38	22.38	22.38	22.38	600
1997-12-31	22.31	22.31	22.13	22.13	1000
1998-01-02	22.06	22.13	22.06	22.06	3100
1998-01-05	22.00	22.13	22.00	22.13	18800
1998-01-06	22.13	22.19	22.06	22.06	8700
1998-01-07	22.06	22.13	21.81	22.13	30600
1998-01-08	22.00	22.31	21.94	22.19	16800
1998-01-09	22.19	22.25	21.94	22.06	32400
1998-01-12	22.00	22.06	21.44	21.50	12000
1998-01-13	21.50	21.63	21.38	21.56	23700
1998-01-14	21.56	21.75	21.50	21.63	11400
1998-01-15	21.50	21.50	20.38	20.63	26000
1998-01-16	20.50	20.69	20.50	20.69	20200
1998-01-20	20.56	20.81	20.50	20.75	20500
1998-01-21	20.75	20.88	20.75	20.88	9300
1998-01-22	20.88	22.00	20.88	22.00	20200
1998-01-23	22.13	22.75	22.13	22.44	17400
1998-01-26	22.38	22.50	22.38	22.44	5200
1998-01-27	22.50	23.50	22.50	23.44	21300
1998-01-28	23.50	24.31	23.50	24.06	16600
1998-01-29	24.19	24.19	23.94	24.00	95800
1998-01-30	23.88	23.94	23.69	23.88	4500
1998-02-02	23.75	23.75	23.38	23.63	4900
1998-02-03	23.75	23.81	23.63	23.69	1200
1998-02-04	23.63	23.69	23.63	23.69	2000
1998-02-05	23.63	23.63	23.44	23.63	3500
1998-02-06	23.63	23.88	23.63	23.63	20600
1998-02-09	23.69	24.13	23.69	24.13	24300
1998-02-10	24.19	24.19	24.13	24.13	14800
1998-02-11	24.00	24.00	24.00	24.00	500
1998-02-12	23.88	24.25	23.88	24.25	12700
1998-02-13	24.00	24.19	23.81	24.19	18000
1998-02-17	24.38	24.75	24.06	24.06	14700
1998-02-18	24.00	24.00	23.94	23.94	7500
1998-02-19	23.81	24.25	23.75	24.25	27300
1998-02-20	24.13	24.31	24.06	24.31	3800
1998-02-23	24.19	24.44	24.19	24.44	4200
1998-02-24	24.38	24.38	24.06	24.13	6100
1998-02-25	24.06	24.06	23.63	23.75	51400
1998-02-26	23.63	23.88	23.50	23.81	15100
1998-03-02	23.94	23.94	23.75	23.75	1100
1998-03-03	23.75	23.75	23.69	23.75	1000
1998-03-04	23.63	23.69	23.63	23.69	1300
1998-03-06	23.81	23.81	23.63	23.63	13500
1998-03-09	23.63	23.75	23.63	23.75	900
1998-03-10	23.63	23.63	23.63	23.63	1500
1998-03-11	23.63	23.63	23.63	23.63	1400
1998-03-12	23.50	23.50	23.31	23.31	2300
1998-03-13	23.31	23.75	23.31	23.75	5300
1998-03-16	23.63	23.75	23.63	23.75	2100
1998-03-17	23.81	23.81	23.38	23.69	8900
1998-03-18	23.63	23.69	23.63	23.69	1100
1998-03-19	23.69	23.75	23.63	23.75	4000
1998-03-20	23.75	23.88	23.63	23.88	22200
1998-03-23	23.63	23.63	23.38	23.38	3600
1998-03-24	23.25	23.25	23.13	23.25	2400
1998-03-25	23.38	23.38	23.13	23.13	7600
1998-03-26	23.25	23.38	23.13	23.31	10300
1998-03-27	23.13	23.13	23.13	23.13	4100
1998-03-30	23.13	23.13	23.06	23.13	26600
1998-03-31	23.00	23.00	22.88	22.94	1800
1998-04-01	23.00	23.00	22.88	22.94	2000
1998-04-02	23.06	23.06	22.81	22.81	10000
1998-04-03	22.75	22.81	22.75	22.75	1400
1998-04-06	22.69	22.69	22.38	22.50	14000
1998-04-07	22.63	22.88	22.38	22.44	6800
1998-04-08	22.44	22.44	22.38	22.38	9200
1998-04-09	22.38	22.38	22.38	22.38	12500
1998-04-13	22.38	22.50	22.38	22.38	9000
1998-04-14	22.44	22.50	22.38	22.44	12900
1998-04-15	22.50	22.56	22.50	22.50	16900
1998-04-16	22.63	23.06	22.63	23.06	13400
1998-04-17	23.06	23.06	22.75	22.75	5700
1998-04-20	22.63	22.88	22.63	22.75	9200
1998-04-21	22.38	22.56	22.38	22.56	36600
1998-04-22	22.69	22.69	22.63	22.63	8100
1998-04-23	22.63	22.63	22.44	22.50	14600
1998-04-24	22.50	22.56	22.50	22.50	8400
1998-04-27	22.44	22.44	22.38	22.38	1400
1998-04-28	22.38	22.44	22.38	22.44	1100
1998-04-29	22.31	22.50	22.31	22.50	10500
1998-04-30	22.56	22.56	22.25	22.31	4400
1998-05-04	22.31	22.31	22.19	22.19	1600
1998-05-05	22.13	22.31	22.13	22.31	2000
1998-05-06	22.25	22.31	22.06	22.13	17000
1998-05-07	22.06	22.06	21.88	21.88	7200
1998-05-08	21.63	21.63	21.38	21.56	9400
1998-05-11	21.50	21.63	21.50	21.63	16300
1998-05-12	21.50	21.56	21.44	21.56	14400
1998-05-13	21.50	21.63	21.38	21.38	2800
1998-05-14	21.25	21.38	21.06	21.13	9300
1998-05-15	21.00	21.38	21.00	21.38	4300
1998-05-18	21.31	21.31	21.25	21.31	1400
1998-05-19	21.38	21.81	21.38	21.81	8900
1998-05-20	21.81	21.81	21.81	21.81	1100
1998-05-21	21.75	21.75	21.75	21.75	400
1998-05-22	21.69	21.69	21.63	21.63	2300
1998-05-26	21.63	21.63	21.63	21.63	1600
1998-05-27	21.63	21.75	21.63	21.75	1300
1998-05-28	21.63	21.81	21.63	21.81	800
1998-05-29	21.81	21.81	21.81	21.81	1000
1998-06-01	21.75	21.75	21.69	21.69	700
1998-06-02	21.69	21.69	21.69	21.69	100
1998-06-03	21.75	21.75	21.75	21.75	200
1998-06-04	21.63	21.63	21.63	21.63	1000
1998-06-05	21.63	21.63	21.63	21.63	1000
1998-06-08	21.69	21.75	21.69	21.75	1700
1998-06-09	21.81	21.81	21.69	21.69	500
1998-06-10	21.81	21.81	21.69	21.69	4400
1998-06-11	21.69	21.69	21.63	21.63	600
1998-06-12	21.69	21.69	21.50	21.50	6500
1998-06-15	21.38	21.38	21.25	21.25	4800
1998-06-16	21.00	21.06	20.88	20.88	7600
1998-06-17	20.75	20.75	20.63	20.63	5300
1998-06-18	20.50	20.50	20.25	20.25	9500
1998-06-19	20.25	20.44	20.25	20.44	7100
1998-06-22	20.38	20.38	20.25	20.25	800
1998-06-23	20.25	20.31	20.25	20.31	900
1998-06-24	20.25	20.38	20.25	20.38	7800
1998-06-25	20.38	20.38	20.25	20.25	2700
1998-06-26	20.13	20.13	19.88	19.94	3000
1998-06-29	19.88	19.88	19.63	19.63	3600
1998-06-30	19.50	19.50	19.38	19.38	6700
1998-07-01	19.38	19.38	19.13	19.13	7400
1998-07-02	19.13	19.13	19.00	19.13	20600
1998-07-06	19.13	19.38	19.13	19.31	2100
1998-07-07	19.31	19.38	19.31	19.38	2400
1998-07-08	19.31	19.38	19.25	19.38	9500
1998-07-09	19.38	19.50	19.38	19.50	11400
1998-07-10	19.38	19.38	19.38	19.38	1000
1998-07-13	19.31	19.50	19.31	19.50	8600
1998-07-14	19.38	19.56	19.38	19.56	5100
1998-07-15	19.69	19.69	19.69	19.69	4600
1998-07-16	19.63	19.69	19.56	19.69	7500
1998-07-17	19.63	19.69	19.56	19.63	2900
1998-07-20	19.69	19.75	19.69	19.75	1400
1998-07-21	19.75	19.75	19.69	19.69	4000
1998-07-22	19.69	19.69	19.63	19.69	7400
1998-07-23	19.63	19.69	19.63	19.69	1100
1998-07-24	19.56	19.56	19.31	19.38	43700
1998-07-27	19.25	19.31	19.13	19.13	7600
1998-07-28	19.00	19.00	18.69	18.69	6600
1998-07-29	18.69	18.88	18.69	18.69	12000
1998-07-30	18.69	18.75	18.63	18.75	13400
1998-07-31	18.69	18.69	18.50	18.56	15400
1998-08-03	18.56	18.69	18.25	18.31	19500
1998-08-04	18.00	18.13	17.88	18.06	37600
1998-08-05	17.88	17.88	17.50	17.50	21000
1998-08-06	17.38	17.38	16.94	17.06	32000
1998-08-07	16.81	17.25	16.81	17.25	7000
1998-08-10	17.38	17.38	17.19	17.19	4200
1998-08-11	17.19	17.19	16.63	16.75	12400
1998-08-12	16.75	16.75	16.75	16.75	28800
1998-08-13	16.69	16.75	16.69	16.75	1200
1998-08-14	16.69	16.69	16.69	16.69	2100
1998-08-18	16.75	16.75	16.50	16.50	2100
1998-08-20	16.50	16.50	16.50	16.50	600
1998-08-21	16.38	16.38	16.31	16.31	12500
1998-08-24	16.25	16.25	16.25	16.25	3600
1998-08-25	16.25	16.25	16.06	16.06	5100
1998-08-26	16.06	16.06	16.00	16.06	6100
1998-08-27	16.00	16.00	15.75	15.81	18900
1998-08-28	15.81	15.81	15.63	15.63	2800
1998-08-31	15.63	15.63	15.31	15.31	6500
1998-09-01	15.38	15.63	15.31	15.63	5700
1998-09-02	15.56	15.63	15.56	15.56	2200
1998-09-03	15.56	15.56	15.44	15.56	1500
1998-09-04	15.44	15.50	15.13	15.19	9200
1998-09-08	14.63	14.81	14.63	14.63	11500
1998-09-09	14.63	14.63	14.00	14.00	11700
1998-09-10	14.00	14.25	13.50	14.13	219100
1998-09-11	14.13	14.44	14.13	14.44	4000
1998-09-14	14.38	14.38	14.38	14.38	1100
1998-09-15	14.38	14.44	14.38	14.44	1100
1998-09-16	14.44	14.63	14.44	14.63	3300
1998-09-17	14.56	14.56	14.25	14.50	7300
1998-09-18	14.63	14.63	14.38	14.38	5400
1998-09-21	14.13	14.38	14.13	14.19	15400
1998-09-22	14.19	14.25	14.19	14.25	15900
1998-09-23	14.25	14.25	14.19	14.25	72300
1998-09-24	14.25	14.31	14.13	14.13	26900
1998-09-25	14.13	14.25	14.13	14.19	5800
1998-09-28	14.13	14.19	14.13	14.13	7200
1998-09-29	14.06	14.06	14.00	14.00	1400
1998-09-30	14.00	14.00	13.94	14.00	3900
1998-10-01	14.00	14.00	14.00	14.00	7100
1998-10-02	14.00	14.00	13.88	13.94	10900
1998-10-05	14.00	14.00	13.94	13.94	2000
1998-10-06	13.94	13.94	13.94	13.94	1100
1998-10-07	13.94	13.94	13.63	13.81	5700
1998-10-08	13.94	13.94	13.94	13.94	200
1998-10-09	13.94	13.94	13.75	13.88	151700
1998-10-12	13.81	13.81	13.81	13.81	200
1998-10-13	13.81	13.81	13.75	13.75	11900
1998-10-14	13.75	13.81	13.75	13.81	2300
1998-10-15	13.63	13.75	13.25	13.69	30900
1998-10-16	13.38	13.75	13.38	13.75	13100
1998-10-19	13.69	14.13	13.69	14.13	11100
1998-10-20	14.13	14.13	14.06	14.13	18600
1998-10-21	14.00	14.00	13.88	13.94	13600
1998-10-22	13.88	14.13	13.88	14.06	73400
1998-10-23	14.25	14.25	14.00	14.00	34800
1998-10-26	13.88	13.94	13.88	13.88	1200
1998-10-27	13.88	14.00	13.88	14.00	11100
1998-10-28	14.06	14.50	13.88	14.38	80700
1998-10-29	14.25	14.75	14.25	14.56	13800
1998-10-30	14.56	14.56	14.38	14.50	19400
1998-11-02	14.50	14.50	14.38	14.38	2300
1998-11-03	14.38	14.38	14.38	14.38	10000
1998-11-04	14.44	14.50	14.31	14.50	22500
1998-11-05	14.38	14.69	14.38	14.69	18200
1998-11-06	14.69	15.00	14.69	14.94	17400
1998-11-09	14.75	14.88	14.75	14.75	2400
1998-11-10	14.75	14.75	14.44	14.63	154600
1998-11-11	14.63	14.63	14.13	14.13	4500
1998-11-12	14.13	14.13	13.63	13.94	19200
1998-11-13	13.75	13.75	13.50	13.63	8300
1998-11-16	13.63	13.63	13.31	13.31	16000
1998-11-17	13.25	13.25	12.94	12.94	4600
1998-11-18	12.88	12.88	12.75	12.75	10600
1998-11-19	12.75	12.81	12.75	12.81	45500
1998-11-20	12.69	12.69	12.25	12.50	11800
1998-11-23	12.50	12.50	12.31	12.31	17300
1998-11-24	12.38	12.38	12.13	12.13	18100
1998-11-25	12.25	12.94	12.25	12.94	20200
1998-11-27	12.88	13.06	12.88	13.06	16200
1998-11-30	13.00	13.06	12.88	13.06	60500
1998-12-01	13.00	13.13	13.00	13.13	66100
1998-12-02	13.13	13.38	13.13	13.25	171900
1998-12-03	13.31	13.31	13.13	13.13	15700
1998-12-04	13.19	13.19	13.06	13.19	14500
1998-12-07	13.06	13.06	13.00	13.06	18500
1998-12-08	13.13	13.31	13.06	13.31	22800
1998-12-09	13.38	13.38	13.31	13.38	13000
1998-12-10	13.50	13.50	13.25	13.25	7100
1998-12-11	13.25	13.25	13.13	13.13	2300
1998-12-14	13.06	13.13	12.88	13.06	27700
1998-12-15	13.06	13.13	13.06	13.13	35800
1998-12-16	13.25	13.25	13.06	13.19	2800
1998-12-17	13.13	13.19	13.06	13.13	64400
1998-12-18	13.13	13.19	13.00	13.19	61300
1998-12-21	13.19	13.19	13.06	13.06	1900
1998-12-22	13.06	13.25	13.00	13.13	27900
1998-12-23	13.13	13.31	13.13	13.31	13800
1998-12-24	13.44	13.50	13.38	13.50	2300
1998-12-28	13.31	13.75	13.31	13.75	13000
1998-12-29	13.88	14.25	13.88	14.25	18900
1998-12-30	14.38	14.38	14.13	14.31	11800
1998-12-31	14.25	14.63	14.25	14.63	10700
1999-01-04	14.56	14.94	14.44	14.94	7100
1999-01-05	14.94	15.13	14.75	15.06	22600
1999-01-06	15.06	15.38	15.06	15.31	6000
1999-01-07	15.38	15.63	15.38	15.63	4300
1999-01-08	15.63	15.69	15.63	15.69	1900
1999-01-11	15.56	15.81	15.50	15.81	7600
1999-01-12	15.81	16.50	15.81	16.50	4600
1999-01-13	16.38	16.38	15.88	16.06	26600
1999-01-14	16.06	16.19	16.00	16.13	1000
1999-01-15	16.13	16.25	16.13	16.13	4000
1999-01-19	16.00	16.06	16.00	16.00	4100
1999-01-20	16.06	16.06	15.88	15.94	3300
1999-01-21	15.94	16.25	15.94	16.13	4100
1999-01-22	16.06	16.25	16.06	16.25	900
1999-01-25	16.19	16.25	16.19	16.25	900
1999-01-26	16.25	16.31	16.19	16.25	9700
1999-01-27	16.19	16.19	16.13	16.13	1400
1999-01-28	16.13	16.13	15.88	15.88	2900
1999-01-29	15.75	15.75	15.63	15.69	2500
1999-02-01	15.63	15.63	15.50	15.63	19900
1999-02-02	15.63	15.63	15.38	15.50	30100
1999-02-03	15.44	15.50	15.38	15.50	5500
1999-02-04	15.44	15.50	15.44	15.44	1700
1999-02-05	15.38	15.38	15.38	15.38	4100
1999-02-08	15.38	15.50	15.38	15.50	2400
1999-02-09	15.38	15.44	15.38	15.44	1800
1999-02-10	15.63	15.63	15.38	15.38	3800
1999-02-11	15.38	15.38	15.25	15.31	5000
1999-02-12	15.25	15.25	14.69	14.69	25200
1999-02-16	14.69	14.69	14.56	14.56	6600
1999-02-17	14.56	14.56	14.50	14.50	6800
1999-02-18	14.50	14.63	14.50	14.63	500
1999-02-19	14.75	14.75	14.38	14.38	6600
1999-02-22	14.25	14.25	14.13	14.13	1300
1999-02-23	14.13	14.13	14.00	14.00	1500
1999-02-24	14.00	14.00	13.81	13.88	12100
1999-02-25	13.75	13.75	13.63	13.75	7100
1999-02-26	13.63	13.75	13.63	13.75	1600
1999-03-01	13.75	13.75	13.69	13.75	7700
1999-03-02	13.75	13.75	13.69	13.69	700
1999-03-03	13.69	13.69	13.50	13.50	7200
1999-03-04	13.50	13.63	13.00	13.25	16100
1999-03-05	13.19	13.25	13.13	13.25	2100
1999-03-08	13.19	13.38	13.13	13.13	5400
1999-03-09	13.25	13.38	13.25	13.38	4300
1999-03-10	13.31	13.31	13.31	13.31	600
1999-03-11	13.31	13.38	13.25	13.38	1200
1999-03-12	13.31	13.31	13.13	13.13	3300
1999-03-15	13.25	13.31	13.25	13.31	2800
1999-03-17	13.25	13.25	13.25	13.25	3000
1999-03-18	13.25	13.25	13.25	13.25	300
1999-03-19	13.19	13.25	13.19	13.25	6700
1999-03-22	13.13	13.13	13.13	13.13	1300
1999-03-23	13.13	13.13	13.13	13.13	6000
1999-03-24	13.13	13.13	13.13	13.13	500
1999-03-25	13.00	13.06	13.00	13.06	6600
1999-03-26	13.13	13.13	13.00	13.06	3200
1999-03-29	13.06	13.06	12.88	12.88	5400
1999-03-30	12.88	13.00	12.88	13.00	2400
1999-03-31	13.00	13.00	12.50	12.50	22800
1999-04-01	12.63	13.00	12.63	13.00	9700
1999-04-05	12.88	13.13	12.88	13.13	1000
1999-04-06	13.00	13.00	12.75	12.94	8800
1999-04-07	12.94	12.94	12.75	12.75	5500
1999-04-08	12.75	12.75	12.69	12.75	10800
1999-04-09	12.75	12.88	12.69	12.81	10300
1999-04-12	12.75	12.88	12.75	12.81	4900
1999-04-13	12.75	12.94	12.69	12.69	11000
1999-04-14	12.75	13.06	12.69	12.69	10100
1999-04-15	12.69	12.69	12.50	12.63	4300
1999-04-16	12.63	12.88	12.63	12.75	16700
1999-04-19	12.88	13.06	12.88	12.94	6600
1999-04-20	12.94	12.94	12.75	12.81	12800
1999-04-21	12.81	12.88	12.81	12.88	1900
1999-04-22	12.94	12.94	12.88	12.94	3400
1999-04-23	12.94	13.19	12.94	13.19	2400
1999-04-26	13.31	13.31	13.13	13.13	1900
1999-04-27	13.25	13.44	13.25	13.44	9500
1999-04-28	13.44	13.75	13.31	13.75	5200
1999-04-29	13.81	13.81	13.56	13.75	7000
1999-04-30	13.75	13.75	13.56	13.63	6100
1999-05-03	13.50	13.56	13.44	13.44	10000
1999-05-04	13.50	13.50	13.50	13.50	5200
1999-05-05	13.50	13.50	13.31	13.50	44800
1999-05-06	13.44	13.50	13.44	13.50	4400
1999-05-07	13.50	13.69	13.50	13.56	6100
1999-05-10	13.56	13.56	13.56	13.56	5600
1999-05-11	13.56	13.63	13.50	13.56	3000
1999-05-12	13.56	13.63	13.44	13.50	10100
1999-05-13	13.75	13.75	13.50	13.56	59200
1999-05-14	13.56	13.88	13.56	13.88	23400
1999-05-17	13.75	13.75	13.56	13.63	14500
1999-05-18	13.75	13.88	13.75	13.81	15000
1999-05-19	13.75	13.75	13.75	13.75	2000
1999-05-20	13.69	13.88	13.69	13.81	2600
1999-05-21	13.94	14.13	13.94	14.00	29300
1999-05-24	13.88	13.88	13.63	13.63	7200
1999-05-25	13.75	13.75	13.75	13.75	700
1999-05-27	13.69	13.69	13.56	13.63	5800
1999-05-28	13.56	13.69	13.50	13.69	8900
1999-06-01	13.81	13.88	13.81	13.88	200
1999-06-02	13.75	13.75	13.75	13.75	21400
1999-06-03	13.81	14.00	13.75	14.00	11500
1999-06-04	14.00	14.19	13.88	14.19	36600
1999-06-07	14.22	14.22	14.19	14.19	1300
1999-06-08	14.13	14.19	14.13	14.19	7900
1999-06-09	14.06	14.19	14.06	14.19	8300
1999-06-10	14.13	14.13	14.00	14.00	14200
1999-06-11	14.00	14.00	13.81	13.81	5300
1999-06-14	13.81	13.88	13.75	13.75	500
1999-06-15	13.63	13.75	13.63	13.69	7100
1999-06-16	13.81	14.13	13.81	14.13	2700
1999-06-17	14.00	14.00	13.81	13.81	2600
1999-06-18	13.88	13.88	13.75	13.81	14500
1999-06-21	13.69	13.69	13.69	13.69	100
1999-06-22	13.69	13.69	13.50	13.50	2900
1999-06-23	13.50	13.50	13.50	13.50	600
1999-06-24	13.50	13.56	13.50	13.50	600
1999-06-25	13.56	13.69	13.50	13.69	1900
1999-06-28	13.75	13.88	13.75	13.88	1500
1999-06-29	13.94	14.13	13.94	14.13	4200
1999-06-30	14.13	14.38	14.13	14.38	3900
1999-07-01	14.38	14.38	14.06	14.38	12900
1999-07-02	14.25	14.25	14.13	14.13	1000
1999-07-06	14.00	14.00	13.88	13.88	1200
1999-07-07	13.88	13.88	13.88	13.88	300
1999-07-08	13.75	13.81	13.75	13.81	1300
1999-07-09	13.69	13.81	13.69	13.81	1300
1999-07-12	13.94	14.25	13.94	14.25	7000
1999-07-13	14.13	14.25	14.13	14.13	4400
1999-07-14	13.94	14.06	13.94	14.06	3300
1999-07-15	13.94	14.75	13.94	14.75	10200
1999-07-16	14.63	14.88	14.63	14.69	2400
1999-07-19	14.56	14.56	14.44	14.50	2800
1999-07-20	14.63	14.63	14.63	14.63	400
1999-07-21	14.56	14.88	14.56	14.88	3500
1999-07-22	14.88	14.88	14.69	14.75	2300
1999-07-23	14.75	14.75	14.75	14.75	300
1999-07-26	14.69	14.69	14.50	14.56	3200
1999-07-27	14.50	14.56	14.50	14.56	300
1999-07-28	14.50	14.50	14.50	14.50	700
1999-07-29	14.50	14.50	14.38	14.44	1500
1999-07-30	14.38	14.38	14.38	14.38	100
1999-08-02	14.44	14.44	14.44	14.44	100
1999-08-03	14.31	14.31	14.31	14.31	500
1999-08-04	14.31	14.38	14.25	14.25	2300
1999-08-05	14.19	14.31	14.19	14.31	700
1999-08-06	14.25	14.25	14.25	14.25	400
1999-08-09	14.25	14.31	14.25	14.31	1000
1999-08-10	14.19	14.31	14.19	14.31	900
1999-08-11	14.25	14.38	14.25	14.38	3000
1999-08-12	14.25	14.25	14.25	14.25	400
1999-08-13	14.19	14.31	14.13	14.31	4800
1999-08-16	14.19	14.19	14.00	14.13	3800
1999-08-17	14.06	14.19	14.06	14.19	600
1999-08-19	14.19	14.19	14.13	14.19	5100
1999-08-23	14.06	14.25	14.06	14.25	2400
1999-08-24	14.13	14.13	14.13	14.13	200
1999-08-25	14.00	14.25	14.00	14.13	3500
1999-08-26	14.13	14.13	14.06	14.06	2200
1999-08-30	14.06	14.19	14.00	14.00	3800
1999-08-31	14.00	14.06	14.00	14.06	1100
1999-09-01	13.88	13.88	13.81	13.88	3200
1999-09-02	13.94	14.00	13.94	13.94	900
1999-09-03	14.00	14.00	14.00	14.00	1000
1999-09-07	13.88	13.88	13.81	13.81	8800
1999-09-08	13.88	13.88	13.75	13.75	8600
1999-09-09	13.75	14.00	13.75	14.00	900
1999-09-13	13.94	13.94	13.88	13.88	1700
1999-09-14	13.88	13.88	13.75	13.75	14000
1999-09-15	13.81	13.81	13.75	13.75	1900
1999-09-16	13.75	13.81	13.75	13.75	700
1999-09-17	13.75	13.81	13.75	13.75	4500
1999-09-20	13.75	13.75	13.75	13.75	300
1999-09-21	13.69	13.69	13.69	13.69	2000
1999-09-22	13.69	13.69	13.69	13.69	200
1999-09-23	13.69	13.75	13.63	13.75	22400
1999-09-24	13.69	13.69	13.50	13.56	10200
1999-09-27	13.50	13.56	13.50	13.50	1900
1999-09-28	13.56	13.56	13.25	13.31	2300
1999-09-29	13.25	13.50	13.25	13.44	6300
1999-09-30	13.38	13.50	13.38	13.50	600
1999-10-01	13.31	13.31	13.19	13.19	3300
1999-10-04	13.19	13.19	13.13	13.13	600
1999-10-05	13.06	13.13	13.06	13.13	600
1999-10-06	13.13	13.13	13.13	13.13	500
1999-10-07	13.06	13.06	13.06	13.06	1000
1999-10-08	13.00	13.00	12.88	12.88	6500
1999-10-12	12.81	12.81	12.75	12.75	11000
1999-10-13	12.69	12.69	12.63	12.63	5000
1999-10-14	12.63	12.63	12.63	12.63	500
1999-10-15	12.75	12.75	12.44	12.44	4000
1999-10-18	12.44	12.44	12.44	12.44	500
1999-10-19	12.63	12.63	12.63	12.63	800
1999-10-20	12.56	12.56	12.56	12.56	400
1999-10-21	12.69	12.69	12.69	12.69	200
1999-10-22	12.63	12.63	12.38	12.44	6400
1999-10-25	12.38	12.38	12.31	12.31	1600
1999-10-26	12.41	12.41	12.25	12.25	1100
1999-10-27	12.38	12.38	12.13	12.25	3300
1999-10-28	12.31	12.31	12.06	12.25	5000
1999-10-29	12.25	12.44	12.25	12.38	5500
1999-11-01	12.25	12.31	12.19	12.31	2200
1999-11-02	12.25	12.38	12.25	12.25	7100
1999-11-04	12.38	12.56	12.38	12.56	6300
1999-11-05	12.56	12.63	12.44	12.63	7200
1999-11-08	12.75	12.94	12.75	12.94	4000
1999-11-09	13.00	13.00	13.00	13.00	500
1999-11-10	12.94	13.00	12.81	12.94	1400
1999-11-11	12.88	12.88	12.75	12.75	1800
1999-11-12	12.69	12.69	12.69	12.69	400
1999-11-15	12.75	12.75	12.63	12.63	800
1999-11-16	12.69	12.69	12.69	12.69	300
1999-11-17	12.75	12.75	12.75	12.75	100
1999-11-18	12.75	12.75	12.63	12.69	3300
1999-11-19	12.63	12.63	12.56	12.56	8100
1999-11-22	12.56	12.56	12.50	12.50	4400
1999-11-23	12.50	12.56	12.50	12.56	1900
1999-11-24	12.50	12.63	12.50	12.56	1800
1999-11-26	12.50	12.50	12.50	12.50	1000
1999-11-29	12.50	12.63	12.50	12.56	600
1999-11-30	12.69	12.81	12.69	12.81	5900
1999-12-01	12.75	12.75	12.56	12.56	2200
1999-12-02	12.56	12.56	12.56	12.56	300
1999-12-03	12.56	12.69	12.56	12.56	3600
1999-12-06	12.44	12.50	12.38	12.38	2000
1999-12-07	12.38	12.38	12.38	12.38	2100
1999-12-08	12.38	12.38	12.38	12.38	600
1999-12-09	12.31	12.38	12.25	12.25	1600
1999-12-10	12.13	12.13	12.00	12.00	3000
1999-12-13	12.00	12.00	11.88	11.88	3000
1999-12-14	11.75	11.75	11.38	11.38	11100
1999-12-15	11.63	11.69	10.81	10.81	16100
1999-12-16	10.81	11.19	10.81	11.13	19000
1999-12-17	11.25	11.25	11.06	11.13	7400
1999-12-20	11.13	11.13	11.00	11.00	10400
1999-12-21	11.00	11.00	11.00	11.00	100
1999-12-22	11.06	11.06	11.00	11.00	12300
1999-12-23	11.00	11.00	10.94	10.94	7600
1999-12-27	10.94	11.00	10.88	10.94	11600
1999-12-28	10.88	10.88	10.81	10.88	6100
1999-12-29	10.81	11.13	10.81	11.13	9700
1999-12-30	11.13	11.13	11.06	11.13	8100
1999-12-31	11.25	11.25	11.06	11.19	38800
2000-01-03	11.13	11.13	11.00	11.00	24400
2000-01-04	11.00	11.06	10.94	10.94	12000
2000-01-05	11.06	11.06	11.00	11.00	300
2000-01-06	11.00	11.00	11.00	11.00	600
2000-01-10	11.00	11.00	11.00	11.00	11300
2000-01-11	10.94	10.94	10.94	10.94	3000
2000-01-12	10.94	10.94	10.88	10.88	5600
2000-01-13	11.00	11.13	11.00	11.13	12000
2000-01-14	11.19	11.19	11.13	11.13	1900
2000-01-18	11.13	11.56	11.13	11.56	12600
2000-01-19	11.56	12.00	11.56	12.00	5300
2000-01-20	12.00	12.19	12.00	12.19	1600
2000-01-21	12.13	12.19	12.13	12.19	1200
2000-01-24	12.19	12.19	12.19	12.19	300
2000-01-25	12.19	12.19	12.19	12.19	2100
2000-01-26	12.25	12.25	12.25	12.25	900
2000-01-27	12.25	12.25	12.19	12.19	4500
2000-01-28	12.25	12.94	12.13	12.94	28200
2000-01-31	12.88	12.88	12.69	12.69	1100
2000-02-01	12.69	12.72	12.63	12.63	13800
2000-02-02	12.63	12.63	12.44	12.44	9500
2000-02-03	12.44	12.63	12.44	12.63	1800
2000-02-04	12.75	12.81	12.63	12.63	5300
2000-02-07	12.69	12.81	12.63	12.75	2300
2000-02-08	12.75	12.88	12.75	12.88	4200
2000-02-09	12.75	12.75	12.56	12.56	4900
2000-02-10	12.56	12.56	12.19	12.19	27900
2000-02-11	12.13	12.13	12.06	12.06	55700
2000-02-14	12.06	12.25	12.06	12.19	21800
2000-02-15	12.19	12.19	12.19	12.19	1100
2000-02-16	12.19	12.19	12.19	12.19	3200
2000-02-17	12.19	12.19	12.19	12.19	600
2000-02-18	12.25	12.25	12.13	12.13	10600
2000-02-22	12.13	12.13	12.13	12.13	5300
2000-02-23	12.06	12.06	12.06	12.06	41400
2000-02-24	12.06	12.13	12.06	12.13	6700
2000-02-25	12.06	12.06	12.00	12.00	104700
2000-02-28	11.94	12.06	11.88	11.94	6600
2000-02-29	12.06	12.06	12.06	12.06	700
2000-03-01	11.88	11.88	11.75	11.75	2100
2000-03-02	11.63	11.63	11.38	11.44	4600
2000-03-03	11.38	11.38	11.19	11.25	1000
2000-03-06	11.13	11.13	10.69	10.69	4500
2000-03-07	10.56	10.56	10.50	10.50	4200
2000-03-08	10.50	10.50	10.50	10.50	200
2000-03-09	10.50	10.50	10.38	10.38	1200
2000-03-10	10.38	10.38	10.38	10.38	100
2000-03-13	10.31	10.31	10.13	10.13	2100
2000-03-14	10.13	10.13	9.88	9.88	8100
2000-03-15	9.81	10.00	9.81	10.00	5200
2000-03-16	10.13	10.69	10.13	10.63	7600
2000-03-17	10.50	10.75	10.50	10.75	6300
2000-03-20	10.63	10.69	10.63	10.69	1100
2000-03-21	10.63	10.69	10.63	10.69	200
2000-03-23	10.63	10.63	10.50	10.56	2500
2000-03-24	10.75	11.31	10.75	11.31	4400
2000-03-28	11.25	11.25	11.13	11.13	2100
2000-03-29	11.13	11.25	11.13	11.13	12600
2000-03-30	11.13	11.13	11.13	11.13	200
2000-03-31	11.25	11.25	11.25	11.25	400
2000-04-03	11.38	11.38	11.19	11.38	17500
2000-04-04	11.31	11.44	11.31	11.31	2700
2000-04-05	11.25	12.50	11.25	12.50	17000
2000-04-06	12.75	13.44	12.50	12.69	540200
2000-04-07	12.75	12.75	12.75	12.75	2200
2000-04-10	12.69	12.69	12.69	12.69	4100
2000-04-11	12.63	12.69	12.63	12.69	500
2000-04-12	12.81	12.94	12.75	12.75	1700
2000-04-13	12.69	12.69	12.50	12.56	3900
2000-04-14	12.50	12.50	12.00	12.00	6600
2000-04-17	12.00	12.00	11.94	12.00	6100
2000-04-18	11.94	12.44	11.94	12.44	6300
2000-04-19	12.38	12.38	12.25	12.38	1700
2000-04-20	12.38	12.38	12.25	12.38	2200
2000-04-24	12.25	12.25	12.06	12.06	1600
2000-04-25	12.00	12.13	12.00	12.13	1200
2000-04-26	12.06	12.06	12.00	12.00	1600
2000-04-27	12.00	12.06	12.00	12.06	1400
2000-04-28	12.13	12.25	12.13	12.25	1800
2000-05-01	12.13	12.31	12.00	12.06	5400
2000-05-02	12.06	12.06	12.06	12.06	900
2000-05-03	11.88	11.88	11.75	11.75	3300
2000-05-04	11.81	11.81	11.81	11.81	8200
2000-05-05	11.88	11.94	11.88	11.88	2400
2000-05-08	11.88	11.88	11.63	11.63	800
2000-05-09	11.56	11.56	11.50	11.50	28200
2000-05-10	11.50	11.56	11.50	11.56	1100
2000-05-11	11.44	11.63	11.44	11.63	8500
2000-05-12	11.69	11.69	11.56	11.63	12000
2000-05-15	11.56	11.56	11.50	11.50	1400
2000-05-16	11.56	11.63	11.56	11.63	4400
2000-05-17	11.63	11.63	11.63	11.63	1800
2000-05-18	11.56	11.69	11.56	11.69	2700
2000-05-19	11.69	11.69	11.56	11.56	16500
2000-05-22	11.56	11.56	11.50	11.50	500
2000-05-23	11.44	11.44	11.38	11.38	1100
2000-05-24	11.38	11.44	11.38	11.38	10100
2000-05-25	11.44	11.44	11.38	11.38	2800
2000-05-26	11.31	11.44	11.19	11.25	4900
2000-05-30	11.19	11.25	11.13	11.19	1100
2000-05-31	11.31	11.31	11.13	11.19	11800
2000-06-01	11.19	11.25	11.19	11.25	5100
2000-06-02	11.19	11.31	11.19	11.31	3600
2000-06-05	11.25	11.31	11.19	11.25	6400
2000-06-06	11.25	11.31	11.19	11.19	14000
2000-06-07	11.19	11.19	10.94	10.94	20400
2000-06-08	10.94	10.94	10.81	10.81	6900
2000-06-09	10.88	10.88	10.69	10.75	28800
2000-06-12	10.69	10.69	10.50	10.50	2400
2000-06-13	10.50	10.63	10.50	10.56	6100
2000-06-14	10.56	10.56	10.31	10.56	19000
2000-06-15	10.50	10.69	10.50	10.56	17900
2000-06-16	10.63	10.81	10.63	10.75	26100
2000-06-19	10.81	11.00	10.78	10.94	27700
2000-06-20	10.88	11.06	10.88	11.00	17800
2000-06-21	10.94	11.13	10.94	11.13	9800
2000-06-22	11.13	11.13	11.06	11.13	5500
2000-06-23	11.13	11.13	11.06	11.13	9600
2000-06-26	11.13	11.13	11.06	11.06	1300
2000-06-27	11.13	11.25	11.13	11.25	3400
2000-06-28	11.25	11.38	11.19	11.38	40600
2000-06-29	11.31	11.63	11.25	11.63	37500
2000-06-30	11.56	11.63	10.88	10.88	105700
2000-07-03	10.94	11.00	10.94	11.00	1400
2000-07-05	10.94	11.00	10.94	11.00	2400
2000-07-06	11.00	11.06	10.94	11.06	15000
2000-07-07	11.00	11.06	11.00	11.06	12700
2000-07-10	11.00	11.06	10.94	10.94	9500
2000-07-11	10.94	11.00	10.94	10.94	32200
2000-07-12	10.94	10.94	10.94	10.94	16500
2000-07-13	10.94	10.94	10.94	10.94	26800
2000-07-14	11.06	11.06	11.00	11.00	1400
2000-07-17	11.00	11.00	11.00	11.00	5300
2000-07-18	11.13	11.13	11.06	11.06	2500
2000-07-19	11.06	11.06	11.06	11.06	2700
2000-07-20	11.06	11.13	11.06	11.13	1800
2000-07-21	11.06	11.06	11.06	11.06	3400
2000-07-25	11.13	11.13	11.13	11.13	1000
2000-07-28	11.13	11.13	11.00	11.00	9900
2000-07-31	11.13	11.25	11.13	11.25	1300
2000-08-01	11.19	11.19	11.06	11.13	3200
2000-08-02	11.06	11.06	11.06	11.06	3000
2000-08-03	11.19	11.19	11.13	11.13	5100
2000-08-04	11.13	11.13	11.13	11.13	2000
2000-08-07	11.13	11.25	11.00	11.25	17800
2000-08-08	11.25	11.31	11.19	11.25	14700
2000-08-10	11.25	11.25	11.25	11.25	1000
2000-08-11	11.19	11.19	11.06	11.19	9000
2000-08-14	11.25	11.25	11.25	11.25	2100
2000-08-15	11.38	11.50	11.38	11.50	7600
2000-08-16	11.50	11.50	11.50	11.50	7200
2000-08-17	11.50	11.50	11.44	11.44	2300
2000-08-18	11.38	11.38	11.25	11.25	7800
2000-08-21	11.25	11.38	11.25	11.38	1400
2000-08-22	11.38	11.50	11.38	11.44	2500
2000-08-23	11.44	11.44	11.44	11.44	800
2000-08-24	11.56	11.63	11.56	11.63	7700
2000-08-25	11.69	11.69	11.63	11.63	1500
2000-08-28	11.75	11.75	11.63	11.63	5200
2000-08-29	11.56	11.56	11.56	11.56	4200
2000-08-30	11.56	11.56	11.56	11.56	6600
2000-08-31	11.56	11.75	11.56	11.75	3400
2000-09-01	11.75	11.75	11.75	11.75	1600
2000-09-05	11.81	11.88	11.81	11.88	6000
2000-09-06	11.94	12.00	11.94	12.00	23000
2000-09-07	11.94	11.94	11.81	11.81	5500
2000-09-08	11.81	12.00	11.81	11.88	28500
2000-09-11	11.88	11.94	11.88	11.94	17000
2000-09-12	11.75	11.88	11.69	11.69	26900
2000-09-13	11.69	11.69	11.56	11.56	11900
2000-09-14	11.56	11.56	11.56	11.56	100
2000-09-15	11.56	11.56	11.56	11.56	2000
2000-09-18	11.56	11.56	11.50	11.50	1600
2000-09-19	11.50	11.50	11.38	11.38	29500
2000-09-20	11.38	11.44	11.38	11.44	5300
2000-09-21	11.38	11.38	11.38	11.38	17000
2000-09-22	11.38	11.38	11.38	11.38	16000
2000-09-26	11.44	11.44	11.38	11.38	8800
2000-09-27	11.41	11.41	11.41	11.41	1300
2000-09-28	11.50	11.50	11.50	11.50	1000
2000-10-02	11.44	11.44	11.31	11.31	88900
2000-10-03	11.13	11.31	11.13	11.31	1300
2000-10-04	11.25	11.25	11.25	11.25	300
2000-10-05	11.19	11.19	11.06	11.06	300
2000-10-09	11.19	11.19	11.19	11.19	1000
2000-10-10	11.13	11.13	11.00	11.00	7500
2000-10-11	11.00	11.00	10.88	10.88	4300
2000-10-12	10.94	10.94	10.81	10.81	2200
2000-10-13	10.75	10.94	10.75	10.75	4000
2000-10-16	10.88	10.94	10.88	10.94	1800
2000-10-17	10.88	10.88	10.81	10.81	1900
2000-10-18	10.94	11.00	10.88	10.88	2500
2000-10-19	10.81	10.81	10.81	10.81	500
2000-10-20	10.88	10.88	10.75	10.81	3700
2000-10-23	10.94	11.25	10.94	11.25	7500
2000-10-24	11.19	11.19	11.06	11.06	1000
2000-10-25	11.13	11.13	10.88	10.88	2500
2000-10-26	10.81	10.81	10.25	10.25	10800
2000-10-27	10.38	10.38	10.38	10.38	700
2000-10-30	10.31	10.31	9.88	10.00	10000
2000-10-31	10.00	10.25	10.00	10.25	1900
2000-11-01	10.19	10.19	10.00	10.00	30000
2000-11-03	10.50	12.19	10.50	12.13	18900
2000-11-06	12.38	13.38	12.38	13.00	15100
2000-11-07	13.00	13.00	13.00	13.00	3100
2000-11-08	13.13	13.13	12.94	12.94	111800
2000-11-09	13.00	13.88	13.00	13.69	11500
2000-11-10	13.63	13.75	13.63	13.63	7500
2000-11-13	13.75	13.75	13.75	13.75	100
2000-11-14	13.88	14.38	13.75	14.38	5100
2000-11-15	14.50	14.63	14.50	14.56	10400
2000-11-16	14.69	14.81	13.69	13.81	16700
2000-11-17	13.94	14.00	13.81	13.81	9700
2000-11-20	13.75	14.00	13.75	14.00	11400
2000-11-21	13.94	14.69	13.94	14.44	6100
2000-11-22	14.56	14.63	14.50	14.50	2000
2000-11-24	14.44	14.44	14.44	14.44	400
2000-11-27	14.38	14.38	14.38	14.38	2000
2000-11-28	14.31	14.31	14.19	14.19	1200
2000-11-29	14.06	14.06	14.00	14.00	600
2000-11-30	13.88	14.00	13.63	13.94	7100
2000-12-01	13.88	13.88	13.88	13.88	2000
2000-12-04	13.75	13.75	13.69	13.75	1800
2000-12-05	13.69	13.69	13.69	13.69	300
2000-12-06	13.63	13.63	13.38	13.38	7000
2000-12-07	13.38	13.38	13.25	13.25	3600
2000-12-11	13.31	13.50	13.31	13.50	2800
2000-12-12	13.75	14.50	13.75	14.50	6200
2000-12-13	14.63	14.75	14.63	14.75	1000
2000-12-14	14.69	14.75	14.63	14.69	4200
2000-12-15	14.69	14.69	14.69	14.69	1500
2000-12-18	14.81	15.06	14.81	15.06	1900
2000-12-19	15.00	15.00	15.00	15.00	500
2000-12-20	14.88	15.13	14.88	15.13	8000
2000-12-21	15.06	15.06	15.00	15.06	1700
2000-12-22	15.00	15.00	14.88	14.94	1300
2000-12-26	14.94	14.94	14.94	14.94	1100
2000-12-27	14.88	15.06	14.88	15.06	3200
2000-12-28	15.00	15.00	15.00	15.00	2200
2000-12-29	15.00	15.13	15.00	15.13	2700
2001-01-02	15.06	15.06	15.06	15.06	300
2001-01-03	15.00	15.00	15.00	15.00	500
2001-01-05	15.13	15.13	15.13	15.13	400
2001-01-08	15.00	15.00	15.00	15.00	500
2001-01-09	15.00	15.00	15.00	15.00	400
2001-01-10	15.00	15.00	15.00	15.00	1400
2001-01-11	15.13	15.13	15.00	15.00	200
2001-01-12	15.06	15.06	15.00	15.00	400
2001-01-16	15.13	15.13	15.13	15.13	600
2001-01-17	15.00	15.06	14.88	15.00	9700
2001-01-19	14.94	14.94	14.75	14.75	5000
2001-01-22	14.75	14.75	14.75	14.75	900
2001-01-23	14.75	15.00	14.75	15.00	10200
2001-01-25	15.00	15.13	15.00	15.13	1000
2001-01-26	15.25	15.31	15.19	15.19	500
2001-01-29	15.25	15.25	15.15	15.20	1400
2001-01-30	15.20	15.20	15.00	15.15	5200
2001-01-31	15.25	15.45	15.17	15.45	2400
2001-02-01	15.32	15.32	15.32	15.32	200
2001-02-02	15.40	15.40	15.31	15.31	400
2001-02-05	15.40	15.40	15.30	15.31	10800
2001-02-07	15.31	15.31	15.26	15.26	3600
2001-02-09	15.26	15.26	15.26	15.26	100
2001-02-12	15.26	15.26	15.26	15.26	300
2001-02-14	15.25	15.25	15.25	15.25	6000
2001-02-15	15.18	15.22	15.16	15.16	3100
2001-02-21	15.30	15.30	15.30	15.30	400
2001-02-22	15.40	15.45	15.30	15.30	2100
2001-02-23	15.15	15.15	15.15	15.15	4700
2001-02-26	15.10	15.10	15.10	15.10	100
2001-02-27	15.05	15.05	15.05	15.05	500
2001-03-05	14.95	14.95	14.80	14.80	10700
2001-03-06	14.80	14.80	14.70	14.70	1200
2001-03-09	14.80	14.80	14.79	14.79	200
2001-03-12	14.70	14.70	14.60	14.70	8500
2001-03-14	14.50	14.50	14.45	14.45	4900
2001-03-15	14.40	14.40	14.40	14.40	200
2001-03-16	14.50	14.60	14.50	14.60	400
2001-03-19	14.50	14.60	14.50	14.60	2400
2001-03-20	14.55	14.65	14.45	14.45	800
2001-03-21	14.50	14.60	14.40	14.40	8800
2001-03-26	14.30	14.30	14.15	14.15	7600
2001-03-27	14.30	14.30	14.20	14.20	2700
2001-03-30	14.25	14.25	14.20	14.20	14500
2001-04-03	14.20	14.20	14.20	14.20	800
2001-04-04	14.00	14.15	14.00	14.15	3100
2001-04-05	14.20	14.40	14.20	14.40	1000
2001-04-06	14.50	14.50	14.50	14.50	1800
2001-04-10	14.65	14.75	14.65	14.75	1900
2001-04-11	14.80	15.06	14.80	15.00	1100
2001-04-12	15.00	15.40	15.00	15.40	8800
2001-04-16	15.50	16.00	15.50	16.00	7800
2001-04-17	15.90	15.91	15.90	15.91	500
2001-04-18	16.02	16.23	16.02	16.23	1200
2001-04-19	16.40	16.90	16.40	16.90	6800
2001-04-20	17.10	17.20	16.92	17.05	4600
2001-04-23	16.95	17.00	16.52	16.52	3900
2001-04-24	16.40	16.48	16.30	16.30	3700
2001-04-26	16.25	16.25	16.25	16.25	100
2001-04-27	16.27	16.45	16.27	16.45	2700
2001-04-30	16.45	16.45	16.20	16.45	3000
2001-05-01	16.45	16.50	16.30	16.40	900
2001-05-02	16.48	16.50	16.35	16.50	1900
2001-05-03	16.50	16.59	16.40	16.50	2600
2001-05-04	16.43	16.60	16.43	16.60	2300
2001-05-07	16.52	16.80	16.52	16.80	3100
2001-05-08	16.90	17.42	16.90	17.42	5000
2001-05-09	17.50	18.50	17.50	18.38	8300
2001-05-10	18.55	19.30	18.25	19.30	11800
2001-05-11	19.10	19.80	19.10	19.71	20900
2001-05-14	19.60	19.61	19.00	19.30	12600
2001-05-15	19.40	19.50	19.10	19.36	9500
2001-05-16	19.20	19.80	19.20	19.55	11900
2001-05-17	19.64	19.98	19.64	19.89	6200
2001-05-18	19.80	19.97	19.70	19.97	4100
2001-05-21	19.90	19.98	19.90	19.98	5400
2001-05-22	19.99	20.00	19.91	20.00	3600
2001-05-23	19.90	19.99	19.70	19.99	10100
2001-05-24	20.00	20.00	19.98	19.99	4700
2001-05-25	19.80	20.14	19.80	19.95	10700
2001-05-29	19.85	20.55	19.85	20.55	3700
2001-05-30	20.45	21.10	20.45	21.00	7100
2001-05-31	21.07	21.58	21.04	21.58	13300
2001-06-01	21.70	21.79	21.20	21.60	23000
2001-06-04	21.60	21.60	21.25	21.38	8900
2001-06-05	21.25	21.25	20.65	20.73	8100
2001-06-06	20.70	20.80	20.37	20.38	9100
2001-06-07	20.13	20.13	19.28	19.49	7200
2001-06-08	19.40	19.47	19.40	19.47	1500
2001-06-11	19.58	19.58	19.41	19.44	2900
2001-06-12	19.40	19.65	19.36	19.38	9500
2001-06-13	19.30	19.75	19.27	19.61	10200
2001-06-14	19.50	19.70	19.50	19.70	1800
2001-06-15	19.60	19.80	19.60	19.80	2900
2001-06-18	19.75	19.80	19.75	19.80	3200
2001-06-19	19.73	19.73	19.15	19.40	20600
2001-06-20	19.40	19.50	18.90	19.04	18500
2001-06-21	19.00	19.05	18.90	19.05	31000
2001-06-22	19.15	19.30	19.08	19.30	3100
2001-06-25	19.30	19.50	19.30	19.40	14700
2001-06-26	19.40	19.55	19.20	19.42	7000
2001-06-27	19.40	19.45	19.10	19.45	6700
2001-06-28	19.48	19.48	19.14	19.25	10100
2001-06-29	19.15	19.45	19.15	19.16	119100
2001-07-02	19.02	19.15	18.99	19.00	3100
2001-07-03	19.00	19.30	18.94	19.30	7100
2001-07-05	19.25	19.25	19.10	19.10	3400
2001-07-06	19.05	19.35	18.90	19.35	5200
2001-07-09	19.30	19.49	19.15	19.49	10300
2001-07-10	19.49	19.50	19.28	19.46	7100
2001-07-11	19.35	19.80	19.05	19.79	10100
2001-07-12	19.81	20.00	19.80	19.80	5400
2001-07-13	19.83	19.97	19.83	19.94	2200
2001-07-16	19.94	20.23	19.62	19.62	7500
2001-07-17	19.75	21.10	19.75	21.10	18500
2001-07-18	21.00	21.56	20.95	21.17	17800
2001-07-19	21.20	21.35	21.16	21.20	41900
2001-07-20	21.28	21.30	21.14	21.20	43600
2001-07-23	21.25	22.05	21.25	21.55	24100
2001-07-24	21.55	21.55	20.40	20.75	175700
2001-07-25	20.75	21.00	20.60	20.85	105900
2001-07-26	20.80	21.18	20.80	20.94	101000
2001-07-27	20.30	21.37	20.30	20.55	325600
2001-07-30	21.00	21.00	20.50	20.59	189900
2001-07-31	20.50	20.65	20.48	20.60	43500
2001-08-01	20.60	20.72	20.50	20.64	36000
2001-08-02	20.69	20.70	20.47	20.67	44200
2001-08-03	16.52	16.70	16.52	16.67	283900
2001-08-06	16.75	16.76	16.30	16.56	186300
2001-08-07	16.56	16.67	16.50	16.50	172100
2001-08-08	16.50	16.59	15.50	15.83	549200
2001-08-09	15.75	16.28	15.75	16.16	149200
2001-08-10	16.16	16.40	16.15	16.31	104600
2001-08-13	16.25	16.63	16.25	16.30	217600
2001-08-14	16.38	16.64	16.31	16.49	210800
2001-08-15	16.60	16.63	16.41	16.45	120800
2001-08-16	16.52	16.65	16.39	16.60	95400
2001-08-17	16.64	16.70	16.51	16.60	114000
2001-08-20	16.65	16.74	16.51	16.70	64300
2001-08-21	16.73	16.85	16.45	16.65	101400
2001-08-22	16.90	17.00	16.76	16.95	280300
2001-08-23	16.97	16.99	16.80	16.82	81300
2001-08-24	16.89	16.94	16.60	16.84	54700
2001-08-27	16.70	16.92	16.52	16.60	53000
2001-08-28	16.52	16.93	16.25	16.79	87500
2001-08-29	16.52	16.94	16.52	16.90	95100
2001-08-30	16.50	17.25	16.47	17.15	116300
2001-08-31	17.08	17.25	17.00	17.25	55500
2001-09-04	17.29	17.39	17.17	17.25	143700
2001-09-05	17.25	17.89	17.20	17.45	167900
2001-09-06	17.35	17.50	17.16	17.50	127300
2001-09-07	17.50	17.55	17.40	17.42	175300
2001-09-10	17.20	17.39	17.20	17.30	168700
2001-09-17	17.25	17.25	15.52	16.55	134200
2001-09-18	16.70	17.25	16.59	16.84	160700
2001-09-19	16.82	17.30	16.55	16.79	267000
2001-09-20	16.79	16.79	15.73	16.15	102100
2001-09-21	16.00	16.60	15.81	16.60	75400
2001-09-24	17.15	17.15	16.35	16.87	124700
2001-09-25	17.05	17.29	16.65	16.99	118800
2001-09-26	17.05	17.60	16.66	17.30	88300
2001-09-27	17.05	17.18	16.79	16.99	32300
2001-09-28	16.90	18.00	16.90	18.00	78700
2001-10-01	18.00	18.00	17.55	17.75	57800
2001-10-02	17.75	17.75	16.92	17.04	78500
2001-10-03	17.20	17.70	16.95	17.60	112600
2001-10-04	17.60	17.69	17.40	17.59	64600
2001-10-05	17.50	17.58	16.90	17.10	60500
2001-10-08	17.20	17.30	16.86	17.00	43200
2001-10-09	17.14	17.14	16.91	17.00	32200
2001-10-10	17.00	17.59	16.97	17.59	203700
2001-10-11	17.59	17.60	17.29	17.59	50600
2001-10-12	17.59	17.59	17.30	17.50	24400
2001-10-15	17.55	17.69	17.20	17.50	24400
2001-10-16	17.59	17.74	17.25	17.65	75500
2001-10-17	17.65	17.69	17.33	17.59	31900
2001-10-18	17.45	17.68	17.34	17.50	26300
2001-10-19	17.55	17.69	17.52	17.68	21400
2001-10-22	17.69	17.74	17.50	17.62	62900
2001-10-23	17.62	17.69	17.51	17.64	43600
2001-10-24	17.64	17.68	16.57	16.80	162000
2001-10-25	16.55	17.50	16.55	17.49	57600
2001-10-26	17.50	17.69	17.31	17.50	45300
2001-10-29	17.50	17.50	17.06	17.07	41900
2001-10-30	17.12	17.24	16.91	16.95	47300
2001-10-31	16.98	17.21	16.98	17.14	33200
2001-11-01	17.05	17.15	16.92	17.00	106000
2001-11-02	16.85	17.04	16.85	16.91	51900
2001-11-05	16.92	17.06	16.80	16.94	66100
2001-11-06	16.91	17.24	16.91	17.20	30100
2001-11-07	17.24	17.70	16.60	16.95	96800
2001-11-08	16.95	17.19	16.70	17.15	67300
2001-11-09	17.24	17.28	16.85	17.20	24300
2001-11-12	17.10	17.62	17.01	17.62	63600
2001-11-13	17.80	18.59	17.76	18.13	182500
2001-11-14	18.11	18.50	18.11	18.41	72800
2001-11-15	18.49	18.50	17.89	18.01	143600
2001-11-16	18.08	18.48	18.00	18.37	63500
2001-11-19	18.48	18.49	18.32	18.49	36700
2001-11-20	18.49	18.49	18.15	18.15	225400
2001-11-21	18.10	18.70	18.05	18.45	392800
2001-11-23	18.60	18.65	18.39	18.57	20000
2001-11-26	18.67	20.00	18.50	18.50	211700
2001-11-27	18.58	18.70	18.45	18.60	45300
2001-11-28	18.55	18.75	18.45	18.66	41300
2001-11-29	18.56	18.70	18.50	18.60	45600
2001-11-30	18.65	18.79	18.51	18.60	99900
2001-12-03	18.60	18.62	18.42	18.43	55900
2001-12-04	18.60	18.64	18.44	18.55	46100
2001-12-05	18.41	18.64	18.16	18.46	61200
2001-12-06	18.41	18.68	18.25	18.28	51900
2001-12-07	18.38	18.60	18.36	18.55	35300
2001-12-10	18.55	18.60	18.47	18.51	60100
2001-12-11	18.60	18.78	18.51	18.78	154000
2001-12-12	18.79	19.33	18.70	19.21	122900
2001-12-13	19.22	19.44	18.90	19.33	75200
2001-12-14	19.34	19.65	19.30	19.56	306200
2001-12-17	19.35	19.35	19.10	19.13	104900
2001-12-18	19.20	19.75	19.08	19.74	90500
2001-12-19	19.74	19.74	19.05	19.05	49200
2001-12-20	19.03	19.27	18.54	18.60	59300
2001-12-21	18.80	18.80	18.35	18.78	60800
2001-12-24	18.84	18.84	18.50	18.56	14000
2001-12-26	18.69	18.83	18.41	18.48	29300
2001-12-27	18.60	18.79	18.32	18.65	28900
2001-12-28	18.70	18.99	18.70	18.94	30400
2001-12-31	18.99	19.14	18.42	18.85	47200
2002-01-02	18.90	19.00	18.65	18.96	39400
2002-01-03	19.00	19.00	18.76	18.89	36300
2002-01-04	18.85	19.07	18.85	18.95	49200
2002-01-07	18.90	18.91	18.66	18.82	40700
2002-01-08	18.89	19.23	18.77	18.99	47500
2002-01-09	19.22	19.22	19.01	19.02	38200
2002-01-10	19.22	19.22	18.42	18.81	50700
2002-01-11	18.95	19.25	18.83	19.02	54100
2002-01-14	19.09	19.18	18.86	19.15	75700
2002-01-15	19.14	19.16	18.83	19.10	58200
2002-01-16	19.15	19.16	18.90	19.01	88700
2002-01-17	18.97	19.45	18.96	19.45	78000
2002-01-18	19.35	19.90	19.21	19.65	290100
2002-01-22	19.84	19.84	19.14	19.25	47000
2002-01-23	19.26	19.67	19.26	19.67	67900
2002-01-24	19.69	19.69	19.40	19.41	56500
2002-01-25	19.47	19.47	19.26	19.26	60100
2002-01-28	19.17	19.32	19.00	19.13	82600
2002-01-29	19.12	19.75	19.07	19.74	63500
2002-01-30	19.74	19.74	19.50	19.65	118700
2002-01-31	19.50	19.58	19.38	19.48	60300
2002-02-01	19.48	19.59	19.26	19.52	51800
2002-02-04	19.58	19.60	19.31	19.59	38300
2002-02-05	19.50	19.60	19.41	19.59	38700
2002-02-06	19.59	19.59	19.27	19.58	47700
2002-02-07	19.55	19.58	19.05	19.11	45900
2002-02-08	19.03	19.38	18.95	19.38	36300
2002-02-11	19.39	19.65	19.39	19.65	45100
2002-02-12	19.65	19.65	19.51	19.64	19300
2002-02-13	19.53	19.65	19.51	19.65	19100
2002-02-14	16.00	17.40	16.00	17.26	910100
2002-02-15	17.25	17.26	17.00	17.07	230700
2002-02-19	17.05	17.40	17.00	17.20	140600
2002-02-20	17.10	17.50	17.07	17.33	42300
2002-02-21	17.32	17.70	17.25	17.46	44400
2002-02-22	17.60	17.99	17.60	17.99	51900
2002-02-25	17.99	18.59	17.98	18.26	91900
2002-02-26	18.16	18.23	18.07	18.07	70700
2002-02-27	18.07	18.19	17.70	17.98	54900
2002-02-28	17.99	18.08	17.93	17.97	66200
2002-03-01	18.13	18.19	18.01	18.10	35800
2002-03-04	18.15	18.51	18.01	18.36	56600
2002-03-05	18.45	18.79	18.42	18.54	30100
2002-03-06	18.51	18.58	18.25	18.53	129300
2002-03-07	18.59	18.59	18.38	18.45	118800
2002-03-08	18.55	18.86	18.55	18.69	22100
2002-03-11	18.80	18.85	18.59	18.85	21700
2002-03-12	18.90	18.90	18.52	18.64	38400
2002-03-13	18.65	18.80	18.52	18.78	47000
2002-03-14	18.61	18.98	18.61	18.90	36000
2002-03-15	18.81	19.00	18.81	18.88	53600
2002-03-18	19.10	19.10	18.75	18.96	30600
2002-03-19	19.00	19.10	18.95	19.10	37400
2002-03-20	19.10	19.10	19.01	19.06	31300
2002-03-21	19.01	19.10	19.01	19.10	22400
2002-03-22	19.19	19.19	19.00	19.00	76000
2002-03-25	19.01	19.04	18.62	18.70	241300
2002-03-26	18.80	19.35	18.80	19.32	61400
2002-03-27	19.00	19.04	18.75	18.99	28600
2002-03-28	19.00	19.04	18.80	18.80	26300
2002-04-01	18.95	19.04	18.95	18.95	35700
2002-04-02	18.85	19.13	18.80	19.00	147500
2002-04-03	19.05	19.10	18.80	18.80	32400
2002-04-04	19.00	19.03	18.81	18.99	13100
2002-04-05	18.90	19.00	18.60	18.85	94400
2002-04-08	18.95	19.20	18.90	19.13	91300
2002-04-09	19.10	19.12	18.64	18.98	72300
2002-04-10	19.23	19.33	18.82	19.24	208700
2002-04-11	19.20	19.46	19.09	19.30	82100
2002-04-12	19.21	19.28	19.21	19.28	65300
2002-04-15	19.40	19.49	19.34	19.39	64500
2002-04-16	19.43	19.49	19.25	19.35	58600
2002-04-17	19.25	19.25	19.05	19.12	49900
2002-04-18	19.05	19.29	19.05	19.16	57100
2002-04-19	19.18	19.24	18.97	19.15	39900
2002-04-22	19.19	19.25	19.06	19.07	32100
2002-04-23	19.19	19.22	19.00	19.19	54400
2002-04-24	19.19	19.22	18.95	19.10	20600
2002-04-25	18.96	19.25	18.95	19.08	56200
2002-04-26	19.20	19.23	18.93	19.05	39900
2002-04-29	19.04	19.04	18.79	18.80	33800
2002-04-30	18.75	18.85	18.65	18.85	65200
2002-05-01	18.85	18.85	18.72	18.80	60500
2002-05-02	18.82	18.92	18.80	18.84	34700
2002-05-03	18.82	18.92	18.62	18.92	61100
2002-05-06	18.80	18.90	18.60	18.85	36400
2002-05-07	18.89	18.89	18.62	18.78	58500
2002-05-08	18.84	18.84	18.25	18.69	56400
2002-05-09	18.65	18.65	18.51	18.53	28400
2002-05-10	18.57	18.58	17.50	17.90	60100
2002-05-13	17.81	17.98	17.53	17.98	77400
2002-05-14	18.20	18.20	17.90	18.00	63400
2002-05-15	18.00	18.00	17.53	17.76	71800
2002-05-16	17.76	17.79	17.48	17.56	88800
2002-05-17	17.60	17.60	17.51	17.58	63900
2002-05-20	17.58	17.58	17.46	17.49	56900
2002-05-21	17.49	17.49	16.98	17.39	183400
2002-05-22	17.31	17.98	17.27	17.98	67200
2002-05-23	18.00	18.09	17.92	18.04	87900
2002-05-24	18.04	18.05	17.85	17.85	37000
2002-05-28	17.98	18.00	17.79	17.99	48800
2002-05-29	18.00	18.00	17.90	17.90	47800
2002-05-30	18.00	18.00	17.94	17.99	46500
2002-05-31	18.00	18.00	17.91	17.98	79100
2002-06-03	17.98	18.00	17.92	17.93	40000
2002-06-04	17.98	18.00	17.93	18.00	45800
2002-06-05	18.00	18.00	17.94	18.00	55800
2002-06-06	17.97	18.00	17.88	17.89	42700
2002-06-07	17.94	18.00	17.90	18.00	48200
2002-06-10	18.04	18.10	17.88	18.00	89800
2002-06-11	18.00	18.10	17.89	18.04	62800
2002-06-12	18.00	19.02	18.00	19.00	141100
2002-06-13	18.80	19.12	18.50	18.75	127400
2002-06-14	18.75	18.97	18.53	18.78	45900
2002-06-17	18.80	19.10	18.60	18.75	66800
2002-06-18	18.90	19.18	18.75	19.17	52800
2002-06-19	19.18	19.59	18.22	19.07	134700
2002-06-20	19.14	19.71	19.08	19.50	66700
2002-06-21	19.68	19.78	19.56	19.72	75700
2002-06-24	19.51	20.55	19.51	20.29	106900
2002-06-25	20.54	20.54	19.50	19.98	137900
2002-06-26	19.45	20.09	19.35	20.00	89300
2002-06-27	20.00	20.00	19.50	19.74	65400
2002-06-28	19.74	20.25	19.61	20.25	170000
2002-07-01	20.45	20.45	19.84	20.15	173500
2002-07-02	20.10	20.14	19.81	20.08	56300
2002-07-03	20.06	20.06	19.26	19.29	39000
2002-07-05	19.40	19.91	19.30	19.59	35700
2002-07-08	19.70	19.99	19.56	19.94	35100
2002-07-09	19.94	19.98	19.76	19.77	37100
2002-07-10	19.79	20.02	19.71	19.99	29900
2002-07-11	19.86	19.97	19.00	19.25	50000
2002-07-12	19.40	19.67	18.76	18.90	93200
2002-07-15	18.20	18.35	17.30	17.53	291900
2002-07-16	17.40	18.34	17.38	17.95	332900
2002-07-17	18.40	18.46	18.06	18.22	57600
2002-07-18	18.22	18.34	17.75	17.76	78300
2002-07-19	17.66	17.79	16.80	16.90	102100
2002-07-22	16.55	17.30	15.87	16.58	139500
2002-07-23	16.75	16.84	16.22	16.36	122600
2002-07-24	16.17	17.00	16.15	16.99	101500
2002-07-25	16.97	17.75	16.97	17.69	120400
2002-07-26	17.70	18.20	17.70	18.20	101400
2002-07-29	18.35	19.10	18.35	18.95	78300
2002-07-30	18.85	19.40	18.61	18.98	88300
2002-07-31	18.10	19.45	18.10	19.10	84800
2002-08-01	19.10	19.35	18.57	18.78	19800
2002-08-02	18.71	18.78	18.35	18.55	33600
2002-08-05	18.50	18.53	18.01	18.08	44900
2002-08-06	17.95	18.50	17.95	18.50	50700
2002-08-07	18.57	18.68	18.13	18.41	19500
2002-08-08	18.41	18.69	18.32	18.69	24400
2002-08-09	18.69	18.70	18.21	18.22	43600
2002-08-12	18.22	18.22	17.52	17.98	77100
2002-08-13	17.96	18.80	17.96	18.13	100000
2002-08-14	18.20	18.36	17.99	18.10	43900
2002-08-15	18.20	18.45	18.05	18.25	60100
2002-08-16	18.16	18.34	18.10	18.23	247700
2002-08-19	18.30	18.60	18.30	18.50	57200
2002-08-20	18.60	18.68	18.36	18.50	56000
2002-08-21	18.58	18.73	18.41	18.72	77300
2002-08-22	18.88	18.88	18.41	18.41	59800
2002-08-23	18.60	18.61	18.25	18.41	58200
2002-08-26	18.50	18.89	18.50	18.89	38000
2002-08-27	18.75	18.99	18.65	18.75	65300
2002-08-28	18.73	18.87	18.61	18.61	27100
2002-08-29	18.70	18.90	18.70	18.87	17800
2002-08-30	18.80	18.89	18.63	18.63	16600
2002-09-03	18.63	18.83	18.45	18.83	38500
2002-09-04	18.90	18.93	18.85	18.92	38700
2002-09-05	18.92	19.50	18.92	19.15	49500
2002-09-06	19.30	19.69	19.30	19.52	33500
2002-09-09	19.60	19.75	19.50	19.61	36400
2002-09-10	19.75	19.79	19.40	19.45	42200
2002-09-11	19.70	19.85	19.51	19.55	28000
2002-09-12	19.55	19.55	19.26	19.26	39800
2002-09-13	19.30	19.85	19.27	19.85	32000
2002-09-16	19.70	20.00	19.70	19.83	30800
2002-09-17	19.99	20.00	19.65	19.89	59600
2002-09-18	19.99	20.35	19.80	20.12	129400
2002-09-19	20.12	20.12	19.51	19.51	57400
2002-09-20	19.76	19.89	19.65	19.71	40200
2002-09-23	19.75	20.03	19.72	19.80	48900
2002-09-24	19.90	20.04	19.75	19.93	43000
2002-09-25	20.02	20.10	19.87	20.09	102200
2002-09-26	19.60	19.90	19.40	19.65	156500
2002-09-27	19.70	19.75	19.41	19.50	71400
2002-09-30	19.30	19.31	18.92	19.08	131000
2002-10-01	19.10	19.16	18.95	19.15	99000
2002-10-02	19.13	19.15	18.90	19.00	67900
2002-10-03	19.00	19.15	19.00	19.06	35400
2002-10-04	19.09	19.24	18.86	19.00	48900
2002-10-07	19.05	19.10	18.56	18.57	63700
2002-10-08	18.10	18.65	18.01	18.20	67700
2002-10-09	18.11	18.17	17.85	17.85	61900
2002-10-10	17.78	18.33	17.10	18.31	59400
2002-10-11	18.41	19.00	18.41	18.71	28500
2002-10-14	18.71	18.89	18.60	18.75	24000
2002-10-15	18.80	19.47	18.80	19.40	69200
2002-10-16	19.40	19.40	19.12	19.28	36300
2002-10-17	19.35	19.55	19.34	19.54	40700
2002-10-18	19.55	19.58	19.28	19.54	28800
2002-10-21	19.55	19.89	19.54	19.82	33500
2002-10-22	19.79	19.79	19.61	19.65	26300
2002-10-23	19.60	19.75	19.30	19.67	36000
2002-10-24	19.70	20.00	19.70	19.99	46500
2002-10-25	19.99	20.00	19.76	19.80	58500
2002-10-28	19.75	19.80	19.62	19.67	52700
2002-10-29	19.73	19.75	19.55	19.68	36700
2002-10-30	19.68	19.75	19.56	19.62	44800
2002-10-31	19.65	19.70	19.50	19.58	72300
2002-11-01	19.60	19.68	19.49	19.68	44700
2002-11-04	19.70	20.05	19.70	19.70	110900
2002-11-05	19.55	19.65	19.49	19.61	66800
2002-11-06	19.69	19.70	19.00	19.15	70900
2002-11-07	19.01	19.10	18.30	18.48	112000
2002-11-08	18.50	18.60	18.40	18.50	63800
2002-11-11	18.55	18.55	18.01	18.30	48500
2002-11-12	18.32	18.50	18.30	18.42	67500
2002-11-13	18.50	18.50	18.27	18.40	36800
2002-11-14	18.50	19.10	18.48	19.10	44000
2002-11-15	19.10	19.30	18.90	19.05	22800
2002-11-18	19.20	19.20	18.46	18.76	33700
2002-11-19	18.95	19.15	18.86	18.86	38100
2002-11-20	18.86	19.01	18.85	18.99	36300
2002-11-21	18.90	19.05	18.85	18.85	36100
2002-11-22	19.00	19.60	18.96	19.57	35500
2002-11-25	19.40	19.75	19.25	19.55	43600
2002-11-26	19.52	19.70	19.15	19.26	36500
2002-11-27	19.40	19.63	19.12	19.63	21500
2002-11-29	19.62	19.62	19.42	19.50	8700
2002-12-02	19.40	19.48	19.11	19.35	29400
2002-12-03	19.34	19.39	18.80	19.10	28300
2002-12-04	19.00	19.20	18.86	18.92	31700
2002-12-05	19.02	19.14	18.92	19.02	37100
2002-12-06	18.99	19.85	18.99	19.71	47700
2002-12-09	19.75	20.05	19.40	19.84	80000
2002-12-10	19.65	20.00	19.65	19.85	38100
2002-12-11	19.83	19.99	19.70	19.93	35200
2002-12-12	19.93	20.00	19.75	19.79	33200
2002-12-13	19.76	20.00	19.62	19.78	39000
2002-12-16	19.78	20.00	19.75	19.98	35000
2002-12-17	19.98	20.00	19.79	19.89	44900
2002-12-18	19.80	19.95	19.76	19.81	40800
2002-12-19	19.90	19.99	19.65	19.79	40000
2002-12-20	19.85	19.85	19.55	19.80	54700
2002-12-23	19.80	19.92	19.58	19.77	62000
2002-12-24	19.65	19.95	19.65	19.95	13400
2002-12-26	19.96	19.99	19.53	19.78	53200
2002-12-27	19.85	19.90	19.60	19.70	26100
2002-12-30	19.40	19.45	19.10	19.32	45200
2002-12-31	19.24	19.40	18.95	18.95	68000
2003-01-02	19.00	19.10	18.92	19.05	32200
2003-01-03	19.05	19.15	18.91	19.05	38700
2003-01-06	19.05	19.30	18.91	19.30	38800
2003-01-07	19.30	19.48	18.60	19.18	53300
2003-01-08	19.19	19.19	18.55	18.84	42400
2003-01-09	18.70	19.08	18.70	19.05	23300
2003-01-10	18.95	18.96	18.71	18.80	66800
2003-01-13	18.85	18.90	18.55	18.62	70400
2003-01-14	18.69	18.70	18.55	18.70	46700
2003-01-15	18.70	18.70	18.42	18.48	52400
2003-01-16	18.70	18.70	18.34	18.50	67600
2003-01-17	18.50	18.77	18.50	18.56	33800
2003-01-21	18.56	18.65	18.33	18.50	35900
2003-01-22	18.51	18.56	18.35	18.50	31900
2003-01-23	18.55	18.60	18.26	18.46	37800
2003-01-24	18.42	18.63	18.28	18.48	54700
2003-01-27	18.60	18.64	18.40	18.60	52300
2003-01-28	18.56	18.90	18.40	18.40	49000
2003-01-29	18.47	18.59	18.10	18.39	45600
2003-01-30	18.44	18.50	18.02	18.02	37200
2003-01-31	18.03	18.39	17.90	18.35	55200
2003-02-03	18.45	18.65	18.20	18.30	56500
2003-02-04	18.30	18.94	18.30	18.80	77200
2003-02-05	18.80	18.80	18.62	18.67	35200
2003-02-06	18.67	18.67	18.37	18.46	84600
2003-02-07	18.30	18.48	18.05	18.30	39200
2003-02-10	18.37	18.40	18.13	18.35	31500
2003-02-11	18.30	18.75	18.30	18.59	78900
2003-02-12	18.60	18.75	18.50	18.60	53500
2003-02-13	18.60	18.65	18.34	18.46	37600
2003-02-14	18.48	18.57	18.40	18.50	29900
2003-02-18	18.51	18.74	18.26	18.54	48000
2003-02-19	18.60	18.65	18.26	18.40	53600
2003-02-20	18.30	18.55	18.28	18.55	19600
2003-02-21	18.65	18.77	18.38	18.69	42900
2003-02-24	18.80	18.90	18.55	18.69	37100
2003-02-25	18.80	18.98	18.56	18.86	52000
2003-02-26	18.95	19.00	18.80	18.97	34500
2003-02-27	19.00	19.08	18.89	18.99	42600
2003-02-28	19.04	19.22	19.04	19.15	61100
2003-03-03	19.20	19.20	18.90	19.05	37400
2003-03-04	19.10	19.20	18.95	19.10	28200
2003-03-05	19.00	19.22	18.93	19.20	49900
2003-03-06	19.10	19.19	18.97	18.97	25500
2003-03-07	18.93	19.23	18.90	19.08	30200
2003-03-10	19.07	19.15	18.90	18.91	32400
2003-03-11	19.02	19.21	18.90	19.07	72600
2003-03-12	19.00	19.10	18.81	19.00	73000
2003-03-13	19.10	19.10	18.85	19.09	40000
2003-03-14	19.10	19.45	19.10	19.30	177700
2003-03-17	19.37	19.49	19.18	19.30	62100
2003-03-18	19.40	19.45	19.11	19.25	70000
2003-03-19	19.25	19.37	19.10	19.25	47200
2003-03-20	19.32	19.33	19.23	19.30	42900
2003-03-21	19.30	19.49	19.18	19.34	124800
2003-03-24	19.27	19.33	19.15	19.30	80100
2003-03-25	18.70	19.40	18.70	19.29	117200
2003-03-26	19.30	19.30	19.00	19.10	106800
2003-03-27	19.10	19.29	19.05	19.22	64400
2003-03-28	19.21	19.21	18.98	18.98	44400
2003-03-31	18.98	19.04	18.78	18.78	45800
2003-04-01	18.80	19.05	18.78	18.99	55600
2003-04-02	19.09	19.15	18.94	19.00	95700
2003-04-03	19.00	19.19	18.92	19.10	79900
2003-04-04	19.13	19.21	19.10	19.13	38400
2003-04-07	18.80	19.18	18.80	19.15	64600
2003-04-08	19.20	19.20	19.05	19.15	27100
2003-04-09	19.18	19.49	19.18	19.40	169500
2003-04-10	19.40	19.74	19.40	19.60	98700
2003-04-11	19.60	19.78	19.42	19.55	78300
2003-04-14	19.60	19.89	19.59	19.89	31100
2003-04-15	19.89	19.89	19.66	19.76	45000
2003-04-16	19.84	19.95	19.62	19.80	57900
2003-04-17	19.81	20.05	19.81	19.98	43400
2003-04-21	19.80	20.49	19.74	19.97	119000
2003-04-22	20.00	20.25	19.80	20.21	57800
2003-04-23	20.34	20.37	20.06	20.35	42900
2003-04-24	20.25	20.47	20.17	20.28	124800
2003-04-25	20.45	20.45	20.05	20.12	48300
2003-04-28	20.01	20.10	19.85	20.00	52800
2003-04-29	20.00	20.22	19.90	19.99	40000
2003-04-30	20.05	20.09	19.81	19.89	35400
2003-05-01	19.75	20.25	19.55	20.00	43100
2003-05-02	20.10	20.25	19.95	20.20	49600
2003-05-05	20.10	20.49	20.10	20.49	43700
2003-05-06	20.49	20.54	20.35	20.46	64200
2003-05-07	20.46	20.46	20.17	20.20	107800
2003-05-08	20.21	20.40	20.03	20.26	27900
2003-05-09	20.36	20.55	20.36	20.46	58200
2003-05-12	20.50	20.55	20.41	20.49	33400
2003-05-13	20.54	20.55	20.38	20.42	30900
2003-05-14	20.50	20.56	20.36	20.40	51800
2003-05-15	20.40	20.57	20.38	20.57	40800
2003-05-16	20.45	20.60	20.41	20.58	56700
2003-05-19	20.59	20.63	20.43	20.54	40300
2003-05-20	20.57	20.69	20.47	20.55	57100
2003-05-21	20.50	20.74	20.50	20.67	61300
2003-05-22	20.74	21.10	20.62	21.00	59000
2003-05-23	21.20	21.47	20.99	21.21	56600
2003-05-27	21.40	21.80	21.25	21.37	123200
2003-05-28	21.70	21.90	21.30	21.36	90700
2003-05-29	21.50	21.64	21.09	21.10	74500
2003-05-30	21.25	21.68	21.25	21.55	89500
2003-06-02	21.75	22.13	21.62	21.82	64600
2003-06-03	22.00	22.55	22.00	22.55	74100
2003-06-04	22.55	22.74	22.36	22.45	81500
2003-06-05	22.40	22.65	22.23	22.46	70100
2003-06-06	23.00	23.02	22.60	22.72	75500
2003-06-09	22.70	22.86	22.46	22.61	48500
2003-06-10	22.48	22.70	22.48	22.55	93100
2003-06-11	22.55	23.00	22.43	23.00	60500
2003-06-12	23.20	23.42	23.00	23.26	119200
2003-06-13	23.25	23.26	23.03	23.17	103900
2003-06-16	23.25	23.40	23.15	23.25	75000
2003-06-17	23.25	23.32	22.95	23.08	52000
2003-06-18	23.13	23.22	23.00	23.19	44600
2003-06-19	23.25	23.40	23.02	23.02	43400
2003-06-20	22.97	23.39	22.97	23.19	32100
2003-06-23	23.19	23.25	22.90	22.95	80100
2003-06-24	22.50	22.50	21.75	22.14	112500
2003-06-25	22.10	22.25	22.04	22.05	77800
2003-06-26	22.10	22.25	22.05	22.13	56100
2003-06-27	22.13	22.40	22.02	22.28	35400
2003-06-30	22.25	22.47	22.20	22.32	64400
2003-07-01	22.50	22.70	22.41	22.45	66300
2003-07-02	22.70	23.16	22.70	23.00	70700
2003-07-03	22.95	23.17	22.75	23.15	19400
2003-07-07	23.17	23.50	23.14	23.50	73000
2003-07-08	23.50	23.70	23.30	23.69	52500
2003-07-09	23.68	23.70	23.40	23.63	55700
2003-07-10	23.75	23.80	23.36	23.51	47700
2003-07-11	23.70	23.97	23.50	23.70	40600
2003-07-14	23.85	23.90	23.60	23.72	47700
2003-07-15	23.90	23.99	23.75	23.86	44800
2003-07-16	23.95	24.44	23.91	24.30	61700
2003-07-17	24.50	24.50	23.58	23.76	62400
2003-07-18	23.99	23.99	23.45	23.87	48500
2003-07-21	23.65	23.85	23.40	23.82	40300
2003-07-22	23.85	24.03	23.72	24.03	29000
2003-07-23	24.13	24.31	23.80	24.29	38900
2003-07-24	24.35	24.39	24.10	24.38	30700
2003-07-25	24.35	24.40	24.17	24.35	28200
2003-07-28	24.39	24.40	24.10	24.19	85700
2003-07-29	24.09	24.20	23.80	23.99	62200
2003-07-30	24.00	24.00	23.50	24.00	36500
2003-07-31	24.00	24.28	23.84	24.14	30000
2003-08-01	24.00	24.36	23.85	24.29	47400
2003-08-04	24.29	24.29	23.75	24.12	49500
2003-08-05	24.05	24.10	23.60	23.73	35800
2003-08-06	24.15	24.15	23.71	23.71	39200
2003-08-07	23.71	24.00	23.60	23.70	19100
2003-08-08	23.80	23.93	23.57	23.66	18200
2003-08-11	23.75	24.13	23.75	23.95	37000
2003-08-12	23.95	24.50	23.95	24.50	48900
2003-08-13	24.60	24.60	24.15	24.30	31400
2003-08-14	24.15	24.55	24.11	24.50	33900
2003-08-15	24.45	24.90	24.45	24.70	15400
2003-08-18	24.80	24.90	24.67	24.68	47400
2003-08-19	24.70	25.00	24.59	25.00	43300
2003-08-20	24.95	24.95	24.75	24.88	36000
2003-08-21	24.95	24.99	24.76	24.95	18200
2003-08-22	24.99	24.99	24.60	24.65	25500
2003-08-25	24.60	24.61	23.93	24.45	47800
2003-08-26	24.49	24.56	24.09	24.43	22000
2003-08-27	24.20	24.65	24.20	24.65	23100
2003-08-28	24.60	24.65	24.39	24.52	24400
2003-08-29	24.50	24.88	24.48	24.55	30900
2003-09-02	24.55	25.00	24.55	25.00	38400
2003-09-03	24.90	25.25	24.82	24.86	44700
2003-09-04	24.95	24.99	24.75	24.87	39200
2003-09-05	24.85	25.00	24.71	24.74	52200
2003-09-08	24.75	24.95	24.52	24.80	76900
2003-09-09	24.80	24.80	24.35	24.50	84400
2003-09-10	24.45	24.45	24.15	24.40	36200
2003-09-11	24.32	24.50	24.27	24.40	34100
2003-09-12	24.40	24.56	24.21	24.48	41300
2003-09-15	24.49	24.63	24.31	24.63	60700
2003-09-16	24.50	24.95	24.50	24.95	74900
2003-09-17	24.98	24.98	24.78	24.82	29700
2003-09-18	24.85	24.96	24.58	24.70	63300
2003-09-19	24.60	24.80	24.57	24.75	45900
2003-09-22	24.85	24.90	24.70	24.73	71300
2003-09-23	24.40	24.65	24.23	24.65	38000
2003-09-24	24.65	24.65	24.25	24.38	29100
2003-09-25	24.45	24.60	24.10	24.25	35400
2003-09-26	24.24	24.24	23.80	23.90	42100
2003-09-29	23.90	24.65	23.65	24.62	65600
2003-09-30	24.50	24.69	24.25	24.50	44400
2003-10-01	24.50	24.79	24.45	24.72	52800
2003-10-02	24.78	25.00	24.50	24.95	59600
2003-10-03	24.99	25.00	24.85	25.00	33500
2003-10-06	24.85	25.00	24.65	25.00	22500
2003-10-07	24.90	25.40	24.88	25.38	53900
2003-10-08	25.25	25.25	24.85	25.10	40600
2003-10-09	25.18	25.50	25.12	25.28	64400
2003-10-10	25.35	25.45	25.25	25.25	64600
2003-10-13	25.20	25.73	25.20	25.24	34600
2003-10-14	25.15	25.23	24.93	25.18	56900
2003-10-15	25.25	25.25	24.92	24.95	30900
2003-10-16	25.02	25.06	24.88	24.97	36200
2003-10-17	25.00	25.15	24.75	25.15	129500
2003-10-20	25.00	25.00	24.68	24.95	39300
2003-10-21	25.00	25.05	24.69	24.85	49800
2003-10-22	24.95	24.95	24.65	24.69	33700
2003-10-23	24.60	24.70	24.30	24.45	36400
2003-10-24	24.30	24.64	23.95	24.16	42300
2003-10-27	24.30	24.85	24.30	24.85	31500
2003-10-28	24.85	24.85	24.45	24.84	32200
2003-10-29	24.85	24.85	24.63	24.80	39800
2003-10-30	24.95	24.98	24.70	24.76	54100
2003-10-31	24.76	24.76	24.58	24.75	43400
2003-11-03	24.85	24.95	24.72	24.91	67300
2003-11-04	24.91	25.06	24.68	24.83	44100
2003-11-05	24.90	24.90	24.54	24.73	45400
2003-11-06	24.80	24.95	24.64	24.95	42500
2003-11-07	25.00	25.14	24.65	24.98	43300
2003-11-10	25.00	25.01	24.65	24.69	38500
2003-11-11	24.80	25.10	24.55	24.60	24600
2003-11-12	24.70	25.16	24.70	25.15	34200
2003-11-13	25.15	25.48	25.05	25.30	35400
2003-11-14	25.45	25.45	24.98	25.05	61500
2003-11-17	25.05	25.05	24.79	24.95	61600
2003-11-18	25.10	25.10	24.75	24.79	52600
2003-11-19	24.80	24.85	24.75	24.83	54500
2003-11-20	24.83	24.83	24.25	24.49	51700
2003-11-21	24.50	24.63	24.29	24.50	59600
2003-11-24	24.60	24.90	24.39	24.90	55700
2003-11-25	24.80	25.10	24.75	25.09	30200
2003-11-26	25.20	25.45	25.20	25.40	51400
2003-11-28	25.40	25.40	25.03	25.03	29900
2003-12-01	25.13	25.44	25.06	25.43	54200
2003-12-02	25.50	25.55	25.00	25.00	58400
2003-12-03	25.00	25.25	24.78	24.79	68100
2003-12-04	24.75	25.05	24.70	25.00	35300
2003-12-05	25.05	25.32	25.05	25.25	48500
2003-12-08	25.25	25.41	25.12	25.40	48800
2003-12-09	25.42	25.48	25.11	25.35	51800
2003-12-10	25.10	25.21	25.00	25.15	33100
2003-12-11	25.28	25.50	25.20	25.50	66200
2003-12-12	25.55	25.99	25.53	25.99	78700
2003-12-15	26.50	26.80	25.89	25.90	84900
2003-12-16	26.05	26.20	25.70	26.19	50400
2003-12-17	26.10	26.39	25.91	26.33	41900
2003-12-18	26.35	26.42	26.23	26.30	28600
2003-12-19	26.30	26.47	25.94	26.45	49900
2003-12-22	26.57	26.58	26.41	26.58	39000
2003-12-23	26.64	26.75	26.56	26.75	50800
2003-12-24	26.90	27.10	26.76	26.76	36500
2003-12-26	26.76	26.99	26.76	26.95	5000
2003-12-29	26.96	27.35	26.96	27.25	51700
2003-12-30	27.00	27.00	26.65	26.75	32200
2003-12-31	26.75	26.75	26.15	26.15	45500
2004-01-02	26.15	26.50	26.15	26.30	31700
2004-01-05	26.20	26.62	26.18	26.62	51500
2004-01-06	26.62	26.65	26.30	26.55	31300
2004-01-07	26.70	26.70	26.27	26.45	50900
2004-01-08	26.65	26.70	26.52	26.53	35100
2004-01-09	26.53	26.70	26.48	26.70	36200
2004-01-12	26.82	26.90	26.55	26.90	53700
2004-01-13	26.80	26.87	26.60	26.75	69800
2004-01-14	26.85	26.93	26.67	26.80	45500
2004-01-15	26.60	26.75	26.20	26.60	99900
2004-01-16	26.25	26.45	25.69	25.69	161100
2004-01-20	25.45	25.96	25.27	25.96	126800
2004-01-21	25.85	26.00	25.68	26.00	46100
2004-01-22	25.90	26.07	25.69	26.05	38900
2004-01-23	26.15	26.45	26.01	26.45	60300
2004-01-26	26.55	26.94	26.50	26.94	49100
2004-01-27	26.85	27.38	26.70	27.38	55100
2004-01-28	27.35	27.38	26.50	26.65	69400
2004-01-29	26.65	26.84	26.50	26.51	48500
2004-01-30	26.40	26.74	26.40	26.68	36300
2004-02-02	26.60	26.85	26.52	26.55	36300
2004-02-03	26.40	26.75	26.40	26.70	34100
2004-02-04	26.69	26.69	25.52	25.53	71000
2004-02-05	25.53	25.82	25.38	25.65	65200
2004-02-06	25.80	26.47	25.71	26.47	44200
2004-02-09	26.30	26.55	26.26	26.45	30500
2004-02-10	26.30	26.80	26.15	26.80	49800
2004-02-11	26.60	26.75	26.37	26.65	39900
2004-02-12	26.65	26.69	26.30	26.47	25000
2004-02-13	26.40	26.50	26.03	26.20	33600
2004-02-17	26.35	26.53	26.14	26.24	51300
2004-02-18	26.20	26.50	26.14	26.15	24800
2004-02-19	26.20	26.33	25.87	25.90	32700
2004-02-20	26.00	26.26	25.55	25.96	47000
2004-02-23	26.10	26.24	25.90	26.10	37800
2004-02-24	26.20	26.39	26.11	26.35	28700
2004-02-25	26.30	26.59	26.25	26.59	26800
2004-02-26	26.59	26.75	26.50	26.75	44100
2004-02-27	26.70	26.79	26.65	26.75	39300
2004-03-01	26.60	27.00	26.60	27.00	29700
2004-03-02	27.00	27.22	26.83	27.12	35100
2004-03-03	27.12	27.28	26.70	27.00	40800
2004-03-04	27.15	27.25	26.95	27.25	26500
2004-03-05	27.15	27.47	26.93	27.29	44300
2004-03-08	27.35	27.43	27.01	27.06	40500
2004-03-09	27.06	27.30	27.00	27.20	40200
2004-03-10	27.30	27.38	27.05	27.06	41700
2004-03-11	27.06	27.38	26.96	26.97	41400
2004-03-12	26.95	27.00	26.85	26.90	54200
2004-03-15	27.00	27.10	26.78	26.81	52100
2004-03-16	26.81	26.81	25.79	26.05	130500
2004-03-17	25.92	26.45	25.92	26.30	83800
2004-03-18	26.30	26.50	26.05	26.45	43900
2004-03-19	26.57	26.57	26.28	26.43	33300
2004-03-22	26.45	26.54	26.22	26.38	67800
2004-03-23	26.11	26.21	25.84	26.21	53700
2004-03-24	26.21	26.77	26.11	26.62	100500
2004-03-25	26.55	26.55	26.20	26.54	52400
2004-03-26	26.53	26.53	26.20	26.25	32000
2004-03-29	26.30	26.73	26.25	26.73	67700
2004-03-30	26.70	26.70	26.37	26.59	48500
2004-03-31	26.50	26.60	26.40	26.57	50100
2004-04-01	26.65	26.69	26.50	26.69	50900
2004-04-02	26.80	26.80	26.20	26.35	63300
2004-04-05	26.22	26.22	24.20	25.02	187800
2004-04-06	24.25	24.25	22.25	22.95	364800
2004-04-07	22.70	23.79	22.70	23.27	157200
2004-04-08	23.50	23.65	22.70	22.82	88300
2004-04-12	22.85	22.85	21.22	22.29	269000
2004-04-13	22.10	22.60	21.76	22.25	143600
2004-04-14	21.80	22.20	21.72	21.77	119200
2004-04-15	21.75	22.84	21.75	22.65	90200
2004-04-16	22.85	23.24	22.53	22.70	82600
2004-04-19	22.75	22.80	22.30	22.66	68100
2004-04-20	22.80	22.87	21.75	21.78	70300
2004-04-21	21.90	22.13	21.48	22.13	101300
2004-04-22	22.13	22.54	21.80	22.35	68100
2004-04-23	22.45	22.45	21.91	22.06	35700
2004-04-26	22.11	22.30	21.90	21.99	52900
2004-04-27	21.90	22.45	21.84	22.45	64800
2004-04-28	22.60	22.60	22.11	22.12	92800
2004-04-29	22.30	22.43	21.50	21.92	53600
2004-04-30	21.75	21.82	21.40	21.51	74600
2004-05-03	21.60	21.98	21.53	21.98	53400
2004-05-04	21.99	22.50	21.99	22.11	42600
2004-05-05	22.30	22.62	22.00	22.18	57800
2004-05-06	22.10	22.19	21.55	22.03	44600
2004-05-07	22.03	22.30	21.78	21.78	81100
2004-05-10	21.78	22.06	21.35	21.75	119800
2004-05-11	21.75	22.34	21.75	22.08	42900
2004-05-12	22.25	22.35	21.75	22.25	47000
2004-05-13	22.26	22.54	22.00	22.00	34900
2004-05-14	22.05	22.39	21.95	22.09	30300
2004-05-17	22.00	22.44	21.75	22.18	36400
2004-05-18	22.30	22.80	22.20	22.78	29500
2004-05-19	22.95	23.07	22.15	22.15	43800
2004-05-20	22.17	22.48	22.17	22.36	31500
2004-05-21	22.50	22.90	22.46	22.86	43200
2004-05-24	22.95	23.15	22.80	23.06	31500
2004-05-25	23.12	23.75	22.93	23.73	66500
2004-05-26	23.75	24.08	23.65	23.90	52500
2004-05-27	23.90	24.10	23.76	23.96	35100
2004-05-28	23.80	24.09	23.73	23.80	44800
2004-06-01	23.80	23.90	23.50	23.90	55200
2004-06-02	24.00	24.20	23.78	24.10	21600
2004-06-03	24.11	24.13	23.80	23.83	25700
2004-06-04	23.95	24.42	23.90	24.31	38500
2004-06-07	24.40	24.74	24.30	24.73	58600
2004-06-08	24.60	24.78	24.45	24.70	42800
2004-06-09	24.90	24.95	24.60	24.74	38600
2004-06-10	24.70	24.83	24.47	24.70	46000
2004-06-14	24.55	24.55	23.83	24.01	72300
2004-06-15	24.10	24.59	23.80	24.37	57600
2004-06-16	24.37	24.90	24.36	24.50	31200
2004-06-17	24.35	24.75	24.25	24.72	29200
2004-06-18	24.80	25.26	24.70	25.18	56800
2004-06-21	25.23	25.52	25.18	25.34	62100
2004-06-22	24.85	24.86	24.42	24.67	50100
2004-06-23	24.47	24.99	24.41	24.95	37900
2004-06-24	24.81	25.10	24.30	24.70	71700
2004-06-25	24.62	25.10	24.35	25.10	132800
2004-06-28	25.05	25.17	24.85	24.95	47900
2004-06-29	25.07	25.07	24.79	25.07	38700
2004-06-30	24.97	25.20	24.86	25.16	26500
2004-07-01	25.20	25.22	24.49	24.96	29500
2004-07-02	25.18	25.24	24.95	25.21	22000
2004-07-06	25.26	25.32	24.89	24.95	26800
2004-07-07	25.08	25.23	24.75	24.86	31100
2004-07-08	24.95	24.98	24.40	24.40	25400
2004-07-09	24.64	24.79	24.40	24.78	26900
2004-07-12	24.78	25.00	24.55	24.94	22900
2004-07-13	24.94	25.00	24.72	24.94	22200
2004-07-14	24.98	25.03	24.57	24.77	32600
2004-07-15	24.84	25.04	24.75	24.82	16900
2004-07-16	24.82	24.88	24.50	24.64	38000
2004-07-19	24.68	24.75	24.39	24.75	33300
2004-07-20	24.82	24.82	24.62	24.81	20600
2004-07-21	24.82	24.82	24.09	24.10	46500
2004-07-22	23.81	24.00	23.39	23.45	57700
2004-07-23	23.45	23.75	23.34	23.34	34400
2004-07-26	23.24	23.24	22.83	23.11	52100
2004-07-27	22.91	23.20	22.78	23.18	48400
2004-07-28	23.11	23.11	22.75	22.99	34700
2004-07-29	22.90	23.24	22.89	23.23	29800
2004-07-30	23.30	23.51	23.20	23.36	34900
2004-08-02	23.34	23.49	23.06	23.39	28700
2004-08-03	23.39	23.39	23.04	23.16	40700
2004-08-04	23.16	23.30	23.02	23.30	36800
2004-08-05	23.30	23.37	23.04	23.05	25200
2004-08-06	23.01	23.74	22.97	23.72	68300
2004-08-09	23.85	23.86	23.24	23.40	38000
2004-08-10	23.50	23.85	23.47	23.65	18500
2004-08-11	23.66	23.79	23.31	23.79	34800
2004-08-12	23.60	23.60	23.12	23.31	62900
2004-08-13	23.25	23.53	23.18	23.19	25700
2004-08-16	23.07	23.83	23.07	23.83	23200
2004-08-17	23.90	23.99	23.70	23.84	26100
2004-08-18	23.87	24.10	23.75	24.10	25500
2004-08-19	24.03	24.14	23.70	23.86	18400
2004-08-20	24.01	24.41	23.94	24.41	23800
2004-08-23	24.41	24.59	24.32	24.45	22000
2004-08-24	24.56	24.75	24.20	24.75	29900
2004-08-25	24.68	24.83	24.57	24.75	22100
2004-08-26	24.66	24.75	24.51	24.54	31900
2004-08-27	24.69	24.93	24.52	24.93	31100
2004-08-30	24.84	25.08	24.71	24.86	16100
2004-08-31	24.93	25.13	24.86	25.11	27900
2004-09-01	25.11	25.40	24.70	24.96	37000
2004-09-02	24.92	25.43	24.92	25.38	24300
2004-09-03	25.38	25.56	25.30	25.52	25600
2004-09-07	25.62	25.67	25.33	25.56	21800
2004-09-08	25.58	25.95	25.55	25.64	30200
2004-09-09	25.64	25.75	25.34	25.72	39700
2004-09-10	25.67	25.79	25.39	25.71	27700
2004-09-13	25.90	25.90	25.40	25.44	32800
2004-09-14	25.49	25.58	25.21	25.31	29700
2004-09-15	25.27	25.53	25.26	25.50	12400
2004-09-16	25.59	25.95	25.57	25.90	22800
2004-09-17	26.09	26.10	25.76	25.97	49100
2004-09-20	25.98	26.03	25.66	25.67	21100
2004-09-21	25.87	25.98	25.66	25.88	38400
2004-09-22	26.03	26.03	25.56	25.57	30300
2004-09-23	25.40	25.75	25.40	25.65	48500
2004-09-24	25.73	25.86	25.63	25.74	21700
2004-09-27	25.74	25.82	25.63	25.77	16200
2004-09-28	25.56	25.68	25.29	25.68	35400
2004-09-29	25.55	25.85	25.53	25.85	41000
2004-09-30	25.84	26.22	25.68	26.22	80900
2004-10-01	26.17	26.90	26.04	26.89	68600
2004-10-04	26.73	26.99	26.73	26.89	59000
2004-10-05	26.89	26.94	26.75	26.86	19300
2004-10-06	26.93	27.38	26.79	27.38	45200
2004-10-07	27.31	27.45	26.97	27.01	47400
2004-10-08	27.08	27.32	26.77	26.88	50800
2004-10-11	26.90	27.03	26.80	26.92	50900
2004-10-12	26.92	27.05	26.62	27.00	54900
2004-10-13	27.08	27.23	26.90	27.16	46400
2004-10-14	27.22	27.25	26.96	27.17	51300
2004-10-15	27.25	27.58	27.14	27.56	46300
2004-10-18	27.46	28.04	27.33	27.88	49200
2004-10-19	27.98	27.99	27.45	27.50	41100
2004-10-20	27.41	27.70	27.05	27.56	56500
2004-10-21	27.64	28.04	27.47	28.04	58300
2004-10-22	27.94	28.14	27.53	27.54	33900
2004-10-25	27.40	27.90	27.33	27.81	56400
2004-10-26	27.81	28.22	27.53	28.22	35800
2004-10-27	28.30	28.67	28.00	28.67	36100
2004-10-28	28.67	28.70	28.24	28.70	40500
2004-10-29	28.60	28.60	28.12	28.12	31300
2004-11-01	28.00	28.52	27.77	28.40	37500
2004-11-02	28.30	28.40	27.50	27.61	58500
2004-11-03	27.75	28.00	27.60	27.84	44800
2004-11-04	27.75	28.34	27.74	28.34	35300
2004-11-05	28.33	28.35	27.60	28.18	56500
2004-11-08	28.11	28.25	27.88	28.06	41000
2004-11-09	28.09	28.20	27.87	28.20	27200
2004-11-10	28.12	28.69	27.90	28.67	28200
2004-11-11	28.65	29.21	28.57	29.21	37700
2004-11-12	29.24	29.79	28.97	29.79	33100
2004-11-15	29.62	29.85	29.50	29.82	22900
2004-11-16	29.62	29.89	29.40	29.51	37400
2004-11-17	29.50	29.60	28.40	28.68	54700
2004-11-18	28.64	29.00	28.40	29.00	42700
2004-11-19	28.88	28.88	28.30	28.33	25700
2004-11-22	28.30	28.83	28.25	28.79	23700
2004-11-23	28.73	28.99	28.63	28.99	16400
2004-11-24	28.99	29.35	28.80	29.06	59400
2004-11-26	29.00	29.01	28.90	28.95	20900
2004-11-29	28.95	29.00	28.75	28.98	34800
2004-11-30	28.90	29.00	28.77	28.99	24200
2004-12-01	29.00	30.10	28.91	29.91	66800
2004-12-02	29.66	29.76	28.90	29.10	66400
2004-12-03	29.00	29.20	28.72	29.05	49500
2004-12-06	29.10	29.10	28.74	28.93	29800
2004-12-07	28.96	29.11	28.56	28.64	35900
2004-12-08	28.74	29.03	28.64	29.03	50200
2004-12-09	29.00	29.00	28.58	28.86	24700
2004-12-10	28.95	29.00	28.69	28.96	22400
2004-12-13	28.90	29.04	28.74	29.04	32100
2004-12-14	29.00	29.02	28.80	28.98	35000
2004-12-15	29.00	29.02	28.90	28.99	30200
2004-12-16	28.99	29.00	28.36	28.64	28300
2004-12-17	28.63	28.79	28.45	28.78	32600
2004-12-20	28.80	28.80	28.36	28.54	25100
2004-12-21	28.48	28.64	28.27	28.60	45900
2004-12-22	28.51	28.80	28.51	28.80	31200
2004-12-23	28.77	28.89	28.77	28.89	17000
2004-12-27	28.90	28.90	28.41	28.58	21400
2004-12-28	28.69	28.84	28.60	28.80	25500
2004-12-29	28.80	28.84	28.70	28.79	36100
2004-12-30	28.30	28.50	28.30	28.50	18700
2004-12-31	28.60	28.75	28.42	28.73	31200
2005-01-03	28.61	28.78	28.13	28.60	67500
2005-01-04	28.50	28.61	27.58	27.58	46200
2005-01-05	27.68	27.68	25.87	26.45	200500
2005-01-06	26.52	26.84	26.13	26.60	264100
2005-01-07	26.66	26.85	25.87	26.10	211500
2005-01-10	26.15	26.74	26.09	26.57	106300
2005-01-11	26.50	26.50	25.90	26.11	50300
2005-01-12	25.98	25.98	25.33	25.69	126300
2005-01-13	25.70	26.21	25.60	25.95	71800
2005-01-14	26.11	26.20	25.97	26.10	23000
2005-01-18	26.10	26.67	26.10	26.57	39600
2005-01-19	26.61	26.69	25.94	26.08	87500
2005-01-20	26.00	26.53	25.97	26.16	49200
2005-01-21	26.28	26.44	25.94	25.98	31700
2005-01-24	26.15	26.16	25.88	25.98	45400
2005-01-25	26.21	26.32	25.80	25.96	45100
2005-01-26	25.99	26.05	25.91	25.98	63500
2005-01-27	26.05	26.23	25.91	25.98	46000
2005-01-28	26.08	26.11	25.91	26.07	41500
2005-01-31	26.10	26.70	26.10	26.69	70300
2005-02-01	26.70	26.75	26.48	26.63	39500
2005-02-02	26.63	26.66	26.33	26.41	32100
2005-02-03	26.50	26.53	26.20	26.28	39200
2005-02-04	26.33	26.86	26.28	26.86	31000
2005-02-07	26.77	27.03	26.37	26.39	32900
2005-02-08	26.39	26.82	26.39	26.82	23800
2005-02-09	26.82	26.88	26.21	26.21	25600
2005-02-10	26.16	26.45	26.10	26.40	34500
2005-02-11	26.40	27.20	26.20	27.20	42200
2005-02-14	27.07	27.20	26.57	26.74	38100
2005-02-15	27.10	27.50	27.10	27.20	96100
2005-02-16	27.20	28.40	27.20	28.15	85700
2005-02-17	28.15	28.49	27.93	28.45	66100
2005-02-18	28.45	28.50	28.18	28.50	37200
2005-02-22	28.45	28.45	27.15	27.15	99900
2005-02-23	27.33	27.60	26.54	26.59	86700
2005-02-24	26.54	26.60	25.91	26.50	63400
2005-02-25	26.46	27.02	26.46	27.02	57000
2005-02-28	26.88	27.01	26.63	26.83	87400
2005-03-01	26.98	27.31	26.91	26.95	37400
2005-03-02	27.12	27.43	26.91	27.08	68100
2005-03-03	27.20	27.55	27.18	27.18	56700
2005-03-04	27.30	27.83	27.30	27.73	36600
2005-03-07	27.84	27.86	27.45	27.55	53000
2005-03-08	27.45	27.52	26.55	26.60	108000
2005-03-09	26.50	26.93	26.20	26.50	59400
2005-03-10	26.63	26.70	26.21	26.24	34100
2005-03-11	26.25	26.75	26.16	26.51	38600
2005-03-14	26.60	26.93	26.41	26.63	24400
2005-03-15	26.59	26.94	26.20	26.20	43200
2005-03-16	26.20	26.58	26.20	26.30	36500
2005-03-17	26.36	26.59	26.30	26.37	14600
2005-03-18	26.55	26.55	26.18	26.33	75800
2005-03-21	26.34	26.60	26.24	26.33	34400
2005-03-22	26.38	26.64	26.30	26.35	40900
2005-03-23	26.35	26.70	26.01	26.01	59600
2005-03-24	26.06	26.31	25.85	25.85	40300
2005-03-28	25.85	25.99	25.62	25.89	45300
2005-03-29	25.53	25.60	25.37	25.56	43800
2005-03-30	24.75	25.79	24.75	25.79	72100
2005-03-31	25.79	25.81	25.46	25.55	38100
2005-04-01	25.77	25.79	25.10	25.54	38900
2005-04-04	25.40	25.71	25.16	25.65	29900
2005-04-05	25.75	25.78	25.40	25.74	26700
2005-04-06	25.74	25.98	25.67	25.98	27500
2005-04-07	25.98	26.23	25.80	26.13	30400
2005-04-08	26.13	26.13	25.78	25.88	37000
2005-04-11	25.89	25.98	25.68	25.68	21100
2005-04-12	25.68	25.70	25.50	25.70	70700
2005-04-13	25.70	26.07	25.59	25.64	39700
2005-04-14	25.71	26.39	25.71	25.73	70700
2005-04-15	25.87	25.90	25.30	25.36	34600
2005-04-18	25.55	25.77	25.30	25.44	68300
2005-04-19	25.40	25.42	25.08	25.36	95800
2005-04-20	25.36	25.36	24.97	25.03	59400
2005-04-21	25.13	25.50	25.00	25.50	49900
2005-04-22	25.41	25.50	25.16	25.45	60300
2005-04-25	25.34	25.50	25.14	25.50	72200
2005-04-26	25.40	25.50	25.22	25.47	32900
2005-04-27	25.48	25.48	25.22	25.42	51900
2005-04-28	25.41	25.46	24.91	25.13	35800
2005-04-29	25.25	25.27	24.81	25.23	49200
2005-05-02	25.31	25.41	24.92	25.22	42400
2005-05-03	25.25	25.49	25.15	25.26	43600
2005-05-04	25.26	25.50	25.22	25.45	29100
2005-05-05	25.50	25.90	25.38	25.60	109300
2005-05-06	25.45	26.07	25.37	26.04	75800
2005-05-09	26.05	26.92	25.95	26.92	49400
2005-05-10	26.98	27.33	26.85	27.32	68300
2005-05-11	27.32	27.35	26.85	27.21	32400
2005-05-12	27.10	27.37	26.88	26.88	30300
2005-05-13	27.00	27.10	26.57	26.58	28400
2005-05-16	26.46	26.93	26.43	26.88	32500
2005-05-17	26.91	27.69	26.72	27.58	36000
2005-05-18	27.60	28.02	27.39	27.85	38600
2005-05-19	27.95	28.15	27.87	28.15	37700
2005-05-20	28.21	28.21	27.78	28.11	28000
2005-05-23	27.86	28.31	27.82	28.27	51500
2005-05-24	28.29	28.33	27.84	27.99	34600
2005-05-25	27.88	28.20	27.27	27.35	34600
2005-05-26	27.41	27.65	27.15	27.60	24400
2005-05-27	27.62	27.68	27.24	27.62	25500
2005-05-31	27.55	27.88	27.45	27.64	47600
2005-06-01	27.70	28.08	27.55	28.00	22300
2005-06-02	28.00	28.11	27.80	27.98	27300
2005-06-03	27.92	28.04	27.64	27.80	33100
2005-06-06	27.93	28.49	27.70	28.45	39000
2005-06-07	28.35	28.85	28.27	28.76	49700
2005-06-08	28.85	28.94	28.45	28.49	27500
2005-06-09	28.31	28.82	28.31	28.77	22600
2005-06-10	28.72	28.76	28.46	28.67	33100
2005-06-13	28.57	28.72	28.40	28.65	22000
2005-06-14	28.72	29.00	28.47	29.00	50500
2005-06-15	29.00	29.26	28.81	29.26	40600
2005-06-16	29.25	29.26	28.97	29.09	47500
2005-06-17	29.17	29.35	29.06	29.33	79400
2005-06-20	29.33	29.33	28.76	28.84	38500
2005-06-21	28.95	29.09	28.82	28.90	41300
2005-06-22	28.95	29.00	28.84	29.00	17500
2005-06-23	28.90	29.00	28.49	28.49	27600
2005-06-24	28.49	28.59	28.07	28.07	115000
2005-06-27	28.11	28.24	27.94	28.08	40800
2005-06-28	27.82	28.02	27.65	27.98	56400
2005-06-29	27.91	28.03	27.78	27.99	39700
2005-06-30	28.03	28.03	27.70	27.70	26100
2005-07-01	27.78	27.86	27.01	27.74	33300
2005-07-05	27.66	28.90	27.60	28.90	57700
2005-07-06	28.75	28.75	28.12	28.19	37700
2005-07-07	28.09	28.09	27.42	27.98	29500
2005-07-08	28.00	28.69	27.75	28.65	32200
2005-07-11	28.65	29.39	28.60	29.39	58900
2005-07-12	29.24	29.30	28.65	28.70	44100
2005-07-13	28.78	28.83	28.23	28.36	24600
2005-07-14	28.49	28.53	27.68	28.08	54500
2005-07-15	27.95	28.02	27.62	28.02	31400
2005-07-18	28.12	28.17	27.64	27.92	26600
2005-07-19	27.84	28.37	27.83	28.28	20100
2005-07-20	28.15	28.92	27.99	28.77	49300
2005-07-21	28.77	28.80	28.32	28.49	41700
2005-07-22	28.36	29.12	28.36	29.12	32100
2005-07-25	29.02	29.19	28.91	28.96	33700
2005-07-26	29.01	29.26	28.86	29.14	23300
2005-07-27	29.07	29.69	28.80	29.53	51100
2005-07-28	29.46	30.35	29.41	30.35	41300
2005-07-29	30.31	30.43	29.95	30.03	71600
2005-08-01	29.92	30.16	29.60	29.66	25500
2005-08-02	29.50	30.00	29.49	29.94	35800
2005-08-03	29.94	30.70	29.81	30.69	52900
2005-08-04	30.50	30.69	30.10	30.10	42400
2005-08-05	29.95	29.95	28.65	28.66	48300
2005-08-08	28.66	28.83	28.08	28.32	69400
2005-08-09	28.34	28.50	28.00	28.00	36000
2005-08-10	28.03	28.42	27.39	27.66	43100
2005-08-11	27.76	28.04	27.50	28.04	22400
2005-08-12	28.12	28.23	27.38	27.95	42700
2005-08-15	27.87	28.15	27.15	28.15	49600
2005-08-16	28.03	28.38	27.67	28.08	51400
2005-08-17	28.21	28.69	28.02	28.35	44100
2005-08-18	28.20	28.20	27.50	27.80	40400
2005-08-19	27.64	28.35	27.64	27.94	35200
2005-08-22	28.06	28.38	28.00	28.29	30100
2005-08-23	28.24	28.43	28.09	28.19	23400
2005-08-24	28.28	28.88	28.28	28.44	23000
2005-08-25	28.50	28.73	28.25	28.30	28100
2005-08-26	28.22	28.50	27.74	27.75	34300
2005-08-29	27.68	28.24	27.55	28.16	20100
2005-08-30	28.06	28.27	27.99	28.18	14500
2005-08-31	28.22	28.97	27.99	28.96	34800
2005-09-01	28.96	29.17	28.60	28.84	35100
2005-09-02	28.71	28.95	28.55	28.68	30400
2005-09-06	28.75	29.65	28.75	29.60	29300
2005-09-07	29.64	29.65	29.48	29.52	31700
2005-09-08	29.51	29.65	29.16	29.32	22300
2005-09-09	29.43	29.75	29.43	29.75	13300
2005-09-12	29.85	29.85	29.48	29.60	28300
2005-09-13	29.52	29.65	29.42	29.50	21700
2005-09-14	29.63	29.64	29.09	29.11	22900
2005-09-15	29.25	29.46	29.00	29.23	37000
2005-09-16	29.33	29.40	28.84	29.33	94000
2005-09-19	29.35	29.35	29.13	29.28	38100
2005-09-20	29.28	29.28	28.75	28.76	23900
2005-09-21	28.66	28.66	28.05	28.08	36600
2005-09-22	28.25	28.25	27.66	28.05	22600
2005-09-23	28.00	28.50	27.86	28.39	35900
2005-09-26	28.54	29.25	28.54	29.20	39100
2005-09-27	28.85	28.93	28.33	28.75	30200
2005-09-28	28.70	28.70	28.03	28.28	48100
2005-09-29	28.30	28.88	27.87	28.87	30900
2005-09-30	28.70	28.89	28.50	28.78	34400
2005-10-03	28.78	28.94	28.65	28.80	49500
2005-10-04	28.80	28.91	28.28	28.33	47700
2005-10-05	28.10	28.16	27.57	27.62	44100
2005-10-06	27.49	28.00	27.28	27.48	47700
2005-10-07	27.50	27.71	27.25	27.55	27000
2005-10-10	28.50	28.50	27.01	27.05	20200
2005-10-11	27.10	27.10	26.38	26.50	51500
2005-10-12	26.30	26.41	25.25	25.92	80000
2005-10-13	25.50	25.95	25.41	25.80	83700
2005-10-14	25.99	26.79	25.87	26.77	61700
2005-10-17	26.75	26.75	26.35	26.55	31100
2005-10-18	26.44	26.60	26.06	26.07	27400
2005-10-19	26.00	27.51	25.90	27.51	87200
2005-10-20	27.50	27.50	26.26	26.38	55300
2005-10-21	26.38	26.92	26.38	26.63	39600
2005-10-24	26.75	27.02	26.64	27.02	45900
2005-10-25	26.90	26.90	26.31	26.60	33900
2005-10-26	26.45	26.94	26.38	26.76	28600
2005-10-27	26.70	26.84	25.96	25.96	30200
2005-10-28	26.05	26.72	25.99	26.70	33300
2005-10-31	26.70	27.45	26.70	27.25	44400
2005-11-01	27.25	27.25	26.59	27.05	28600
2005-11-02	27.15	27.95	27.10	27.80	70300
2005-11-03	27.95	28.19	27.75	27.95	53100
2005-11-04	27.95	27.95	27.16	27.40	37200
2005-11-07	27.35	27.46	27.03	27.41	40500
2005-11-08	27.41	27.46	26.96	27.00	35000
2005-11-09	26.78	27.39	26.78	27.24	31900
2005-11-10	27.15	27.60	26.95	27.50	36100
2005-11-11	27.35	27.97	27.35	27.88	21100
2005-11-14	27.80	27.91	27.25	27.25	39800
2005-11-15	27.26	27.36	26.81	26.90	27000
2005-11-16	26.87	26.87	26.33	26.66	46800
2005-11-17	26.60	27.03	26.60	27.03	31300
2005-11-18	27.28	27.37	27.06	27.37	21500
2005-11-21	27.30	27.30	26.76	27.07	60500
2005-11-22	27.15	27.21	27.00	27.15	45000
2005-11-23	27.09	27.66	27.06	27.41	41200
2005-11-25	27.27	27.50	27.23	27.50	3000
2005-11-28	27.45	27.50	26.67	26.67	53900
2005-11-29	26.77	26.80	26.49	26.55	35200
2005-11-30	26.40	27.05	26.40	26.87	59100
2005-12-01	26.95	27.14	26.88	26.96	43000
2005-12-02	26.89	26.89	26.24	26.81	47800
2005-12-05	26.91	26.91	26.15	26.55	46300
2005-12-06	26.65	26.75	26.01	26.03	46500
2005-12-07	26.03	26.30	26.00	26.19	45400
2005-12-08	26.24	26.67	26.12	26.66	31000
2005-12-09	26.66	26.71	26.18	26.30	48300
2005-12-12	26.37	26.50	25.88	26.39	130200
2005-12-13	26.30	26.90	26.30	26.55	66500
2005-12-14	26.60	26.67	26.27	26.53	101100
2005-12-15	26.52	26.91	26.50	26.90	74400
2005-12-16	26.97	27.35	26.90	27.29	119000
2005-12-19	26.91	27.21	26.46	26.52	42600
2005-12-20	26.42	26.90	26.35	26.37	43200
2005-12-21	26.45	26.80	26.45	26.54	20100
2005-12-22	26.64	26.73	26.38	26.58	36200
2005-12-23	26.73	26.84	26.61	26.61	32000
2005-12-27	26.51	26.70	26.31	26.44	51100
2005-12-28	26.55	26.71	26.41	26.71	49500
2005-12-29	26.05	26.60	26.05	26.15	80100
2005-12-30	26.02	26.40	25.83	26.29	50700
2006-01-03	26.17	27.05	26.13	27.03	83900
2006-01-04	27.00	27.12	26.60	26.95	104200
2006-01-05	26.95	27.35	26.85	27.35	59900
2006-01-06	27.35	27.35	26.69	27.05	111000
2006-01-09	27.20	27.26	26.96	27.10	51000
2006-01-10	27.10	27.33	27.05	27.22	80300
2006-01-11	27.22	27.50	26.80	27.50	58000
2006-01-12	27.50	27.50	27.16	27.31	50100
2006-01-13	27.37	27.40	27.02	27.04	37800
2006-01-17	27.04	27.13	26.52	26.70	37700
2006-01-18	26.55	26.85	26.12	26.82	114000
2006-01-19	27.00	27.31	26.76	27.31	92700
2006-01-20	27.45	27.45	26.54	26.66	51600
2006-01-23	26.66	27.00	26.66	26.80	23000
2006-01-24	26.93	27.20	26.69	27.20	66800
2006-01-25	27.25	27.25	27.10	27.23	55300
2006-01-26	27.28	27.56	27.16	27.54	62800
2006-01-27	27.58	27.83	27.42	27.42	39700
2006-01-30	27.30	27.88	27.30	27.86	52300
2006-01-31	27.70	28.53	27.50	28.53	78200
2006-02-01	28.48	28.48	27.90	28.25	62700
2006-02-02	28.24	28.25	27.85	27.92	32600
2006-02-03	27.84	27.95	27.49	27.68	34200
2006-02-06	27.68	27.81	27.49	27.72	21500
2006-02-07	27.65	27.77	27.12	27.20	37300
2006-02-08	27.35	27.80	27.25	27.50	51200
2006-02-09	27.65	28.03	27.58	27.65	37700
2006-02-10	27.60	27.83	27.36	27.63	47100
2006-02-13	27.63	28.00	27.63	27.84	51700
2006-02-14	27.96	28.20	27.74	28.03	32500
2006-02-15	28.15	28.27	27.96	28.20	37300
2006-02-16	28.29	28.39	27.82	28.38	45600
2006-02-17	28.40	28.48	28.13	28.23	35700
2006-02-21	27.98	28.30	27.97	28.25	43600
2006-02-22	28.35	28.47	28.22	28.43	31000
2006-02-23	28.37	28.49	28.10	28.41	37800
2006-02-24	28.30	28.65	28.05	28.65	27100
2006-02-27	28.55	28.82	28.46	28.65	40300
2006-02-28	28.60	28.61	28.25	28.35	27000
2006-03-01	28.30	28.86	28.26	28.80	38500
2006-03-02	28.70	28.74	28.28	28.49	34400
2006-03-03	28.35	28.40	28.00	28.20	28300
2006-03-06	27.25	28.47	27.25	28.18	44600
2006-03-07	28.17	28.25	27.92	27.92	37600
2006-03-08	27.92	28.34	27.92	28.20	39800
2006-03-09	28.35	28.50	28.23	28.31	31200
2006-03-10	28.28	28.75	28.23	28.75	43400
2006-03-13	28.85	28.94	28.65	28.79	29500
2006-03-14	28.77	29.10	28.39	29.10	27700
2006-03-15	29.20	29.48	29.10	29.48	42900
2006-03-16	29.49	29.80	29.46	29.78	38800
2006-03-17	29.90	29.99	29.54	29.78	152400
2006-03-20	29.78	29.78	29.20	29.45	42500
2006-03-21	29.30	29.45	28.34	28.35	54300
2006-03-22	28.30	28.98	28.10	28.91	41600
2006-03-23	29.01	29.64	28.80	29.64	54800
2006-03-24	29.78	29.78	29.50	29.70	45900
2006-03-27	29.75	29.76	29.00	29.68	61100
2006-03-28	29.10	29.19	28.65	28.94	60800
2006-03-29	29.26	29.40	27.99	29.26	43900
2006-03-30	29.10	29.15	28.52	28.75	36900
2006-03-31	28.75	29.20	28.67	29.10	46400
2006-04-03	29.00	29.10	28.26	28.33	36800
2006-04-04	28.33	28.52	28.10	28.25	25200
2006-04-05	28.21	28.60	28.06	28.48	39800
2006-04-06	28.32	28.60	28.31	28.46	43400
2006-04-07	28.40	28.60	27.75	27.82	49000
2006-04-10	27.94	28.06	27.40	27.52	39200
2006-04-11	27.55	27.64	26.89	27.00	42600
2006-04-12	27.00	27.48	27.00	27.32	40700
2006-04-13	27.29	27.54	27.05	27.36	38200
2006-04-17	27.50	27.69	27.35	27.50	62900
2006-04-18	27.60	28.44	27.43	28.37	55200
2006-04-19	28.45	28.66	28.35	28.66	36600
2006-04-20	28.60	28.64	27.89	27.93	44100
2006-04-21	28.30	28.40	27.80	27.99	47800
2006-04-24	28.06	28.20	27.31	27.32	47100
2006-04-25	27.27	27.60	27.25	27.45	74800
2006-04-26	27.34	28.07	27.34	27.81	38100
2006-04-27	27.61	28.10	27.30	27.64	29400
2006-04-28	27.47	27.75	27.30	27.64	64200
2006-05-01	27.70	28.07	27.60	27.65	42600
2006-05-02	27.59	28.10	27.29	28.10	36400
2006-05-03	27.75	28.00	26.88	27.40	75300
2006-05-04	27.55	28.00	27.40	27.80	37100
2006-05-05	27.82	27.95	27.49	27.49	34800
2006-05-08	27.37	27.53	27.29	27.47	33700
2006-05-09	27.47	27.61	27.26	27.26	35100
2006-05-10	27.14	27.40	26.72	26.80	53900
2006-05-11	26.60	27.34	26.60	26.78	100100
2006-05-12	26.90	26.95	25.82	26.43	90900
2006-05-15	26.18	26.39	25.80	26.16	56600
2006-05-16	26.30	26.55	26.15	26.23	30800
2006-05-17	25.95	26.61	25.80	26.27	76100
2006-05-18	26.33	26.60	26.01	26.18	61800
2006-05-19	26.02	26.50	25.95	26.23	57400
2006-05-22	26.09	26.49	25.77	26.31	45500
2006-05-23	26.45	26.68	25.89	26.17	57000
2006-05-24	26.17	26.38	25.42	25.93	94700
2006-05-25	25.94	26.61	25.94	26.54	36800
2006-05-26	26.74	27.00	26.63	26.86	31400
2006-05-30	26.76	26.85	25.95	25.97	63700
2006-05-31	26.07	26.18	25.52	25.75	205300
2006-06-01	25.90	27.18	25.90	27.17	48900
2006-06-02	27.33	27.42	27.06	27.26	35200
2006-06-05	27.12	27.63	26.63	26.80	98600
2006-06-06	26.79	27.13	26.54	27.07	79000
2006-06-07	26.84	27.50	26.74	26.98	52100
2006-06-08	26.88	27.60	26.70	27.56	64900
2006-06-09	27.50	27.88	27.34	27.37	36200
2006-06-12	27.37	27.37	26.60	26.65	67600
2006-06-13	26.40	26.84	26.30	26.32	63000
2006-06-14	26.32	26.97	26.15	26.84	70000
2006-06-15	27.00	28.00	26.97	27.90	50500
2006-06-16	27.85	28.35	27.44	27.92	254200
2006-06-19	27.95	27.95	27.06	27.13	53300
2006-06-20	27.21	27.46	26.76	26.80	42900
2006-06-21	26.80	27.35	26.71	27.35	29800
2006-06-22	27.35	27.46	27.01	27.11	66100
2006-06-23	27.10	27.22	26.81	27.14	52400
2006-06-26	26.75	28.05	26.75	28.00	89600
2006-06-27	28.08	28.09	27.26	27.26	81200
2006-06-28	27.36	27.60	27.03	27.33	29900
2006-06-29	27.50	28.11	27.35	28.09	92200
2006-06-30	27.99	28.47	27.70	28.44	70200
2006-07-03	28.34	28.45	28.00	28.36	37300
2006-07-05	28.15	28.37	27.81	28.27	35500
2006-07-06	28.21	28.88	28.06	28.56	101000
2006-07-07	28.56	28.59	27.93	28.02	28100
2006-07-10	28.27	28.59	28.27	28.54	35700
2006-07-11	28.47	29.00	28.18	28.92	39300
2006-07-12	28.97	28.97	28.16	28.27	41300
2006-07-13	28.35	28.35	27.63	27.82	49800
2006-07-14	27.90	28.14	27.21	27.59	83600
2006-07-17	27.65	28.05	27.16	27.40	70300
2006-07-18	27.60	28.15	27.29	27.95	84100
2006-07-19	28.00	28.68	28.00	28.65	94600
2006-07-20	28.70	28.78	28.03	28.03	30100
2006-07-21	27.85	27.85	27.38	27.53	42400
2006-07-24	27.78	28.18	27.75	28.18	54400
2006-07-25	28.23	28.45	27.95	28.20	51300
2006-07-26	27.97	28.22	27.78	27.92	30800
2006-07-27	27.98	28.40	27.52	27.59	39100
2006-07-28	27.71	28.69	27.65	28.67	63500
2006-07-31	28.50	28.75	28.28	28.58	88300
2006-08-01	28.50	28.61	28.25	28.35	57300
2006-08-02	28.55	28.75	28.29	28.36	90300
2006-08-03	28.35	28.93	28.33	28.93	64500
2006-08-04	28.68	28.93	28.26	28.34	140500
2006-08-07	28.34	28.70	28.25	28.51	40400
2006-08-08	28.80	29.09	28.40	28.52	91700
2006-08-09	28.70	29.05	28.35	28.44	61100
2006-08-10	28.37	28.95	28.15	28.64	44400
2006-08-11	28.89	28.89	28.41	28.50	56700
2006-08-14	28.55	29.40	28.41	28.98	85600
2006-08-15	29.23	29.64	29.19	29.58	62900
2006-08-16	29.64	29.75	29.23	29.42	50400
2006-08-17	29.34	29.94	29.26	29.66	33500
2006-08-18	29.82	29.91	29.31	29.74	27100
2006-08-21	29.62	29.71	29.36	29.59	29500
2006-08-22	29.45	29.95	29.45	29.93	26700
2006-08-23	29.78	29.78	29.35	29.40	50700
2006-08-24	29.43	29.73	29.19	29.71	51000
2006-08-25	29.57	29.84	29.48	29.80	36700
2006-08-28	29.80	29.86	29.47	29.76	42800
2006-08-29	29.83	30.19	29.53	30.14	73400
2006-08-30	30.20	30.39	30.07	30.20	47500
2006-08-31	30.40	30.43	30.00	30.10	55400
2006-09-01	30.30	30.30	29.87	29.90	37300
2006-09-05	30.00	30.16	29.86	30.09	62000
2006-09-06	30.01	30.14	29.73	29.78	45600
2006-09-07	29.68	29.90	29.46	29.51	43000
2006-09-08	29.40	29.45	29.20	29.36	49100
2006-09-11	29.23	29.54	29.02	29.48	51800
2006-09-12	29.58	30.00	29.42	29.90	62100
2006-09-13	29.75	29.89	29.49	29.79	60700
2006-09-14	29.73	29.81	29.47	29.71	35700
2006-09-15	29.92	30.20	29.70	30.16	129600
2006-09-18	30.05	30.12	29.80	30.05	69300
2006-09-19	30.00	30.05	29.61	29.90	87000
2006-09-20	30.00	30.10	29.92	30.00	128500
2006-09-21	30.06	30.30	29.90	30.14	61500
2006-09-22	30.00	30.04	29.55	29.75	66900
2006-09-25	29.75	30.14	29.75	30.06	67700
2006-09-26	29.75	29.75	29.21	29.40	65300
2006-09-27	29.32	29.70	29.32	29.70	96600
2006-09-28	29.66	29.75	29.32	29.66	81200
2006-09-29	29.60	29.76	29.23	29.28	58200
2006-10-02	29.20	29.40	29.02	29.24	61400
2006-10-03	29.10	29.38	28.84	29.05	47600
2006-10-04	28.90	29.59	28.90	29.59	36300
2006-10-05	29.53	30.01	29.41	30.01	59200
2006-10-06	29.90	30.29	29.69	30.12	164300
2006-10-09	30.18	31.02	29.90	30.46	58900
2006-10-10	30.40	30.40	30.00	30.33	58800
2006-10-11	30.20	30.40	30.07	30.15	49200
2006-10-12	30.24	30.97	30.14	30.97	53400
2006-10-13	31.12	31.20	30.88	31.12	49600
2006-10-16	31.12	31.60	31.00	31.58	64100
2006-10-17	31.40	31.73	31.02	31.57	36900
2006-10-18	31.66	31.87	31.30	31.36	43200
2006-10-19	31.36	31.89	31.35	31.58	87000
2006-10-20	31.75	31.85	31.46	31.76	25500
2006-10-23	31.56	31.64	31.30	31.37	36900
2006-10-24	31.25	31.49	31.01	31.22	44400
2006-10-25	31.25	31.90	31.25	31.90	39500
2006-10-26	32.05	32.20	31.60	32.20	49400
2006-10-27	32.19	32.56	31.50	31.55	45900
2006-10-30	31.40	32.06	31.29	31.95	35800
2006-10-31	31.95	32.08	31.69	32.00	42700
2006-11-01	31.89	31.89	30.70	30.79	84300
2006-11-02	30.30	30.55	30.10	30.15	64200
2006-11-03	30.06	30.35	29.51	29.90	55400
2006-11-06	29.70	30.25	29.54	30.14	57400
2006-11-07	29.95	30.50	29.75	29.91	47900
2006-11-08	29.40	29.61	29.12	29.40	121800
2006-11-09	29.39	29.62	29.10	29.31	45000
2006-11-10	29.20	29.55	29.14	29.47	41000
2006-11-13	29.35	29.58	29.25	29.34	40800
2006-11-14	29.45	30.13	29.30	30.10	61600
2006-11-15	30.10	30.67	30.10	30.55	46700
2006-11-16	30.56	30.56	30.09	30.46	25700
2006-11-17	30.43	30.48	29.90	30.27	29400
2006-11-20	30.36	30.83	30.32	30.68	33500
2006-11-21	30.70	30.98	30.66	30.85	28900
2006-11-22	30.93	30.96	30.45	30.50	26800
2006-11-24	30.37	30.75	30.20	30.72	8600
2006-11-27	30.54	30.54	29.33	29.38	62200
2006-11-28	29.41	30.17	29.41	30.17	63100
2006-11-29	30.15	30.84	30.11	30.83	57400
2006-11-30	30.65	31.11	30.47	31.05	102200
2006-12-01	30.82	31.20	30.48	31.05	90900
2006-12-04	31.25	32.10	31.24	32.09	106500
2006-12-05	32.34	33.35	32.25	32.97	157800
2006-12-06	32.80	32.97	32.36	32.86	43600
2006-12-07	32.80	33.03	32.46	32.70	42700
2006-12-08	32.60	33.00	32.60	32.88	44000
2006-12-11	32.89	33.29	32.72	33.15	39800
2006-12-12	33.20	33.35	32.67	33.02	84000
2006-12-13	33.25	33.59	33.25	33.53	54400
2006-12-14	33.70	33.85	32.73	32.77	72300
2006-12-15	32.80	32.95	32.13	32.19	86700
2006-12-18	32.35	32.48	31.82	31.95	89300
2006-12-19	31.85	32.00	31.46	31.57	87700
2006-12-20	31.70	31.75	31.53	31.62	69000
2006-12-21	31.71	31.78	31.10	31.15	91000
2006-12-22	31.14	31.17	30.65	30.70	55500
2006-12-26	30.65	31.07	30.37	31.01	63700
2006-12-27	30.95	31.08	30.75	31.06	115100
2006-12-28	30.70	30.72	30.40	30.63	60100
2006-12-29	30.74	30.90	30.60	30.90	65300
2007-01-03	31.05	31.42	30.25	30.68	77100
2007-01-04	30.75	31.35	30.51	31.24	56600
2007-01-05	31.00	31.36	30.18	30.44	76800
2007-01-08	30.51	30.63	30.08	30.37	39500
2007-01-09	30.44	30.64	29.87	30.61	39000
2007-01-10	30.56	31.30	30.41	31.24	60100
2007-01-11	31.28	31.30	30.26	30.84	67400
2007-01-12	31.00	31.39	30.78	31.39	50100
2007-01-16	31.43	31.71	30.81	30.90	41600
2007-01-17	30.82	31.70	30.82	31.34	38400
2007-01-18	31.36	31.37	30.80	31.03	57600
2007-01-19	30.80	31.59	30.61	31.24	49300
2007-01-22	30.90	31.00	30.04	30.48	161600
2007-01-23	30.40	31.00	30.40	30.98	38200
2007-01-24	31.14	31.43	30.95	31.41	41000
2007-01-25	31.50	31.51	30.55	30.74	47100
2007-01-26	30.80	31.30	30.56	31.20	48900
2007-01-29	31.07	31.66	31.01	31.28	47000
2007-01-30	31.28	31.48	31.20	31.28	30200
2007-01-31	31.20	31.61	31.15	31.15	48500
2007-02-01	31.18	31.59	31.18	31.59	47400
2007-02-02	31.61	31.80	30.92	31.80	41800
2007-02-05	31.83	32.10	31.60	31.85	74400
2007-02-06	31.85	32.00	31.71	31.80	45600
2007-02-07	31.40	31.40	30.80	31.13	97600
2007-02-08	30.98	31.81	30.96	31.40	148300
2007-02-09	31.40	31.54	30.37	31.40	139900
2007-02-12	31.30	31.40	30.82	31.15	76800
2007-02-13	31.00	31.57	31.00	31.53	47600
2007-02-14	31.45	31.76	31.30	31.35	64300
2007-02-15	31.45	31.70	31.18	31.67	54800
2007-02-16	31.67	31.71	31.04	31.39	51200
2007-02-20	31.30	31.96	31.01	31.96	41600
2007-02-21	31.80	31.85	31.55	31.70	54100
2007-02-22	31.62	31.62	31.13	31.47	44100
2007-02-23	31.38	31.38	31.03	31.18	33800
2007-02-26	31.25	31.30	30.39	31.14	61340
2007-02-27	29.62	30.92	29.24	29.65	97100
2007-02-28	29.68	30.40	29.63	29.67	74900
2007-03-01	29.20	29.81	28.40	29.60	153500
2007-03-02	29.40	29.60	28.69	28.75	67600
2007-03-05	28.75	28.99	27.82	27.92	96100
2007-03-06	27.97	29.67	27.80	29.52	83700
2007-03-07	29.46	29.55	28.59	28.89	106600
2007-03-08	29.04	29.67	29.00	29.22	63900
2007-03-09	29.40	29.62	29.24	29.46	41500
2007-03-12	29.33	29.60	29.09	29.46	36700
2007-03-13	29.25	29.25	28.10	28.16	63100
2007-03-14	28.20	28.96	28.04	28.75	41900
2007-03-15	28.65	29.23	28.65	29.22	51000
2007-03-16	29.21	29.44	28.61	28.80	138100
2007-03-19	28.93	29.22	28.55	28.60	86600
2007-03-20	28.54	29.27	28.31	29.27	70000
2007-03-21	29.27	29.97	29.11	29.88	42200
2007-03-22	29.96	29.96	29.01	29.88	87000
2007-03-23	29.80	30.01	29.80	29.86	64500
2007-03-26	29.86	30.24	29.03	29.33	92500
2007-03-27	28.96	28.96	27.82	28.52	134400
2007-03-28	28.32	28.54	27.98	28.25	39400
2007-03-29	28.40	28.81	28.27	28.81	52800
2007-03-30	28.72	28.98	28.40	28.74	67200
2007-04-02	28.34	28.95	28.23	28.77	60500
2007-04-03	28.87	29.12	28.83	28.88	44900
2007-04-04	28.81	28.98	28.56	28.97	56400
2007-04-05	29.02	29.55	28.97	29.55	82200
2007-04-09	29.60	29.62	29.16	29.54	61600
2007-04-10	29.50	29.96	29.50	29.76	46800
2007-04-11	29.88	29.88	29.07	29.10	60200
2007-04-12	28.99	29.53	28.99	29.45	73300
2007-04-13	29.65	29.65	29.22	29.60	60700
2007-04-16	29.80	30.12	29.75	30.11	66100
2007-04-17	30.00	30.13	29.76	29.98	59600
2007-04-18	29.82	30.33	29.82	30.08	84200
2007-04-19	29.85	30.01	29.37	29.47	55900
2007-04-20	30.00	30.11	29.59	29.97	76830
2007-04-23	29.98	30.22	29.73	29.97	82500
2007-04-24	29.98	30.00	29.53	29.73	69200
2007-04-25	29.95	30.25	29.75	30.03	78800
2007-04-26	29.95	30.14	29.92	30.03	62800
2007-04-27	29.95	30.03	29.56	29.68	72370
2007-04-30	29.75	29.75	28.61	28.66	100100
2007-05-01	28.75	29.21	28.57	29.10	114900
2007-05-02	28.97	29.39	28.55	29.21	116100
2007-05-03	29.10	29.29	28.70	29.18	107900
2007-05-04	29.00	29.22	28.90	29.08	95600
2007-05-07	29.08	29.22	28.60	28.60	68900
2007-05-08	28.50	28.89	28.20	28.89	95000
2007-05-09	28.80	29.04	28.62	28.67	78200
2007-05-10	28.50	28.58	28.00	28.04	95800
2007-05-11	28.20	28.80	28.20	28.80	51800
2007-05-14	28.70	28.76	27.88	27.93	58130
2007-05-15	27.85	28.35	27.52	27.68	122200
2007-05-16	27.85	28.00	27.60	27.95	100200
2007-05-17	27.95	27.95	27.55	27.65	103100
2007-05-18	27.67	27.77	27.34	27.51	97900
2007-05-21	27.50	27.98	27.50	27.62	154200
2007-05-22	27.69	28.26	27.47	27.81	65000
2007-05-23	27.90	28.32	27.66	27.66	71100
2007-05-24	27.53	27.88	27.24	27.42	119200
2007-05-25	27.48	27.85	27.44	27.62	78200
2007-05-29	27.67	28.23	27.67	28.23	83240
2007-05-30	28.15	28.47	28.05	28.42	66900
2007-05-31	28.50	28.72	28.17	28.48	61300
2007-06-01	28.51	28.72	28.36	28.45	152500
2007-06-04	28.30	28.72	28.29	28.57	38700
2007-06-05	28.37	28.45	27.86	28.09	84900
2007-06-06	27.85	28.06	27.62	28.00	57200
2007-06-07	27.82	27.90	27.19	27.21	82050
2007-06-08	27.24	28.13	27.14	27.87	78200
2007-06-11	27.74	27.95	27.41	27.54	53000
2007-06-12	27.49	27.60	27.05	27.05	75100
2007-06-13	27.10	28.09	27.04	28.05	79150
2007-06-14	28.02	28.29	27.86	28.03	94600
2007-06-15	28.78	28.78	28.33	28.34	112400
2007-06-18	28.40	28.40	27.92	27.94	60400
2007-06-19	27.78	28.06	27.50	28.03	71700
2007-06-20	28.08	28.08	27.25	27.25	107100
2007-06-21	27.10	27.27	27.00	27.20	83300
2007-06-22	27.05	27.24	26.91	27.24	136300
2007-06-25	27.15	27.46	26.90	26.96	103600
2007-06-26	26.64	26.75	26.34	26.75	119500
2007-06-27	26.51	27.14	26.38	26.93	71400
2007-06-28	26.89	27.27	26.60	26.60	110800
2007-06-29	26.71	27.08	26.17	26.28	140500
2007-07-02	26.30	26.85	26.30	26.85	102000
2007-07-03	26.91	26.91	26.42	26.75	37900
2007-07-05	26.70	27.06	26.59	26.91	99300
2007-07-06	26.86	27.25	26.65	26.85	54100
2007-07-09	26.97	27.08	26.82	26.97	50700
2007-07-10	26.85	27.23	26.40	26.90	180800
2007-07-11	26.81	26.95	26.65	26.86	108000
2007-07-12	27.10	27.49	26.97	27.38	70900
2007-07-13	27.43	27.45	27.20	27.26	56700
2007-07-16	27.11	27.34	26.95	26.95	64600
2007-07-17	27.05	27.25	27.05	27.10	40900
2007-07-18	27.00	27.00	26.67	26.81	91100
2007-07-19	26.95	27.10	26.85	26.95	46100
2007-07-20	26.99	27.06	26.72	26.72	155700
2007-07-23	26.90	27.02	26.52	26.56	93500
2007-07-24	26.55	26.55	25.82	25.85	158200
2007-07-25	26.17	26.60	26.00	26.38	134500
2007-07-26	25.90	26.29	25.44	25.95	259600
2007-07-27	25.71	25.75	25.14	25.14	199900
2007-07-30	25.15	25.55	24.80	25.22	122300
2007-07-31	25.50	25.78	25.09	25.20	129200
2007-08-01	25.05	25.61	24.76	25.55	119000
2007-08-02	25.42	25.87	25.12	25.44	95400
2007-08-03	25.48	25.48	24.50	24.69	129700
2007-08-06	23.80	25.67	23.80	25.47	174500
2007-08-07	25.30	26.54	25.17	26.15	156700
2007-08-08	26.70	27.71	26.08	27.71	169400
2007-08-09	27.13	28.72	26.50	26.50	244300
2007-08-10	25.89	27.51	25.73	26.67	157900
2007-08-13	27.20	27.38	26.00	26.26	65000
2007-08-14	26.18	26.25	25.06	25.30	101300
2007-08-15	25.15	26.00	24.71	24.79	120700
2007-08-16	24.80	26.29	24.71	26.14	158100
2007-08-17	27.05	27.50	25.86	26.83	151800
2007-08-20	27.05	27.36	26.52	26.82	98300
2007-08-21	26.65	27.38	26.48	26.85	83700
2007-08-22	27.01	27.20	26.63	26.86	69300
2007-08-23	27.00	27.00	25.88	26.14	136200
2007-08-24	26.10	26.40	25.82	26.37	81000
2007-08-27	26.39	26.59	25.84	26.35	59700
2007-08-28	26.10	26.29	25.73	25.73	72200
2007-08-29	25.80	26.94	25.74	26.73	124900
2007-08-30	26.55	27.30	26.55	27.13	107200
2007-08-31	27.39	27.57	26.90	27.27	83000
2007-09-04	27.35	27.85	27.04	27.50	58400
2007-09-05	27.45	27.54	26.82	27.38	63000
2007-09-06	27.50	27.80	27.04	27.50	46400
2007-09-07	27.11	27.12	26.30	26.37	75100
2007-09-10	26.43	26.67	25.92	26.22	74000
2007-09-11	26.31	26.88	26.22	26.78	62800
2007-09-12	26.73	26.74	26.35	26.63	37300
2007-09-13	26.75	27.45	26.29	26.95	47200
2007-09-14	26.92	27.52	26.72	27.36	73200
2007-09-17	27.09	27.21	24.67	26.79	170100
2007-09-18	27.00	27.87	27.00	27.78	116700
2007-09-19	28.05	28.47	27.90	28.40	146900
2007-09-20	28.43	28.62	27.68	28.09	56200
2007-09-21	28.35	28.42	28.02	28.18	89300
2007-09-24	28.25	28.52	28.17	28.39	62600
2007-09-25	27.92	28.02	27.34	27.51	47800
2007-09-26	27.75	27.88	27.37	27.70	44700
2007-09-27	27.77	28.00	27.41	27.98	26900
2007-09-28	28.05	28.05	27.20	27.20	48300
2007-10-01	27.14	27.88	27.00	27.72	88800
2007-10-02	27.70	28.02	27.55	27.72	76800
2007-10-03	27.55	27.86	27.39	27.73	38100
2007-10-04	27.73	28.03	27.70	28.03	55100
2007-10-05	28.19	28.89	28.19	28.89	111800
2007-10-08	28.58	28.85	28.38	28.65	116400
2007-10-09	28.74	29.05	28.40	28.90	98600
2007-10-10	28.80	29.06	28.49	28.97	72500
2007-10-11	29.06	29.23	28.41	28.65	64000
2007-10-12	28.82	28.99	28.58	28.70	45100
2007-10-15	28.87	28.87	27.82	28.20	64200
2007-10-16	28.07	28.18	27.50	27.93	87900
2007-10-17	28.24	28.27	27.21	27.84	70700
2007-10-18	27.73	27.80	27.33	27.75	68000
2007-10-19	27.70	27.76	26.43	26.64	97600
2007-10-22	26.33	27.31	26.32	27.20	65800
2007-10-23	27.46	27.59	26.93	27.26	67300
2007-10-24	27.00	27.40	26.51	27.40	70200
2007-10-25	27.45	27.91	27.01	27.46	78400
2007-10-26	27.80	27.92	27.31	27.75	117200
2007-10-29	27.85	27.94	27.37	27.75	110400
2007-10-30	27.72	28.35	27.45	28.35	93300
2007-10-31	28.25	28.43	27.51	28.43	114600
2007-11-01	27.84	27.84	26.67	26.85	222500
2007-11-02	27.08	27.95	26.37	26.84	77800
2007-11-05	26.37	26.66	26.11	26.41	94100
2007-11-06	26.55	26.77	26.04	26.73	65000
2007-11-07	26.35	26.45	25.82	25.98	140500
2007-11-08	26.29	26.47	25.92	26.19	100700
2007-11-09	26.08	26.96	26.00	26.83	84800
2007-11-12	26.83	27.47	26.64	26.81	66200
2007-11-13	27.11	27.69	27.11	27.45	66200
2007-11-14	27.49	27.74	26.92	27.10	55300
2007-11-15	27.09	27.45	26.49	27.29	110200
2007-11-16	27.40	27.56	26.32	26.73	164100
2007-11-19	26.41	26.56	25.81	26.17	65400
2007-11-20	26.16	26.47	25.63	26.31	90500
2007-11-21	26.24	26.69	26.03	26.69	49500
2007-11-23	26.88	27.19	26.56	26.85	33100
2007-11-26	26.64	26.98	25.55	25.66	79550
2007-11-27	25.69	26.45	25.43	26.35	102700
2007-11-28	26.50	27.22	26.49	27.14	114000
2007-11-29	27.14	27.28	26.61	26.84	62300
2007-11-30	27.17	27.30	26.81	27.12	83210
2007-12-03	26.88	26.89	26.33	26.64	73800
2007-12-04	26.30	26.41	26.01	26.01	51000
2007-12-05	26.52	26.75	26.27	26.67	55000
2007-12-06	26.62	27.70	26.45	27.60	59900
2007-12-07	27.79	27.79	27.42	27.54	41300
2007-12-10	27.54	28.00	27.49	27.90	38500
2007-12-11	28.05	28.37	26.37	26.37	139200
2007-12-12	27.06	27.58	26.43	26.76	65690
2007-12-13	26.63	26.87	26.27	26.87	57900
2007-12-14	26.44	26.76	25.86	25.95	79000
2007-12-17	25.75	25.99	25.41	25.42	69100
2007-12-18	25.84	26.38	25.21	26.38	88700
2007-12-19	26.44	26.77	26.29	26.53	112100
2007-12-20	26.85	27.01	26.20	26.93	57100
2007-12-21	27.30	27.90	27.28	27.82	201400
2007-12-24	27.84	28.27	27.84	28.23	57100
2007-12-26	27.88	28.10	27.81	27.99	64000
2007-12-27	27.64	28.18	27.11	27.31	112100
2007-12-28	27.07	27.13	26.42	26.50	105100
2007-12-31	26.42	26.68	26.11	26.68	93900
2008-01-02	26.69	26.89	26.11	26.53	121100
2008-01-03	26.75	27.21	26.59	26.74	173421
2008-01-04	26.34	26.77	25.69	25.78	123874
2008-01-07	25.85	27.18	25.85	26.93	132400
2008-01-08	26.92	27.37	25.90	26.52	187800
2008-01-09	26.51	26.97	25.82	26.97	125380
2008-01-10	26.71	27.28	26.28	27.16	122700
2008-01-11	27.05	27.26	26.30	26.30	84800
2008-01-14	26.60	26.79	26.19	26.67	51200
2008-01-15	26.25	26.69	25.95	26.60	77700
2008-01-16	26.58	27.74	26.03	27.41	136884
2008-01-17	27.45	27.45	26.69	26.84	77025
2008-01-18	27.00	27.76	25.95	26.90	147100
2008-01-22	26.00	27.90	25.70	26.63	188646
2008-01-23	25.96	27.51	25.85	27.32	277600
2008-01-24	27.39	27.57	26.72	27.17	217250
2008-01-25	27.51	27.59	26.59	26.89	84073
2008-01-28	26.80	27.46	26.56	27.46	121881
2008-01-29	27.57	27.60	26.79	27.18	83300
2008-01-30	26.94	27.84	26.74	26.90	130802
2008-01-31	26.56	27.46	26.30	26.30	137500
2008-02-01	26.46	27.64	26.19	27.44	156300
2008-02-04	27.28	27.48	26.87	27.08	71669
2008-02-05	26.76	27.27	26.58	26.66	76675
2008-02-06	26.79	27.81	26.50	26.50	133845
2008-02-07	26.50	27.58	26.50	27.56	174900
2008-02-08	27.50	27.58	26.76	27.10	92074
2008-02-11	27.10	27.14	26.51	26.85	165200
2008-02-12	26.93	27.49	26.84	27.29	109100
2008-02-13	27.54	27.72	27.24	27.57	81603
2008-02-14	27.58	27.60	26.67	26.98	109819
2008-02-15	26.84	27.57	26.55	27.57	123247
2008-02-19	27.82	27.88	26.81	27.08	61800
2008-02-20	26.84	27.37	26.72	27.34	62270
2008-02-21	27.48	27.71	26.57	26.84	104505
2008-02-22	26.75	27.36	26.50	27.13	107000
2008-02-25	27.20	27.78	26.80	27.78	89533
2008-02-26	27.36	28.18	27.36	27.89	96015
2008-02-27	27.87	28.55	27.52	28.55	119700
2008-02-28	27.99	28.58	27.13	27.16	118124
2008-02-29	26.89	27.31	26.70	26.86	75650
2008-03-03	26.85	27.00	26.35	26.89	105369
2008-03-04	26.56	27.30	26.41	27.18	90925
2008-03-05	27.17	27.35	26.65	26.79	88111
2008-03-06	26.56	26.64	25.78	26.05	133763
2008-03-07	25.55	26.41	25.53	26.11	143100
2008-03-10	26.10	26.56	25.76	25.83	125200
2008-03-11	26.59	27.50	26.23	27.50	112055
2008-03-12	27.19	27.82	26.94	26.99	106900
2008-03-13	26.38	27.78	26.30	27.59	201723
2008-03-14	27.71	27.76	26.69	27.23	73700
2008-03-17	26.79	27.73	26.31	26.96	140206
2008-03-18	27.50	27.72	13.33	15.41	2824284
2008-03-19	15.90	17.41	15.01	16.25	1234040
2008-03-20	16.42	16.91	15.75	16.16	708840
2008-03-24	16.66	16.66	15.60	15.72	626022
2008-03-25	15.68	15.68	13.90	14.61	514788
2008-03-26	14.37	15.31	14.35	15.23	353000
2008-03-27	14.85	15.90	14.85	15.75	266217
2008-03-28	15.21	15.55	15.01	15.05	268504
2008-03-31	15.10	16.11	15.01	15.93	448660
2008-04-01	16.00	16.29	15.68	16.00	212100
2008-04-02	16.00	16.20	15.84	16.19	136200
2008-04-03	16.11	17.00	15.97	16.97	253800
2008-04-04	16.85	18.05	16.85	17.75	347755
2008-04-07	18.10	18.32	17.76	18.03	233300
2008-04-08	18.17	18.17	17.68	17.75	134100
2008-04-09	17.75	17.89	17.45	17.74	148596
2008-04-10	17.76	17.99	17.48	17.56	173900
2008-04-11	17.62	18.45	17.47	17.58	218850
2008-04-14	17.52	17.98	17.49	17.68	148641
2008-04-15	17.76	18.15	17.30	18.12	154985
2008-04-16	18.25	18.50	18.11	18.27	148412
2008-04-17	18.18	18.24	17.81	17.83	120746
2008-04-18	18.11	18.50	17.62	18.10	145120
2008-04-21	17.91	18.29	17.77	17.92	132951
2008-04-22	17.87	18.14	17.45	17.52	220013
2008-04-23	17.62	18.45	17.43	18.11	173255
2008-04-24	18.15	18.65	18.02	18.62	92682
2008-04-25	18.60	18.74	17.89	18.32	127372
2008-04-28	18.47	18.79	18.26	18.69	127613
2008-04-29	18.68	18.90	18.16	18.36	118212
2008-04-30	18.36	19.04	18.06	18.11	123119
2008-05-01	17.84	18.73	17.84	18.63	167053
2008-05-02	18.70	18.71	18.02	18.14	70275
2008-05-05	18.29	18.29	17.80	18.21	92811
2008-05-06	17.82	18.36	17.71	18.36	128318
2008-05-07	18.65	18.65	17.41	17.45	133535
2008-05-08	17.63	17.69	17.33	17.50	149647
2008-05-09	17.45	17.57	17.35	17.44	70593
2008-05-12	17.55	17.95	17.46	17.86	120775
2008-05-13	17.99	17.99	17.30	17.40	141575
2008-05-14	17.51	17.76	17.40	17.49	109681
2008-05-15	17.50	17.82	17.42	17.54	118261
2008-05-16	17.60	17.73	17.48	17.64	114524
2008-05-19	17.72	17.88	17.50	17.64	101966
2008-05-20	17.61	17.72	17.35	17.49	110801
2008-05-21	17.60	17.68	17.33	17.43	95683
2008-05-22	17.43	17.69	17.20	17.25	87988
2008-05-23	17.17	17.56	17.00	17.50	94586
2008-05-27	17.66	17.72	17.25	17.48	86966
2008-05-28	17.49	17.60	16.97	17.11	71523
2008-05-29	17.12	17.43	17.07	17.35	112662
2008-05-30	17.44	17.44	17.10	17.41	113827
2008-06-02	17.41	17.41	16.74	17.26	124688
2008-06-03	17.29	17.48	16.61	17.07	114517
2008-06-04	17.05	17.41	16.65	17.23	80686
2008-06-05	17.15	18.16	17.14	17.87	175569
2008-06-06	17.52	17.85	17.24	17.24	87241
2008-06-09	17.18	17.53	16.75	16.91	109620
2008-06-10	16.91	17.18	16.75	16.86	102852
2008-06-11	16.75	17.04	16.72	16.72	61099
2008-06-12	16.85	17.00	16.31	16.41	96696
2008-06-13	16.53	17.14	16.53	16.87	111328
2008-06-16	17.01	17.82	16.95	17.62	146311
2008-06-17	17.65	18.00	17.25	17.64	83847
2008-06-18	17.69	17.72	17.25	17.35	344505
2008-06-19	17.35	17.67	17.21	17.50	339635
2008-06-20	17.41	17.60	17.15	17.52	284573
2008-06-23	17.43	17.62	17.01	17.19	279170
2008-06-24	16.82	16.87	16.35	16.57	122324
2008-06-25	16.58	16.75	16.19	16.40	109590
2008-06-26	16.20	16.31	15.34	15.36	140352
2008-06-27	15.40	15.40	14.36	14.99	610711
2008-06-30	15.29	15.29	14.34	14.41	156865
2008-07-01	14.23	14.49	13.76	14.46	183670
2008-07-02	14.46	14.46	13.51	13.94	174571
2008-07-03	13.91	14.20	13.60	13.67	130620
2008-07-07	13.65	14.34	13.65	13.88	202529
2008-07-08	13.78	14.61	13.71	14.57	158560
2008-07-09	14.54	14.92	13.99	14.05	182969
2008-07-10	14.06	14.83	14.06	14.56	96494
2008-07-11	13.51	14.87	13.12	14.63	114384
2008-07-14	14.62	15.27	14.40	15.08	172252
2008-07-15	14.97	15.50	14.48	14.67	129418
2008-07-16	14.61	15.90	14.42	15.87	114285
2008-07-17	15.99	16.49	15.54	16.17	119672
2008-07-18	16.16	16.44	15.68	16.21	70462
2008-07-21	16.34	16.66	16.13	16.52	53207
2008-07-22	16.50	17.54	16.25	17.53	94300
2008-07-23	17.54	18.18	17.30	18.02	121840
2008-07-24	18.09	18.11	17.55	17.67	85754
2008-07-25	17.80	18.19	17.31	18.07	85238
2008-07-28	18.10	18.14	17.14	17.29	85611
2008-07-29	17.38	18.55	17.18	18.50	133746
2008-07-30	19.15	19.15	18.15	18.52	157939
2008-07-31	18.45	18.88	18.03	18.71	115018
2008-08-01	18.63	19.35	18.47	19.11	101200
2008-08-04	19.18	19.24	18.99	19.09	99092
2008-08-05	19.20	20.01	19.12	20.00	141427
2008-08-06	20.08	20.25	19.56	19.94	115619
2008-08-07	19.71	19.99	18.78	19.03	98254
2008-08-08	19.05	19.79	18.92	19.64	92708
2008-08-11	19.64	20.60	19.39	20.10	153795
2008-08-12	20.06	20.47	19.96	20.25	87208
2008-08-13	20.30	20.75	19.85	20.71	84232
2008-08-14	20.58	21.41	20.58	20.90	141362
2008-08-15	21.05	21.33	20.53	20.94	104023
2008-08-18	21.00	21.05	20.34	20.85	76980
2008-08-19	20.64	20.93	20.34	20.76	78550
2008-08-20	20.72	21.01	20.21	21.01	115168
2008-08-21	20.76	21.08	20.70	20.73	97621
2008-08-22	20.96	21.10	20.86	21.00	69697
2008-08-25	20.81	20.90	20.10	20.38	59207
2008-08-26	20.38	20.65	20.32	20.54	29060
2008-08-27	20.41	21.08	20.22	20.97	52583
2008-08-28	20.92	21.33	20.58	21.30	50493
2008-08-29	21.10	21.25	20.80	20.93	47448
2008-09-02	21.22	21.41	20.85	21.21	42881
2008-09-03	21.21	21.48	21.12	21.40	56003
2008-09-04	21.12	21.41	20.50	20.52	49279
2008-09-05	20.50	20.94	20.00	20.42	54174
2008-09-08	21.15	21.56	20.76	21.12	64454
2008-09-09	21.35	21.49	20.54	20.54	78023
2008-09-10	20.74	21.25	20.56	21.00	63090
2008-09-11	20.55	20.90	20.45	20.90	53282
2008-09-12	20.56	20.93	20.10	20.87	80641
2008-09-15	20.21	21.00	19.90	19.93	101825
2008-09-16	19.36	21.54	19.36	21.54	129154
2008-09-17	21.14	21.22	20.25	20.25	137829
2008-09-18	20.65	21.55	20.22	21.39	157835
2008-09-19	21.73	23.12	21.13	22.05	318071
2008-09-22	22.37	22.37	21.68	21.76	137091
2008-09-23	21.00	22.00	20.54	20.88	115858
2008-09-24	20.88	21.06	19.88	20.77	59984
2008-09-25	20.90	21.10	20.30	20.49	77995
2008-09-26	20.12	21.26	19.58	20.99	62067
2008-09-29	20.85	21.00	20.50	20.52	69303
2008-09-30	20.80	22.50	20.45	22.17	122339
2008-10-01	22.00	22.16	21.57	21.91	38378
2008-10-02	22.40	22.40	19.70	20.25	103541
2008-10-03	20.71	21.32	18.90	18.93	148022
2008-10-06	18.14	19.31	16.90	18.98	149465
2008-10-07	19.27	19.27	17.20	17.37	149876
2008-10-08	16.57	18.16	16.57	17.16	200047
2008-10-09	17.34	17.82	15.00	15.00	108834
2008-10-10	14.83	18.49	13.54	18.16	384563
2008-10-13	19.19	19.69	18.40	19.68	123841
2008-10-14	20.30	20.50	18.00	19.08	78148
2008-10-15	18.41	18.49	17.69	17.80	101323
2008-10-16	18.00	19.31	16.56	19.30	117983
2008-10-17	18.69	19.45	17.87	17.87	97271
2008-10-20	17.49	18.23	17.26	18.19	78175
2008-10-21	17.79	18.21	17.22	17.44	63029
2008-10-22	16.88	17.46	15.90	16.34	74912
2008-10-23	16.49	17.01	15.37	16.69	104044
2008-10-24	15.63	15.90	15.21	15.58	95887
2008-10-27	14.86	16.40	14.86	15.20	86255
2008-10-28	15.68	17.00	14.61	16.87	151093
2008-10-29	16.15	17.51	15.99	16.89	118767
2008-10-30	17.37	18.51	16.65	18.49	118119
2008-10-31	18.33	19.88	18.33	19.47	262902
2008-11-03	19.35	19.82	18.95	19.59	133439
2008-11-04	19.76	19.76	18.18	19.13	99017
2008-11-05	18.55	19.36	18.20	18.47	140797
2008-11-06	18.33	19.25	18.22	18.36	108698
2008-11-07	18.47	19.00	18.16	18.91	100491
2008-11-10	19.18	19.41	17.39	17.53	93243
2008-11-11	17.24	19.42	16.90	18.50	153392
2008-11-12	18.33	18.83	17.95	18.30	89084
2008-11-13	18.59	18.99	16.71	18.62	162406
2008-11-14	18.13	18.59	16.90	16.91	88361
2008-11-17	16.24	17.69	15.75	16.72	155105
2008-11-18	16.65	16.76	14.93	16.13	116867
2008-11-19	15.80	16.42	14.51	14.51	139609
2008-11-20	14.23	15.24	13.60	13.99	161417
2008-11-21	14.54	15.90	13.35	15.72	201199
2008-11-24	16.01	17.69	15.74	17.34	106931
2008-11-25	17.48	17.58	16.58	17.58	115726
2008-11-26	17.18	18.53	16.42	18.53	117921
2008-11-28	18.48	18.71	17.78	18.71	48504
2008-12-01	18.31	18.50	15.33	15.67	134951
2008-12-02	15.83	17.38	15.61	16.89	101398
2008-12-03	16.84	18.17	16.20	17.83	109952
2008-12-04	17.49	18.62	17.27	18.14	150270
2008-12-05	17.63	18.43	17.10	18.43	119630
2008-12-08	18.48	19.58	17.75	19.55	143441
2008-12-09	19.37	20.50	18.68	19.76	187768
2008-12-10	19.78	20.00	19.24	19.98	72791
2008-12-11	19.65	19.65	17.64	17.85	170973
2008-12-12	17.77	19.47	17.35	19.45	56904
2008-12-15	19.32	19.41	18.20	18.72	54770
2008-12-16	19.16	21.65	18.99	21.57	155960
2008-12-17	21.12	21.59	20.16	20.67	97198
2008-12-18	20.67	21.50	19.95	21.03	155392
2008-12-19	21.25	22.04	20.27	20.60	213394
2008-12-22	20.60	21.40	19.52	20.84	133681
2008-12-23	20.84	21.74	20.84	21.33	178058
2008-12-24	21.45	21.50	20.67	21.05	51930
2008-12-26	21.19	22.05	21.00	22.00	70702
2008-12-29	22.05	22.05	20.50	20.73	110317
2008-12-30	20.65	21.74	20.40	21.62	77856
2008-12-31	21.74	21.91	20.50	21.06	123496
2009-01-02	21.07	21.87	20.77	21.16	119376
2009-01-05	21.16	21.37	20.16	20.44	163926
2009-01-06	20.75	21.13	19.27	20.83	142895
2009-01-07	19.92	20.81	19.75	20.55	181667
2009-01-08	20.52	21.45	20.50	21.37	137352
2009-01-09	21.60	21.60	19.68	19.82	120020
2009-01-12	19.74	20.07	18.73	19.13	97263
2009-01-13	18.98	20.65	18.98	20.41	76506
2009-01-14	20.30	20.43	18.75	18.93	101444
2009-01-15	19.05	20.65	18.50	20.38	131939
2009-01-16	20.59	20.85	19.86	20.68	56052
2009-01-20	20.30	20.48	18.41	18.52	70217
2009-01-21	18.84	20.48	18.02	20.39	76275
2009-01-22	19.78	20.13	18.75	19.13	71406
2009-01-23	18.99	20.09	18.68	19.64	54436
2009-01-26	19.76	20.25	19.11	19.71	81914
2009-01-27	19.83	20.58	19.77	20.11	68873
2009-01-28	20.38	20.60	20.31	20.60	97173
2009-01-29	20.41	20.98	19.90	20.16	112199
2009-01-30	20.31	20.96	19.80	20.74	229217
2009-02-02	20.38	21.05	20.34	20.96	121778
2009-02-03	20.96	21.05	20.57	20.77	66104
2009-02-04	20.71	21.07	19.76	20.30	144133
2009-02-05	20.10	20.98	19.61	20.40	81499
2009-02-06	20.48	20.95	20.40	20.87	138432
2009-02-09	20.82	21.30	20.57	20.96	134199
2009-02-10	20.88	21.15	19.40	19.43	76633
2009-02-11	19.38	20.14	19.38	20.14	81541
2009-02-12	19.61	19.61	17.99	19.24	118414
2009-02-13	19.11	19.61	18.28	18.34	129433
2009-02-17	17.69	18.08	17.00	17.16	101309
2009-02-18	17.25	17.66	16.81	17.32	53822
2009-02-19	17.59	17.76	17.02	17.24	193633
2009-02-20	17.00	17.74	16.63	17.68	142117
2009-02-23	17.78	17.78	16.91	16.94	139090
2009-02-24	17.26	18.01	16.92	17.80	94203
2009-02-25	17.58	17.93	16.63	17.18	133241
2009-02-26	17.28	17.75	16.55	16.74	81788
2009-02-27	16.57	17.28	16.39	16.64	121028
2009-03-02	16.32	16.41	15.36	15.51	128222
2009-03-03	15.60	15.81	14.29	14.68	118914
2009-03-04	14.71	15.43	14.51	14.93	93848
2009-03-05	14.48	14.73	13.90	14.03	150895
2009-03-06	14.13	14.45	13.25	14.30	234873
2009-03-09	14.03	14.10	13.53	13.69	145210
2009-03-10	14.07	15.35	13.90	15.24	93439
2009-03-11	15.20	15.36	14.41	14.70	215025
2009-03-12	14.55	16.20	14.06	16.02	147643
2009-03-13	15.96	16.26	15.04	16.09	118089
2009-03-16	16.17	16.53	14.82	14.90	228512
2009-03-17	14.63	16.80	14.63	16.80	402049
2009-03-18	16.67	17.82	16.18	17.56	146712
2009-03-19	17.75	17.75	16.85	17.04	106893
2009-03-20	17.07	17.26	16.37	16.39	143527
2009-03-23	16.57	18.58	16.57	18.58	147955
2009-03-24	17.50	17.84	16.09	16.09	239366
2009-03-25	17.28	17.40	15.66	17.02	185836
2009-03-26	17.36	18.56	16.69	18.54	215784
2009-03-27	18.22	18.89	17.62	17.70	185485
2009-03-30	17.22	18.22	16.80	17.71	203263
2009-03-31	17.99	18.68	17.99	18.35	196205
2009-04-01	18.17	19.92	18.04	19.04	250506
2009-04-02	19.40	19.89	19.11	19.73	140885
2009-04-03	19.74	20.39	19.33	20.37	161238
2009-04-06	20.21	20.23	19.27	20.05	168540
2009-04-07	19.70	20.19	18.45	18.52	105378
2009-04-08	18.72	19.16	18.22	18.95	109339
2009-04-09	19.45	20.40	19.29	20.35	180630
2009-04-13	20.15	20.25	19.52	20.18	139782
2009-04-14	19.88	19.94	19.00	19.08	92705
2009-04-15	19.00	19.57	18.45	19.45	180177
2009-04-16	19.58	20.71	18.95	20.33	127767
2009-04-17	20.44	20.99	19.67	20.30	62979
2009-04-20	19.75	19.81	18.87	18.94	88866
2009-04-21	18.79	20.35	18.70	20.24	112219
2009-04-22	19.85	20.71	19.33	19.51	124234
2009-04-23	19.59	20.07	19.30	20.01	100190
2009-04-24	20.09	20.26	19.25	19.95	175930
2009-04-27	19.63	19.99	18.54	19.19	154127
2009-04-28	18.93	20.00	18.93	19.55	109221
2009-04-29	19.78	20.10	19.19	19.86	156366
2009-04-30	19.94	20.10	19.27	19.62	143117
2009-05-01	19.67	19.67	18.43	18.63	194520
2009-05-04	20.00	20.00	18.76	19.87	145205
2009-05-05	19.89	19.89	18.59	18.79	137379
2009-05-06	18.71	18.95	17.05	17.78	226980
2009-05-07	17.99	18.20	16.66	16.86	135611
2009-05-08	17.08	18.31	16.75	18.16	175988
2009-05-11	18.06	18.12	17.07	17.15	162750
2009-05-12	17.21	17.83	16.93	17.20	149481
2009-05-13	17.00	17.14	16.44	16.45	151821
2009-05-14	16.58	17.43	16.36	17.11	206926
2009-05-15	17.05	17.29	16.41	16.65	159676
2009-05-18	16.95	17.88	16.63	17.78	176358
2009-05-19	17.60	17.99	17.00	17.53	136984
2009-05-20	17.61	17.86	17.28	17.60	191439
2009-05-21	17.42	17.90	17.04	17.79	128055
2009-05-22	17.87	18.18	17.38	17.63	107430
2009-05-26	17.62	18.49	17.26	18.44	160672
2009-05-27	18.35	18.41	17.83	17.96	133495
2009-05-28	18.19	18.28	17.36	17.95	138406
2009-05-29	18.04	18.24	17.41	18.24	111378
2009-06-01	18.49	19.13	18.30	18.73	108988
2009-06-02	18.67	19.24	18.53	19.17	135872
2009-06-03	19.04	19.45	18.64	19.45	75572
2009-06-04	19.54	19.68	19.29	19.59	79181
2009-06-05	19.56	19.82	19.35	19.75	53358
2009-06-08	19.65	20.05	19.40	19.62	74866
2009-06-09	19.65	19.81	19.25	19.33	77867
2009-06-10	19.35	19.63	18.20	18.82	115126
2009-06-11	18.83	19.00	18.56	18.58	70569
2009-06-12	18.46	19.17	18.46	19.14	59747
2009-06-15	18.99	18.99	18.16	18.41	77321
2009-06-16	18.65	18.72	17.87	18.19	79411
2009-06-17	18.26	18.65	18.15	18.27	47504
2009-06-18	18.29	18.90	18.28	18.85	72999
2009-06-19	19.00	19.12	18.67	18.85	143109
2009-06-22	18.78	18.86	18.10	18.22	183912
2009-06-23	17.89	18.17	17.51	17.53	107562
2009-06-24	17.63	17.92	17.54	17.68	65693
2009-06-25	17.70	18.28	17.40	18.27	101241
2009-06-26	18.20	18.52	17.67	18.52	346354
2009-06-29	18.50	18.62	18.28	18.50	105025
2009-06-30	18.56	18.95	18.51	18.87	130062
2009-07-01	18.98	19.33	18.86	19.25	104968
2009-07-02	18.98	19.22	18.61	18.94	134362
2009-07-06	18.64	19.28	18.62	19.21	109601
2009-07-07	19.30	19.68	18.99	19.39	139479
2009-07-08	19.44	19.62	18.93	19.26	80340
2009-07-09	19.36	19.72	18.97	18.99	85229
2009-07-10	18.95	19.44	18.82	19.43	61231
2009-07-13	19.63	19.98	19.27	19.93	82787
2009-07-14	19.83	20.00	19.56	20.00	64276
2009-07-15	20.26	21.30	20.08	21.07	188691
2009-07-16	20.83	21.07	20.56	20.96	109759
2009-07-17	20.94	21.09	20.70	20.81	102913
2009-07-20	21.00	21.99	20.90	21.95	110901
2009-07-21	22.01	22.01	21.73	21.87	104939
2009-07-22	21.81	22.33	21.68	22.30	85954
2009-07-23	22.22	22.93	21.92	22.63	114415
2009-07-24	22.45	22.45	22.03	22.32	71662
2009-07-27	22.34	22.40	21.81	22.02	95772
2009-07-28	21.84	22.62	21.31	22.53	105965
2009-07-29	22.42	22.73	22.05	22.18	103835
2009-07-30	22.45	22.83	22.35	22.56	101501
2009-07-31	22.42	22.87	22.23	22.39	165843
2009-08-03	22.64	22.66	22.20	22.60	148480
2009-08-04	22.43	22.81	22.25	22.62	150266
2009-08-05	22.60	22.65	21.56	22.55	163175
2009-08-06	22.60	22.80	22.12	22.47	110826
2009-08-07	22.76	23.12	22.38	22.79	119233
2009-08-10	22.68	22.79	22.26	22.58	64498
2009-08-11	22.56	22.59	22.03	22.39	90375
2009-08-12	22.46	22.76	22.29	22.57	97650
2009-08-13	22.66	22.69	22.16	22.54	79710
2009-08-14	22.51	22.51	21.84	22.34	57719
2009-08-17	22.00	22.06	21.67	21.87	63494
2009-08-18	22.06	22.30	21.76	22.03	39517
2009-08-19	21.76	22.16	21.67	21.88	70312
2009-08-20	21.83	22.63	21.83	22.61	80423
2009-08-21	22.80	22.98	22.68	22.80	153870
2009-08-24	22.80	23.22	22.72	23.09	96571
2009-08-25	23.28	23.83	23.16	23.54	79488
2009-08-26	23.54	23.81	23.21	23.59	71302
2009-08-27	23.55	23.88	23.20	23.77	62931
2009-08-28	23.87	23.99	23.06	23.54	60161
2009-08-31	23.30	23.72	23.20	23.59	97734
2009-09-01	23.33	23.79	22.66	22.76	127088
2009-09-02	22.76	23.07	22.45	22.48	65324
2009-09-03	22.50	22.80	22.27	22.78	65495
2009-09-04	22.69	23.24	22.35	23.19	101509
2009-09-08	23.53	23.53	23.13	23.43	99183
2009-09-09	23.41	23.96	23.26	23.86	184202
2009-09-10	23.95	24.19	23.59	24.02	124781
2009-09-11	23.99	24.04	23.64	23.84	116033
2009-09-14	23.75	24.29	23.65	24.24	169589
2009-09-15	24.11	24.74	24.02	24.38	120300
2009-09-16	24.59	25.17	24.59	24.98	98215
2009-09-17	25.13	25.77	24.90	25.31	99872
2009-09-18	25.50	25.93	25.23	25.68	129486
2009-09-21	25.65	26.32	25.40	25.98	138444
2009-09-22	25.53	25.89	24.84	25.64	129270
2009-09-23	25.48	25.80	25.18	25.21	133318
2009-09-24	25.39	25.64	24.76	24.93	114332
2009-09-25	24.87	25.37	24.60	24.70	86387
2009-09-28	24.75	25.75	24.73	25.54	79517
2009-09-29	25.54	25.55	24.95	24.97	55793
2009-09-30	25.05	25.11	24.11	24.54	119671
2009-10-01	24.44	24.45	23.59	23.60	155707
2009-10-02	23.49	24.18	23.18	23.73	124219
2009-10-05	23.82	24.12	23.68	24.00	107583
2009-10-06	24.13	24.59	23.83	24.21	65333
2009-10-07	24.29	24.35	23.69	24.08	65362
2009-10-08	24.40	24.96	24.26	24.54	75692
2009-10-09	24.65	25.00	24.41	24.83	57129
2009-10-12	25.00	25.26	24.66	24.83	57287
2009-10-13	24.82	24.99	24.42	24.89	76731
2009-10-14	25.41	25.63	25.08	25.58	95552
2009-10-15	25.44	25.49	25.08	25.18	71956
2009-10-16	25.06	25.09	24.40	24.59	105172
2009-10-19	24.75	25.14	24.57	25.09	75216
2009-10-20	25.06	25.06	24.59	24.71	57994
2009-10-21	24.71	25.19	24.28	24.34	77712
2009-10-22	24.28	24.98	24.10	24.91	66837
2009-10-23	25.09	25.26	24.41	24.75	96266
2009-10-26	24.80	25.22	24.53	24.71	49739
2009-10-27	24.89	25.16	24.61	24.71	69117
2009-10-28	24.73	25.02	24.16	24.24	89328
2009-10-29	24.49	24.83	24.29	24.61	79097
2009-10-30	24.46	24.91	24.16	24.51	124139
2009-11-02	24.64	24.78	23.83	24.59	103999
2009-11-03	24.44	24.88	24.26	24.87	63943
2009-11-04	24.95	24.95	23.38	23.47	152187
2009-11-05	23.67	23.99	23.41	23.95	93305
2009-11-06	23.76	24.15	23.58	23.78	102601
2009-11-09	24.10	24.10	23.77	24.01	100480
2009-11-10	24.01	24.01	23.15	23.67	96430
2009-11-11	23.73	23.98	23.35	23.81	83613
2009-11-12	23.71	23.93	22.88	23.03	109179
2009-11-13	23.00	23.22	22.77	22.90	93242
2009-11-16	22.94	23.32	22.63	23.09	151814
2009-11-17	22.93	23.20	22.36	22.54	109509
2009-11-18	22.51	22.59	22.10	22.50	119079
2009-11-19	22.51	22.52	21.52	21.84	121497
2009-11-20	21.79	21.96	21.50	21.94	81852
2009-11-23	22.31	22.58	22.12	22.50	124788
2009-11-24	22.46	22.55	22.15	22.47	94319
2009-11-25	22.52	22.73	22.47	22.59	106165
2009-11-27	22.03	22.34	21.81	22.02	38090
2009-11-30	22.11	22.77	21.75	22.73	121198
2009-12-01	22.84	23.00	22.47	22.68	64620
2009-12-02	22.62	22.97	22.47	22.71	78502
2009-12-03	22.83	23.10	22.50	22.55	102902
2009-12-04	22.95	23.34	22.77	23.30	79981
2009-12-07	23.35	23.36	22.81	22.98	55987
2009-12-08	22.85	23.24	22.70	22.86	45630
2009-12-09	22.88	23.06	22.62	22.87	110591
2009-12-10	22.90	22.90	22.15	22.35	87640
2009-12-11	22.52	22.67	22.20	22.56	211216
2009-12-14	22.74	23.05	22.50	23.04	212845
2009-12-15	23.04	23.06	22.77	22.83	135806
2009-12-16	22.98	23.17	22.83	23.05	88745
2009-12-17	22.95	23.19	22.46	22.66	130680
2009-12-18	22.85	22.85	22.51	22.80	233103
2009-12-21	22.93	23.21	22.55	22.96	132628
2009-12-22	22.89	23.18	22.86	23.06	86126
2009-12-23	23.07	23.43	23.07	23.30	54505
2009-12-24	23.39	23.53	23.26	23.53	23589
2009-12-28	23.53	23.96	23.53	23.88	106816
2009-12-29	23.99	24.39	23.91	24.13	168832
2009-12-30	23.63	23.78	23.43	23.71	152685
2009-12-31	23.59	24.14	23.48	23.53	136897
2010-01-04	23.71	24.00	23.58	23.70	104678
2010-01-05	23.73	23.82	23.26	23.29	117645
2010-01-06	23.25	23.45	23.05	23.24	83935
2010-01-07	23.19	23.40	22.90	23.34	66036
2010-01-08	23.31	23.35	23.07	23.31	53100
2010-01-11	23.53	23.53	23.10	23.28	76671
2010-01-12	23.04	23.23	23.02	23.14	75884
2010-01-13	23.22	23.47	23.12	23.43	40348
2010-01-14	23.46	23.56	23.29	23.37	64780
2010-01-15	23.44	23.47	23.08	23.20	97248
2010-01-19	23.18	23.77	23.10	23.70	78727
2010-01-20	23.54	23.59	23.12	23.27	84843
2010-01-21	23.43	23.51	22.62	22.86	72602
2010-01-22	22.93	23.15	22.75	22.76	81479
2010-01-25	22.87	22.90	22.54	22.80	71501
2010-01-26	22.80	22.93	22.43	22.49	61356
2010-01-27	22.37	23.00	22.19	22.99	55220
2010-01-28	22.98	22.98	22.10	22.13	102011
2010-01-29	22.30	22.60	21.50	21.57	298627
2010-02-01	21.74	21.95	21.52	21.89	90210
2010-02-02	21.83	21.96	21.67	21.82	82957
2010-02-03	21.75	21.89	21.29	21.41	100991
2010-02-04	21.33	21.33	21.02	21.20	107724
2010-02-05	21.19	21.41	20.76	21.39	68086
2010-02-08	21.34	21.34	21.04	21.18	88768
2010-02-09	21.45	21.45	21.01	21.07	74672
2010-02-10	21.01	21.29	20.83	20.98	37560
2010-02-11	20.95	21.20	20.76	21.15	43694
2010-02-12	21.04	21.52	20.97	21.47	37162
2010-02-16	21.70	21.83	21.33	21.78	69456
2010-02-17	21.80	22.00	21.73	21.88	51535
2010-02-18	21.88	22.09	21.71	22.09	73261
2010-02-19	21.40	22.25	21.40	22.23	65655
2010-02-22	22.32	22.36	22.14	22.32	41503
2010-02-23	22.32	22.38	22.07	22.25	47272
2010-02-24	22.32	22.34	21.88	22.32	58301
2010-02-25	22.01	22.37	22.01	22.34	39612
2010-02-26	22.33	22.42	22.02	22.09	70594
2010-03-01	22.27	22.52	22.23	22.44	51663
2010-03-02	22.50	22.66	22.44	22.57	42858
2010-03-03	22.59	22.73	22.52	22.59	65111
2010-03-04	22.67	22.74	22.50	22.72	44948
2010-03-05	22.78	23.40	22.66	23.37	77420
2010-03-08	23.43	23.77	23.39	23.73	94655
2010-03-09	23.70	24.15	23.70	23.79	76081
2010-03-10	23.72	23.95	23.58	23.74	68478
2010-03-11	23.67	24.00	23.66	23.97	56194
2010-03-12	24.02	24.24	23.92	24.05	76607
2010-03-15	24.10	24.19	23.87	23.89	110082
2010-03-16	23.91	24.10	23.76	24.06	65966
2010-03-17	24.13	24.44	24.11	24.29	73734
2010-03-18	24.32	24.47	24.31	24.40	56119
2010-03-19	24.39	24.58	24.19	24.27	99929
2010-03-22	24.17	24.68	24.17	24.62	118648
2010-03-23	24.21	24.25	24.07	24.20	81660
2010-03-24	24.24	24.38	24.07	24.08	94909
2010-03-25	24.15	24.40	23.92	23.96	79951
2010-03-26	23.93	24.03	23.64	23.83	56487
2010-03-29	23.83	23.88	23.54	23.62	45348
2010-03-30	23.73	23.79	23.48	23.62	36434
2010-03-31	23.57	23.96	23.28	23.40	87969
2010-04-01	23.48	23.51	23.07	23.31	54385
2010-04-05	23.35	23.89	23.27	23.86	68169
2010-04-06	23.65	24.29	23.65	24.14	49645
2010-04-07	24.06	24.29	23.81	23.96	46670
2010-04-08	23.98	24.04	23.81	23.88	31662
2010-04-09	23.98	24.00	23.73	24.00	60694
2010-04-12	24.12	24.19	23.75	24.05	96889
2010-04-13	24.10	24.35	23.77	24.29	54484
2010-04-14	24.32	24.37	23.88	24.34	80529
2010-04-15	24.20	24.22	23.76	23.80	60973
2010-04-16	23.82	24.09	23.67	23.69	64265
2010-04-19	23.70	23.90	23.53	23.84	46257
2010-04-20	23.90	24.07	23.62	24.05	64956
2010-04-21	24.01	24.23	23.74	24.06	86918
2010-04-22	23.93	24.42	23.78	24.42	49596
2010-04-23	24.40	24.73	24.22	24.73	55311
2010-04-26	24.74	25.20	24.74	25.01	70990
2010-04-27	24.99	25.48	24.80	24.88	112754
2010-04-28	25.13	25.20	24.91	24.93	40087
2010-04-29	25.07	25.58	25.06	25.55	67281
2010-04-30	25.49	25.59	24.71	24.77	71928
2010-05-03	24.98	25.24	24.84	25.23	54281
2010-05-04	24.96	24.97	24.60	24.74	74821
2010-05-05	24.67	24.69	24.00	24.12	81162
2010-05-06	24.00	24.22	15.52	23.17	191331
2010-05-07	23.17	23.21	22.25	23.07	123325
2010-05-10	24.13	24.16	23.50	24.08	138575
2010-05-11	23.37	23.63	22.87	23.14	248879
2010-05-12	23.36	23.40	22.84	23.15	265633
2010-05-13	23.01	23.06	22.48	22.58	367297
2010-05-14	21.48	21.50	20.70	20.72	3745608
2010-05-17	20.81	21.30	20.65	21.16	526253
2010-05-18	21.35	21.79	21.09	21.73	672182
2010-05-19	21.50	21.79	21.17	21.65	326358
2010-05-20	21.11	21.34	20.52	20.72	298389
2010-05-21	20.51	21.39	20.30	21.22	295775
2010-05-24	21.26	21.69	21.00	21.50	274530
2010-05-25	21.13	21.93	21.08	21.88	331014
2010-05-26	21.92	22.12	21.73	22.03	549905
2010-05-27	22.46	22.65	21.81	22.52	403296
2010-05-28	22.47	22.77	22.11	22.32	468598
2010-06-01	22.16	22.43	21.92	22.11	223026
2010-06-02	22.25	22.43	21.88	22.40	236491
2010-06-03	22.21	22.52	22.14	22.42	156002
2010-06-04	22.04	22.05	21.33	21.40	244068
2010-06-07	21.58	21.98	21.17	21.22	206550
2010-06-08	21.38	21.68	20.82	21.59	201552
2010-06-09	21.78	22.09	21.55	21.77	168624
2010-06-10	22.12	22.52	21.93	22.50	187767
2010-06-11	22.28	22.70	22.11	22.65	77607
2010-06-14	22.75	22.99	22.66	22.90	204317
2010-06-15	22.93	23.72	22.87	23.67	229671
2010-06-16	23.38	23.56	22.96	22.99	236862
2010-06-17	23.00	23.35	22.83	23.31	107611
2010-06-18	23.40	23.43	23.14	23.21	171377
2010-06-21	23.40	23.70	23.30	23.42	266977
2010-06-22	23.00	23.00	22.22	22.25	188498
2010-06-23	22.21	22.58	22.05	22.34	189903
2010-06-24	22.07	22.49	21.79	22.22	183901
2010-06-25	22.36	22.73	22.27	22.69	319771
2010-06-28	22.73	22.82	22.45	22.51	111164
2010-06-29	22.16	22.52	22.08	22.41	232040
2010-06-30	22.26	22.87	22.26	22.41	176222
2010-07-01	22.37	22.49	22.02	22.28	152764
2010-07-02	22.48	22.48	21.77	22.00	108765
2010-07-06	22.31	22.48	21.30	21.51	180055
2010-07-07	21.58	22.27	21.58	22.25	164159
2010-07-08	22.41	22.58	22.20	22.57	116892
2010-07-09	22.60	22.75	22.35	22.71	70105
2010-07-12	22.73	22.74	22.30	22.58	70400
2010-07-13	22.83	23.24	22.79	23.17	152447
2010-07-14	23.06	23.18	22.81	23.16	117362
2010-07-15	23.15	23.49	22.64	23.39	169528
2010-07-16	23.14	23.20	22.71	23.02	157891
2010-07-19	23.07	23.10	22.52	23.04	89055
2010-07-20	22.74	23.35	22.66	23.33	99831
2010-07-21	23.53	23.53	22.76	22.80	81647
2010-07-22	23.07	23.49	23.07	23.34	159286
2010-07-23	23.18	23.93	22.91	23.88	141151
2010-07-26	24.00	24.31	23.76	24.27	126993
2010-07-27	24.34	24.65	24.06	24.50	139607
2010-07-28	24.36	24.62	24.24	24.40	95804
2010-07-29	24.63	24.64	23.78	24.10	105603
2010-07-30	23.73	24.38	23.73	23.96	104438
2010-08-02	24.29	24.49	23.88	24.36	105316
2010-08-03	24.24	24.56	23.98	24.27	66764
2010-08-04	24.49	24.59	24.32	24.52	75374
2010-08-05	24.39	24.69	24.01	24.04	193433
2010-08-06	23.80	24.40	23.63	24.36	107727
2010-08-09	24.53	24.88	24.31	24.87	114286
2010-08-10	24.64	25.02	24.53	24.79	101465
2010-08-11	24.41	24.66	24.34	24.54	183871
2010-08-12	24.18	24.60	24.18	24.23	138707
2010-08-13	24.21	24.38	24.00	24.26	115551
2010-08-16	24.11	24.54	24.05	24.24	91794
2010-08-17	24.45	24.80	24.31	24.60	83897
2010-08-18	24.60	24.90	24.33	24.73	76504
2010-08-19	24.64	24.69	23.86	24.15	127077
2010-08-20	24.17	24.45	24.06	24.40	111704
2010-08-23	24.51	24.64	24.10	24.16	103588
2010-08-24	23.89	24.41	23.66	24.21	83090
2010-08-25	24.09	24.85	24.09	24.76	140779
2010-08-26	24.81	24.84	24.51	24.51	95438
2010-08-27	24.66	25.00	24.29	24.99	110369
2010-08-30	24.99	24.99	24.53	24.56	102912
2010-08-31	24.58	25.00	24.35	24.83	112390
2010-09-01	25.10	25.25	24.85	25.25	129963
2010-09-02	25.32	25.32	25.03	25.27	113669
2010-09-03	25.33	25.52	25.26	25.51	104327
2010-09-07	25.43	25.54	25.27	25.30	102638
2010-09-08	25.45	25.56	25.26	25.34	57446
2010-09-09	25.63	25.66	25.30	25.37	78535
2010-09-10	25.43	25.68	25.38	25.46	61451
2010-09-13	25.73	25.93	25.63	25.90	107991
2010-09-14	25.92	26.08	25.80	25.91	88195
2010-09-15	25.83	26.04	25.73	26.00	109272
2010-09-16	26.01	26.04	25.67	25.85	50323
2010-09-17	25.98	26.19	25.65	26.14	147580
2010-09-20	26.23	26.83	26.10	26.64	211573
2010-09-21	26.67	26.81	26.11	26.50	160998
2010-09-22	26.47	26.68	26.37	26.47	108941
2010-09-23	26.34	26.79	26.34	26.50	167228
2010-09-24	26.70	27.14	26.61	27.14	125461
2010-09-27	27.13	27.27	26.92	27.06	184203
2010-09-28	26.72	26.72	26.20	26.65	203188
2010-09-29	26.50	26.71	26.40	26.67	112292
2010-09-30	26.77	27.09	26.66	26.83	160325
2010-10-01	27.00	27.00	26.33	26.76	130627
2010-10-04	26.73	26.94	26.46	26.82	99257
2010-10-05	27.01	27.38	26.79	27.37	108193
2010-10-06	27.32	27.60	27.22	27.35	77330
2010-10-07	27.56	27.85	27.46	27.53	148212
2010-10-08	27.52	27.70	27.25	27.57	55766
2010-10-11	27.63	27.75	27.37	27.40	61024
2010-10-12	27.40	27.50	27.22	27.31	140343
2010-10-13	27.38	28.10	27.33	27.71	206252
2010-10-14	27.76	27.90	27.47	27.68	61466
2010-10-15	27.74	27.91	27.54	27.70	101716
2010-10-18	27.80	28.09	27.73	28.09	88432
2010-10-19	28.95	29.58	28.40	28.55	639383
2010-10-20	28.66	30.22	28.66	29.75	341093
2010-10-21	29.92	30.29	29.18	29.42	263448
2010-10-22	29.53	29.88	29.42	29.85	217355
2010-10-25	30.12	30.18	29.64	29.68	236046
2010-10-26	29.73	29.90	29.65	29.70	147630
2010-10-27	29.76	29.93	29.31	29.59	195800
2010-10-28	29.81	29.96	29.12	29.28	184692
2010-10-29	29.04	29.30	28.45	28.51	259426
2010-11-01	28.70	29.25	28.55	28.85	143353
2010-11-02	29.03	29.65	29.01	29.39	121828
2010-11-03	29.48	29.67	28.88	28.96	200609
2010-11-04	29.23	29.87	29.01	29.80	178812
2010-11-05	29.90	30.13	29.65	29.91	92343
2010-11-08	29.96	30.00	29.33	29.56	209702
2010-11-09	29.70	29.82	28.99	29.16	158036
2010-11-10	29.25	29.59	29.13	29.34	210146
2010-11-11	29.21	29.63	29.20	29.43	131375
2010-11-12	29.21	29.60	29.21	29.33	81077
2010-11-15	29.54	30.03	29.44	29.49	264166
2010-11-16	29.39	29.42	28.22	28.36	194426
2010-11-17	28.45	28.85	28.43	28.71	79784
2010-11-18	29.04	29.14	28.80	29.02	180809
2010-11-19	28.93	29.11	28.56	29.04	155860
2010-11-22	29.14	29.65	29.05	29.53	184156
2010-11-23	29.44	29.44	29.04	29.28	124175
2010-11-24	29.55	30.12	29.55	29.87	164289
2010-11-26	29.87	30.18	29.87	30.00	42979
2010-11-29	30.10	30.23	29.65	29.97	138829
2010-11-30	29.82	29.98	29.65	29.81	186159
2010-12-01	30.40	30.50	29.85	30.15	186445
2010-12-02	30.35	30.44	29.88	30.03	171384
2010-12-03	29.99	30.12	29.65	30.04	117164
2010-12-06	29.96	30.61	29.96	30.49	91902
2010-12-07	31.02	31.24	30.87	31.11	130501
2010-12-08	31.36	31.46	30.57	30.66	192571
2010-12-09	30.97	30.97	30.00	30.03	144893
2010-12-10	30.07	30.35	30.05	30.15	163512
2010-12-13	30.27	30.27	29.77	29.77	167561
2010-12-14	29.93	30.22	29.82	29.99	131733
2010-12-15	30.11	30.53	29.83	29.87	164458
2010-12-16	30.02	30.46	29.88	30.29	115757
2010-12-17	30.40	30.88	30.20	30.85	282868
2010-12-20	31.09	31.43	30.90	31.28	152104
2010-12-21	31.38	31.52	31.16	31.38	135931
2010-12-22	31.46	31.67	31.34	31.48	111241
2010-12-23	31.38	31.64	31.38	31.41	63708
2010-12-27	31.40	32.00	31.27	31.86	95570
2010-12-28	31.98	32.10	31.62	31.96	86870
2010-12-29	32.02	32.20	31.91	32.15	122133
2010-12-30	31.90	31.90	31.38	31.47	104598
2010-12-31	31.50	31.71	31.27	31.28	79589
2011-01-03	31.60	31.89	31.41	31.60	129674
2011-01-04	31.60	31.60	30.16	30.61	236706
2011-01-05	30.65	30.82	30.50	30.72	89721
2011-01-06	30.81	30.92	29.98	30.00	183444
2011-01-07	30.01	30.15	29.40	29.96	129013
2011-01-10	29.81	30.03	29.51	29.55	174913
2011-01-11	29.60	29.60	28.88	29.01	269435
2011-01-12	29.26	29.29	28.84	29.00	223580
2011-01-13	29.09	29.09	28.52	28.93	131833
2011-01-14	29.00	29.44	28.93	29.44	145180
2011-01-18	29.35	29.78	29.30	29.50	114673
2011-01-19	28.16	28.25	27.56	27.69	4413022
2011-01-20	27.60	27.75	27.25	27.58	519253
2011-01-21	27.66	27.73	27.51	27.62	252140
2011-01-24	27.59	27.72	27.50	27.61	277180
2011-01-25	27.61	27.96	27.44	27.96	375025
2011-01-26	27.99	28.06	27.71	28.01	303341
2011-01-27	28.08	28.40	27.90	28.31	289514
2011-01-28	28.34	28.36	27.69	27.74	437314
2011-01-31	28.35	29.29	28.20	29.04	664661
2011-02-01	29.27	29.54	28.90	29.44	427456
2011-02-02	29.46	29.57	29.05	29.34	3337588
2011-02-03	29.24	29.45	29.01	29.24	358884
2011-02-04	29.13	29.33	28.60	28.65	248071
2011-02-07	28.58	28.93	28.55	28.71	170730
2011-02-08	28.78	28.89	28.43	28.60	213577
2011-02-09	28.46	28.60	28.22	28.59	191745
2011-02-10	28.54	28.99	28.54	28.77	189911
2011-02-11	28.80	28.87	28.45	28.72	139803
2011-02-14	28.82	29.17	28.76	29.12	231420
2011-02-15	29.08	29.13	28.50	28.50	205867
2011-02-16	28.71	29.19	28.51	29.09	155104
2011-02-17	28.95	29.20	28.95	29.08	169898
2011-02-18	29.21	29.25	28.95	29.05	176249
2011-02-22	29.00	29.13	28.71	28.82	186831
2011-02-23	28.75	28.86	28.60	28.75	242940
2011-02-24	28.72	28.98	28.56	28.77	171123
2011-02-25	28.99	29.40	28.95	29.39	191901
2011-02-28	29.47	29.81	29.37	29.42	370833
2011-03-01	29.56	29.56	28.81	28.85	149240
2011-03-02	24.25	24.25	21.01	23.75	3094007
2011-03-03	22.69	22.75	21.56	21.90	1550403
2011-03-04	21.84	22.01	21.58	22.01	723438
2011-03-07	21.97	22.34	21.68	21.94	545164
2011-03-08	23.14	23.75	23.00	23.10	1067169
2011-03-09	23.28	23.35	22.43	22.75	481729
2011-03-10	22.58	22.61	22.00	22.12	382231
2011-03-11	23.26	23.26	22.11	22.53	407016
2011-03-14	22.88	22.88	22.36	22.63	232725
2011-03-15	22.31	22.75	22.16	22.62	207718
2011-03-16	22.62	22.86	22.27	22.29	229195
2011-03-17	22.63	22.71	21.90	22.08	402798
2011-03-18	22.10	22.44	22.01	22.10	347829
2011-03-21	22.27	22.67	22.20	22.67	243376
2011-03-22	22.76	22.93	22.52	22.61	200497
2011-03-23	22.63	22.66	22.36	22.52	229777
2011-03-24	22.55	22.77	22.55	22.68	187732
2011-03-25	22.75	23.31	22.75	23.04	226974
2011-03-28	23.17	23.19	22.88	23.01	314515
2011-03-29	22.57	22.68	22.24	22.56	291615
2011-03-30	22.59	22.75	22.52	22.73	158302
2011-03-31	22.64	22.90	22.60	22.88	206896
2011-04-01	23.17	23.21	22.75	22.96	342345
2011-04-04	23.08	23.59	23.01	23.53	371336
2011-04-05	23.57	24.46	23.57	24.06	361019
2011-04-06	24.27	24.65	24.11	24.56	235172
2011-04-07	24.62	24.97	24.58	24.86	362746
2011-04-08	25.02	25.02	24.07	24.20	194433
2011-04-11	24.32	24.67	24.20	24.24	123511
2011-04-12	24.22	24.43	23.88	24.00	182817
2011-04-13	24.15	24.35	23.62	23.65	156926
2011-04-14	23.65	24.18	23.65	23.91	184519
2011-04-15	23.92	24.38	23.96	24.16	191360
2011-04-18	24.02	24.34	23.94	24.02	201864
2011-04-19	24.18	24.42	24.17	24.24	103594
2011-04-20	24.35	24.73	24.20	24.53	173223
2011-04-21	24.62	24.94	24.57	24.80	102988
2011-04-25	24.80	24.80	24.38	24.52	106334
2011-04-26	24.58	25.15	24.50	24.81	176497
2011-04-27	24.76	25.14	24.61	24.84	180134
2011-04-28	24.89	25.27	24.85	25.26	131598
2011-04-29	25.27	25.54	24.78	25.41	217461
2011-05-02	25.53	25.55	24.50	24.62	237793
2011-05-03	24.52	24.90	24.34	24.64	152724
2011-05-04	24.66	24.71	24.25	24.42	193531
2011-05-05	24.31	24.85	24.27	24.64	157038
2011-05-06	24.86	25.05	24.68	24.80	114026
2011-05-09	24.86	25.49	24.78	25.49	189573
2011-05-10	25.50	25.91	25.45	25.79	216043
2011-05-11	25.65	25.79	25.36	25.44	165384
2011-05-12	25.45	25.72	25.34	25.65	179131
2011-05-13	25.53	25.65	24.00	24.53	526212
2011-05-16	24.52	24.74	24.04	24.05	224343
2011-05-17	24.00	24.18	23.90	24.04	148773
2011-05-18	24.07	24.70	23.89	24.68	181107
2011-05-19	24.96	25.21	24.72	25.01	214214
2011-05-20	24.97	25.46	24.91	25.27	254261
2011-05-23	25.04	25.25	24.92	25.00	162983
2011-05-24	25.08	25.19	25.00	25.13	213255
2011-05-25	25.03	25.14	24.90	25.00	228419
2011-05-26	24.95	25.45	24.91	25.43	138153
2011-05-27	25.50	25.68	25.43	25.60	106404
2011-05-31	25.85	26.00	25.71	25.95	265244
2011-06-01	25.95	26.07	24.72	24.78	307398
2011-06-02	24.85	25.13	24.33	24.41	260428
2011-06-03	24.25	24.56	24.09	24.49	247167
2011-06-06	24.48	24.59	24.13	24.17	182102
2011-06-07	24.33	25.06	24.24	24.77	185398
2011-06-08	24.75	25.10	24.68	24.91	216677
2011-06-09	25.03	25.09	24.78	24.92	184664
2011-06-10	24.87	25.34	24.52	24.58	297852
2011-06-13	24.68	25.04	24.62	24.69	138949
2011-06-14	24.98	25.27	24.92	25.04	227422
2011-06-15	25.04	25.63	24.82	25.10	287477
2011-06-16	25.20	25.48	25.06	25.34	231050
2011-06-17	25.42	26.04	25.35	25.95	322904
2011-06-20	26.00	26.47	25.90	26.03	301800
2011-06-21	26.25	26.38	26.09	26.24	239434
2011-06-22	26.22	26.28	26.04	26.04	243943
2011-06-23	25.90	25.90	25.39	25.51	309678
2011-06-24	25.56	25.78	25.35	25.49	362231
2011-06-27	25.67	25.88	25.52	25.80	193276
2011-06-28	25.36	25.46	25.08	25.31	345316
2011-06-29	25.33	25.56	25.17	25.26	183129
2011-06-30	25.33	25.39	25.18	25.23	210114
2011-07-01	25.17	25.42	25.13	25.25	295728
2011-07-05	25.24	25.73	25.15	25.67	176588
2011-07-06	25.60	25.99	25.60	25.89	157782
2011-07-07	26.02	26.30	25.96	26.20	200201
2011-07-08	25.96	26.24	25.86	26.05	204426
2011-07-11	25.81	26.07	25.60	25.89	207453
2011-07-12	25.84	26.33	25.83	25.96	135858
2011-07-13	26.08	26.25	25.82	25.85	168683
2011-07-14	25.92	26.06	25.62	25.69	151524
2011-07-15	25.74	26.10	25.62	26.06	126845
2011-07-18	26.02	26.06	25.62	25.73	99095
2011-07-19	25.92	26.09	25.76	26.09	159023
2011-07-20	26.09	26.18	25.65	25.74	166550
2011-07-21	25.87	25.96	25.77	25.81	157638
2011-07-22	25.82	25.86	25.61	25.67	125799
2011-07-25	25.50	25.68	25.30	25.35	117587
2011-07-26	25.40	25.50	25.11	25.31	130400
2011-07-27	25.27	25.27	24.63	24.67	224046
2011-07-28	24.67	24.75	24.46	24.64	134987
2011-07-29	23.98	24.00	22.27	23.20	835959
2011-08-01	24.32	24.32	22.84	23.03	446303
2011-08-02	23.00	23.04	22.50	22.53	498543
2011-08-03	22.52	22.60	21.75	22.40	284217
2011-08-04	22.24	22.30	21.56	21.57	418222
2011-08-05	21.78	22.03	20.88	21.69	583979
2011-08-08	21.00	21.33	19.95	19.95	627147
2011-08-09	18.71	18.71	15.53	17.44	1611202
2011-08-10	16.96	17.12	16.50	16.52	774161
2011-08-11	16.50	17.18	16.21	16.90	767535
2011-08-12	17.08	17.51	16.95	17.25	388617
2011-08-15	17.45	17.97	17.40	17.68	402928
2011-08-16	17.58	17.69	17.20	17.46	379866
2011-08-17	17.53	17.83	17.36	17.50	327170
2011-08-18	17.20	17.21	16.61	16.73	302969
2011-08-19	16.55	16.92	16.46	16.53	304318
2011-08-22	16.91	16.92	16.42	16.52	242506
2011-08-23	16.60	17.30	16.54	17.27	212046
2011-08-24	17.31	18.46	17.31	18.39	370162
2011-08-25	18.48	18.66	17.70	17.84	245002
2011-08-26	17.65	18.06	17.39	17.96	184827
2011-08-29	18.12	18.93	18.04	18.86	251040
2011-08-30	18.91	18.97	18.40	18.86	196974
2011-08-31	18.92	19.14	18.84	19.01	228425
2011-09-01	19.00	19.00	18.01	18.12	343944
2011-09-02	18.00	18.00	17.40	17.42	223841
2011-09-06	17.13	17.43	17.05	17.30	194534
2011-09-07	17.58	18.49	17.36	18.46	328195
2011-09-08	18.45	18.59	18.02	18.20	192399
2011-09-09	18.07	18.08	17.15	17.29	192017
2011-09-12	17.01	17.39	16.94	17.34	152573
2011-09-13	17.40	17.67	17.16	17.36	133629
2011-09-14	17.50	17.79	17.01	17.54	154328
2011-09-15	17.70	17.78	17.55	17.70	153000
2011-09-16	17.69	17.72	17.37	17.61	375096
2011-09-19	17.44	17.44	16.85	16.86	263321
2011-09-20	16.95	17.25	16.86	17.06	172826
2011-09-21	17.11	17.11	15.80	15.86	216333
2011-09-22	15.25	15.78	15.25	15.33	224304
2011-09-23	15.27	15.62	14.66	15.62	390073
2011-09-26	15.71	15.97	15.41	15.84	170128
2011-09-27	16.04	16.38	15.75	15.95	179182
2011-09-28	15.98	16.00	15.01	15.04	188239
2011-09-29	15.32	15.47	15.00	15.32	207339
2011-09-30	14.83	14.97	14.42	14.42	201226
2011-10-03	14.31	14.31	13.41	13.70	617279
2011-10-04	13.55	15.33	13.55	15.30	388300
2011-10-05	15.27	15.45	14.77	15.29	247156
2011-10-06	15.22	15.86	15.16	15.84	245728
2011-10-07	15.88	15.88	14.87	14.92	255874
2011-10-10	15.20	15.50	15.00	15.39	205351
2011-10-11	15.20	15.34	14.81	14.99	149465
2011-10-12	15.00	15.88	14.88	15.70	224441
2011-10-13	15.59	15.66	14.82	15.07	203539
2011-10-14	15.18	15.70	15.14	15.69	201334
2011-10-17	15.54	15.67	15.06	15.15	150848
2011-10-18	15.15	15.82	15.14	15.74	143142
2011-10-19	15.65	15.82	15.20	15.31	162900
2011-10-20	15.32	15.46	14.88	15.33	133933
2011-10-21	15.55	15.71	15.39	15.69	164216
2011-10-24	15.66	16.00	15.56	15.98	116585
2011-10-25	15.86	15.89	15.15	15.19	129756
2011-10-26	15.40	15.63	15.22	15.51	186685
2011-10-27	15.87	16.63	15.72	16.51	215519
2011-10-28	16.39	16.74	16.23	16.29	146511
2011-10-31	16.10	16.25	15.75	15.94	164619
2011-11-01	15.07	15.51	14.52	14.63	377642
2011-11-02	14.89	15.40	14.82	15.25	178058
2011-11-03	15.46	16.00	15.15	15.90	204523
2011-11-04	15.77	16.12	15.66	16.02	147633
2011-11-07	16.01	16.13	15.55	16.01	174901
2011-11-08	16.08	16.25	15.87	16.11	275446
2011-11-09	15.83	15.88	15.08	15.10	174462
2011-11-10	15.35	15.35	14.60	14.72	285102
2011-11-11	14.90	15.18	14.83	15.11	152316
2011-11-14	14.99	14.99	14.52	14.61	165017
2011-11-15	14.55	15.36	14.55	15.24	153210
2011-11-16	15.07	15.29	14.93	14.95	118944
2011-11-17	15.04	15.60	15.04	15.37	225104
2011-11-18	15.40	15.63	15.34	15.59	196584
2011-11-21	15.23	15.43	14.87	15.33	213802
2011-11-22	15.42	15.62	15.35	15.46	156319
2011-11-23	15.40	15.56	15.23	15.27	222174
2011-11-25	15.26	15.60	15.15	15.15	97445
2011-11-28	15.60	16.00	15.60	15.95	177610
2011-11-29	15.97	15.99	15.60	15.68	132151
2011-11-30	15.50	16.10	15.50	16.00	510765
2011-12-01	15.89	15.92	15.20	15.21	457380
2011-12-02	15.35	15.55	15.22	15.39	276674
2011-12-05	15.48	15.73	14.65	14.90	720707
2011-12-06	14.57	14.75	13.01	13.12	1403098
2011-12-07	13.01	13.20	12.51	13.06	933560
2011-12-08	12.99	13.04	12.22	12.82	845904
2011-12-09	12.81	13.13	12.70	13.09	606244
2011-12-12	12.93	13.20	12.90	13.15	433710
2011-12-13	13.05	13.12	12.72	12.77	409102
2011-12-14	12.65	13.15	12.56	13.07	447302
2011-12-15	13.19	13.54	12.95	13.35	424295
2011-12-16	13.39	13.47	13.11	13.38	833231
2011-12-19	13.34	13.52	12.92	12.94	287211
2011-12-20	13.10	13.39	13.07	13.18	291982
2011-12-21	13.12	13.72	13.12	13.66	242765
2011-12-22	13.76	14.01	13.66	13.96	250584
2011-12-23	14.01	14.16	13.92	14.14	220575
2011-12-27	13.99	14.13	13.94	14.04	206591
2011-12-28	14.02	14.10	13.89	13.99	386015
2011-12-29	14.01	14.04	13.91	14.00	276841
2011-12-30	13.96	14.30	13.94	13.95	263773
2012-01-03	14.21	14.60	14.19	14.38	216650
2012-01-04	14.33	14.49	14.03	14.03	133195
2012-01-05	14.00	14.22	13.77	14.20	273565
2012-01-06	14.18	14.40	14.00	14.25	172433
2012-01-09	14.31	14.84	14.08	14.79	344201
2012-01-10	14.93	14.96	14.60	14.72	269055
2012-01-11	14.69	15.00	14.58	14.96	218427
2012-01-12	14.99	15.20	14.76	15.15	445355
2012-01-13	14.99	15.11	14.86	14.96	77077
2012-01-17	15.04	15.29	14.90	15.25	225972
2012-01-18	15.35	16.40	15.35	16.04	389028
2012-01-19	16.20	16.20	15.84	15.86	248845
2012-01-20	15.77	16.12	15.77	16.03	273412
2012-01-23	16.05	16.21	16.00	16.12	107517
2012-01-24	16.00	16.58	16.00	16.56	315231
2012-01-25	16.59	16.62	16.30	16.39	194120
2012-01-26	16.50	16.80	16.27	16.79	231520
2012-01-27	16.74	16.96	16.65	16.81	112044
2012-01-30	16.69	16.87	16.47	16.82	134273
2012-01-31	16.93	16.96	16.57	16.76	132190
2012-02-01	16.83	17.35	16.83	17.31	182452
2012-02-02	17.29	17.42	17.04	17.36	115665
2012-02-03	17.58	17.74	17.47	17.65	118879
2012-02-06	17.53	17.66	17.37	17.58	73806
2012-02-07	17.51	17.65	17.29	17.65	136548
2012-02-08	17.65	18.06	17.65	18.05	221624
2012-02-09	18.00	18.05	17.55	17.98	283476
2012-02-10	17.75	17.90	17.50	17.55	152130
2012-02-13	17.73	17.73	17.46	17.55	108294
2012-02-14	17.50	17.64	16.97	17.10	139679
2012-02-15	17.29	17.29	16.90	16.99	100170
2012-02-16	17.06	17.62	17.00	17.53	145594
2012-02-17	17.53	17.64	17.46	17.60	74421
2012-02-21	17.58	17.58	17.25	17.29	96045
2012-02-22	17.31	17.38	17.11	17.15	70142
2012-02-23	17.21	17.48	17.03	17.46	98598
2012-02-24	17.44	17.64	17.17	17.18	87227
2012-02-27	17.10	17.35	17.00	17.11	87322
2012-02-28	17.07	17.25	16.99	17.04	91764
2012-02-29	17.15	17.64	17.00	17.00	164609
2012-03-01	17.06	17.21	16.86	16.89	135854
2012-03-02	16.89	17.08	16.46	16.57	170600
2012-03-05	16.50	16.70	16.27	16.68	109300
2012-03-06	16.47	16.57	15.77	16.07	489606
2012-03-07	16.08	16.25	15.74	15.87	294856
2012-03-08	15.91	15.94	15.55	15.79	153062
2012-03-09	15.55	15.90	15.52	15.73	317417
2012-03-12	15.79	15.79	15.35	15.58	250690
2012-03-13	15.70	15.94	15.60	15.93	200084
2012-03-14	15.89	16.11	15.84	15.99	83740
2012-03-15	16.02	16.12	15.78	15.96	131390
2012-03-16	14.16	14.40	13.62	14.25	1263827
2012-03-19	14.26	14.26	13.86	13.94	411361
2012-03-20	13.90	14.25	13.86	14.14	254018
2012-03-21	14.17	14.36	13.97	13.97	271625
2012-03-22	13.92	14.48	13.88	14.45	316151
2012-03-23	14.51	14.78	14.40	14.64	551762
2012-03-26	14.76	14.91	14.65	14.91	398183
2012-03-27	14.87	15.14	14.83	14.97	176224
2012-03-28	14.91	15.06	14.84	15.02	204039
2012-03-29	14.99	15.57	14.98	15.51	277402
2012-03-30	15.60	15.71	15.53	15.58	212358
2012-04-02	15.58	15.73	15.40	15.73	215668
2012-04-03	15.73	15.73	15.40	15.47	239306
2012-04-04	15.32	15.39	15.22	15.30	180562
2012-04-05	15.25	15.28	15.06	15.27	136551
2012-04-09	15.02	15.44	15.02	15.38	327355
2012-04-10	15.37	15.45	15.20	15.38	317197
2012-04-11	15.45	15.46	15.26	15.46	159416
2012-04-12	15.43	15.65	15.38	15.65	292125
2012-04-13	15.57	15.68	15.55	15.65	158047
2012-04-16	15.70	16.14	15.63	15.99	216362
2012-04-17	16.10	16.19	15.92	15.96	190595
2012-04-18	15.86	15.98	15.49	15.65	205422
2012-04-19	15.61	15.90	15.46	15.57	300502
2012-04-20	15.71	15.78	15.49	15.57	179012
2012-04-23	15.46	15.55	15.26	15.30	188078
2012-04-24	15.30	15.69	15.25	15.58	148279
2012-04-25	15.69	15.95	15.62	15.81	157973
2012-04-26	15.72	15.94	15.67	15.79	156197
2012-04-27	15.83	16.25	15.61	16.20	174652
2012-04-30	16.13	16.13	15.62	15.82	200171
2012-05-01	15.78	16.34	15.77	15.98	161227
2012-05-02	15.85	15.98	15.70	15.90	382932
2012-05-03	15.85	15.88	15.68	15.82	149013
2012-05-04	15.72	15.83	15.51	15.69	194973
2012-05-07	15.59	15.84	15.59	15.81	203466
2012-05-08	15.67	16.16	15.44	16.02	201525
2012-05-09	15.84	16.32	15.83	16.19	280214
2012-05-10	16.35	16.46	16.10	16.28	154901
2012-05-11	16.16	16.42	16.16	16.30	122924
2012-05-14	16.09	16.30	16.01	16.11	214998
2012-05-15	16.16	16.34	16.01	16.28	170835
2012-05-16	16.28	16.38	16.21	16.25	204726
2012-05-17	16.21	16.28	15.93	16.07	185254
2012-05-18	16.10	16.28	16.05	16.14	268205
2012-05-21	16.19	16.32	15.88	16.24	151408
2012-05-22	16.32	16.33	16.13	16.28	293868
2012-05-23	16.16	16.34	16.10	16.26	160827
2012-05-24	16.24	16.36	16.15	16.36	95824
2012-05-25	16.31	16.33	16.12	16.21	144170
2012-05-29	16.21	16.44	16.15	16.27	115906
2012-05-30	16.13	16.32	16.00	16.22	183788
2012-05-31	16.18	16.21	15.94	16.10	151397
2012-06-01	15.87	15.98	15.47	15.49	110637
2012-06-04	15.51	15.94	15.44	15.75	236478
2012-06-05	15.67	16.25	15.62	16.15	149828
2012-06-06	16.32	16.71	16.14	16.71	125158
2012-06-07	16.88	16.93	16.31	16.34	151575
2012-06-08	16.36	16.59	16.28	16.50	134720
2012-06-11	16.69	16.93	16.33	16.34	176912
2012-06-12	16.45	16.51	16.10	16.50	180900
2012-06-13	16.53	16.72	16.28	16.35	139214
2012-06-14	16.30	16.77	16.30	16.72	128469
2012-06-15	16.77	17.23	16.74	17.19	299436
2012-06-18	17.04	17.31	16.83	17.19	177541
2012-06-19	17.27	17.43	17.14	17.39	231489
2012-06-20	17.33	18.00	17.33	17.89	202659
2012-06-21	17.91	17.93	17.68	17.81	141880
2012-06-22	17.85	17.90	17.65	17.88	498516
2012-06-25	17.62	17.94	17.59	17.90	154213
2012-06-26	17.84	18.15	17.60	18.07	130704
2012-06-27	18.03	18.40	18.03	18.31	193948
2012-06-28	18.13	18.75	17.75	18.68	195801
2012-06-29	18.97	19.41	18.89	19.15	552875
2012-07-02	19.28	19.50	19.07	19.48	170439
2012-07-03	19.45	19.94	19.45	19.68	294230
2012-07-05	19.54	19.84	19.28	19.40	156040
2012-07-06	19.16	19.33	19.10	19.29	154930
2012-07-09	19.21	19.27	19.03	19.10	136630
2012-07-10	19.29	19.55	19.08	19.15	211011
2012-07-11	19.09	19.23	18.97	19.08	109420
2012-07-12	19.00	19.20	18.78	19.03	116450
2012-07-13	19.15	19.34	19.08	19.15	126555
2012-07-16	19.15	19.55	18.99	19.46	165802
2012-07-17	19.53	19.70	19.29	19.29	189081
2012-07-18	19.27	19.43	19.00	19.04	100310
2012-07-19	19.04	19.04	18.74	18.76	78928
2012-07-20	18.63	18.73	18.54	18.70	106087
2012-07-23	18.53	18.65	18.29	18.52	95806
2012-07-24	18.58	18.67	18.15	18.58	110585
2012-07-25	18.62	18.79	18.30	18.35	67381
2012-07-26	18.56	18.63	18.17	18.37	52050
2012-07-27	18.34	19.00	18.15	18.85	139562
2012-07-30	18.79	18.86	18.59	18.61	64937
2012-07-31	18.57	18.81	18.57	18.58	72285
2012-08-01	18.60	18.72	17.94	17.94	153211
2012-08-02	17.51	18.32	17.30	17.74	238217
2012-08-03	17.84	17.93	17.72	17.88	176883
2012-08-06	17.91	18.27	17.88	18.19	241208
2012-08-07	18.20	18.27	18.00	18.14	132039
2012-08-08	18.04	18.19	17.90	17.90	128955
2012-08-09	17.90	17.93	17.67	17.71	57300
2012-08-10	17.69	17.76	17.51	17.55	60510
2012-08-13	17.51	17.57	17.28	17.57	83069
2012-08-14	17.59	17.70	17.52	17.59	108080
2012-08-15	17.56	17.80	17.51	17.79	84795
2012-08-16	17.75	18.15	17.68	18.03	80671
2012-08-17	17.96	17.96	17.69	17.91	135719
2012-08-20	17.83	18.20	17.79	18.14	92266
2012-08-21	18.14	18.46	18.11	18.31	110723
2012-08-22	18.26	18.26	17.95	18.09	57145
2012-08-23	18.04	18.30	17.90	18.19	82064
2012-08-24	18.17	18.24	18.01	18.10	64429
2012-08-27	18.12	18.16	17.95	18.01	71900
2012-08-28	17.96	18.20	17.91	18.18	59456
2012-08-29	18.17	18.33	18.11	18.24	63155
2012-08-30	18.14	18.15	17.92	17.96	54556
2012-08-31	18.05	18.07	17.75	17.91	97055
2012-09-04	17.94	17.94	17.54	17.77	110542
2012-09-05	17.85	17.96	17.79	17.88	83205
2012-09-06	17.95	18.56	17.95	18.45	182021
2012-09-07	18.54	18.62	18.43	18.52	111439
2012-09-10	18.44	18.50	18.25	18.39	71722
2012-09-11	18.33	18.47	18.30	18.41	67913
2012-09-12	18.36	18.44	18.15	18.34	47600
2012-09-13	18.31	18.76	18.29	18.68	109971
2012-09-14	18.74	19.20	18.72	19.00	115944
2012-09-17	18.94	19.11	18.74	18.97	62962
2012-09-18	18.87	19.04	18.81	19.00	52463
2012-09-19	19.02	19.05	18.59	18.82	88438
2012-09-20	18.70	18.86	18.65	18.78	87048
2012-09-21	18.92	18.96	18.61	18.71	160556
2012-09-24	18.63	18.79	18.21	18.28	94785
2012-09-25	18.22	18.26	17.80	17.83	153127
2012-09-26	17.81	18.01	17.60	17.66	103271
2012-09-27	17.66	18.00	17.50	17.97	134375
2012-09-28	17.89	18.06	17.75	17.95	163221
2012-10-01	17.99	18.21	17.93	18.18	112901
2012-10-02	18.25	18.78	18.19	18.72	171186
2012-10-03	18.72	18.75	18.32	18.34	91607
2012-10-04	18.41	18.44	17.94	18.32	125740
2012-10-05	18.39	18.61	18.26	18.33	63784
2012-10-08	18.27	18.36	18.12	18.26	65199
2012-10-09	18.28	18.35	18.12	18.18	49936
2012-10-10	18.17	18.29	18.14	18.26	63612
2012-10-11	18.39	18.40	18.24	18.34	74795
2012-10-12	18.37	18.44	18.32	18.35	107127
2012-10-15	18.41	18.65	18.33	18.55	60248
2012-10-16	18.58	18.70	18.47	18.53	57412
2012-10-17	18.50	18.60	18.35	18.58	77708
2012-10-18	18.53	18.88	18.53	18.63	85962
2012-10-19	18.49	18.50	17.87	18.13	81557
2012-10-22	18.10	18.24	18.01	18.14	49120
2012-10-23	18.00	18.36	17.90	18.35	325412
2012-10-24	18.35	18.35	18.20	18.32	40808
2012-10-25	18.39	18.39	17.93	18.10	98607
2012-10-26	18.14	18.34	17.99	18.21	64817
2012-10-31	18.00	18.34	17.86	18.31	115650
2012-11-01	18.26	18.33	17.17	18.07	114284
2012-11-02	18.18	18.30	17.67	17.74	88994
2012-11-05	17.72	17.77	17.64	17.70	48162
2012-11-06	17.70	17.93	17.35	17.70	86311
2012-11-07	17.50	17.63	17.26	17.53	111250
2012-11-08	17.54	17.63	17.36	17.54	133748
2012-11-09	17.43	17.43	15.65	16.51	272349
2012-11-12	16.38	16.52	16.16	16.36	112133
2012-11-13	16.25	16.51	16.16	16.38	180944
2012-11-14	16.36	16.48	16.26	16.38	268674
2012-11-15	16.40	16.56	16.26	16.46	162063
2012-11-16	16.37	16.61	16.32	16.57	92703
2012-11-19	16.66	16.94	16.51	16.94	109622
2012-11-20	16.86	16.86	16.63	16.78	44820
2012-11-21	16.76	16.85	16.50	16.65	57216
2012-11-23	16.72	16.72	16.46	16.60	38521
2012-11-26	16.51	16.80	16.49	16.65	93652
2012-11-27	16.71	16.91	16.69	16.70	61409
2012-11-28	16.61	16.70	16.47	16.57	89652
2012-11-29	16.63	16.92	16.55	16.68	180430
2012-11-30	16.77	16.88	16.65	16.84	181854
2012-12-03	16.88	16.88	16.50	16.83	101246
2012-12-04	16.88	16.88	16.64	16.81	194019
2012-12-05	16.85	16.97	16.51	16.96	196335
2012-12-06	16.92	16.97	16.75	16.87	136152
2012-12-07	16.87	16.90	16.74	16.75	126391
2012-12-10	16.74	17.15	16.66	17.15	94260
2012-12-11	17.20	17.61	17.07	17.48	100731
2012-12-12	17.44	17.44	16.96	17.03	182983
2012-12-13	17.03	17.37	17.03	17.36	67757
2012-12-14	17.29	17.61	17.20	17.53	105663
2012-12-17	17.55	17.75	17.39	17.57	123451
2012-12-18	17.55	17.65	17.43	17.64	136479
2012-12-19	17.64	17.76	17.45	17.60	88532
2012-12-20	17.66	17.90	17.56	17.70	141752
2012-12-21	17.61	17.81	17.40	17.57	411926
2012-12-24	17.45	17.72	17.33	17.68	43561
2012-12-26	17.62	17.74	17.49	17.73	103151
2012-12-27	17.69	17.69	17.36	17.57	68580
2012-12-28	17.46	17.59	17.35	17.43	90196
2012-12-31	17.44	18.14	17.25	18.06	137177
2013-01-02	18.24	18.39	18.08	18.19	207155
2013-01-03	18.16	18.28	17.97	18.04	73897
2013-01-04	18.10	18.36	17.98	18.20	77840
2013-01-07	18.17	18.39	18.15	18.36	48411
2013-01-08	18.30	18.97	18.30	18.56	71411
2013-01-09	18.55	18.80	18.47	18.73	126958
2013-01-10	18.76	18.76	18.39	18.47	101793
2013-01-11	18.50	18.64	18.43	18.63	81035
2013-01-14	18.55	18.69	18.52	18.68	67219
2013-01-15	18.60	18.75	18.42	18.66	75062
2013-01-16	18.60	18.63	18.44	18.59	177026
2013-01-17	18.62	18.83	18.53	18.81	74498
2013-01-18	18.76	18.96	18.55	18.96	80728
2013-01-22	18.90	18.97	18.67	18.97	78107
2013-01-23	18.89	18.90	18.52	18.55	85270
2013-01-24	18.52	18.72	18.45	18.63	47563
2013-01-25	18.62	18.71	18.48	18.59	62153
2013-01-28	18.57	19.11	18.51	19.09	107195
2013-01-29	19.08	19.41	18.93	19.15	103576
2013-01-30	19.08	19.15	18.78	18.89	49424
2013-01-31	18.90	19.00	18.67	18.88	55693
2013-02-01	18.90	19.16	18.75	18.84	74391
2013-02-04	18.76	18.80	18.48	18.54	89848
2013-02-05	18.66	18.66	18.43	18.50	115590
2013-02-06	18.39	18.66	18.35	18.59	102810
2013-02-07	18.55	18.71	18.48	18.60	49769
2013-02-08	18.56	18.92	18.46	18.89	41323
2013-02-11	18.88	18.91	18.68	18.91	37825
2013-02-12	18.90	18.94	18.74	18.91	47638
2013-02-13	18.87	18.87	18.59	18.71	72511
2013-02-14	18.62	18.74	18.57	18.67	27542
2013-02-15	18.72	18.75	18.40	18.71	81388
2013-02-19	18.70	18.91	18.59	18.88	51970
2013-02-20	18.87	19.17	18.86	18.89	204645
2013-02-21	18.90	19.30	18.90	19.27	122386
2013-02-22	19.27	19.40	19.19	19.40	70833
2013-02-25	19.40	19.45	19.17	19.22	147265
2013-02-26	19.22	19.38	19.12	19.28	137274
2013-02-27	19.23	19.57	19.12	19.51	156316
2013-02-28	19.51	19.90	19.40	19.88	170289
2013-03-01	19.64	20.23	19.08	20.18	187380
2013-03-04	20.21	20.46	20.00	20.35	256981
2013-03-05	20.37	21.13	20.24	21.12	310124
2013-03-06	21.10	21.45	21.01	21.37	202578
2013-03-07	21.40	21.87	21.35	21.72	164528
2013-03-08	21.88	21.99	21.66	21.91	125910
2013-03-11	21.80	21.84	21.27	21.32	220698
2013-03-12	21.24	21.25	20.73	20.87	89486
2013-03-13	20.91	21.00	20.82	20.90	53589
2013-03-14	20.87	20.94	20.81	20.93	47471
2013-03-15	20.97	21.03	20.75	21.03	135817
2013-03-18	20.83	21.03	20.58	20.75	84316
2013-03-19	20.83	20.94	20.61	20.77	38917
2013-03-20	20.90	21.00	20.73	20.81	34968
2013-03-21	20.67	20.89	20.64	20.64	58657
2013-03-22	20.67	20.80	20.47	20.49	81548
2013-03-25	20.59	20.63	20.35	20.39	92556
2013-03-26	20.31	20.56	20.01	20.04	163377
2013-03-27	19.97	20.43	19.89	20.29	72892
2013-03-28	20.34	20.46	20.15	20.21	98282
2013-04-01	20.14	20.38	19.75	19.89	112874
2013-04-02	19.97	20.22	19.78	19.82	54754
2013-04-03	19.80	19.94	19.55	19.62	66741
2013-04-04	19.68	20.11	19.64	20.01	60734
2013-04-05	19.68	20.15	19.68	20.12	67029
2013-04-08	20.12	20.25	20.00	20.23	33300
2013-04-09	20.30	20.43	20.12	20.27	108203
2013-04-10	20.33	20.96	20.19	20.89	106523
2013-04-11	20.93	21.17	20.83	21.02	76148
2013-04-12	21.00	21.15	20.82	21.07	64834
2013-04-15	20.99	21.01	20.29	20.39	81701
2013-04-16	20.46	20.57	20.23	20.47	54492
2013-04-17	20.37	20.37	19.76	19.94	82436
2013-04-18	19.89	20.20	19.83	20.17	60970
2013-04-19	20.18	20.66	20.10	20.64	40493
2013-04-22	20.61	20.61	20.15	20.58	34335
2013-04-23	20.61	21.32	20.30	21.30	61399
2013-04-24	21.35	21.50	21.15	21.44	60785
2013-04-25	21.16	21.56	21.01	21.36	45520
2013-04-26	21.38	21.41	21.16	21.24	45682
2013-04-29	21.24	21.49	21.15	21.36	28980
2013-04-30	21.46	21.54	21.29	21.41	51129
2013-05-01	21.32	21.44	20.68	20.75	97712
2013-05-02	20.76	21.26	20.76	21.00	68877
2013-05-03	21.24	21.67	21.05	21.63	80410
2013-05-06	21.58	22.10	21.46	22.07	53448
2013-05-07	22.10	22.40	22.01	22.36	70191
2013-05-08	22.29	22.75	22.04	22.30	124014
2013-05-09	22.32	22.32	22.00	22.13	40591
2013-05-10	22.20	22.20	22.00	22.13	34713
2013-05-13	22.04	22.33	22.01	22.33	59510
2013-05-14	22.55	22.71	22.37	22.65	147023
2013-05-15	22.67	22.78	22.56	22.70	83938
2013-05-16	22.62	22.62	22.40	22.54	34214
2013-05-17	22.57	22.57	22.45	22.55	154543
2013-05-20	22.44	22.70	22.44	22.68	57091
2013-05-21	22.67	22.74	22.50	22.74	58988
2013-05-22	22.69	23.00	22.06	22.22	52470
2013-05-23	22.10	22.10	21.55	21.82	67147
2013-05-24	21.81	21.92	21.57	21.89	29680
2013-05-28	22.15	22.46	21.63	21.84	68401
2013-05-29	21.67	21.67	20.90	21.26	41783
2013-05-30	21.25	21.39	21.05	21.16	65044
2013-05-31	21.02	21.58	20.76	20.96	152512
2013-06-03	20.94	21.38	20.69	21.33	109282
2013-06-04	21.29	21.48	20.94	21.00	40446
2013-06-05	21.01	21.09	20.68	20.77	42845
2013-06-06	20.71	21.34	20.61	21.33	60343
2013-06-07	21.47	21.47	20.77	21.10	31696
2013-06-10	21.03	21.20	20.83	21.17	39856
2013-06-11	20.95	21.05	20.74	20.85	35326
2013-06-12	20.90	20.90	20.30	20.40	50081
2013-06-13	20.34	21.10	20.34	21.02	41266
2013-06-14	21.05	21.48	20.80	21.10	37893
2013-06-17	21.20	21.26	20.65	20.79	55753
2013-06-18	20.74	21.27	20.66	21.14	44856
2013-06-19	21.12	21.21	20.57	20.75	57520
2013-06-20	20.50	20.57	19.77	19.93	85139
2013-06-21	20.00	20.42	19.73	20.29	170140
2013-06-24	20.04	20.35	19.50	19.85	93551
2013-06-25	19.84	20.24	19.82	20.15	91059
2013-06-26	20.32	20.32	19.75	19.83	99281
2013-06-27	19.98	20.64	19.87	20.58	62064
2013-06-28	20.65	20.93	20.47	20.65	162221
2013-07-01	20.59	20.79	20.44	20.66	70493
2013-07-02	20.64	20.90	20.40	20.88	70226
2013-07-03	20.85	20.85	20.57	20.70	38069
2013-07-05	21.19	21.19	20.17	20.83	58797
2013-07-08	20.83	21.15	20.70	20.73	73894
2013-07-09	20.76	20.84	20.59	20.70	83640
2013-07-10	20.65	20.84	20.47	20.49	70546
2013-07-11	20.71	21.20	20.67	20.70	101109
2013-07-12	20.64	21.22	20.61	21.11	92005
2013-07-15	21.12	21.49	21.12	21.38	77329
2013-07-16	21.33	21.48	21.21	21.34	57223
2013-07-17	21.35	21.65	21.24	21.47	43892
2013-07-18	21.65	21.82	21.49	21.74	47816
2013-07-19	21.71	22.03	21.65	21.88	63358
2013-07-22	21.54	21.88	21.43	21.85	33275
2013-07-23	21.91	21.99	21.59	21.84	62384
2013-07-24	21.92	21.92	21.37	21.56	27756
2013-07-25	21.65	22.09	21.64	22.07	83396
2013-07-26	21.92	21.99	21.77	21.89	32932
2013-07-29	21.81	21.91	21.03	21.13	53988
2013-07-30	21.17	21.25	20.87	21.01	51507
2013-07-31	21.03	21.05	20.54	20.59	40635
2013-08-01	20.68	20.77	20.37	20.44	33517
2013-08-02	20.32	20.57	20.32	20.45	24455
2013-08-05	20.49	20.58	20.26	20.43	19927
2013-08-06	20.31	20.54	20.16	20.39	28035
2013-08-07	20.25	20.45	20.24	20.38	20428
2013-08-08	20.60	20.68	20.28	20.62	37849
2013-08-09	20.50	20.79	20.31	20.36	72148
2013-08-12	20.20	20.48	20.10	20.19	38744
2013-08-13	20.07	20.10	19.70	20.05	44109
2013-08-14	20.12	20.26	19.88	19.96	37361
2013-08-15	19.70	19.70	19.35	19.44	61635
2013-08-16	19.38	19.60	19.25	19.37	140375
2013-08-19	19.43	19.43	18.80	18.84	64105
2013-08-20	18.80	19.16	18.80	18.97	57432
2013-08-21	18.83	19.00	18.65	18.81	60513
2013-08-22	18.80	19.03	18.68	18.97	41365
2013-08-23	18.95	19.09	18.77	19.04	38658
2013-08-26	19.09	19.09	18.63	18.95	33557
2013-08-27	18.78	19.14	18.73	18.81	80394
2013-08-28	18.74	18.83	18.58	18.63	27477
2013-08-29	18.55	18.75	18.52	18.73	40559
2013-08-30	18.67	18.79	18.20	18.26	64623
2013-09-03	18.45	18.45	18.01	18.08	52170
2013-09-04	18.09	18.32	18.01	18.24	37184
2013-09-05	18.30	18.30	18.01	18.04	21362
2013-09-06	18.08	18.42	17.99	18.16	48074
2013-09-09	18.27	18.53	18.07	18.53	23664
2013-09-10	18.58	18.68	18.21	18.44	39440
2013-09-11	18.47	18.57	18.33	18.48	21619
2013-09-12	18.53	18.72	18.30	18.56	44026
2013-09-13	18.60	18.84	18.53	18.74	34596
2013-09-16	18.99	19.09	18.73	18.83	41507
2013-09-17	18.83	19.17	18.80	19.17	55876
2013-09-18	19.20	20.05	18.96	20.03	73895
2013-09-19	20.02	20.46	19.80	19.97	52911
2013-09-20	20.11	20.11	19.61	19.95	202343
2013-09-23	19.82	19.92	19.65	19.76	65271
2013-09-24	19.61	19.78	19.25	19.58	68231
2013-09-25	19.40	19.72	18.92	19.58	56914
2013-09-26	19.69	19.70	19.41	19.65	51799
2013-09-27	19.47	19.62	19.36	19.53	33238
2013-09-30	19.30	19.49	19.25	19.43	57675
2013-10-01	19.49	19.85	19.37	19.63	76290
2013-10-02	19.64	19.64	19.20	19.50	36695
2013-10-03	19.40	19.40	18.84	18.93	37939
2013-10-04	18.87	18.92	18.53	18.72	37578
2013-10-07	18.59	18.75	18.59	18.69	25270
2013-10-08	18.66	18.75	18.65	18.65	41941
2013-10-09	18.65	18.75	18.56	18.67	47560
2013-10-10	18.86	18.93	18.60	18.88	64423
2013-10-11	18.78	19.28	18.78	19.27	64744
2013-10-14	19.19	19.48	18.99	19.46	53712
2013-10-15	19.36	19.45	19.19	19.33	54909
2013-10-16	19.40	19.50	19.11	19.43	61502
2013-10-17	19.33	19.83	19.33	19.82	112024
2013-10-18	19.95	19.96	19.62	19.85	74980
2013-10-21	19.90	19.90	19.42	19.56	71306
2013-10-22	19.58	19.88	19.56	19.72	66006
2013-10-23	19.68	19.95	19.62	19.71	68651
2013-10-24	19.71	19.71	19.41	19.59	61621
2013-10-25	19.68	19.74	19.36	19.59	58410
2013-10-28	19.49	19.60	19.44	19.60	32934
2013-10-29	19.60	19.69	19.30	19.56	28388
2013-10-30	19.51	19.54	19.07	19.24	53831
2013-10-31	19.18	19.35	19.00	19.18	57067
2013-11-01	19.12	19.27	18.65	18.89	93521
2013-11-04	18.90	19.22	18.89	19.12	82507
2013-11-05	19.09	19.18	18.83	18.91	43572
2013-11-06	18.90	18.99	18.55	18.81	37353
2013-11-07	18.84	18.84	18.36	18.43	62313
2013-11-08	18.41	18.41	18.11	18.28	71714
2013-11-11	18.19	18.35	18.13	18.15	52442
2013-11-12	18.15	18.29	18.02	18.24	39514
2013-11-13	18.15	18.40	18.00	18.36	39878
2013-11-14	18.38	18.58	18.19	18.25	32984
2013-11-15	18.21	18.59	18.00	18.56	92283
2013-11-18	18.60	18.75	18.47	18.56	53343
2013-11-19	18.51	18.66	18.35	18.47	50640
2013-11-20	18.49	18.62	18.13	18.21	63578
2013-11-21	18.32	18.49	18.26	18.42	61749
2013-11-22	18.41	18.48	18.09	18.27	47368
2013-11-25	18.35	18.51	18.07	18.48	64230
2013-11-26	18.47	18.50	18.20	18.47	78758
2013-11-27	18.50	18.58	18.38	18.50	62022
2013-11-29	18.50	18.55	18.40	18.43	47086
2013-12-02	18.44	18.44	17.89	17.98	88908
2013-12-03	17.87	18.14	17.87	18.09	116679
2013-12-04	18.01	18.14	17.79	17.95	97754
2013-12-05	17.90	18.18	17.76	18.09	93852
2013-12-06	18.29	18.46	18.21	18.38	54288
2013-12-09	18.39	18.40	18.20	18.34	70385
2013-12-10	18.36	18.46	18.13	18.37	70300
2013-12-11	18.34	18.34	17.85	17.95	67798
2013-12-12	17.99	17.99	17.77	17.84	63232
2013-12-13	17.85	18.00	17.73	17.75	77059
2013-12-16	17.86	18.03	17.86	18.00	62982
2013-12-17	18.05	18.28	17.98	18.23	61866
2013-12-18	18.22	18.59	18.01	18.57	72226
2013-12-19	18.49	18.49	18.15	18.25	43541
2013-12-20	18.25	19.13	18.22	19.06	325656
2013-12-23	19.01	19.01	18.52	18.59	96359
2013-12-24	18.55	18.86	18.44	18.52	35927
2013-12-26	18.66	18.70	18.40	18.46	45819
2013-12-27	18.54	18.54	18.18	18.41	47146
2013-12-30	18.36	18.58	18.12	18.23	62900
2013-12-31	18.21	18.54	18.18	18.37	79836
2014-01-02	18.31	18.33	18.00	18.17	49901
2014-01-03	18.16	18.52	18.16	18.44	62531
2014-01-06	18.46	18.60	18.41	18.59	63906
2014-01-07	18.59	18.81	18.51	18.58	65895
2014-01-08	18.47	18.47	18.04	18.18	177095
2014-01-09	18.28	18.34	18.07	18.34	55696
2014-01-10	18.37	18.55	18.37	18.49	42342
2014-01-13	18.40	18.63	18.40	18.58	72310
2014-01-14	18.63	18.91	18.60	18.85	62254
2014-01-15	18.88	19.09	18.73	18.81	93337
2014-01-16	18.77	18.94	18.77	18.87	27741
2014-01-17	18.86	19.04	18.72	18.75	40720
2014-01-21	18.87	19.10	18.74	19.09	38600
2014-01-22	19.00	19.29	19.00	19.24	83360
2014-01-23	19.24	19.31	19.00	19.26	105825
2014-01-24	19.09	19.17	18.78	18.93	91037
2014-01-27	19.00	19.35	18.65	18.67	55661
2014-01-28	18.67	19.03	18.63	18.88	84264
2014-01-29	18.76	18.87	18.41	18.58	75747
2014-01-30	18.63	19.25	18.60	19.09	87276
2014-01-31	18.85	19.12	18.79	19.00	50057
2014-02-03	18.92	18.92	18.44	18.53	78036
2014-02-04	18.55	18.88	18.36	18.66	69952
2014-02-05	18.61	18.68	18.40	18.48	103417
2014-02-06	18.56	18.72	18.42	18.56	62964
2014-02-07	18.56	18.70	18.45	18.54	68399
2014-02-10	18.57	18.74	18.46	18.68	57769
2014-02-11	18.67	18.93	18.64	18.80	57008
2014-02-12	18.88	18.99	18.66	18.84	88048
2014-02-13	18.73	19.18	18.71	19.07	47363
2014-02-14	18.98	19.01	18.70	19.00	46433
2014-02-18	19.00	19.21	18.86	19.16	51347
2014-02-19	19.07	19.34	18.95	18.98	43104
2014-02-20	19.05	19.12	18.85	19.03	44121
2014-02-21	19.02	19.25	18.89	19.12	100843
2014-02-24	19.15	19.33	19.06	19.10	65787
2014-02-25	19.05	19.26	18.98	19.10	49796
2014-02-26	19.17	19.34	19.04	19.18	30944
2014-02-27	19.07	19.23	18.92	19.13	35151
2014-02-28	19.18	19.41	19.00	19.24	129026
2014-03-03	19.17	19.40	19.01	19.36	62552
2014-03-04	19.61	20.00	19.54	20.00	166313
2014-03-05	19.73	19.73	18.81	19.09	140934
2014-03-06	19.14	19.14	19.05	19.10	109009
2014-03-07	19.09	19.09	18.77	18.90	99272
2014-03-10	18.82	18.94	18.55	18.62	134886
2014-03-11	18.65	18.75	18.58	18.59	96603
2014-03-12	18.53	18.65	18.50	18.53	64873
2014-03-13	18.62	18.63	18.53	18.57	82302
2014-03-14	18.57	18.72	18.56	18.63	22105
2014-03-17	18.69	18.75	18.60	18.60	41885
2014-03-18	18.59	18.88	18.59	18.88	57700
2014-03-19	18.82	18.98	18.38	18.47	64890
2014-03-20	18.36	18.52	18.35	18.50	34464
2014-03-21	18.62	19.00	18.48	18.95	177509
2014-03-24	18.90	18.93	18.66	18.77	63984
2014-03-25	18.94	18.94	18.62	18.69	60529
2014-03-26	18.57	18.72	18.46	18.56	96998
2014-03-27	18.52	18.67	18.41	18.54	36587
2014-03-28	18.54	18.87	18.51	18.61	35623
2014-03-31	18.64	18.94	18.60	18.89	102177
2014-04-01	18.93	19.13	18.80	19.07	74991
2014-04-02	19.06	19.06	18.87	18.98	35825
2014-04-03	19.03	19.03	18.76	18.82	34277
2014-04-04	18.98	19.07	18.74	18.89	115409
2014-04-07	18.88	18.97	18.61	18.71	90422
2014-04-08	18.76	18.94	18.74	18.88	60558
2014-04-09	18.94	18.97	18.72	18.88	61996
2014-04-10	18.81	18.97	18.54	18.62	74592
2014-04-11	18.46	18.69	18.44	18.49	82735
2014-04-14	18.69	18.84	18.52	18.73	44057
2014-04-15	18.73	18.80	18.55	18.73	37699
2014-04-16	18.80	18.85	18.69	18.81	45955
2014-04-17	18.74	18.95	18.74	18.85	38597
2014-04-21	18.92	18.94	18.72	18.81	37295
2014-04-22	18.82	18.90	18.75	18.84	48565
2014-04-23	18.78	18.82	18.69	18.70	49241
2014-04-24	18.76	18.86	18.66	18.78	46304
2014-04-25	18.76	18.82	18.65	18.70	73577
2014-04-28	18.81	18.90	18.60	18.80	87142
2014-04-29	18.87	18.90	18.75	18.77	67747
2014-04-30	18.78	18.95	18.70	18.92	86008
2014-05-01	18.86	18.86	18.62	18.82	112517
2014-05-02	18.79	19.05	18.76	18.84	70011
2014-05-05	18.77	18.85	18.69	18.78	56179
2014-05-06	18.68	18.80	18.59	18.66	67015
2014-05-07	18.66	19.13	18.65	19.12	114471
2014-05-08	19.03	19.49	19.03	19.39	74078
2014-05-09	19.27	19.66	19.27	19.62	59696
2014-05-12	19.64	19.95	19.62	19.86	61875
2014-05-13	19.82	19.97	19.69	19.76	84501
2014-05-14	19.68	19.83	19.51	19.60	79827
2014-05-15	19.50	19.67	19.07	19.18	56789
2014-05-16	19.13	19.43	19.12	19.42	43394
2014-05-19	19.40	19.47	19.23	19.37	26399
2014-05-20	19.30	19.37	18.97	19.15	97541
2014-05-21	19.16	19.19	18.93	19.03	52231
2014-05-22	18.98	19.17	18.95	19.04	48663
2014-05-23	19.11	19.47	19.11	19.43	53539
2014-05-27	19.56	19.97	19.50	19.93	77579
2014-05-28	19.87	19.88	19.62	19.72	50259
2014-05-29	19.80	19.85	19.57	19.58	19197
2014-05-30	19.63	19.78	19.44	19.54	101834
2014-06-02	19.55	19.72	19.36	19.65	45000
2014-06-03	19.55	19.65	19.45	19.48	39985
2014-06-04	19.38	19.54	19.37	19.41	25145
2014-06-05	19.39	20.16	19.25	20.16	70158
2014-06-06	20.32	20.39	20.00	20.17	60504
2014-06-09	20.22	20.22	19.82	19.92	53658
2014-06-10	19.83	19.83	19.49	19.53	45480
2014-06-11	19.56	19.61	19.35	19.41	37250
2014-06-12	19.45	19.51	19.28	19.35	45642
2014-06-13	19.44	19.44	19.20	19.34	31604
2014-06-16	19.29	19.35	19.08	19.20	64206
2014-06-17	19.15	19.39	19.10	19.15	156068
2014-06-18	19.11	19.36	19.11	19.23	74159
2014-06-19	19.27	19.45	19.22	19.44	66088
2014-06-20	19.39	19.50	19.19	19.44	215868
2014-06-23	19.44	19.53	19.35	19.46	86258
2014-06-24	19.36	19.48	19.13	19.15	60784
2014-06-25	19.09	19.12	18.89	19.02	69037
2014-06-26	18.97	18.99	18.81	18.86	47595
2014-06-27	18.87	19.26	18.83	19.15	169088
2014-06-30	19.08	19.11	18.90	19.08	83159
2014-07-01	19.07	19.43	19.00	19.24	78043
2014-07-02	19.20	19.21	19.00	19.07	38369
2014-07-03	19.10	19.10	18.85	19.03	25277
2014-07-07	19.04	19.14	19.00	19.02	52921
2014-07-08	19.00	19.10	18.91	18.96	60983
2014-07-09	19.00	19.10	18.90	18.98	41417
2014-07-10	18.79	19.04	18.79	18.94	46613
2014-07-11	18.95	18.96	18.76	18.84	57378
2014-07-14	18.82	18.95	18.76	18.87	56469
2014-07-15	18.92	18.92	18.72	18.76	76232
2014-07-16	18.79	18.85	18.69	18.73	48742
2014-07-17	18.64	18.92	18.64	18.78	67588
2014-07-18	18.71	19.07	18.71	19.06	49328
2014-07-21	18.97	18.98	18.72	18.89	29919
2014-07-22	18.90	18.96	18.89	18.95	31081
2014-07-23	18.93	18.97	18.83	18.90	31386
2014-07-24	18.96	18.96	18.69	18.84	42563
2014-07-25	18.71	18.76	18.50	18.50	39567
2014-07-28	18.55	18.68	18.48	18.62	46486
2014-07-29	18.65	18.67	18.50	18.57	51595
2014-07-30	18.63	18.63	18.25	18.47	75046
2014-07-31	18.29	18.52	18.28	18.37	72395
2014-08-01	18.42	18.43	18.02	18.10	70391
2014-08-04	18.11	18.34	18.04	18.31	45164
2014-08-05	18.24	18.37	18.18	18.33	52422
2014-08-06	18.10	18.57	18.10	18.39	51685
2014-08-07	18.35	18.42	18.17	18.22	36514
2014-08-08	18.19	18.50	18.19	18.37	52545
2014-08-11	18.49	18.69	18.45	18.62	36930
2014-08-12	18.57	18.71	18.55	18.61	48414
2014-08-13	18.65	18.88	18.62	18.83	43344
2014-08-14	18.83	18.89	18.70	18.83	27898
2014-08-15	19.02	19.02	18.55	18.65	62133
2014-08-18	18.88	18.89	18.71	18.82	42494
2014-08-19	18.78	19.08	18.78	19.03	37940
2014-08-20	18.92	19.00	18.77	18.99	39519
2014-08-21	18.97	19.02	18.83	19.00	43677
2014-08-22	18.99	19.06	18.77	18.84	39412
2014-08-25	18.89	19.12	18.58	18.68	46717
2014-08-26	18.65	18.84	18.65	18.76	35694
2014-08-27	18.78	18.84	18.70	18.82	20518
2014-08-28	18.72	18.81	18.64	18.72	25912
2014-08-29	18.71	18.81	18.71	18.76	47238
2014-09-02	18.79	18.93	18.74	18.82	38740
2014-09-03	18.91	18.91	18.75	18.79	52150
2014-09-04	18.78	18.94	18.65	18.72	29897
2014-09-05	18.66	18.88	18.66	18.84	37020
2014-09-08	18.89	18.90	18.72	18.83	45714
2014-09-09	18.83	18.83	18.62	18.63	60133
2014-09-10	18.64	18.72	18.33	18.57	55358
2014-09-11	18.53	18.65	18.45	18.55	40643
2014-09-12	18.51	18.51	17.83	17.94	80590
2014-09-15	18.00	18.14	17.71	17.75	69345
2014-09-16	17.77	18.00	17.77	17.94	64696
2014-09-17	17.92	18.00	17.63	17.70	65400
2014-09-18	17.71	17.75	17.64	17.70	69841
2014-09-19	17.72	17.81	17.58	17.73	226976
2014-09-22	17.61	17.74	17.60	17.65	61552
2014-09-23	17.37	17.52	17.17	17.18	103454
2014-09-24	17.31	17.31	17.14	17.15	71443
2014-09-25	17.18	17.30	17.10	17.11	65562
2014-09-26	17.13	17.33	17.10	17.32	51747
2014-09-29	17.18	17.37	17.13	17.36	71527
2014-09-30	17.33	17.33	17.00	17.00	117969
2014-10-01	17.00	17.22	17.00	17.07	109603
2014-10-02	17.11	17.28	17.03	17.26	64655
2014-10-03	17.47	17.65	17.27	17.37	97031
2014-10-06	17.38	17.57	17.38	17.40	57524
2014-10-07	17.38	17.43	17.16	17.17	59922
2014-10-08	17.17	17.64	17.17	17.51	152377
2014-10-09	17.50	17.55	17.29	17.40	97050
2014-10-10	17.30	17.50	17.10	17.33	101078
2014-10-13	17.30	17.76	17.30	17.67	91090
2014-10-14	17.84	18.02	17.54	17.64	134953
2014-10-15	17.49	17.71	17.45	17.59	115940
2014-10-16	17.42	17.70	17.42	17.64	86977
2014-10-17	17.83	17.83	17.33	17.38	89678
2014-10-20	17.32	17.71	17.32	17.67	71149
2014-10-21	17.68	17.73	17.56	17.68	72874
2014-10-22	17.66	17.81	17.61	17.68	77484
2014-10-23	17.76	17.81	17.66	17.75	90786
2014-10-24	17.81	17.81	17.64	17.68	46714
2014-10-27	17.56	17.73	17.56	17.72	74492
2014-10-28	17.73	18.01	17.62	18.00	168137
2014-10-29	17.97	18.15	17.80	18.00	72148
2014-10-30	18.00	18.27	17.82	18.27	70226
2014-10-31	18.48	18.63	18.13	18.61	141038
2014-11-03	18.58	18.70	18.44	18.50	98594
2014-11-04	18.50	18.72	18.43	18.57	145252
2014-11-05	18.75	18.99	18.53	18.70	112389
2014-11-06	18.70	18.70	18.44	18.54	102025
2014-11-07	18.56	18.68	18.29	18.64	69274
2014-11-10	18.68	18.86	18.53	18.75	50635
2014-11-11	18.70	18.83	18.66	18.69	55577
2014-11-12	18.60	18.84	18.30	18.46	85161
2014-11-13	18.52	18.60	18.32	18.54	54945
2014-11-14	18.40	18.58	18.25	18.25	77098
2014-11-17	18.25	18.49	18.21	18.24	75905
2014-11-18	18.24	18.33	18.22	18.25	76718
2014-11-19	18.25	18.27	18.01	18.04	95694
2014-11-20	17.94	18.15	17.94	18.09	62357
2014-11-21	18.24	18.49	18.00	18.00	68345
2014-11-24	18.12	18.15	18.01	18.11	47355
2014-11-25	18.18	18.20	17.97	18.04	111352
2014-11-26	18.10	18.28	18.03	18.17	82746
2014-11-28	18.21	18.48	18.11	18.12	55412
2014-12-01	18.12	18.37	18.03	18.05	68003
2014-12-02	17.99	18.25	17.95	18.14	70304
2014-12-03	18.03	18.24	18.03	18.11	78529
2014-12-04	18.04	18.17	17.81	18.07	78208
2014-12-05	18.02	18.10	17.89	17.96	71573
2014-12-08	18.15	18.24	18.03	18.05	83721
2014-12-09	17.95	18.21	17.95	18.20	86160
2014-12-10	18.10	18.23	18.05	18.15	60339
2014-12-11	18.17	18.25	18.12	18.15	85884
2014-12-12	17.98	18.20	17.76	17.79	75149
2014-12-15	17.86	18.02	17.51	17.57	104814
2014-12-16	17.57	17.90	17.57	17.64	98762
2014-12-17	17.77	18.06	17.58	18.02	129597
2014-12-18	18.18	18.40	17.90	18.17	367182
2014-12-19	18.17	18.39	18.17	18.30	235404
2014-12-22	18.04	18.35	18.04	18.27	126051
2014-12-23	18.28	18.30	18.09	18.21	83329
2014-12-24	18.17	18.25	18.05	18.13	33516
2014-12-26	18.22	18.30	18.13	18.20	94855
2014-12-29	18.25	18.43	18.24	18.39	118477
2014-12-30	18.29	18.58	18.29	18.52	97358
2014-12-31	18.56	18.67	18.12	18.21	78467
2015-01-02	18.35	18.51	18.15	18.49	63376
2015-01-05	18.42	18.82	18.31	18.76	75478
2015-01-06	18.76	18.89	18.60	18.62	93233
2015-01-07	18.69	18.85	18.65	18.78	116730
2015-01-08	18.91	18.95	18.64	18.71	143709
2015-01-09	18.67	18.72	18.47	18.53	51080
2015-01-12	18.49	18.65	18.42	18.60	82546
2015-01-13	18.59	18.76	18.39	18.52	87135
2015-01-14	18.41	18.71	18.41	18.60	82710
2015-01-15	18.70	18.82	18.51	18.77	123122
2015-01-16	18.67	19.00	18.67	18.83	93789
2015-01-20	18.90	19.00	18.70	18.75	63759
2015-01-21	18.68	18.86	18.62	18.73	67684
2015-01-22	18.90	19.16	18.81	19.15	109394
2015-01-23	19.18	19.30	19.01	19.08	42585
2015-01-26	19.06	19.10	18.92	19.05	94674
2015-01-27	18.96	19.16	18.92	19.00	61676
2015-01-28	18.99	19.16	18.78	18.78	76402
2015-01-29	18.80	18.91	18.63	18.89	115835
2015-01-30	18.75	18.89	18.50	18.53	128025
2015-02-02	18.53	18.82	18.30	18.72	77757
2015-02-03	18.77	18.91	18.67	18.85	82342
2015-02-04	18.90	18.90	18.70	18.77	56863
2015-02-05	18.77	18.93	18.65	18.80	109554
2015-02-06	18.85	18.85	18.14	18.16	137595
2015-02-09	18.11	18.32	18.04	18.09	68778
2015-02-10	18.06	18.10	17.90	17.97	72705
2015-02-11	17.97	18.09	17.79	17.92	62550
2015-02-12	17.93	18.72	17.93	18.18	72724
2015-02-13	18.18	18.18	17.95	18.06	46971
2015-02-17	18.09	18.15	17.95	17.99	66275
2015-02-18	17.98	18.19	17.74	18.18	95818
2015-02-19	18.15	18.26	17.77	17.93	79520
2015-02-20	17.99	18.23	17.89	18.16	71360
2015-02-23	18.18	18.36	18.04	18.36	56908
2015-02-24	18.27	18.27	18.00	18.05	54824
2015-02-25	17.99	18.27	17.99	18.09	58307
2015-02-26	18.10	18.17	17.95	18.00	37833
2015-02-27	18.00	18.18	17.95	18.04	78819
2015-03-02	18.00	18.26	17.96	18.04	92996
2015-03-03	18.11	18.11	17.92	17.96	74425
2015-03-04	17.96	18.06	17.82	17.93	56899
2015-03-05	18.30	18.30	17.76	17.80	112815
2015-03-06	17.62	17.66	17.03	17.09	98489
2015-03-09	17.19	17.40	17.11	17.23	55652
2015-03-10	17.13	17.47	17.10	17.18	93708
2015-03-11	17.16	17.26	17.12	17.19	78405
2015-03-12	17.31	17.82	17.31	17.80	63145
2015-03-13	17.79	17.96	17.58	17.93	79252
2015-03-16	18.01	18.19	18.00	18.00	59851
2015-03-17	18.07	18.07	17.85	17.93	101102
2015-03-18	17.93	18.27	17.74	18.27	76552
2015-03-19	18.15	18.38	18.15	18.25	68360
2015-03-20	18.32	18.63	18.29	18.57	145538
2015-03-23	18.51	18.78	18.43	18.71	85951
2015-03-24	18.50	18.60	18.29	18.37	79406
2015-03-25	18.43	18.58	18.04	18.13	57964
2015-03-26	18.04	18.23	17.97	18.03	111431
2015-03-27	18.02	18.23	17.95	18.16	87597
2015-03-30	18.21	18.24	18.07	18.21	41966
2015-03-31	18.03	18.25	18.03	18.20	57881
2015-04-01	18.13	18.30	18.00	18.26	48822
2015-04-02	18.21	18.46	18.17	18.27	77331
2015-04-06	18.26	18.59	18.10	18.40	71242
2015-04-07	18.33	18.36	18.01	18.04	56250
2015-04-08	18.01	18.20	17.96	17.99	87315
2015-04-09	18.00	18.00	17.52	17.58	53480
2015-04-10	17.71	17.91	17.65	17.72	52186
2015-04-13	17.77	17.93	17.66	17.66	54358
2015-04-14	17.70	17.86	17.70	17.77	66695
2015-04-15	17.79	17.87	17.72	17.75	48673
2015-04-16	17.69	17.82	17.58	17.69	46983
2015-04-17	17.59	17.72	17.50	17.52	45516
2015-04-20	17.57	17.76	17.50	17.57	39901
2015-04-21	17.65	17.68	17.55	17.61	32711
2015-04-22	17.57	17.75	17.57	17.71	43366
2015-04-23	17.70	17.72	17.60	17.67	24173
2015-04-24	17.65	17.86	17.59	17.69	35863
2015-04-27	17.68	17.93	17.56	17.74	57857
2015-04-28	17.75	17.91	17.65	17.86	45283
2015-04-29	17.77	17.92	17.63	17.70	77760
2015-04-30	17.59	17.79	17.26	17.37	93517
2015-05-01	17.35	17.56	17.35	17.44	59295
2015-05-04	17.51	17.68	17.35	17.41	42515
2015-05-05	17.38	17.42	16.95	17.08	96323
2015-05-06	17.14	17.22	17.00	17.19	69049
2015-05-07	17.18	17.47	17.02	17.33	89435
2015-05-08	17.55	17.73	17.30	17.37	68570
2015-05-11	17.39	17.52	17.09	17.21	49603
2015-05-12	17.19	17.48	16.77	17.10	93388
2015-05-13	17.19	17.40	17.05	17.06	82105
2015-05-14	17.22	17.36	17.11	17.34	50204
2015-05-15	17.37	17.50	17.22	17.39	61327
2015-05-18	17.28	17.38	17.14	17.28	46152
2015-05-19	17.33	17.40	17.14	17.27	43393
2015-05-20	17.31	17.31	17.14	17.16	77297
2015-05-21	17.16	17.20	17.02	17.02	55574
2015-05-22	17.00	17.15	16.95	16.95	93941
2015-05-26	16.96	16.96	16.75	16.87	79782
2015-05-27	16.93	17.09	16.85	17.08	43871
2015-05-28	17.01	17.21	17.00	17.15	58873
2015-05-29	17.12	17.15	16.81	16.83	155234
2015-06-01	16.94	17.14	16.84	17.07	38080
2015-06-02	16.89	17.12	16.88	17.03	65907
2015-06-03	17.05	17.14	16.88	17.00	102998
2015-06-04	16.88	17.26	16.88	17.10	135833
2015-06-05	17.02	17.02	16.84	16.87	131741
2015-06-08	16.85	16.96	16.83	16.84	73549
2015-06-09	16.84	16.99	16.75	16.82	101568
2015-06-10	16.91	16.99	16.79	16.82	85927
2015-06-11	16.86	16.97	16.79	16.96	88038
2015-06-12	16.97	17.03	16.85	16.91	58792
2015-06-15	16.88	16.91	16.71	16.77	93111
2015-06-16	16.72	16.93	16.70	16.85	99231
2015-06-17	16.89	17.05	16.79	16.99	59630
2015-06-18	17.00	17.30	16.87	17.24	141591
2015-06-19	17.30	17.31	16.98	17.22	187685
2015-06-22	17.31	17.38	17.08	17.11	110676
2015-06-23	16.93	16.97	16.79	16.97	121159
2015-06-24	16.93	17.03	16.86	16.87	105457
2015-06-25	16.92	16.92	16.68	16.80	107906
2015-06-26	16.85	16.85	16.66	16.80	299360
2015-06-29	16.71	16.93	16.50	16.54	129687
2015-06-30	16.60	16.62	16.29	16.36	131118
2015-07-01	16.41	16.49	16.11	16.45	179146
2015-07-02	16.59	16.69	16.45	16.49	88497
2015-07-06	16.39	16.62	16.39	16.52	135943
2015-07-07	16.58	16.86	16.53	16.82	125886
2015-07-08	16.69	16.84	16.58	16.68	196119
2015-07-09	16.87	16.87	16.60	16.67	109091
2015-07-10	16.78	16.93	16.67	16.83	83506
2015-07-13	16.90	17.04	16.70	16.81	94222
2015-07-14	16.78	16.91	16.75	16.81	54186
2015-07-15	16.67	16.88	16.65	16.84	69177
2015-07-16	16.85	17.04	16.78	16.99	145161
2015-07-17	16.96	17.05	16.81	16.90	96311
2015-07-20	16.90	16.95	16.80	16.90	74346
2015-07-21	16.92	17.06	16.80	16.84	143344
2015-07-22	16.83	16.98	16.83	16.85	97246
2015-07-23	16.80	16.85	16.42	16.50	112911
2015-07-24	16.42	16.52	16.39	16.44	101819
2015-07-27	16.41	16.51	16.37	16.42	53284
2015-07-28	16.41	16.48	16.32	16.39	86779
2015-07-29	16.42	16.62	16.26	16.48	79998
2015-07-30	16.39	16.50	16.32	16.44	53442
2015-07-31	16.51	16.78	16.50	16.62	143052
2015-08-03	16.60	16.72	16.55	16.71	175082
2015-08-04	16.77	16.82	16.56	16.63	125985
2015-08-05	16.65	16.72	16.50	16.56	150601
2015-08-06	16.53	16.67	16.44	16.63	91931
2015-08-07	16.50	16.63	16.39	16.54	51251
2015-08-10	16.65	16.65	16.43	16.60	171704
2015-08-11	16.75	17.10	16.54	16.87	172068
2015-08-12	16.78	16.92	16.69	16.82	129445
2015-08-13	16.76	16.94	16.66	16.81	102066
2015-08-14	16.77	16.88	16.72	16.85	178016
2015-08-17	16.79	17.10	16.74	17.04	163505
2015-08-18	16.95	17.04	16.84	16.94	255365
2015-08-19	16.83	16.99	16.74	16.86	203272
2015-08-20	16.72	16.84	16.57	16.70	159215
2015-08-21	16.61	16.77	16.47	16.52	175610
2015-08-24	16.16	16.39	15.74	15.86	209608
2015-08-25	16.14	16.18	15.52	15.55	168694
2015-08-26	15.82	15.89	15.57	15.86	117617
2015-08-27	15.90	16.03	15.63	15.86	167473
2015-08-28	15.85	15.95	15.80	15.90	166770
2015-08-31	15.76	15.94	15.70	15.76	196977
2015-09-01	15.65	15.75	15.39	15.51	245030
2015-09-02	15.65	15.75	15.47	15.54	164306
2015-09-03	15.60	15.64	15.54	15.59	121678
2015-09-04	15.45	15.52	15.30	15.40	146930
2015-09-08	15.55	15.60	15.33	15.38	96008
2015-09-09	15.46	15.50	15.26	15.30	304231
2015-09-10	15.28	15.41	15.22	15.26	144553
2015-09-11	15.23	15.49	15.16	15.44	133453
2015-09-14	15.46	15.54	15.40	15.41	89401
2015-09-15	15.45	15.61	15.35	15.51	92395
2015-09-16	15.54	15.72	15.51	15.58	148983
2015-09-17	15.53	15.99	15.43	15.74	235792
2015-09-18	15.59	15.97	15.57	15.83	367277
2015-09-21	15.87	16.15	15.80	16.12	209560
2015-09-22	15.80	15.87	15.50	15.74	231789
2015-09-23	15.76	15.83	15.66	15.74	131275
2015-09-24	15.71	15.79	15.59	15.70	370914
2015-09-25	15.75	15.88	15.55	15.64	456437
2015-09-28	15.62	15.70	15.31	15.45	246209
2015-09-29	15.50	15.70	15.37	15.60	198059
2015-09-30	15.63	15.80	15.55	15.80	187459
2015-10-01	15.83	15.94	15.72	15.89	272301
2015-10-02	15.85	15.99	15.69	15.99	176107
2015-10-05	16.08	16.40	16.07	16.37	100150
2015-10-06	16.40	16.48	16.22	16.31	105236
2015-10-07	16.37	16.61	16.32	16.61	141569
2015-10-08	16.61	16.80	16.54	16.75	134405
2015-10-09	16.77	16.80	16.56	16.66	63484
2015-10-12	16.69	16.82	16.60	16.73	94411
2015-10-13	16.71	16.77	16.47	16.59	98507
2015-10-14	16.56	16.64	16.37	16.44	98480
2015-10-15	16.44	16.68	16.37	16.67	162855
2015-10-16	16.71	16.80	16.60	16.70	75959
2015-10-19	16.62	16.99	16.62	16.96	220001
2015-10-20	16.94	17.24	16.87	17.01	149243
2015-10-21	17.01	17.06	16.90	16.94	121566
2015-10-22	17.01	17.15	17.00	17.13	113515
2015-10-23	17.21	17.21	16.98	17.14	136774
2015-10-26	17.09	17.11	16.95	17.06	88602
2015-10-27	17.03	17.07	16.88	17.00	118528
2015-10-28	17.02	17.14	16.79	16.97	202884
2015-10-29	16.97	17.00	16.76	16.97	169546
2015-10-30	16.95	16.95	16.75	16.88	144088
2015-11-02	16.87	17.01	16.82	16.98	93907
2015-11-03	16.90	17.03	16.79	16.95	130851
2015-11-04	16.92	16.98	16.79	16.88	83455
2015-11-05	17.06	17.25	16.50	16.83	205084
2015-11-06	16.70	16.70	16.45	16.56	147861
2015-11-09	16.55	16.55	16.25	16.35	125470
2015-11-10	16.32	16.48	16.29	16.38	112703
2015-11-11	16.39	16.48	16.32	16.35	73436
2015-11-12	16.28	16.39	16.25	16.26	191677
2015-11-13	16.25	16.31	16.23	16.25	152625
2015-11-16	16.25	16.30	16.15	16.26	91592
2015-11-17	16.22	16.35	16.17	16.23	102109
2015-11-18	16.35	16.42	16.22	16.42	117530
2015-11-19	16.38	16.50	15.67	16.38	149689
2015-11-20	16.48	16.61	16.35	16.52	128138
2015-11-23	16.57	16.63	16.42	16.48	140684
2015-11-24	16.52	16.52	16.26	16.44	104800
2015-11-25	16.40	16.53	16.35	16.49	80171
2015-11-27	16.52	16.82	16.50	16.76	90732
2015-11-30	16.83	17.46	16.70	17.45	596997
2015-12-01	17.47	17.87	17.34	17.80	438756
2015-12-02	17.62	17.70	17.31	17.38	235903
2015-12-03	17.48	17.48	17.16	17.27	221283
2015-12-04	17.25	17.46	17.08	17.25	168486
2015-12-07	17.15	17.44	17.07	17.42	310431
2015-12-08	17.38	17.49	17.27	17.37	184935
2015-12-09	17.38	17.52	17.26	17.37	167028
2015-12-10	17.30	17.41	17.07	17.36	284767
2015-12-11	17.20	17.33	17.13	17.24	430916
2015-12-14	17.23	17.38	17.07	17.18	266464
2015-12-15	17.28	17.40	17.18	17.22	132731
2015-12-16	17.32	17.50	17.22	17.46	195442
2015-12-17	17.47	17.69	17.39	17.61	402801
2015-12-18	17.56	17.58	17.24	17.28	611137
2015-12-21	17.48	17.48	17.22	17.31	202698
2015-12-22	17.13	17.37	17.00	17.28	392668
2015-12-23	17.33	17.45	17.17	17.29	185375
2015-12-24	17.34	17.41	17.21	17.29	52868
2015-12-28	17.28	17.42	17.16	17.37	152981
2015-12-29	17.35	17.53	17.31	17.53	182840
2015-12-30	17.52	17.60	17.39	17.42	87879
2015-12-31	17.48	17.48	17.15	17.15	144605
2016-01-04	16.98	17.07	16.81	17.04	300300
2016-01-05	17.12	17.48	17.04	17.40	240731
2016-01-06	17.27	17.44	17.18	17.41	176645
2016-01-07	17.25	17.42	17.19	17.30	409376
2016-01-08	17.34	17.44	16.99	17.05	334089
2016-01-11	17.11	17.24	17.05	17.11	148972
2016-01-12	17.21	17.21	16.61	16.77	191660
2016-01-13	16.92	17.03	16.53	16.86	383807
2016-01-14	16.85	17.33	16.80	17.16	228182
2016-01-15	16.91	17.01	16.59	17.01	249646
2016-01-19	17.05	17.22	16.89	17.03	152026
2016-01-20	16.85	16.85	16.21	16.67	230443
2016-01-21	16.80	16.98	16.51	16.73	119720
2016-01-22	16.78	17.22	16.78	17.14	103134
2016-01-25	17.14	17.29	16.90	17.07	98390
2016-01-26	17.14	17.47	17.10	17.46	105258
2016-01-27	17.35	17.35	17.10	17.15	90109
2016-01-28	17.27	17.58	17.23	17.39	83673
2016-01-29	17.43	17.88	17.43	17.88	171543
2016-02-01	17.86	17.90	17.65	17.74	141828
2016-02-02	17.60	17.77	17.41	17.72	86332
2016-02-03	17.76	17.95	17.67	17.80	80578
2016-02-04	17.77	17.90	17.66	17.81	56479
2016-02-05	17.80	17.83	17.59	17.65	119654
2016-02-08	17.53	17.66	17.13	17.65	93271
2016-02-09	17.41	17.73	17.25	17.54	93003
2016-02-10	17.61	17.90	17.43	17.61	63504
2016-02-11	17.40	17.74	17.22	17.69	81137
2016-02-12	17.70	17.86	17.40	17.59	103463
2016-02-16	17.73	18.15	17.70	18.10	125497
2016-02-17	18.13	18.24	17.91	17.94	117756
2016-02-18	17.92	18.39	17.78	18.38	138679
2016-02-19	18.36	18.55	18.28	18.29	147778
2016-02-22	18.37	18.58	18.36	18.38	62541
2016-02-23	18.37	18.58	18.30	18.42	118325
2016-02-24	18.30	18.36	18.10	18.27	63726
2016-02-25	18.29	18.51	18.29	18.46	130563
2016-02-26	18.49	18.50	18.10	18.11	66386
2016-02-29	18.02	18.40	18.02	18.19	99409
2016-03-01	18.24	18.49	18.24	18.40	49853
2016-03-02	18.32	18.50	18.25	18.42	84862
2016-03-03	18.47	18.47	18.27	18.44	73689
2016-03-04	18.45	18.56	18.23	18.36	111578
2016-03-07	18.32	18.45	18.30	18.40	102977
2016-03-08	18.40	18.43	18.19	18.26	91917
2016-03-09	18.28	18.40	18.28	18.36	73808
2016-03-10	18.00	18.37	18.00	18.26	105313
2016-03-11	18.36	18.44	18.32	18.40	233700
2016-03-14	18.40	18.40	18.20	18.35	17689
2016-03-15	18.35	18.60	18.30	18.32	64118
2016-03-16	18.37	18.50	18.27	18.42	95876
2016-03-17	18.53	18.91	18.34	18.80	239012
2016-03-18	18.93	19.18	18.77	19.17	259144
2016-03-21	19.15	19.53	19.08	19.06	143310
2016-03-22	19.03	19.24	19.03	19.19	85875
2016-03-23	19.03	19.22	18.96	18.96	93112
2016-03-24	18.98	19.24	18.75	19.23	83721
2016-03-28	19.30	19.52	19.11	19.26	62541
2016-03-29	19.39	19.89	19.28	19.88	162837
2016-03-30	19.90	19.95	19.77	19.92	73282
2016-03-31	19.90	19.97	19.77	19.83	93938
2016-04-01	19.71	19.95	19.69	19.92	102810
2016-04-04	19.93	20.02	19.79	20.00	77303
2016-04-05	19.89	19.96	19.78	19.83	87074
2016-04-06	19.86	19.88	19.66	19.82	57351
2016-04-07	19.76	19.85	19.69	19.73	103671
2016-04-08	19.76	19.94	19.68	19.84	85303
2016-04-11	19.84	19.97	19.79	19.85	83307
2016-04-12	19.88	20.20	19.86	20.11	112869
2016-04-13	20.21	20.40	20.11	20.40	112278
2016-04-14	20.44	20.44	20.28	20.29	74826
2016-04-15	20.28	20.53	20.26	20.45	64954
2016-04-18	20.49	20.58	20.39	20.46	57917
2016-04-19	20.52	20.62	20.27	20.39	62412
2016-04-20	20.45	20.49	20.09	20.12	60178
2016-04-21	20.16	20.34	19.62	19.81	98157
2016-04-22	19.90	20.18	19.81	19.87	89939
2016-04-25	19.80	19.94	19.60	19.90	81241
2016-04-26	19.87	20.08	19.70	20.06	73096
2016-04-27	20.02	20.05	19.73	19.97	88357
2016-04-28	19.81	20.00	19.81	19.85	50282
2016-04-29	19.83	19.90	19.64	19.68	77280
2016-05-02	19.76	20.09	19.72	20.05	149103
2016-05-03	19.99	20.25	19.91	20.22	72917
2016-05-04	20.10	20.76	20.10	20.61	153901
2016-05-05	20.17	20.33	20.01	20.14	78060
2016-05-06	20.03	20.47	20.03	20.47	93379
2016-05-09	20.60	20.81	20.35	20.72	76295
2016-05-10	20.83	21.00	20.65	20.76	62291
2016-05-11	20.72	20.83	20.32	20.50	48983
2016-05-12	20.50	20.73	20.44	20.69	67067
2016-05-13	20.68	20.68	20.32	20.46	68590
2016-05-16	20.40	20.90	20.39	20.85	60494
2016-05-17	20.75	20.75	20.09	20.16	100378
2016-05-18	20.02	20.60	19.85	19.90	179002
2016-05-19	19.90	19.90	19.45	19.56	155702
2016-05-20	19.66	19.96	19.44	19.96	264582
2016-05-23	19.95	19.99	19.85	19.92	75125
2016-05-24	20.00	20.19	19.91	20.10	142644
2016-05-25	20.09	20.19	19.93	20.19	88056
2016-05-26	20.20	20.35	20.15	20.18	48050
2016-05-27	20.24	20.46	20.22	20.32	65323
2016-05-31	20.37	20.39	20.19	20.22	156610
2016-06-01	20.29	20.53	20.23	20.50	112299
2016-06-02	20.45	20.53	20.19	20.53	65229
2016-06-03	20.62	20.65	20.37	20.60	115947
2016-06-06	20.46	20.71	20.38	20.59	75886
2016-06-07	20.33	20.74	20.33	20.69	74057
2016-06-08	20.76	21.15	20.67	21.10	156255
2016-06-09	21.14	21.27	20.84	21.24	140089
2016-06-10	21.23	21.41	21.23	21.35	148238
2016-06-13	21.39	21.51	21.20	21.28	108964
2016-06-14	21.20	21.41	20.98	21.06	79900
2016-06-15	21.11	21.23	21.02	21.06	46766
2016-06-16	21.07	21.14	20.91	21.11	191175
2016-06-17	21.08	21.11	20.64	20.96	436464
2016-06-20	21.08	21.40	21.00	21.00	183433
2016-06-21	21.02	21.22	20.95	21.10	80917
2016-06-22	21.03	21.10	20.95	20.99	126577
2016-06-23	20.95	21.21	20.83	20.92	122981
2016-06-24	20.44	21.28	20.24	20.90	307126
2016-06-27	20.88	21.16	20.73	21.08	109778
2016-06-28	21.12	21.37	21.02	21.13	232141
2016-06-29	21.12	21.48	21.12	21.33	305412
2016-06-30	21.33	21.54	21.22	21.45	206370
2016-07-01	21.34	21.58	21.27	21.48	111255
2016-07-05	21.33	21.85	21.33	21.84	176586
2016-07-06	21.76	22.02	21.60	22.00	191814
2016-07-07	21.88	21.98	21.61	21.85	150396
2016-07-08	21.99	22.09	21.84	22.04	176463
2016-07-11	22.04	22.25	21.83	22.25	111854
2016-07-12	22.17	22.39	21.96	22.27	151110
2016-07-13	22.35	22.41	22.13	22.39	187653
2016-07-14	22.31	22.40	22.03	22.25	201726
2016-07-15	22.34	22.34	22.04	22.24	124813
2016-07-18	22.12	22.37	22.08	22.19	120055
2016-07-19	22.24	22.25	22.10	22.19	106433
2016-07-20	22.29	22.34	22.14	22.22	125447
2016-07-21	22.20	22.37	22.04	22.32	185608
2016-07-22	22.26	22.43	22.25	22.31	95231
2016-07-25	22.30	22.38	22.19	22.25	95806
2016-07-26	22.20	22.35	22.11	22.22	92626
2016-07-27	22.22	22.33	22.14	22.31	128719
2016-07-28	22.16	22.41	22.16	22.34	66391
2016-07-29	22.27	22.83	22.27	22.72	256644
2016-08-01	22.91	22.91	22.62	22.80	143901
2016-08-02	22.77	22.77	22.28	22.31	136587
2016-08-03	22.33	22.53	21.84	22.28	302510
2016-08-04	22.47	22.53	22.28	22.33	116602
2016-08-05	22.65	23.22	22.54	23.19	243123
2016-08-08	23.15	23.24	22.96	23.21	101483
2016-08-09	23.22	23.48	23.05	23.47	213454
2016-08-10	23.50	23.65	23.46	23.52	155143
2016-08-11	23.53	23.63	23.24	23.31	118072
2016-08-12	23.43	23.77	23.40	23.63	151671
2016-08-15	23.69	23.86	23.57	23.67	111307
2016-08-16	23.65	23.65	23.36	23.48	128230
2016-08-17	23.46	23.91	23.31	23.90	276668
2016-08-18	23.84	23.97	23.75	23.94	96078
2016-08-19	23.89	23.89	23.60	23.63	115207
2016-08-22	23.55	23.95	23.51	23.95	149390
2016-08-23	24.07	24.22	23.97	24.00	104782
2016-08-24	23.98	24.02	23.73	23.98	80091
2016-08-25	23.86	24.24	23.86	24.06	126471
2016-08-26	24.05	24.16	23.52	23.67	103972
2016-08-29	23.67	23.95	23.56	23.57	113276
2016-08-30	23.66	23.68	23.35	23.51	79989
2016-08-31	23.49	23.61	23.40	23.53	170503
2016-09-01	23.61	23.61	23.27	23.48	161036
2016-09-02	23.48	23.94	23.48	23.72	126660
2016-09-06	23.70	24.03	23.37	23.84	180472
2016-09-07	23.71	24.03	23.71	23.99	106767
2016-09-08	23.93	23.99	23.66	23.95	146992
2016-09-09	23.72	23.72	23.16	23.25	238169
2016-09-12	23.20	23.61	23.06	23.52	178991
2016-09-13	23.50	23.57	22.72	22.99	639805
2016-09-14	22.96	23.28	22.91	23.21	146800
2016-09-15	23.30	23.30	23.13	23.30	154162
2016-09-16	23.24	23.35	23.14	23.35	186788
2016-09-19	23.36	23.67	23.33	23.40	129714
2016-09-20	23.50	23.65	23.36	23.41	229785
2016-09-21	23.47	23.75	23.19	23.75	209893
2016-09-22	23.90	24.19	23.77	24.19	138050
2016-09-23	24.17	24.24	23.87	24.18	110896
2016-09-26	24.04	24.29	24.00	24.22	101328
2016-09-27	24.30	24.33	24.02	24.09	171250
2016-09-28	24.02	24.22	23.98	24.13	116399
2016-09-29	24.03	24.15	23.81	23.99	174801
2016-09-30	24.07	24.10	23.90	23.93	235946
2016-10-03	23.85	23.86	23.62	23.74	272235
2016-10-04	23.72	23.97	23.29	23.39	179691
2016-10-05	23.47	23.47	22.71	22.78	269619
2016-10-06	22.65	22.73	22.21	22.51	218952
2016-10-07	22.56	22.74	22.20	22.27	183760
2016-10-10	22.23	22.56	22.11	22.33	114199
2016-10-11	22.26	22.39	21.98	22.09	117039
2016-10-12	22.13	22.34	21.97	22.32	141424
2016-10-13	22.32	22.74	22.20	22.52	202349
2016-10-14	22.57	22.57	22.26	22.40	134081
2016-10-17	22.37	22.56	22.30	22.41	161382
2016-10-18	22.40	22.57	22.36	22.54	178301
2016-10-19	22.48	22.64	22.27	22.54	104257
2016-10-20	22.58	22.58	22.30	22.55	119894
2016-10-21	22.40	22.60	22.38	22.45	62232
2016-10-24	22.60	22.69	22.36	22.49	89035
2016-10-25	22.50	22.64	22.34	22.62	102832
2016-10-26	22.48	22.71	22.29	22.63	187769
2016-10-27	22.15	22.64	22.00	22.46	245670
2016-10-28	22.55	22.60	22.05	22.40	270334
2016-10-31	22.48	22.76	22.24	22.73	243872
2016-11-01	22.64	22.75	22.22	22.41	280368
2016-11-02	22.49	22.50	22.26	22.32	200188
2016-11-03	22.34	22.43	22.29	22.36	192394
2016-11-04	22.40	22.57	22.30	22.47	149211
2016-11-07	22.70	22.81	22.55	22.75	140291
2016-11-08	22.76	23.11	22.76	23.04	141280
2016-11-09	22.51	22.64	22.07	22.60	244143
2016-11-10	22.54	22.54	21.71	22.03	294353
2016-11-11	22.12	22.86	22.08	22.65	188497
2016-11-14	22.63	23.24	22.14	23.22	212442
2016-11-15	23.36	23.43	22.81	23.00	130316
2016-11-16	22.99	23.19	22.87	23.17	126879
2016-11-17	23.19	23.40	22.99	23.06	119925
2016-11-18	23.02	23.20	23.00	23.10	144358
2016-11-21	23.10	23.47	22.95	23.05	97349
2016-11-22	23.10	23.75	22.99	23.75	166180
2016-11-23	23.56	23.77	23.41	23.70	84038
2016-11-25	23.61	23.98	23.61	23.74	63663
2016-11-28	23.79	24.01	23.73	23.93	130236
2016-11-29	23.97	24.28	23.93	24.12	102529
2016-11-30	23.95	24.06	23.45	24.02	194459
2016-12-01	23.85	23.93	23.50	23.73	188563
2016-12-02	23.92	24.13	23.69	23.91	132158
2016-12-05	23.95	24.23	23.80	24.20	104190
2016-12-06	24.32	24.50	24.20	24.29	166214
2016-12-07	24.31	24.77	24.27	24.71	190342
2016-12-08	24.60	24.77	24.36	24.77	156588
2016-12-09	24.89	25.04	24.77	25.00	186088
2016-12-12	24.96	25.40	24.93	25.24	209765
2016-12-13	25.41	25.50	25.01	25.25	180650
2016-12-14	25.36	25.50	24.61	24.62	135260
2016-12-15	24.60	24.92	24.43	24.51	147748
2016-12-16	24.45	25.13	24.40	24.45	622641
2016-12-19	24.89	25.58	24.85	25.13	269060
2016-12-20	25.13	25.38	24.95	25.31	223165
2016-12-21	25.24	25.40	24.97	24.98	101813
2016-12-22	24.85	25.16	24.75	24.97	99317
2016-12-23	25.07	25.15	24.98	25.05	73241
2016-12-27	25.00	25.19	24.80	24.96	74793
2016-12-28	24.92	25.04	24.77	24.98	161459
2016-12-29	25.09	25.25	24.95	25.04	100868
2016-12-30	25.10	25.63	25.03	25.49	159858
2017-01-03	25.55	25.74	25.33	25.74	137256
2017-01-04	25.79	26.08	25.67	26.02	161947
2017-01-05	25.94	26.27	25.66	26.02	175097
2017-01-06	25.98	26.18	25.83	26.15	195657
2017-01-09	26.15	26.32	25.75	26.03	247291
2017-01-10	26.07	26.08	25.81	25.88	168322
2017-01-11	25.93	25.98	25.68	25.76	174957
2017-01-12	25.75	25.96	25.53	25.95	91007
2017-01-13	25.94	25.96	25.72	25.81	78715
2017-01-17	25.85	26.22	25.82	26.19	121745
2017-01-18	26.09	26.29	25.99	26.02	130049
2017-01-19	26.00	26.11	25.67	25.85	73098
2017-01-20	25.75	26.03	25.63	25.90	151690
2017-01-23	26.02	26.25	25.94	26.07	117788
2017-01-24	26.00	26.22	25.90	26.20	321095
2017-01-25	26.18	26.22	26.00	26.12	156016
2017-01-26	26.13	26.29	25.83	26.03	126767
2017-01-27	26.07	26.07	25.72	25.96	171458
2017-01-30	25.89	25.94	25.59	25.87	194379
2017-01-31	25.83	26.11	25.73	25.79	124506
2017-02-01	25.67	26.09	25.52	25.64	99751
2017-02-02	25.77	26.09	25.74	25.79	80456
2017-02-03	25.99	26.07	25.86	25.94	142852
2017-02-06	25.90	26.05	25.74	25.86	81385
2017-02-07	25.89	26.05	25.67	25.67	70962
2017-02-08	25.80	25.97	25.62	25.93	88125
2017-02-09	25.95	26.16	25.77	26.14	113947
2017-02-10	26.23	26.33	26.14	26.30	90005
2017-02-13	26.40	26.50	26.14	26.35	90461
2017-02-14	26.26	26.34	25.81	26.10	145970
2017-02-15	25.98	26.22	25.76	26.07	223071
2017-02-16	26.00	26.22	25.83	26.04	283345
2017-02-17	26.18	26.18	25.79	25.97	255239
2017-02-21	25.95	26.21	25.82	26.17	125557
2017-02-22	26.07	26.21	25.84	26.20	76493
2017-02-23	26.20	26.32	26.07	26.29	92636
2017-02-24	26.29	26.57	26.11	26.57	75378
2017-02-27	26.49	26.71	26.47	26.63	99233
2017-02-28	26.56	26.70	26.38	26.39	128826
2017-03-01	26.39	26.61	26.32	26.36	129215
2017-03-02	26.07	26.35	25.94	26.31	92462
2017-03-03	26.23	26.36	25.88	26.06	149042
2017-03-06	26.04	26.10	25.53	25.65	108095
2017-03-07	25.63	25.71	25.45	25.45	83219
2017-03-08	25.40	25.48	24.50	25.01	139332
2017-03-09	25.07	25.14	24.51	24.54	149619
2017-03-10	24.63	24.89	24.41	24.49	129958
2017-03-13	24.57	24.66	24.34	24.45	127145
2017-03-14	24.41	24.60	24.37	24.50	88598
2017-03-15	24.55	25.13	24.55	24.98	110713
2017-03-16	24.98	25.26	24.98	25.21	234270
2017-03-17	25.18	25.43	25.13	25.39	316757
2017-03-20	25.39	25.48	25.20	25.10	231608
2017-03-21	25.13	25.26	24.88	24.91	193350
2017-03-22	24.89	25.00	24.49	24.85	277412
2017-03-23	24.81	25.23	24.78	25.04	202155
2017-03-24	25.09	25.18	25.00	25.14	130097
2017-03-27	25.08	25.29	24.76	24.90	165258
2017-03-28	24.87	25.10	24.76	25.10	146544
2017-03-29	25.11	25.23	24.95	25.12	99263
2017-03-30	25.14	25.25	25.01	25.22	90531
2017-03-31	25.18	25.50	25.15	25.27	493297
2017-04-03	25.29	25.62	25.29	25.44	268771
2017-04-04	25.40	25.91	25.40	25.76	169782
2017-04-05	25.85	25.97	25.67	25.74	132544
2017-04-06	25.75	26.00	25.39	25.97	120579
2017-04-07	26.02	26.11	25.86	26.09	293540
2017-04-10	26.10	26.22	25.97	26.16	107853
2017-04-11	26.22	26.56	26.14	26.50	119518
2017-04-12	26.45	26.50	26.31	26.43	90484
2017-04-13	26.38	26.69	26.13	26.22	117782
2017-04-17	26.27	26.45	26.24	26.45	76593
2017-04-18	26.43	26.66	26.43	26.53	67315
2017-04-19	26.52	26.70	26.47	26.59	80831
2017-04-20	26.52	26.63	26.36	26.58	88039
2017-04-21	26.51	26.68	26.45	26.55	107183
2017-04-24	26.70	26.70	25.89	26.00	95048
2017-04-25	26.07	26.31	26.03	26.17	94284
2017-04-26	26.15	26.44	25.99	26.20	112024
2017-04-27	26.27	26.38	25.98	26.10	93087
2017-04-28	26.12	26.12	25.55	25.60	183749
2017-05-01	25.69	25.91	25.54	25.85	84283
2017-05-02	25.87	26.17	25.77	26.07	315327
2017-05-03	25.95	26.14	25.64	25.81	153224
2017-05-04	25.75	25.75	24.88	25.30	105832
2017-05-05	25.17	25.54	25.02	25.50	144104
2017-05-08	25.59	25.65	25.13	25.30	103639
2017-05-09	25.33	25.44	25.14	25.27	138472
2017-05-10	25.22	25.49	25.16	25.31	109817
2017-05-11	25.25	25.26	25.00	25.15	93122
2017-05-12	25.13	25.15	24.90	25.00	177312
2017-05-15	24.97	25.28	24.93	24.99	89770
2017-05-16	25.03	25.03	24.66	24.86	179399
2017-05-17	24.86	25.17	24.85	24.99	221859
2017-05-18	24.99	25.18	24.77	25.08	88539
2017-05-19	25.04	25.26	24.86	25.09	105455
2017-05-22	25.10	25.35	24.94	25.28	78533
2017-05-23	25.37	25.53	25.26	25.40	66337
2017-05-24	25.47	25.56	25.37	25.45	73595
2017-05-25	25.50	25.73	25.40	25.50	77100
2017-05-26	25.53	25.55	25.31	25.42	45913
2017-05-30	25.41	25.60	25.03	25.09	61614
2017-05-31	25.11	25.25	24.96	25.15	138286
2017-06-01	25.15	25.54	25.12	25.41	91758
2017-06-02	25.52	25.98	25.52	25.80	119285
2017-06-05	25.77	25.82	25.56	25.75	87036
2017-06-06	25.71	25.75	25.49	25.51	75815
2017-06-07	25.48	25.75	25.47	25.50	83924
2017-06-08	25.50	25.57	25.16	25.50	85951
2017-06-09	25.45	25.93	25.34	25.80	99162
2017-06-12	25.78	26.30	25.78	26.22	74097
2017-06-13	26.15	26.28	26.01	26.25	66539
2017-06-14	26.32	26.48	26.00	26.27	67132
2017-06-15	26.13	26.47	26.13	26.37	54690
2017-06-16	26.10	26.37	25.90	25.90	247815
2017-06-19	26.03	26.13	25.68	25.48	142267
2017-06-20	25.43	25.55	24.97	25.08	87915
2017-06-21	25.01	25.24	24.81	24.92	83535
2017-06-22	24.84	24.99	24.68	24.83	105433
2017-06-23	24.83	25.07	24.73	24.84	166368
2017-06-26	24.89	25.41	24.70	25.05	142414
2017-06-27	25.04	25.43	24.60	24.88	138176
2017-06-28	24.99	25.09	24.84	25.00	113729
2017-06-29	24.95	25.37	24.80	25.10	150387
2017-06-30	25.18	25.29	24.94	25.10	143689
2017-07-03	25.12	25.78	25.12	25.69	100852
2017-07-05	25.70	25.72	25.25	25.33	82470
2017-07-06	25.33	25.33	24.96	25.13	112578
2017-07-07	25.23	25.46	25.07	25.26	58038
2017-07-10	25.23	25.27	25.00	25.08	76085
2017-07-11	22.93	23.21	22.91	23.15	4578616
2017-07-12	23.15	23.35	23.08	23.13	1098660
2017-07-13	23.10	23.35	23.01	23.09	763010
2017-07-14	23.21	23.31	23.05	23.31	871521
2017-07-17	23.35	23.56	23.29	23.38	529702
2017-07-18	23.47	23.63	23.34	23.53	573696
2017-07-19	23.65	24.06	23.58	24.03	584835
2017-07-20	24.05	24.41	23.97	24.08	485613
2017-07-21	24.30	24.32	23.75	23.93	513084
2017-07-24	23.99	24.20	23.93	24.10	364350
2017-07-25	24.05	24.64	23.97	24.63	394564
2017-07-26	24.64	25.02	24.50	24.92	367230
2017-07-27	25.54	25.92	24.88	25.78	444485
2017-07-28	25.83	26.08	25.68	25.76	374520
2017-07-31	25.81	26.08	25.55	25.98	452942
2017-08-01	26.03	26.14	25.86	26.01	568629
2017-08-02	26.01	26.14	25.81	25.95	281712
2017-08-03	25.96	26.18	25.89	26.06	168732
2017-08-04	26.05	26.40	25.96	26.29	195990
2017-08-07	26.32	26.42	26.09	26.33	139200
2017-08-08	26.34	26.50	26.25	26.38	203422
2017-08-09	26.42	26.53	26.19	26.46	241979
2017-08-10	26.50	26.71	26.09	26.12	260167
2017-08-11	25.94	26.45	25.74	25.86	210268
2017-08-14	25.98	26.44	25.82	26.32	255884
2017-08-15	26.18	26.37	25.97	26.34	194336
2017-08-16	26.35	26.74	26.32	26.61	202237
2017-08-17	26.54	26.89	26.49	26.75	263454
2017-08-18	26.64	26.84	26.49	26.66	525173
2017-08-21	26.65	27.41	26.52	27.27	300920
2017-08-22	27.30	27.33	26.90	27.12	196861
2017-08-23	27.02	27.34	26.99	27.22	249700
2017-08-24	27.25	27.50	27.21	27.26	219912
2017-08-25	27.32	27.64	27.20	27.59	246485
2017-08-28	27.65	27.80	27.02	27.06	201722
2017-08-29	26.99	27.14	26.90	26.91	140718
2017-08-30	26.91	27.22	26.87	27.17	232223
2017-08-31	27.30	27.64	27.22	27.56	182635
2017-09-01	27.60	27.78	27.54	27.67	98541
2017-09-05	27.69	27.81	27.55	27.67	116930
2017-09-06	27.94	28.29	27.81	27.96	273943
2017-09-07	28.19	28.56	28.07	28.37	238666
2017-09-08	28.35	28.56	28.25	28.42	155167
2017-09-11	28.47	29.00	28.47	28.62	222110
2017-09-12	28.56	28.68	27.88	28.01	168190
2017-09-13	28.07	28.45	28.01	28.35	166073
2017-09-14	28.22	28.38	28.05	28.31	202374
2017-09-15	28.36	28.46	28.04	28.39	663355
2017-09-18	28.43	28.71	28.41	28.51	191828
2017-09-19	28.51	28.57	28.35	28.23	287777
2017-09-20	28.33	28.64	28.29	28.59	279948
2017-09-21	28.68	28.83	28.45	28.55	230981
2017-09-22	28.58	28.76	28.11	28.18	120789
2017-09-25	28.35	28.76	28.20	28.62	270776
2017-09-26	28.66	28.77	28.55	28.62	222473
2017-09-27	28.56	28.64	28.15	28.54	279810
2017-09-28	28.53	28.83	28.30	28.80	218263
2017-09-29	28.72	28.92	28.53	28.61	243483
2017-10-02	28.63	28.85	28.43	28.82	239082
2017-10-03	28.85	29.27	28.79	29.23	342720
2017-10-04	29.21	29.28	28.90	29.20	172875
2017-10-05	29.20	29.33	29.11	29.22	188207
2017-10-06	29.13	29.13	28.76	28.81	131911
2017-10-09	28.86	29.05	28.81	29.04	2439119
2017-10-10	29.15	29.39	28.86	29.21	215263
2017-10-11	29.31	29.54	29.31	29.44	122475
2017-10-12	29.41	29.51	29.28	29.47	146342
2017-10-13	29.53	29.71	29.36	29.65	156675
2017-10-16	29.65	29.78	29.45	29.61	123331
2017-10-17	29.53	29.85	29.18	29.82	106530
2017-10-18	29.80	29.89	29.63	29.81	102220
2017-10-19	29.76	29.84	29.57	29.68	97864
2017-10-20	29.76	29.76	29.47	29.56	136646
2017-10-23	29.59	29.60	29.29	29.51	108302
2017-10-24	29.50	29.66	29.00	29.03	166913
2017-10-25	29.11	29.30	28.76	29.16	198524
2017-10-26	28.52	29.03	27.53	28.08	422171
2017-10-27	28.08	28.41	27.81	28.29	144602
2017-10-30	28.32	28.44	28.12	28.15	139822
2017-10-31	28.10	28.55	27.93	28.41	246250
2017-11-01	28.49	28.59	28.10	28.18	226266
2017-11-02	28.25	28.50	28.07	28.21	207670
2017-11-03	28.05	28.15	27.79	27.91	163509
2017-11-06	28.06	28.10	27.70	27.76	193788
2017-11-07	27.80	28.18	27.77	27.96	153026
2017-11-08	27.84	28.25	27.84	28.04	138700
2017-11-09	27.96	28.32	27.91	28.12	199386
2017-11-10	28.03	28.43	28.03	28.12	154061
2017-11-13	28.20	28.28	27.93	28.02	137242
2017-11-14	28.03	28.36	28.03	28.14	96859
2017-11-15	28.14	28.27	27.93	27.99	191423
2017-11-16	28.05	28.47	28.01	28.19	142879
2017-11-17	28.06	28.36	28.06	28.30	161436
2017-11-20	28.42	28.46	28.26	28.37	159091
2017-11-21	28.43	28.80	28.40	28.58	203084
2017-11-22	28.59	28.70	28.47	28.60	122133
2017-11-24	28.65	28.78	28.41	28.76	47185
2017-11-27	28.79	28.88	28.52	28.57	101715
2017-11-28	28.57	28.84	28.31	28.54	104904
2017-11-29	28.47	28.63	28.29	28.51	96043
2017-11-30	28.57	28.74	28.30	28.46	213891
2017-12-01	28.39	28.51	27.79	28.47	156072
2017-12-04	28.30	28.88	28.30	28.51	173827
2017-12-05	28.50	28.50	27.95	28.07	114751
2017-12-06	28.02	28.31	27.77	27.94	91399
2017-12-07	27.91	28.21	27.84	27.94	168767
2017-12-08	28.00	28.14	27.88	28.02	109368
2017-12-11	28.03	28.27	27.96	28.10	128211
2017-12-12	28.06	28.21	27.75	27.77	154161
2017-12-13	27.77	28.19	27.77	28.11	155935
2017-12-14	28.11	28.11	27.76	27.80	208109
2017-12-15	27.79	28.19	27.79	28.02	636478
2017-12-18	28.10	28.75	27.97	28.51	141253
2017-12-19	28.42	28.51	27.02	26.97	291917
2017-12-20	27.02	27.02	26.35	26.35	227829
2017-12-21	26.36	26.63	26.32	26.46	133992
2017-12-22	26.60	26.86	26.38	26.82	125053
2017-12-26	26.81	27.12	26.81	26.93	52999
2017-12-27	27.03	27.17	26.96	27.03	72581
2017-12-28	27.11	27.34	26.88	27.31	110600
2017-12-29	27.18	27.31	26.98	27.16	168768
2018-01-02	27.17	27.43	26.98	27.34	138010
2018-01-03	27.33	27.51	26.81	26.84	102965
2018-01-04	26.85	26.98	26.16	26.21	135105
2018-01-05	26.25	26.44	26.14	26.42	102771
2018-01-08	26.38	26.49	26.18	26.32	262332
2018-01-09	26.23	26.31	25.95	26.05	293541
2018-01-10	25.93	25.93	25.36	25.69	174775
2018-01-11	25.72	25.85	25.56	25.58	113143
2018-01-12	25.58	25.69	25.49	25.54	83591
2018-01-16	25.63	25.96	25.47	25.50	121895
2018-01-17	25.55	26.06	25.55	26.04	152930
2018-01-18	26.01	26.22	25.81	25.85	172655
2018-01-19	25.79	26.27	25.79	26.24	132123
2018-01-22	26.18	26.42	26.09	26.32	132087
2018-01-23	26.38	26.69	26.33	26.56	123801
2018-01-24	26.53	26.67	26.27	26.53	130313
2018-01-25	26.53	26.55	26.10	26.28	172950
2018-01-26	26.38	26.66	26.07	26.39	113224
2018-01-29	26.43	26.43	26.04	26.11	127540
2018-01-30	26.04	26.11	25.79	25.91	109158
2018-01-31	26.05	26.26	25.80	26.24	165920
2018-02-01	26.21	26.41	25.50	25.55	126868
2018-02-02	25.40	25.51	25.22	25.43	129749
2018-02-05	25.20	25.46	23.88	23.92	246189
2018-02-06	23.51	23.84	23.09	23.40	274659
2018-02-07	23.41	23.77	23.29	23.34	179412
2018-02-08	23.33	23.73	22.68	22.69	175741
2018-02-09	22.88	23.69	22.70	23.50	167135
2018-02-12	23.55	23.91	22.95	23.77	277046
2018-02-13	23.62	24.17	23.62	24.09	165514
2018-02-14	23.91	24.07	23.75	24.00	142788
2018-02-15	24.10	24.47	24.09	24.44	113822
2018-02-16	24.41	24.81	24.31	24.72	201251
2018-02-20	24.58	24.67	23.91	23.93	130474
2018-02-21	23.97	24.12	23.57	23.60	111056
2018-02-22	23.69	24.17	23.62	24.04	135609
2018-02-23	24.18	24.35	23.96	24.17	91242
2018-02-26	24.25	24.43	24.08	24.36	91370
2018-02-27	24.46	24.46	23.72	23.72	109478
2018-02-28	23.90	23.98	23.59	23.60	138676
2018-03-01	24.39	25.38	24.17	24.87	243129
2018-03-02	24.71	24.73	24.20	24.49	142484
2018-03-05	24.41	24.74	24.41	24.47	144244
2018-03-06	24.50	25.05	24.41	25.04	143183
2018-03-07	24.93	25.36	24.72	25.31	124666
2018-03-08	25.33	25.35	24.82	24.87	84802
2018-03-09	24.93	24.93	24.62	24.89	96209
2018-03-12	24.81	25.42	24.79	25.40	113255
2018-03-13	25.53	25.80	25.37	25.44	111742
2018-03-14	25.45	25.56	25.01	25.01	105436
2018-03-15	25.04	25.15	24.49	24.63	148532
2018-03-16	24.55	25.01	24.48	25.01	331214
2018-03-19	24.86	24.86	24.57	24.71	122373
2018-03-20	24.69	24.73	24.41	24.12	126386
2018-03-21	24.13	24.26	23.75	24.05	134343
2018-03-22	23.96	24.60	23.96	24.28	94550
2018-03-23	24.32	24.78	23.87	23.87	100760
2018-03-26	24.14	24.38	23.75	24.14	107463
2018-03-27	24.09	24.53	23.79	24.34	152357
2018-03-28	24.39	25.43	24.38	25.32	182871
2018-03-29	25.41	25.58	25.15	25.22	152877
2018-04-02	25.13	25.53	24.62	24.74	195756
2018-04-03	24.84	25.68	24.76	25.48	176869
2018-04-04	25.29	25.77	25.02	25.59	110774
2018-04-05	25.70	25.70	25.32	25.47	65440
2018-04-06	25.46	25.86	25.09	25.35	137345
2018-04-09	25.43	25.43	25.12	25.32	102366
2018-04-10	25.48	25.50	24.97	25.29	157117
2018-04-11	25.20	25.55	25.20	25.39	82861
2018-04-12	25.49	25.53	24.79	24.82	95716
2018-04-13	24.89	24.90	24.58	24.87	110596
2018-04-16	25.01	25.61	25.01	25.47	114281
2018-04-17	25.57	26.02	25.43	25.94	142700
2018-04-18	26.06	26.25	25.94	26.01	189874
2018-04-19	25.95	25.95	24.82	25.05	152630
2018-04-20	25.07	25.22	24.75	24.78	92270
2018-04-23	24.85	25.04	24.53	24.63	91520
2018-04-24	24.68	24.82	24.45	24.69	147943
2018-04-25	24.67	24.88	24.43	24.81	80190
2018-04-26	24.91	25.07	24.74	24.95	72517
2018-04-27	24.96	25.38	24.96	25.28	74494
2018-04-30	25.31	25.46	24.94	25.05	125058
2018-05-01	25.00	25.56	24.89	25.40	94334
2018-05-02	25.37	25.62	24.93	25.38	89879
2018-05-03	25.32	25.53	25.19	25.29	90615
2018-05-04	25.19	25.71	25.19	25.65	77333
2018-05-07	25.80	25.87	25.63	25.75	73111
2018-05-08	25.70	25.93	25.39	25.60	107104
2018-05-09	24.74	25.69	24.51	25.42	111075
2018-05-10	25.54	25.79	25.42	25.70	98248
2018-05-11	25.69	25.87	25.43	25.47	62718
2018-05-14	25.38	25.57	24.84	24.87	121806
2018-05-15	24.78	24.78	24.36	24.52	162463
2018-05-16	24.61	24.82	24.42	24.47	110721
2018-05-17	24.44	24.62	24.34	24.52	89438
2018-05-18	24.62	24.71	24.37	24.56	248244
2018-05-21	24.68	25.22	24.43	25.00	236039
2018-05-22	25.03	25.26	24.86	25.13	141278
2018-05-23	25.13	25.71	25.02	25.50	94921
2018-05-24	25.53	25.73	25.40	25.52	95936
2018-05-25	25.57	25.79	25.49	25.76	86704
2018-05-29	25.69	26.01	25.65	25.98	118629
2018-05-30	26.01	26.45	25.98	26.31	102274
2018-05-31	26.26	26.38	26.02	26.11	179987
2018-06-01	26.71	26.99	26.34	26.64	206264
2018-06-04	26.81	26.97	26.35	26.77	169662
2018-06-05	26.89	26.94	26.63	26.83	139713
2018-06-06	26.84	26.95	26.69	26.89	102313
2018-06-07	26.92	26.92	26.62	26.68	82887
2018-06-08	26.66	26.90	26.59	26.61	126124
2018-06-11	26.70	26.89	26.43	26.65	92978
2018-06-12	26.67	26.87	26.54	26.62	126042
2018-06-13	26.65	26.70	26.11	26.31	133332
2018-06-14	26.35	26.63	26.27	26.52	132559
2018-06-15	26.58	26.89	26.50	26.56	301475
2018-06-18	26.44	26.80	26.44	26.72	147158
2018-06-19	26.70	26.85	26.61	26.34	204793
2018-06-20	26.39	27.04	26.35	26.98	193307
2018-06-21	26.92	27.24	26.82	27.22	109626
2018-06-22	27.17	27.69	27.17	27.64	377710
2018-06-25	27.53	27.73	27.36	27.60	95583
2018-06-26	27.60	27.90	27.51	27.61	174260
2018-06-27	27.62	28.08	27.46	27.84	159926
2018-06-28	27.80	28.05	27.79	27.93	156116
2018-06-29	27.96	28.34	27.59	28.17	228627
2018-07-02	28.13	28.35	27.67	28.12	108346
2018-07-03	28.16	28.63	28.01	28.41	71020
2018-07-05	28.60	28.85	28.30	28.83	111879
2018-07-06	29.00	29.14	28.72	28.86	106517
2018-07-09	28.96	28.96	28.55	28.76	106543
2018-07-10	28.75	28.99	28.64	28.76	105414
2018-07-11	28.67	28.95	28.55	28.56	71019
2018-07-12	28.70	28.73	28.38	28.64	80405
2018-07-13	28.65	28.81	28.45	28.48	59875
2018-07-16	28.51	28.56	28.24	28.45	86735
2018-07-17	28.44	28.59	28.12	28.14	107563
2018-07-18	28.21	28.34	27.89	28.16	60654
2018-07-19	28.17	28.68	28.17	28.54	121068
2018-07-20	28.63	28.65	28.20	28.31	78762
2018-07-23	28.21	28.39	28.08	28.32	79532
2018-07-24	28.73	28.73	28.30	28.36	150553
2018-07-25	28.46	28.68	28.41	28.53	183924
2018-07-26	28.08	28.99	28.08	28.87	105536
2018-07-27	28.87	28.87	28.04	28.08	102377
2018-07-30	28.23	28.39	28.00	28.35	77339
2018-07-31	28.45	28.99	28.34	28.65	135649
2018-08-01	28.47	28.82	28.26	28.78	83164
2018-08-02	28.70	29.01	28.70	28.91	66312
2018-08-03	28.94	29.24	28.94	29.10	91734
2018-08-06	29.17	29.30	29.05	29.18	58456
2018-08-07	29.22	29.36	28.88	29.06	54507
2018-08-08	29.02	29.12	28.75	28.97	51108
2018-08-09	29.05	29.15	28.92	29.01	73125
2018-08-10	29.00	29.15	28.78	28.81	51617
2018-08-13	28.80	28.92	28.68	28.84	66435
2018-08-14	28.95	29.22	28.86	29.07	83713
2018-08-15	29.06	29.17	28.98	29.06	55002
2018-08-16	29.11	29.18	28.98	29.14	75667
2018-08-17	29.10	29.44	29.06	29.24	90561
2018-08-20	29.30	29.58	29.11	29.25	80733
2018-08-21	29.25	29.27	28.91	29.11	107911
2018-08-22	29.07	29.19	28.93	29.17	91610
2018-08-23	29.12	29.29	29.10	29.15	57331
2018-08-24	29.04	29.50	29.04	29.15	61621
2018-08-27	29.20	29.36	28.87	28.93	66098
2018-08-28	29.04	29.28	28.80	29.27	119306
2018-08-29	29.34	29.59	29.25	29.41	84221
2018-08-30	29.37	29.51	29.13	29.22	66838
2018-08-31	29.12	29.30	28.95	29.11	118253
2018-09-04	29.07	29.29	28.75	28.84	56673
2018-09-05	28.83	29.21	28.60	29.11	70375
2018-09-06	29.11	29.42	29.11	29.21	80314
2018-09-07	29.11	29.12	28.57	28.68	95168
2018-09-10	28.78	29.19	28.76	28.98	82030
2018-09-11	28.87	28.98	28.73	28.78	94409
2018-09-12	28.81	29.00	28.66	28.76	78332
2018-09-13	28.86	29.09	28.68	29.04	70133
2018-09-14	29.00	29.19	28.65	29.13	112516
2018-09-17	29.15	29.22	28.92	29.03	95671
2018-09-18	29.34	29.34	28.90	28.70	134221
2018-09-19	28.81	28.85	27.84	27.87	162594
2018-09-20	27.98	28.50	27.77	28.49	90745
2018-09-21	28.44	28.55	28.30	28.44	194864
2018-09-24	28.44	28.44	27.69	27.89	89396
2018-09-25	27.94	28.10	27.88	27.98	66926
2018-09-26	28.10	28.15	27.85	27.88	86341
2018-09-27	27.96	28.22	27.82	27.85	76087
2018-09-28	27.96	28.56	27.91	28.56	179184
2018-10-01	28.63	28.63	27.99	28.06	78215
2018-10-02	28.04	28.20	27.83	28.08	61905
2018-10-03	28.11	28.32	27.51	27.81	87439
2018-10-04	27.79	27.79	27.41	27.55	51458
2018-10-05	27.56	27.68	27.40	27.59	92349
2018-10-08	27.63	28.44	27.63	28.25	115433
2018-10-09	28.27	28.74	28.24	28.70	121429
2018-10-10	28.62	28.95	28.31	28.36	107094
2018-10-11	28.31	28.47	27.30	27.30	142837
2018-10-12	27.56	27.79	26.64	26.72	166419
2018-10-15	26.75	27.44	26.75	27.10	131273
2018-10-16	27.26	27.82	26.86	27.77	94670
2018-10-17	27.73	27.82	27.29	27.40	82890
2018-10-18	27.40	27.70	27.16	27.29	60329
2018-10-19	27.28	27.53	27.07	27.32	74291
2018-10-22	27.34	27.70	27.11	27.11	40816
2018-10-23	26.90	27.27	26.55	27.00	83028
2018-10-24	27.02	27.63	26.74	27.00	85440
2018-10-25	28.11	28.41	27.19	27.43	222875
2018-10-26	27.25	27.47	26.59	27.17	130329
2018-10-29	27.42	27.74	27.25	27.34	108175
2018-10-30	27.37	27.81	27.37	27.45	189088
2018-10-31	27.57	27.75	26.79	26.83	238446
2018-11-01	26.86	27.31	26.68	27.09	148450
2018-11-02	27.00	27.13	26.50	26.75	133403
2018-11-05	26.76	27.32	26.76	27.01	131440
2018-11-06	27.15	27.63	26.94	27.52	66919
2018-11-07	27.55	27.99	27.55	27.92	81927
2018-11-08	27.87	28.06	27.49	28.06	63677
2018-11-09	28.02	28.20	27.80	28.08	148631
2018-11-12	28.20	28.59	28.19	28.24	130966
2018-11-13	28.18	28.47	28.05	28.25	187867
2018-11-14	28.38	28.57	28.16	28.19	77094
2018-11-15	28.08	28.27	27.56	28.26	109364
2018-11-16	28.18	28.86	28.16	28.86	156032
2018-11-19	28.86	29.11	28.73	29.06	57268
2018-11-20	28.95	29.35	28.95	29.22	245752
2018-11-21	29.21	29.78	29.06	29.44	78930
2018-11-23	29.35	29.65	29.15	29.46	44044
2018-11-26	29.55	29.75	29.30	29.59	98278
2018-11-27	29.56	30.02	29.48	29.90	107395
2018-11-28	29.89	30.38	29.83	30.17	140945
2018-11-29	30.16	30.46	29.98	30.19	62594
2018-11-30	30.19	30.68	30.19	30.59	188756
2018-12-03	30.93	30.93	30.56	30.84	140632
2018-12-04	30.76	31.03	30.10	30.18	138444
2018-12-06	30.08	31.33	29.87	31.28	190478
2018-12-07	31.31	31.41	30.95	31.30	109635
2018-12-10	31.44	31.59	31.00	31.41	119108
2018-12-11	31.46	31.49	31.07	31.37	146545
2018-12-12	31.62	31.83	31.01	31.09	134348
2018-12-13	31.14	31.79	31.12	31.71	153421
2018-12-14	31.65	32.13	31.59	31.96	240161
2018-12-17	31.98	32.00	30.89	30.99	274009
2018-12-18	31.26	31.70	31.09	30.88	126751
2018-12-19	31.14	31.14	30.09	30.26	137148
2018-12-20	30.30	30.71	30.00	30.06	161204
2018-12-21	30.08	30.51	29.95	29.99	386565
2018-12-24	29.81	30.04	28.63	28.63	90404
2018-12-26	28.73	29.54	28.50	29.46	147063
2018-12-27	29.12	29.48	28.71	29.40	173103
2018-12-28	29.60	29.81	29.18	29.46	110607
2018-12-31	29.45	29.49	28.99	29.41	153818
2019-01-02	29.07	29.18	28.56	28.88	103927
2019-01-03	28.81	29.22	28.63	28.68	85443
2019-01-04	28.79	29.34	28.79	29.00	86925
2019-01-07	29.06	29.35	28.65	29.13	126549
2019-01-08	29.25	29.65	29.08	29.59	113979
2019-01-09	29.81	29.85	29.30	29.77	60396
2019-01-10	29.67	30.12	29.53	29.89	76922
2019-01-11	29.84	29.98	29.63	29.92	71201
2019-01-14	29.83	30.38	29.77	30.03	193964
2019-01-15	30.04	30.69	29.87	30.61	166946
2019-01-16	30.63	31.03	30.63	30.99	162370
2019-01-17	30.90	31.30	30.74	31.01	123993
2019-01-18	31.00	31.10	30.52	30.61	80833
2019-01-22	30.67	30.82	30.28	30.52	89382
2019-01-23	30.55	30.67	30.30	30.57	64528
2019-01-24	30.77	30.87	30.59	30.71	55484
2019-01-25	30.72	31.14	30.00	31.01	74217
2019-01-28	30.95	31.30	30.66	31.20	81189
2019-01-29	31.26	31.51	31.01	31.45	76927
2019-01-30	31.49	31.83	31.40	31.75	156107
2019-01-31	31.79	32.10	31.32	32.06	194652
2019-02-01	32.02	32.32	31.68	32.24	125143
2019-02-04	32.25	32.98	32.04	32.96	189527
2019-02-05	33.02	33.05	32.52	32.96	94733
2019-02-06	32.98	33.05	32.52	32.87	82072
2019-02-07	32.75	33.51	32.75	33.45	116810
2019-02-08	33.53	33.70	33.13	33.59	93514
2019-02-11	33.59	33.67	32.84	33.66	73900
2019-02-12	33.65	33.65	33.01	33.19	65715
2019-02-13	33.14	33.71	32.97	33.22	70500
2019-02-14	33.23	33.45	33.13	33.29	88158
2019-02-15	33.43	33.61	33.34	33.51	189231
2019-02-19	33.45	33.95	33.38	33.90	135158
2019-02-20	33.89	33.89	33.54	33.64	133764
2019-02-21	33.62	33.85	33.25	33.81	71891
2019-02-22	33.93	35.03	33.63	34.11	138399
2019-02-25	34.20	34.35	33.73	33.75	79659
2019-02-26	33.75	33.78	33.37	33.65	162360
2019-02-27	33.46	33.46	31.78	32.66	206539
2019-02-28	32.90	33.15	32.48	32.95	134328
2019-03-01	32.95	33.61	32.50	33.19	190603
2019-03-04	33.22	33.23	32.46	32.94	220981
2019-03-05	32.96	33.28	32.82	32.83	102796
2019-03-06	32.86	32.88	32.40	32.44	104050
2019-03-07	32.54	32.80	32.33	32.52	157722
2019-03-08	32.46	33.11	32.46	32.59	65771
2019-03-11	32.57	33.04	32.48	33.01	79281
2019-03-12	33.07	33.30	32.87	33.03	70747
2019-03-13	32.92	33.20	32.54	32.57	119045
2019-03-14	32.48	32.81	32.48	32.63	111815
2019-03-15	32.70	32.98	32.39	32.42	318963
2019-03-18	32.40	32.50	31.99	32.19	121191
2019-03-19	32.41	32.45	31.86	31.66	171513
2019-03-20	31.73	31.76	31.21	31.54	218895
2019-03-21	31.64	32.32	31.64	32.14	127717
2019-03-22	32.15	32.34	31.57	31.58	128376
2019-03-25	31.70	32.03	31.44	31.82	57672
2019-03-26	31.96	32.24	31.89	32.18	81422
2019-03-27	32.11	32.31	31.86	32.16	78263
2019-03-28	32.21	32.39	32.06	32.32	45381
2019-03-29	32.38	32.49	31.93	32.03	233908
2019-04-01	32.03	32.26	31.55	32.06	90399
2019-04-02	32.02	32.35	31.75	32.24	108013
2019-04-03	32.32	32.34	32.03	32.17	94519
2019-04-04	32.24	32.25	32.02	32.22	92076
2019-04-05	32.30	32.48	32.13	32.40	207606
2019-04-08	32.41	32.60	32.21	32.36	90078
2019-04-09	32.42	32.52	32.20	32.23	109543
2019-04-10	32.50	32.81	32.37	32.63	209408
2019-04-11	32.67	32.74	32.47	32.62	53015
2019-04-12	32.52	32.79	32.17	32.37	67380
2019-04-15	32.65	32.65	32.26	32.49	65107
2019-04-16	32.50	32.51	31.61	31.73	121252
2019-04-17	31.86	31.86	31.20	31.39	126436
2019-04-18	31.38	31.96	31.38	31.79	52820
2019-04-22	31.79	31.79	30.90	31.35	98848
2019-04-23	31.35	32.05	31.29	32.00	117037
2019-04-24	32.10	32.52	32.05	32.34	69113
2019-04-25	32.29	32.38	31.92	32.16	76026
2019-04-26	32.23	32.63	32.00	32.41	53403
2019-04-29	32.57	32.62	32.25	32.29	55473
2019-04-30	32.30	32.71	32.19	32.43	107417
2019-05-01	31.87	33.11	31.31	32.57	334128
2019-05-02	32.60	32.98	32.43	32.60	89273
2019-05-03	32.76	33.23	32.47	33.07	93361
2019-05-06	32.81	33.22	32.80	33.03	116124
2019-05-07	32.90	32.90	31.89	32.10	98072
2019-05-08	32.15	32.46	32.01	32.09	116874
2019-05-09	32.13	32.30	31.88	32.29	81451
2019-05-10	32.08	32.39	32.04	32.21	138129
2019-05-13	31.99	32.28	31.90	32.14	148538
2019-05-14	32.18	32.57	32.05	32.56	118908
2019-05-15	32.41	32.73	32.34	32.36	74530
2019-05-16	32.36	32.64	32.31	32.36	83038
2019-05-17	32.23	32.31	31.81	31.93	222191
2019-05-20	31.86	32.18	31.74	31.85	106101
2019-05-21	31.95	32.21	31.94	32.03	68624
2019-05-22	32.02	32.09	31.84	32.03	108877
2019-05-23	31.87	32.11	31.74	32.00	89439
2019-05-24	32.12	32.26	31.94	32.18	174232
2019-05-28	32.29	32.39	31.84	31.88	87547
2019-05-29	31.77	31.80	31.29	31.31	77967
2019-05-30	31.37	31.61	31.17	31.28	64619
2019-05-31	31.12	31.29	30.84	30.96	122690
2019-06-03	30.96	31.63	30.96	31.62	156794
2019-06-04	31.69	32.04	30.97	31.18	170332
2019-06-05	31.31	31.90	31.31	31.90	85066
2019-06-06	31.97	31.97	31.40	31.69	44358
2019-06-07	31.75	31.96	31.61	31.83	84235
2019-06-10	31.87	32.15	31.32	31.45	79468
2019-06-11	31.60	31.60	30.98	31.00	108248
2019-06-12	31.00	31.38	31.00	31.24	172626
2019-06-13	31.41	31.55	31.13	31.44	100040
2019-06-14	31.34	31.62	31.22	31.24	92308
2019-06-17	31.26	31.65	31.26	31.63	111551
2019-06-18	31.88	32.22	31.83	31.79	177357
2019-06-19	31.66	32.01	31.46	31.97	149049
2019-06-20	32.07	32.10	31.83	31.96	72579
2019-06-21	31.74	31.74	31.21	31.21	213513
2019-06-24	31.31	31.31	30.78	30.79	64354
2019-06-25	30.79	31.08	30.61	30.65	86151
2019-06-26	30.64	30.71	29.95	29.99	122228
2019-06-27	30.07	30.28	29.98	30.27	204297
2019-06-28	30.30	30.89	30.26	30.76	346301
2019-07-01	30.87	30.92	30.05	30.41	123118
2019-07-02	30.46	30.93	30.44	30.68	92464
2019-07-03	30.73	30.89	30.58	30.78	39123
2019-07-05	30.66	30.85	30.28	30.81	82950
2019-07-08	30.64	31.20	30.64	31.19	167034
2019-07-09	31.20	31.40	31.02	31.24	85742
2019-07-10	31.39	31.55	31.14	31.45	86673
2019-07-11	31.48	31.48	30.78	30.92	65711
2019-07-12	30.92	31.22	30.73	30.91	78397
2019-07-15	30.94	31.15	30.47	30.56	92388
2019-07-16	30.57	30.74	30.38	30.53	94306
2019-07-17	30.62	30.63	30.12	30.34	60284
2019-07-18	30.28	30.66	30.17	30.49	81020
2019-07-19	30.37	30.50	30.00	30.05	102766
2019-07-22	30.10	30.10	29.71	30.03	63435
2019-07-23	30.00	30.19	29.94	30.13	102478
2019-07-24	30.07	30.47	29.96	30.41	185927
2019-07-25	29.45	30.05	29.00	29.69	114898
2019-07-26	29.90	30.17	29.50	30.12	116260
2019-07-29	30.21	30.47	30.12	30.17	117778
2019-07-30	30.00	30.51	30.00	30.31	104868
2019-07-31	30.35	30.64	29.89	29.98	171896
2019-08-01	29.94	30.38	29.94	29.98	141452
2019-08-02	29.89	30.20	29.86	30.01	77093
2019-08-05	29.90	29.90	28.94	29.25	87696
2019-08-06	29.20	29.74	28.93	29.35	85867
2019-08-07	29.15	29.71	29.11	29.65	209089
2019-08-08	29.81	29.90	29.64	29.76	362131
2019-08-09	29.80	30.12	29.64	30.09	162091
2019-08-12	30.09	30.34	29.93	30.06	62393
2019-08-13	29.92	30.07	29.82	30.03	82285
2019-08-14	29.88	30.02	29.62	29.75	96729
2019-08-15	29.83	30.12	29.73	29.82	80643
2019-08-16	29.87	30.13	29.72	29.97	111671
2019-08-19	30.08	30.50	29.90	30.49	140147
2019-08-20	30.52	30.77	30.38	30.54	244312
2019-08-21	30.76	30.81	30.49	30.75	113227
2019-08-22	30.36	31.26	30.36	31.23	151878
2019-08-23	31.16	31.33	30.66	30.77	298125
2019-08-26	31.00	31.00	30.62	30.85	103505
2019-08-27	31.13	31.27	30.80	30.82	166295
2019-08-28	30.84	31.09	30.74	30.84	97228
2019-08-29	31.00	31.49	30.95	31.48	218251
2019-08-30	31.53	31.85	31.33	31.76	152545
2019-09-03	31.74	31.78	31.36	31.37	117998
2019-09-04	31.48	31.74	31.23	31.74	120526
2019-09-05	31.83	32.04	31.36	31.81	129149
2019-09-06	31.85	31.95	31.73	31.85	180593
2019-09-09	31.81	32.01	31.53	31.94	99752
2019-09-10	31.84	31.84	31.43	31.80	149397
2019-09-11	31.78	32.50	31.72	32.48	116282
2019-09-12	32.48	32.77	32.34	32.62	127056
2019-09-13	32.61	32.99	32.31	32.36	125265
2019-09-16	32.48	32.61	32.24	32.51	93694
2019-09-17	32.51	32.77	32.12	32.39	123202
2019-09-18	32.48	32.59	31.85	32.00	124296
2019-09-19	32.26	32.35	31.99	31.99	99178
2019-09-20	32.02	32.12	31.81	31.91	262205
2019-09-23	31.92	31.92	31.52	31.52	122711
2019-09-24	31.65	31.66	31.33	31.41	137181
2019-09-25	31.45	31.89	31.40	31.76	113418
2019-09-26	31.94	32.05	31.69	31.90	82301
2019-09-27	32.01	32.10	31.70	32.06	101620
2019-09-30	32.04	32.34	31.93	32.06	105131
2019-10-01	32.13	32.34	31.81	31.96	75824
2019-10-02	31.88	32.19	31.74	32.18	194823
2019-10-03	32.30	32.49	32.01	32.19	78568
2019-10-04	32.12	32.42	32.03	32.33	79816
2019-10-07	32.26	32.52	32.02	32.38	135738
2019-10-08	32.34	32.61	31.97	32.59	109393
2019-10-09	32.63	32.75	32.48	32.56	66779
2019-10-10	32.61	32.64	32.38	32.43	83395
2019-10-11	32.50	32.92	31.97	32.47	179046
2019-10-14	32.57	32.59	32.23	32.54	57225
2019-10-15	32.58	32.62	32.32	32.44	71186
2019-10-16	32.39	32.48	32.15	32.48	81044
2019-10-17	32.52	32.72	32.45	32.68	98589
2019-10-18	32.61	32.86	32.49	32.81	79357
2019-10-21	32.92	33.08	32.78	32.99	59482
2019-10-22	32.99	33.11	32.65	32.97	43143
2019-10-23	33.09	33.11	32.73	33.06	52434
2019-10-24	33.15	33.15	32.42	32.64	71409
2019-10-25	32.59	32.81	32.46	32.71	65396
2019-10-28	32.87	33.16	32.74	33.14	76889
2019-10-29	33.11	33.59	33.03	33.49	109029
2019-10-30	33.45	33.66	33.34	33.66	88819
2019-10-31	33.62	33.75	33.44	33.54	85048
2019-11-01	33.55	33.61	33.20	33.52	85651
2019-11-04	33.63	33.66	33.26	33.51	75643
2019-11-05	33.54	33.56	32.94	33.03	125366
2019-11-06	33.18	33.19	32.78	33.06	178450
2019-11-07	33.25	33.32	32.73	33.00	72000
2019-11-08	32.87	33.13	32.84	32.99	53101
2019-11-11	32.91	33.32	32.90	33.24	82500
2019-11-12	33.25	33.52	32.84	32.86	81558
2019-11-13	32.81	33.23	32.77	33.08	100884
2019-11-14	33.11	33.48	32.91	33.07	77440
2019-11-15	33.21	33.21	32.97	33.08	126783
2019-11-18	33.01	33.45	32.94	33.20	89636
2019-11-19	33.27	33.53	33.27	33.33	78816
2019-11-20	33.30	33.59	33.18	33.33	108746
2019-11-21	33.26	33.26	32.87	32.92	68637
2019-11-22	33.07	33.07	32.43	32.77	55160
2019-11-25	32.89	33.33	32.77	33.06	86619
2019-11-26	33.17	33.46	33.13	33.18	83637
2019-11-27	33.20	33.49	33.04	33.47	47359
2019-11-29	33.44	33.64	33.44	33.56	37628
2019-12-02	33.49	33.49	32.93	32.98	92331
2019-12-03	33.00	33.18	32.96	33.04	61785
2019-12-04	33.03	33.42	33.02	33.25	128112
2019-12-05	33.29	33.33	32.85	33.14	68291
2019-12-06	33.22	33.63	33.22	33.32	130865
2019-12-09	33.23	33.59	33.14	33.47	110167
2019-12-10	33.54	33.62	33.33	33.49	71545
2019-12-11	33.59	33.59	32.95	33.05	95842
2019-12-12	33.10	33.26	32.61	32.61	126554
2019-12-13	32.62	32.77	32.20	32.59	106104
2019-12-16	32.85	32.91	32.61	32.79	135190
2019-12-17	32.85	32.93	32.45	32.57	108509
2019-12-18	32.65	33.14	32.51	33.09	140044
2019-12-19	33.12	33.19	32.84	32.91	127130
2019-12-20	32.95	33.06	32.64	32.74	338643
2019-12-23	32.73	32.89	32.29	32.07	168003
2019-12-24	32.11	32.27	32.01	32.22	69364
2019-12-26	32.29	32.41	32.22	32.24	75767
2019-12-27	32.40	32.56	32.19	32.40	157575
2019-12-30	32.40	32.50	32.26	32.45	72835
2019-12-31	32.29	32.87	32.29	32.87	288931
2020-01-02	32.94	32.94	32.03	32.31	147641
2020-01-03	32.11	32.60	32.11	32.57	134220
2020-01-06	32.47	32.61	32.36	32.40	100463
2020-01-07	32.32	32.32	31.80	31.85	73204
2020-01-08	31.92	32.17	31.78	32.14	263740
2020-01-09	32.15	32.20	31.90	32.01	89069
2020-01-10	32.07	32.17	31.87	32.04	128578
2020-01-13	31.93	32.48	31.83	32.38	128895
2020-01-14	32.34	32.34	32.01	32.14	80453
2020-01-15	32.25	32.49	32.25	32.45	89386
2020-01-16	32.56	32.86	32.48	32.78	61315
2020-01-17	32.91	32.91	32.47	32.52	104041
2020-01-21	32.43	32.91	32.43	32.81	82242
2020-01-22	32.87	32.93	32.54	32.63	91039
2020-01-23	32.66	32.87	32.42	32.86	100156
2020-01-24	32.92	32.92	32.40	32.52	62508
2020-01-27	32.35	32.52	32.26	32.28	64229
2020-01-28	32.39	32.47	32.11	32.18	87052
2020-01-29	32.13	32.24	31.65	31.68	105660
2020-01-30	31.56	31.93	31.54	31.88	78663
2020-01-31	31.80	32.02	31.37	31.52	97911
2020-02-03	31.60	32.10	31.59	31.98	136321
2020-02-04	32.12	32.12	31.75	31.85	69473
2020-02-05	31.97	32.07	31.75	32.01	86848
2020-02-06	32.05	32.22	32.01	32.12	52389
2020-02-07	32.12	32.21	31.80	31.96	47365
2020-02-10	32.12	32.16	31.96	32.13	66091
2020-02-11	32.23	32.39	31.97	32.19	60645
2020-02-12	32.29	32.51	31.93	32.44	113765
2020-02-13	32.28	32.77	32.28	32.68	57417
2020-02-14	32.73	32.92	32.59	32.80	51684
2020-02-18	32.78	32.81	32.33	32.72	58442
2020-02-19	32.73	32.73	32.11	32.24	54585
2020-02-20	32.25	32.53	32.19	32.51	54210
2020-02-21	32.61	32.71	32.46	32.64	124063
2020-02-24	32.24	32.42	31.95	32.20	80339
2020-02-25	32.21	32.43	31.41	31.44	88803
2020-02-26	31.57	32.04	31.56	31.79	116683
2020-02-27	31.48	31.72	29.15	29.15	307329
2020-02-28	28.58	28.65	27.87	28.34	238526
2020-03-02	28.50	29.09	28.24	28.98	103650
2020-03-03	28.96	29.88	28.60	28.75	201064
2020-03-04	29.24	29.99	28.97	29.99	190472
2020-03-05	29.47	29.98	29.36	29.80	326676
2020-03-06	29.29	29.83	28.82	29.77	178732
2020-03-09	28.46	28.65	27.31	27.56	254243
2020-03-10	27.97	28.92	27.55	28.81	290405
2020-03-11	28.22	28.46	25.54	25.58	218123
2020-03-12	24.22	24.63	20.74	20.96	287651
2020-03-13	21.92	23.95	21.44	23.90	266643
2020-03-16	22.05	22.32	20.50	20.51	261483
2020-03-17	20.68	22.73	19.70	22.70	316117
2020-03-18	21.13	22.01	16.84	17.38	316070
2020-03-19	17.38	19.79	16.36	19.01	429216
2020-03-20	19.27	20.72	18.28	18.34	519521
2020-03-23	18.18	18.41	16.51	17.98	288860
2020-03-24	19.59	22.93	19.52	21.96	299683
2020-03-25	21.87	22.97	20.75	21.72	334323
2020-03-26	21.97	25.31	21.82	23.88	424974
2020-03-27	22.81	24.49	22.23	23.73	145040
2020-03-30	23.96	24.17	22.34	24.03	221223
2020-03-31	23.99	24.03	22.75	23.74	245933
2020-04-01	22.61	22.95	21.05	21.85	193190
2020-04-02	21.45	22.71	20.28	21.22	262338
2020-04-03	20.99	22.11	17.98	19.52	644955
2020-04-06	20.42	21.84	19.81	20.37	257643
2020-04-07	21.37	22.32	20.58	20.72	247149
2020-04-08	21.20	21.89	20.45	21.65	227897
2020-04-09	22.13	24.06	21.67	24.06	210651
2020-04-13	23.66	23.72	22.50	23.65	231517
2020-04-14	24.45	24.95	24.11	24.69	226194
2020-04-15	23.45	24.69	23.33	24.41	525963
2020-04-16	24.44	24.68	22.35	23.31	338152
2020-04-17	24.15	24.90	23.78	24.13	219222
2020-04-20	23.47	23.89	22.95	23.15	346242
2020-04-21	22.27	23.70	21.96	23.58	164043
2020-04-22	24.12	24.27	22.95	23.02	215104
2020-04-23	23.03	24.42	23.03	23.84	201136
2020-04-24	23.97	24.44	23.84	24.17	188564
2020-04-27	24.47	26.04	24.35	25.58	235277
2020-04-28	26.75	27.23	25.97	26.52	141538
2020-04-29	27.71	29.15	27.13	28.60	265671
2020-04-30	27.68	27.68	26.33	27.16	242275
2020-05-01	26.04	26.66	25.10	26.46	178713
2020-05-04	25.81	26.14	24.97	25.49	155402
2020-05-05	25.60	26.01	24.83	25.03	190078
2020-05-06	24.87	26.90	24.87	25.58	281609
2020-05-07	26.08	26.82	25.78	26.24	192692
2020-05-08	26.85	27.51	26.13	27.43	158858
2020-05-11	26.93	27.06	25.97	26.56	209133
2020-05-12	26.72	26.72	24.98	24.99	497013
2020-05-13	24.65	24.93	22.85	23.18	183747
2020-05-14	22.15	23.45	21.18	23.28	286585
2020-05-15	23.22	23.57	22.30	23.41	1012454
2020-05-18	24.86	26.38	24.86	26.03	233342
2020-05-19	25.38	25.90	25.09	25.35	187676
2020-05-20	25.81	26.22	25.28	26.14	174483
2020-05-21	26.04	26.80	26.04	26.22	132745
2020-05-22	26.46	27.22	26.04	26.77	241413
2020-05-26	27.50	28.18	27.06	27.90	184881
2020-05-27	28.82	29.10	27.95	28.97	216066
2020-05-28	29.00	29.00	27.46	27.73	180244
2020-05-29	27.29	27.38	26.44	26.62	178326
2020-06-01	26.72	27.77	26.60	27.18	158425
2020-06-02	27.66	27.84	27.25	27.64	101652
2020-06-03	28.21	29.46	28.21	29.09	180731
2020-06-04	28.82	29.60	27.97	29.40	171088
2020-06-05	31.05	31.43	30.37	30.45	214898
2020-06-08	31.81	31.86	30.84	31.68	194159
2020-06-09	31.12	31.35	30.44	30.68	144212
2020-06-10	30.55	30.76	29.50	29.78	167253
2020-06-11	28.50	28.98	27.83	28.06	268704
2020-06-12	29.53	29.74	28.51	29.40	197923
2020-06-15	28.14	31.03	28.14	30.17	320125
2020-06-16	31.68	31.90	30.51	31.21	279055
2020-06-17	31.46	31.49	30.76	31.12	274291
2020-06-18	30.62	31.68	30.62	31.48	259613
2020-06-19	31.70	31.70	30.28	30.32	1197246
2020-06-22	30.15	30.69	28.99	30.40	196322
2020-06-23	30.79	30.91	30.15	30.05	222457
2020-06-24	29.56	29.96	28.25	29.15	231705
2020-06-25	29.02	29.77	28.90	29.63	320966
2020-06-26	29.32	29.49	28.36	29.04	326801
2020-06-29	29.57	29.70	28.89	29.67	174808
2020-06-30	29.47	30.13	29.21	29.68	181097
2020-07-01	29.90	30.69	29.61	30.20	261255
2020-07-02	30.99	31.12	29.77	29.92	101445
2020-07-06	30.68	30.68	29.69	29.77	113194
2020-07-07	29.42	29.94	29.04	29.37	176527
2020-07-08	29.25	29.49	28.53	29.16	123053
2020-07-09	29.14	29.37	28.19	28.43	137414
2020-07-10	28.45	28.98	28.40	28.87	151869
2020-07-13	29.15	29.95	28.78	29.08	210417
2020-07-14	29.17	29.80	29.11	29.56	113956
2020-07-15	30.49	30.81	30.04	30.20	202007
2020-07-16	29.92	30.09	29.08	29.37	160802
2020-07-17	29.45	29.94	29.09	29.83	123549
2020-07-20	29.68	29.70	29.11	29.27	88817
2020-07-21	29.65	29.99	29.42	29.70	161148
2020-07-22	29.50	30.31	29.50	30.10	126326
2020-07-23	29.68	30.98	29.00	29.85	177330
2020-07-24	29.69	30.43	29.49	29.60	134559
2020-07-27	29.44	29.98	29.01	29.93	172716
2020-07-28	29.87	30.22	29.60	30.01	218520
2020-07-29	30.33	30.69	30.06	30.31	230952
2020-07-30	29.64	30.23	29.64	30.13	163025
2020-07-31	30.08	30.08	28.74	29.63	219520
2020-08-03	29.76	29.76	28.88	29.40	171450
2020-08-04	29.33	29.82	29.25	29.59	306110
2020-08-05	29.83	30.05	29.36	29.59	151582
2020-08-06	29.59	29.91	29.40	29.56	92983
2020-08-07	29.49	30.02	29.37	30.02	323068
2020-08-10	30.17	30.92	29.99	30.31	117622
2020-08-11	30.80	30.80	30.04	30.16	114605
2020-08-12	30.61	30.65	30.08	30.35	102013
2020-08-13	30.16	30.56	29.93	30.02	105516
2020-08-14	29.88	30.31	29.68	29.80	94671
2020-08-17	29.97	30.19	29.70	29.97	137424
2020-08-18	29.89	30.07	29.40	29.53	88903
2020-08-19	29.65	29.65	28.66	28.76	130880
2020-08-20	28.52	29.47	28.52	29.25	111496
2020-08-21	29.12	29.35	28.56	28.97	105359
2020-08-24	29.19	29.35	28.66	29.31	139142
2020-08-25	29.46	29.67	29.18	29.41	113023
2020-08-26	29.26	29.32	28.93	29.09	119193
2020-08-27	29.31	29.76	29.11	29.29	179474
2020-08-28	29.46	29.46	29.04	29.37	209094
2020-08-31	29.22	29.46	29.15	29.29	187837
2020-09-01	29.20	29.65	28.90	29.29	125027
2020-09-02	29.23	29.66	29.16	29.50	135283
2020-09-03	29.53	30.01	29.17	29.39	137124
2020-09-04	29.59	29.63	28.69	29.14	108396
2020-09-08	29.14	29.14	28.56	28.87	163367
2020-09-09	29.07	29.64	28.99	29.06	346970
2020-09-10	29.01	29.15	28.17	28.40	354294
2020-09-11	28.36	28.36	27.31	27.67	160194
2020-09-14	27.95	28.88	27.85	28.60	321645
2020-09-15	28.76	29.37	28.59	28.71	120496
2020-09-16	28.79	28.94	28.21	28.28	167842
2020-09-17	28.02	28.28	27.50	27.55	153682
2020-09-18	27.50	27.58	26.49	26.50	558155
2020-09-21	25.92	26.09	25.34	25.78	284255
2020-09-22	25.86	26.36	25.79	25.82	203111
2020-09-23	25.74	25.91	24.99	25.02	220377
2020-09-24	25.11	25.82	24.96	25.36	164540
2020-09-25	25.26	25.51	25.05	25.49	233275
2020-09-28	25.83	26.42	25.78	26.12	148179
2020-09-29	26.12	26.19	25.28	25.78	130778
2020-09-30	25.93	26.26	25.74	26.01	242716
2020-10-01	26.27	26.50	25.84	26.47	137513
2020-10-02	25.99	26.90	25.98	26.69	175486
2020-10-05	26.88	27.15	26.03	26.43	100067
2020-10-06	26.55	27.02	26.16	26.36	162795
2020-10-07	26.54	26.74	26.15	26.54	231658
2020-10-08	26.89	27.38	26.61	26.99	104382
2020-10-09	27.14	27.19	26.83	26.93	98333
2020-10-12	26.85	27.00	26.64	26.98	89973
2020-10-13	26.74	27.00	26.12	26.45	93992
2020-10-14	26.51	26.68	25.89	25.96	70716
2020-10-15	25.59	26.50	25.59	26.25	74971
2020-10-16	26.14	26.14	25.66	25.79	97828
2020-10-19	26.01	26.01	25.00	25.03	121024
2020-10-20	25.10	25.62	25.09	25.31	108583
2020-10-21	25.18	25.90	24.87	25.77	117751
2020-10-22	27.03	28.83	26.67	27.34	268316
2020-10-23	27.34	27.97	27.25	27.72	128756
2020-10-26	27.46	27.46	26.41	26.88	198728
2020-10-27	26.88	27.06	26.41	26.59	175915
2020-10-28	26.02	26.41	25.84	26.05	157099
2020-10-29	25.91	26.43	25.68	26.16	100628
2020-10-30	26.07	26.30	25.87	26.28	244614
2020-11-02	26.68	26.90	26.40	26.90	138516
2020-11-03	27.31	27.66	27.04	27.50	170757
2020-11-04	27.21	27.25	26.57	26.68	92794
2020-11-05	26.77	27.21	26.66	26.75	83803
2020-11-06	26.90	26.90	25.95	26.26	108455
2020-11-09	27.75	29.25	27.38	27.43	270545
2020-11-10	27.65	28.65	27.20	28.55	216888
2020-11-11	28.62	28.62	27.76	28.36	93928
2020-11-12	27.99	28.22	27.11	27.60	139233
2020-11-13	27.79	28.53	27.69	28.49	138894
2020-11-16	29.29	29.55	28.88	29.37	196928
2020-11-17	29.06	29.62	28.64	29.46	220675
2020-11-18	29.56	29.57	28.46	28.57	117646
2020-11-19	28.32	28.91	28.22	28.85	96765
2020-11-20	28.58	28.78	28.33	28.61	116738
2020-11-23	28.79	29.36	28.72	28.80	165489
2020-11-24	29.30	29.60	29.08	29.25	177202
2020-11-25	29.18	29.30	28.83	29.17	110092
2020-11-27	29.07	29.09	28.43	28.68	39968
2020-11-30	28.50	28.74	28.20	28.39	192210
2020-12-01	28.82	28.97	28.26	28.31	114221
2020-12-02	28.25	28.62	28.16	28.28	76991
2020-12-03	28.30	29.00	28.26	28.54	150533
2020-12-04	28.63	29.23	28.63	28.99	85599
2020-12-07	28.97	29.28	28.66	28.93	109176
2020-12-08	28.75	29.22	28.72	28.90	188166
2020-12-09	28.99	29.31	28.82	28.94	190164
2020-12-10	28.81	29.08	28.54	28.78	141344
2020-12-11	28.53	28.97	28.53	28.78	157048
2020-12-14	28.84	29.42	28.72	28.83	196995
2020-12-15	29.12	29.83	28.93	29.83	175107
2020-12-16	29.84	30.32	29.70	29.80	108577
2020-12-17	29.86	29.88	29.56	29.69	134290
2020-12-18	29.55	29.75	28.27	28.31	899898
2020-12-21	28.01	28.76	27.87	28.65	268460
2020-12-22	28.46	29.04	28.41	28.51	185070
2020-12-23	28.37	29.59	28.08	28.12	157548
2020-12-24	28.28	28.31	27.92	28.30	99827
2020-12-28	28.34	28.68	27.90	28.13	157084
2020-12-29	28.26	28.33	27.25	27.62	135142
2020-12-30	27.71	27.87	27.36	27.60	93297
2020-12-31	27.64	27.66	27.21	27.54	257779
2021-01-04	27.78	27.99	26.98	26.99	196583
2021-01-05	26.87	27.41	26.87	27.09	198616
2021-01-06	27.44	27.77	27.20	27.50	376979
2021-01-07	27.49	27.49	26.78	27.01	212728
2021-01-08	26.94	27.22	26.68	26.95	170319
2021-01-11	26.61	26.94	26.11	26.47	132007
2021-01-12	26.32	26.71	26.03	26.60	184235
2021-01-13	26.46	26.81	26.38	26.57	246115
2021-01-14	26.76	26.78	26.42	26.46	138921
2021-01-15	26.27	26.46	26.06	26.36	137506
2021-01-19	26.43	26.43	25.94	26.14	173641
2021-01-20	26.09	27.23	26.09	27.18	239645
2021-01-21	27.00	27.17	26.57	26.97	209182
2021-01-22	26.75	27.26	26.44	27.24	145036
2021-01-25	27.11	27.55	26.91	27.34	182560
2021-01-26	27.42	27.87	27.40	27.67	124625
2021-01-27	27.25	27.62	26.21	26.82	325140
2021-01-28	26.82	27.22	26.44	27.07	233017
2021-01-29	26.95	27.07	26.27	26.57	273963
2021-02-01	26.68	27.15	26.21	27.11	123515
2021-02-02	27.23	27.52	26.79	27.50	150714
2021-02-03	27.32	27.60	27.10	27.32	154053
2021-02-04	27.18	27.79	27.02	27.63	88323
2021-02-05	27.94	28.00	27.51	27.83	76248
2021-02-08	27.83	27.90	27.40	27.84	92388
2021-02-09	27.94	28.67	27.64	28.55	137733
2021-02-10	28.55	29.24	28.55	28.81	223469
2021-02-11	28.85	29.32	28.60	28.68	124261
2021-02-12	28.65	28.66	27.97	28.27	103941
2021-02-16	28.36	28.62	27.76	28.56	212968
2021-02-17	28.39	28.52	27.93	28.31	94310
2021-02-18	28.25	28.54	27.97	28.04	73725
2021-02-19	28.07	28.23	27.56	27.86	88944
2021-02-22	27.70	28.29	27.54	28.25	100608
2021-02-23	28.47	29.11	28.34	28.75	118456
2021-02-24	29.50	29.50	27.98	28.77	207729
2021-02-25	28.73	29.39	28.15	28.16	225590
2021-02-26	28.07	28.71	27.97	27.98	258996
2021-03-01	28.05	28.61	28.03	28.49	189950
2021-03-02	28.35	28.68	27.98	28.38	145714
2021-03-03	28.63	29.23	28.61	29.05	212799
2021-03-04	29.01	29.35	28.00	28.43	539470
2021-03-05	28.77	28.85	27.85	28.60	211002
2021-03-08	28.58	29.16	28.32	29.08	194498
2021-03-09	29.19	29.28	28.56	28.59	170713
2021-03-10	28.56	28.87	28.37	28.70	223919
2021-03-11	28.70	28.90	28.35	28.56	213965
2021-03-12	28.55	29.25	28.32	29.20	247329
2021-03-15	29.32	29.67	29.13	29.67	216300
2021-03-16	29.67	29.67	29.10	29.28	180768
2021-03-17	29.20	29.42	28.79	29.37	142550
2021-03-18	29.20	29.48	28.80	29.02	241535
2021-03-19	29.01	29.25	28.61	28.69	477478
2021-03-22	28.65	28.90	28.20	28.66	177688
2021-03-23	28.44	28.85	28.23	27.98	262982
2021-03-24	27.94	28.61	27.93	27.94	170167
2021-03-25	27.76	28.65	27.55	28.53	197204
2021-03-26	28.67	28.85	28.35	28.68	209064
2021-03-29	28.81	28.81	28.14	28.35	204291
2021-03-30	28.21	28.91	28.16	28.91	235007
2021-03-31	28.82	29.03	28.32	28.32	284586
2021-04-01	28.32	28.83	28.20	28.82	167139
2021-04-05	29.00	29.30	28.90	29.30	158067
2021-04-06	29.30	29.55	29.20	29.46	157598
2021-04-07	29.34	29.66	29.12	29.63	192261
2021-04-08	29.65	29.91	29.27	29.75	182943
2021-04-09	29.77	29.89	29.58	29.75	142163
2021-04-12	29.79	29.95	29.47	29.95	162464
2021-04-13	29.81	30.31	29.69	30.16	169862
2021-04-14	30.26	30.64	29.94	29.96	164721
2021-04-15	30.15	30.70	30.13	30.64	106188
2021-04-16	30.79	30.84	30.43	30.57	105337
2021-04-19	30.39	30.56	30.11	30.41	93385
2021-04-20	30.47	30.87	30.41	30.81	159508
2021-04-21	30.91	30.94	30.62	30.79	103547
2021-04-22	30.93	31.04	30.63	30.74	120467
2021-04-23	30.88	31.08	30.74	30.89	118082
2021-04-26	31.00	31.32	30.91	30.95	132375
2021-04-27	31.16	31.16	30.60	30.72	120844
2021-04-28	30.73	30.98	30.49	30.59	137372
2021-04-29	31.01	31.68	30.69	31.53	207573
2021-04-30	31.38	31.96	31.37	31.58	412477
2021-05-03	31.73	32.14	31.42	31.81	257260
2021-05-04	31.71	32.18	31.66	31.78	207267
2021-05-05	31.75	31.29	31.03	31.25	128230
2021-05-06	31.22	31.43	30.93	31.26	113383
2021-05-07	31.17	31.62	31.17	31.62	79294
2021-05-10	31.68	32.28	31.42	31.44	177003
2021-05-11	31.27	31.35	30.63	30.80	99979
2021-05-12	30.59	30.82	29.83	29.97	212007
2021-05-13	29.88	30.66	29.88	30.47	147223
2021-05-14	30.52	30.52	30.16	30.34	151803
2021-05-17	30.32	30.37	29.87	29.94	212228
2021-05-18	29.89	30.30	29.75	29.78	175766
2021-05-19	29.72	30.04	29.21	30.01	200211
2021-05-20	30.00	30.18	29.91	30.12	163415
2021-05-21	30.23	30.35	29.81	29.83	573014
2021-05-24	30.08	30.66	29.96	30.49	260276
2021-05-25	30.48	30.79	30.32	30.58	187895
2021-05-26	30.52	31.08	30.52	30.97	110811
2021-05-27	31.21	31.33	30.71	30.95	174832
2021-05-28	31.00	31.23	30.66	31.13	112698
2021-06-01	31.23	31.81	31.07	31.70	171371
2021-06-02	31.85	32.33	31.63	32.32	109951
2021-06-03	32.35	32.55	32.01	32.49	104670
2021-06-04	32.67	32.82	32.26	32.60	138168
2021-06-07	32.67	33.21	32.67	33.01	123061
2021-06-08	33.22	33.59	33.18	33.48	139902
2021-06-09	33.83	33.87	33.58	33.72	120994
2021-06-10	33.75	33.92	33.26	33.49	197645
2021-06-11	33.43	33.50	32.97	33.43	134856
2021-06-14	33.59	34.21	33.57	34.08	283451
2021-06-15	34.08	34.08	33.73	33.77	213184
2021-06-16	33.77	33.91	33.58	33.68	197399
2021-06-17	33.64	33.73	33.22	33.42	215689
2021-06-18	33.35	33.45	32.52	32.52	691770
2021-06-21	32.71	33.13	32.53	32.79	331815
2021-06-22	32.72	32.91	32.48	32.09	314520
2021-06-23	32.06	32.19	31.71	31.71	333716
2021-06-24	31.83	31.89	31.35	31.64	251346
2021-06-25	31.60	31.82	31.36	31.36	859622
2021-06-28	31.35	31.36	30.72	31.18	321543
2021-06-29	31.19	31.42	31.09	31.22	190626
2021-06-30	31.18	31.35	31.08	31.15	161562
2021-07-01	31.23	31.68	31.00	31.45	146112
2021-07-02	31.52	31.91	31.50	31.63	160653
2021-07-06	31.65	32.04	31.37	31.92	178143
2021-07-07	31.87	32.12	31.70	31.96	217597
2021-07-08	31.74	31.81	31.29	31.76	226130
2021-07-09	32.00	32.52	31.78	32.39	159969
2021-07-12	32.33	32.74	32.16	32.66	164861
2021-07-13	32.48	32.48	31.70	31.79	136779
2021-07-14	31.75	32.15	31.75	32.11	115055
2021-07-15	32.10	32.21	31.88	32.00	138259
2021-07-16	32.00	32.36	31.99	32.15	169292
2021-07-19	31.72	31.77	30.70	31.01	183076
2021-07-20	31.09	32.20	31.09	31.93	187816
2021-07-21	32.08	32.56	32.08	32.19	130686
2021-07-22	32.01	32.10	31.49	31.76	99303
2021-07-23	31.79	32.19	31.72	32.12	81118
2021-07-26	32.22	32.42	32.01	32.25	76380
2021-07-27	32.04	32.41	31.92	32.20	92282
2021-07-28	32.31	32.48	31.71	32.02	107474
2021-07-29	32.02	32.38	31.50	32.02	144775
2021-07-30	32.18	32.63	31.53	31.59	234369
2021-08-02	31.93	32.30	31.32	31.46	134422
2021-08-03	31.67	31.67	31.09	31.33	166038
2021-08-04	31.22	31.45	30.80	30.97	105844
2021-08-05	31.00	31.77	31.00	31.75	124024
2021-08-06	31.73	32.21	31.68	31.85	217405
2021-08-09	31.80	31.80	31.44	31.73	91944
2021-08-10	31.73	31.78	31.37	31.59	95620
2021-08-11	31.68	31.84	31.40	31.70	91791
2021-08-12	31.74	31.74	31.40	31.60	99345
2021-08-13	31.75	31.91	31.55	31.80	87150
2021-08-16	31.70	31.94	31.50	31.62	88259
2021-08-17	31.35	31.62	31.14	31.58	133151
2021-08-18	31.55	31.59	31.14	31.31	110018
2021-08-19	31.08	31.29	30.67	30.98	112118
2021-08-20	30.86	31.37	30.83	31.15	140701
2021-08-23	31.15	31.26	30.95	31.05	99573
2021-08-24	31.08	31.51	30.83	31.05	83712
2021-08-25	31.03	31.23	30.93	30.98	90103
2021-08-26	31.02	31.03	30.78	30.78	76050
2021-08-27	30.93	31.51	30.88	31.36	148601
2021-08-30	31.42	31.62	31.18	31.58	136811
2021-08-31	31.60	31.64	31.14	31.63	329467
2021-09-01	31.72	31.84	31.51	31.62	223460
2021-09-02	31.83	31.84	31.43	31.80	113390
2021-09-03	31.71	31.78	31.49	31.77	114277
2021-09-07	31.82	31.82	31.58	31.69	154821
2021-09-08	31.50	31.86	31.49	31.66	104731
2021-09-09	31.50	31.50	30.92	30.94	116410
2021-09-10	31.15	31.15	30.26	30.28	102896
2021-09-13	30.46	30.59	30.28	30.44	128144
2021-09-14	30.40	30.50	29.95	30.20	148236
2021-09-15	30.26	30.42	30.09	30.14	124264
2021-09-16	30.25	30.44	29.90	30.12	92916
2021-09-17	30.14	30.20	29.75	30.03	526145
2021-09-20	29.68	30.23	29.66	30.16	189227
2021-09-21	30.23	30.39	30.02	29.65	163992
2021-09-22	29.76	30.00	29.54	29.77	171239
2021-09-23	29.87	29.91	29.51	29.52	153316
2021-09-24	29.50	29.50	29.19	29.23	183933
2021-09-27	29.35	30.00	29.35	29.37	232541
2021-09-28	29.30	29.60	29.20	29.49	163449
2021-09-29	29.65	30.00	29.39	29.77	142206
2021-09-30	29.82	29.90	29.23	29.31	164323
2021-10-01	29.40	30.11	29.28	29.98	215683
2021-10-04	30.05	30.35	29.95	30.15	155098
2021-10-05	30.30	30.30	29.76	29.79	190312
2021-10-06	29.75	30.49	29.67	30.49	178312
2021-10-07	30.65	30.83	30.27	30.56	133761
2021-10-08	30.48	30.66	30.29	30.33	83328
2021-10-11	30.43	30.52	30.18	30.47	64738
2021-10-12	30.51	30.92	30.43	30.74	74711
2021-10-13	30.78	31.13	30.52	31.08	97685
2021-10-14	31.26	31.60	31.17	31.52	100756
2021-10-15	31.86	32.00	31.65	31.68	171827
2021-10-18	31.60	31.87	31.08	31.28	219044
2021-10-19	31.39	31.42	31.20	31.28	81009
2021-10-20	31.35	32.01	31.22	32.01	121917
2021-10-21	32.50	32.50	31.84	32.10	150342
2021-10-22	32.03	32.21	31.82	31.88	80672
2021-10-25	31.83	32.24	31.71	32.08	124190
2021-10-26	32.10	32.32	32.00	32.03	113882
2021-10-27	32.24	32.43	32.01	32.05	131880
2021-10-28	32.00	33.00	32.00	32.92	178406
2021-10-29	32.98	33.10	32.03	32.12	209215
2021-11-01	32.25	32.93	31.86	32.84	168804
2021-11-02	32.84	32.90	32.57	32.72	79112
2021-11-03	32.54	33.00	32.43	32.73	143469
2021-11-04	32.79	33.00	32.48	32.67	118507
2021-11-05	33.08	33.35	32.67	33.02	159571
2021-11-08	33.16	33.27	32.35	32.83	231857
2021-11-09	32.91	33.02	32.70	32.73	135057
2021-11-10	32.71	32.94	32.51	32.63	128197
2021-11-11	32.64	32.86	32.25	32.68	498186
2021-11-12	32.76	32.76	32.25	32.29	92565
2021-11-15	32.37	32.37	31.97	32.19	150667
2021-11-16	32.34	32.34	31.87	31.92	218268
2021-11-17	31.89	31.94	31.14	31.84	163394
2021-11-18	31.89	32.04	31.52	31.67	142483
2021-11-19	31.50	31.80	31.15	31.63	297350
2021-11-22	31.63	32.21	31.43	31.95	200317
2021-11-23	31.89	32.37	31.80	32.12	179390
2021-11-24	32.00	32.49	32.00	32.38	256811
2021-11-26	31.89	32.05	30.45	31.23	153379
2021-11-29	31.41	31.50	30.87	30.88	235402
2021-11-30	30.65	30.95	30.44	30.53	226448
2021-12-01	31.01	31.50	30.15	30.16	222609
2021-12-02	30.39	31.28	30.39	31.06	221561
2021-12-03	31.16	31.29	30.97	31.12	588791
2021-12-06	31.45	32.17	31.17	31.94	259387
2021-12-07	32.18	32.34	31.76	31.91	169089
2021-12-08	31.82	32.34	31.82	32.20	172602
2021-12-09	31.98	32.00	31.63	31.69	120229
2021-12-10	31.86	31.90	31.53	31.64	129688
2021-12-13	31.50	31.98	31.47	31.82	234658
2021-12-14	31.91	32.00	31.36	31.43	449527
2021-12-15	31.56	31.74	31.09	31.33	566582
2021-12-16	31.79	31.86	31.20	31.51	321773
2021-12-17	31.43	31.55	30.96	31.03	1008207
2021-12-20	30.70	31.04	30.04	30.94	224239
2021-12-21	31.12	31.78	31.09	31.11	205687
2021-12-22	31.20	31.29	30.96	31.18	245740
2021-12-23	31.25	31.48	30.99	31.15	129708
2021-12-27	31.15	31.35	30.94	31.33	228694
2021-12-28	31.35	31.62	31.27	31.52	272162
2021-12-29	31.55	31.76	31.39	31.72	164650
2021-12-30	31.77	32.44	31.68	32.15	500140
2021-12-31	32.12	32.28	31.92	32.09	220798
2022-01-03	32.14	32.24	31.45	31.91	232773
2022-01-04	32.00	32.24	31.76	31.83	162500
2022-01-05	31.85	31.95	31.27	31.37	215688
2022-01-06	31.47	31.48	31.17	31.38	162078
2022-01-07	31.27	31.75	31.13	31.40	131538
2022-01-10	31.40	31.57	31.05	31.51	229118
2022-01-11	31.66	31.71	31.04	31.38	268958
2022-01-12	31.50	31.60	31.24	31.26	284720
2022-01-13	31.40	31.80	31.39	31.56	151058
2022-01-14	31.45	31.68	31.18	31.58	232734
2022-01-18	31.40	31.66	31.25	31.30	274402
2022-01-19	31.44	31.52	30.33	30.35	192579
2022-01-20	30.03	30.35	29.32	29.36	248626
2022-01-21	29.40	29.75	29.01	29.01	279613
2022-01-24	28.78	29.28	28.25	29.14	312174
2022-01-25	28.72	29.47	28.35	29.29	235003
2022-01-26	29.65	29.91	28.76	28.89	377386
2022-01-27	29.01	29.36	28.45	28.70	164795
2022-01-28	28.71	29.34	28.32	29.34	317572
2022-01-31	29.20	29.69	28.88	29.67	351004
2022-02-01	29.71	29.71	29.10	29.30	226213
2022-02-02	29.36	29.86	29.28	29.72	300760
2022-02-03	29.65	29.67	28.71	28.88	464398
2022-02-04	28.71	28.71	27.87	28.47	425449
2022-02-07	28.46	28.57	28.22	28.24	189134
2022-02-08	28.24	28.74	28.16	28.58	452106
2022-02-09	28.65	28.75	28.28	28.68	473940
2022-02-10	28.33	28.49	27.75	27.93	529415
2022-02-11	28.16	28.45	27.87	28.21	348392
2022-02-14	28.33	28.42	27.82	27.95	349298
2022-02-15	28.27	28.50	27.95	28.02	389414
2022-02-16	28.12	28.15	27.86	28.00	267989
2022-02-17	27.81	28.21	27.75	28.15	260228
2022-02-18	28.03	28.27	27.94	28.00	265900
2022-02-22	27.94	28.06	27.61	27.78	161919
2022-02-23	28.00	28.08	27.28	27.35	419041
2022-02-24	28.00	28.00	26.79	27.61	421826
2022-02-25	27.69	28.09	27.69	27.87	271403
2022-02-28	27.58	27.84	27.24	27.55	658210
2022-03-01	27.46	27.72	27.10	27.38	298619
2022-03-02	27.40	27.91	27.25	27.72	307520
2022-03-03	27.80	28.14	27.67	28.14	220987
2022-03-04	27.95	28.02	27.53	27.85	618734
2022-03-07	28.02	28.11	27.11	27.13	232647
2022-03-08	27.16	27.69	27.06	27.20	438158
2022-03-09	27.63	27.90	27.52	27.55	413167
2022-03-10	27.30	28.07	27.29	28.00	219199
2022-03-11	28.19	28.26	27.88	27.97	150669
2022-03-14	28.21	28.29	27.53	27.72	191601
2022-03-15	27.92	28.19	27.86	27.94	156973
2022-03-16	28.24	28.32	27.44	27.82	316478
2022-03-17	27.67	28.25	27.54	28.13	173474
2022-03-18	28.16	28.35	27.81	28.34	645072
2022-03-21	28.37	28.50	27.84	27.93	213805
2022-03-22	28.08	28.53	28.01	28.02	219705
2022-03-23	27.82	27.99	27.42	27.49	253611
2022-03-24	27.55	27.78	27.40	27.74	139709
2022-03-25	27.72	28.04	27.71	28.03	111751
2022-03-28	28.01	28.28	27.84	28.15	282677
2022-03-29	28.50	29.00	28.36	28.95	298367
2022-03-30	28.87	28.96	28.49	28.59	131416
2022-03-31	28.72	28.86	28.53	28.62	358931
2022-04-01	28.74	29.29	28.61	29.23	298295
2022-04-04	29.23	29.23	28.47	28.94	276492
2022-04-05	28.81	29.23	28.63	28.73	260060
2022-04-06	28.64	29.13	28.57	28.92	285361
2022-04-07	28.88	29.02	28.41	28.56	278874
2022-04-08	28.47	28.62	28.25	28.45	246963
2022-04-11	28.51	28.60	28.24	28.33	303089
2022-04-12	28.38	28.75	28.35	28.48	312802
2022-04-13	28.51	28.74	28.39	28.62	145469
2022-04-14	28.63	28.88	28.54	28.58	146199
2022-04-18	28.55	28.78	28.34	28.47	167425
2022-04-19	28.66	28.90	28.57	28.67	232831
2022-04-20	28.71	29.05	28.63	29.00	401341
2022-04-21	29.18	29.23	28.69	28.75	250971
2022-04-22	28.74	28.79	28.35	28.37	269922
2022-04-25	28.33	28.62	27.61	28.19	258385
2022-04-26	27.96	28.22	27.53	27.69	254902
2022-04-27	27.73	27.73	27.16	27.16	355568
2022-04-28	27.54	28.15	27.29	28.00	198673
2022-04-29	27.78	27.89	26.87	26.91	271772
2022-05-02	26.91	27.21	25.74	26.16	230928
2022-05-03	26.13	26.78	25.96	26.67	196507
2022-05-04	26.58	27.21	26.50	27.04	178880
2022-05-05	26.85	27.01	26.13	26.44	263014
2022-05-06	26.30	26.66	26.02	26.28	343011
2022-05-09	26.17	26.17	25.53	25.67	210354
2022-05-10	25.90	26.11	24.66	24.91	305551
2022-05-11	25.09	25.62	24.76	25.10	210228
2022-05-12	25.32	26.03	25.19	25.99	335930
2022-05-13	26.14	26.53	25.92	26.47	351453
2022-05-16	26.33	26.91	26.28	26.83	213581
2022-05-17	27.01	27.66	26.81	27.59	170946
2022-05-18	27.31	27.58	26.86	27.02	273375
2022-05-19	26.76	27.09	26.31	26.38	162360
2022-05-20	26.58	26.65	26.16	26.57	190551
2022-05-23	26.89	27.07	26.51	26.86	154903
2022-05-24	26.85	27.52	26.37	27.52	221550
2022-05-25	27.45	28.08	27.45	27.93	216197
2022-05-26	27.92	28.09	27.46	27.51	287929
2022-05-27	27.84	28.06	27.73	27.94	113395
2022-05-31	27.69	28.01	27.52	27.94	242772
2022-06-01	28.11	28.25	27.36	27.84	214012
2022-06-02	27.90	27.95	27.49	27.74	166983
2022-06-03	27.56	27.63	27.23	27.33	95895
2022-06-06	27.60	27.61	27.29	27.44	140587
2022-06-07	27.35	27.83	27.23	27.80	116916
2022-06-08	27.68	27.71	27.30	27.70	272010
2022-06-09	27.49	27.65	27.03	27.08	132727
2022-06-10	26.82	27.26	26.62	27.07	132764
2022-06-13	26.53	26.63	25.46	25.53	233590
2022-06-14	25.55	25.55	24.92	25.15	202505
2022-06-15	25.43	26.15	25.31	25.75	187789
2022-06-16	25.15	25.41	24.89	25.09	279962
2022-06-17	25.53	25.93	25.26	25.48	539577
2022-06-21	25.68	26.20	25.59	25.42	230340
2022-06-22	25.19	26.03	25.19	25.80	237861
2022-06-23	25.78	26.45	25.78	26.34	232984
2022-06-24	26.50	26.76	26.38	26.46	325082
2022-06-27	26.68	26.87	26.46	26.77	111204
2022-06-28	26.93	27.14	26.61	26.72	101379
2022-06-29	26.70	26.70	26.39	26.59	107467
2022-06-30	26.35	26.90	26.27	26.50	187236
2022-07-01	26.54	27.18	26.43	27.14	145765
2022-07-05	26.85	27.15	26.56	27.15	197312
2022-07-06	27.07	27.26	26.80	27.15	148320
2022-07-07	27.39	27.45	26.86	26.94	127258
2022-07-08	26.98	26.98	26.62	26.88	164553
2022-07-11	26.85	26.99	26.61	26.87	140711
2022-07-12	26.90	27.23	26.47	26.73	149711
2022-07-13	26.54	26.72	26.18	26.51	100103
2022-07-14	26.18	26.59	26.13	26.53	81366
2022-07-15	27.12	27.24	26.67	27.09	152131
2022-07-18	27.22	27.43	26.81	26.95	131977
2022-07-19	27.16	27.31	26.87	27.18	166427
2022-07-20	27.22	27.46	26.90	27.27	160456
2022-07-21	27.34	27.34	26.94	27.28	97991
2022-07-22	27.53	27.53	27.19	27.47	141278
2022-07-25	27.74	27.99	27.56	27.73	277737
2022-07-26	27.78	27.86	27.59	27.72	208426
2022-07-27	27.84	27.84	27.50	27.71	129036
2022-07-28	27.85	28.97	27.76	28.75	227960
2022-07-29	28.72	29.59	28.65	29.34	288449
2022-08-01	29.22	29.60	29.07	29.45	203064
2022-08-02	29.59	29.59	29.27	29.28	218630
2022-08-03	29.36	29.46	28.94	28.96	160676
2022-08-04	28.93	28.94	28.47	28.60	230251
2022-08-05	28.57	28.65	28.26	28.61	150761
2022-08-08	28.75	29.20	28.75	29.01	129540
2022-08-09	29.02	29.37	28.86	29.36	305206
2022-08-10	29.56	29.67	29.39	29.45	217358
2022-08-11	29.68	29.90	29.48	29.74	117952
2022-08-12	29.94	30.34	29.91	30.30	148626
2022-08-15	30.31	30.37	30.03	30.37	123902
2022-08-16	30.27	30.45	30.25	30.33	123828
2022-08-17	30.15	30.24	29.82	30.12	144393
2022-08-18	30.12	30.23	29.79	29.95	86487
2022-08-19	29.88	29.92	29.53	29.82	186429
2022-08-22	29.70	29.90	29.52	29.90	143586
2022-08-23	29.83	30.03	29.60	30.00	420900
2022-08-24	30.42	30.53	30.11	30.24	196313
2022-08-25	30.35	30.62	30.30	30.50	169361
2022-08-26	30.65	30.69	30.24	30.32	290317
2022-08-29	30.10	30.72	29.96	30.50	204487
2022-08-30	30.56	30.75	30.45	30.45	309840
2022-08-31	30.53	30.77	30.03	30.08	274963
2022-09-01	30.06	30.26	29.86	30.06	227897
2022-09-02	30.25	30.50	29.74	29.90	139314
2022-09-06	30.09	30.53	29.94	30.50	266609
2022-09-07	30.57	30.57	30.16	30.18	238339
2022-09-08	29.99	30.21	29.80	29.99	264772
2022-09-09	30.10	30.44	29.84	30.23	200612
2022-09-12	30.42	30.60	30.32	30.42	180186
2022-09-13	30.09	30.25	29.43	29.60	227330
2022-09-14	29.69	29.69	29.19	29.36	180676
2022-09-15	29.44	29.99	29.39	29.87	203399
2022-09-16	29.80	30.17	29.58	30.02	775286
2022-09-19	29.82	30.00	29.58	29.82	284101
2022-09-20	29.65	29.65	29.06	28.99	234070
2022-09-21	29.09	29.51	28.87	28.90	242261
2022-09-22	28.85	28.85	28.01	28.37	209160
2022-09-23	28.16	28.21	27.50	27.72	279233
2022-09-26	27.56	27.56	26.51	26.87	368888
2022-09-27	27.05	27.11	26.37	26.62	247812
2022-09-28	26.88	27.56	26.54	27.33	363856
2022-09-29	27.08	27.08	25.49	25.86	307820
2022-09-30	26.12	27.10	26.06	26.89	321896
2022-10-03	27.08	27.26	26.42	26.96	226725
2022-10-04	27.29	28.11	27.29	27.74	241124
2022-10-05	27.37	27.42	26.81	27.24	147775
2022-10-06	27.20	27.34	26.82	26.92	159365
2022-10-07	26.83	26.99	26.48	26.61	235703
2022-10-10	26.80	27.02	26.41	26.44	123893
2022-10-11	26.51	27.27	26.33	27.22	181979
2022-10-12	27.18	27.35	26.84	27.16	156665
2022-10-13	26.76	27.54	26.40	27.49	169027
2022-10-14	27.60	27.71	26.92	27.09	247536
2022-10-17	27.40	27.88	27.40	27.84	192437
2022-10-18	28.20	28.46	27.97	28.28	202955
2022-10-19	28.00	28.22	27.75	28.02	185072
2022-10-20	28.00	28.24	27.75	27.92	170424
2022-10-21	28.09	28.77	27.80	28.62	232281
2022-10-24	28.97	29.16	28.76	29.05	199731
2022-10-25	29.28	29.98	29.18	29.93	220524
2022-10-26	30.12	30.34	29.89	30.25	305055
2022-10-27	30.36	31.37	30.12	30.87	324982
2022-10-28	31.02	31.54	31.01	31.49	256528
2022-10-31	31.45	31.73	31.10	31.49	927198
2022-11-01	31.86	31.86	31.24	31.75	1388279
2022-11-02	31.57	31.95	31.22	31.47	373103
2022-11-03	31.21	31.63	30.79	31.53	297710
2022-11-04	31.63	32.17	31.50	31.86	241101
2022-11-07	31.96	32.20	31.49	31.79	182709
2022-11-08	31.94	32.24	31.66	31.95	605499
2022-11-09	32.19	32.35	31.73	31.82	266984
2022-11-10	32.67	33.23	32.34	33.02	372251
2022-11-11	33.10	33.31	32.66	32.76	296851
2022-11-14	32.70	32.70	32.13	32.15	297347
2022-11-15	32.40	32.40	31.57	31.74	532456
2022-11-16	31.78	31.93	31.60	31.66	199726
2022-11-17	31.26	31.95	31.15	31.94	269988
2022-11-18	32.17	32.28	31.90	32.25	444241
2022-11-21	32.20	32.93	32.20	32.89	239172
2022-11-22	32.85	33.12	32.73	33.09	425242
2022-11-23	32.97	33.08	32.67	33.06	159095
2022-11-25	33.23	33.29	32.96	33.26	67458
2022-11-28	33.13	33.39	32.46	32.70	478934
2022-11-29	32.78	33.01	32.62	32.66	301887
2022-11-30	32.39	33.12	32.00	33.02	437318
2022-12-01	33.17	33.35	32.79	33.16	329127
2022-12-02	32.95	33.39	32.82	33.31	214461
2022-12-05	33.01	33.23	32.81	33.05	265553
2022-12-06	33.01	33.54	33.00	33.37	324474
2022-12-07	33.39	33.99	33.39	33.51	266286
2022-12-08	33.62	33.90	33.29	33.39	156879
2022-12-09	33.29	33.42	33.06	33.26	186626
2022-12-12	33.35	33.55	33.11	33.44	294492
2022-12-13	34.05	34.32	33.64	33.94	530502
2022-12-14	33.96	34.40	33.91	34.25	369024
2022-12-15	34.00	34.46	33.95	34.39	282433
2022-12-16	33.87	34.47	33.70	34.33	1236481
2022-12-19	34.21	34.58	34.06	34.49	463547
2022-12-20	34.40	34.64	34.14	34.06	415131
2022-12-21	34.60	35.43	34.52	34.69	588259
2022-12-22	34.57	34.73	33.97	34.48	444154
2022-12-23	34.39	34.96	34.39	34.96	259083
2022-12-27	35.00	35.77	34.93	35.56	476846
2022-12-28	35.65	35.66	33.75	33.75	345338
2022-12-29	33.82	34.28	33.81	34.16	223069
2022-12-30	34.01	34.26	33.61	33.85	262739
2023-01-03	34.10	34.26	33.63	33.81	241546
2023-01-04	34.06	34.53	33.88	34.13	474757
2023-01-05	33.96	34.44	33.88	34.43	267322
2023-01-06	33.93	34.42	33.87	34.25	330851
2023-01-09	34.26	34.41	34.12	34.26	247538
2023-01-10	34.41	34.77	34.25	34.44	215967
2023-01-11	34.59	35.56	34.59	35.48	281457
2023-01-12	35.56	35.59	35.03	35.30	575327
2023-01-13	35.00	35.30	34.83	34.85	257518
2023-01-17	35.01	35.22	34.91	35.10	215628
2023-01-18	35.04	35.24	34.48	34.59	139465
2023-01-19	34.74	35.15	34.39	34.93	262836
2023-01-20	35.01	35.49	34.57	35.49	277481
2023-01-23	35.49	35.78	34.99	35.36	188382
2023-01-24	35.80	35.92	35.36	35.68	116666
2023-01-25	35.63	36.14	35.30	35.72	266168
2023-01-26	35.80	36.17	35.59	35.89	172965
2023-01-27	35.94	36.30	35.72	36.09	166864
2023-01-30	35.92	36.48	35.74	35.78	214120
2023-01-31	35.78	36.47	35.59	36.43	1010724
2023-02-01	35.93	36.20	35.33	35.66	372896
2023-02-02	35.73	36.49	35.62	35.80	339043
2023-02-03	35.60	35.60	35.04	35.57	483228
2023-02-06	35.55	35.93	35.18	35.79	209489
2023-02-07	35.66	35.87	35.35	35.73	335607
2023-02-08	35.58	35.78	35.40	35.46	215492
2023-02-09	35.62	35.82	34.66	34.89	218864
2023-02-10	34.89	35.19	34.74	35.01	134573
2023-02-13	35.11	35.32	34.95	35.04	110391
2023-02-14	34.93	35.10	34.37	34.38	187024
2023-02-15	34.21	34.88	34.06	34.67	188666
2023-02-16	34.32	34.90	34.11	34.77	137104
2023-02-17	34.87	34.97	34.64	34.69	148368
2023-02-21	34.50	34.61	34.16	34.25	160562
2023-02-22	34.36	34.57	33.93	34.01	243312
2023-02-23	34.65	35.03	34.22	34.78	244794
2023-02-24	34.52	34.57	34.01	34.39	225009
2023-02-27	34.63	34.63	34.04	34.48	298221
2023-02-28	34.54	34.92	34.28	34.33	474999
2023-03-01	34.00	34.30	33.58	34.00	1509811
2023-03-02	33.97	34.16	33.77	33.91	630511
2023-03-03	34.16	35.14	33.83	34.93	704275
2023-03-06	34.93	35.17	34.79	34.90	618009
2023-03-07	34.90	35.17	34.45	35.17	377172
2023-03-08	35.21	35.52	35.07	35.41	244052
2023-03-09	35.47	35.69	35.30	35.48	306549
2023-03-10	35.48	35.62	34.20	34.53	595888
2023-03-13	34.12	35.66	34.12	35.14	655713
2023-03-14	35.78	36.45	35.61	36.39	527584
2023-03-15	35.92	36.34	35.09	35.76	395289
2023-03-16	35.42	35.93	35.16	35.34	413519
2023-03-17	35.13	35.25	34.58	34.72	922113
2023-03-20	34.98	35.82	34.98	35.35	359743
2023-03-21	35.91	36.20	35.03	34.89	293113
2023-03-22	34.70	34.70	33.59	33.64	307990
2023-03-23	33.64	34.31	33.50	33.87	355405
2023-03-24	33.92	35.25	33.87	35.00	355472
2023-03-27	35.24	35.24	34.81	34.85	258308
2023-03-28	34.78	35.25	34.56	35.20	180109
2023-03-29	35.41	35.71	35.27	35.58	308042
2023-03-30	35.89	35.97	35.36	35.69	288921
2023-03-31	35.95	36.11	35.63	36.03	448550
2023-04-03	35.98	36.10	35.38	35.40	393458
2023-04-04	35.48	35.49	34.47	34.72	520744
2023-04-05	34.72	34.78	34.44	34.49	272650
2023-04-06	34.56	34.72	34.25	34.61	259014
2023-04-10	34.53	34.69	34.37	34.54	279853
2023-04-11	34.54	34.69	34.19	34.39	324856
2023-04-12	34.60	34.66	34.26	34.48	226075
2023-04-13	34.44	34.59	33.97	34.30	216139
2023-04-14	34.32	34.46	33.43	33.63	244458
2023-04-17	33.84	34.10	33.35	33.75	377249
2023-04-18	33.66	33.89	32.94	33.10	188854
2023-04-19	32.90	33.52	32.62	33.44	277417
2023-04-20	33.45	34.02	33.22	33.95	302329
2023-04-21	33.97	33.97	33.30	33.80	162162
2023-04-24	33.83	33.90	33.15	33.28	229454
2023-04-25	33.17	33.43	32.98	33.23	213234
2023-04-26	33.07	33.33	32.66	32.81	196441
2023-04-27	32.95	33.66	32.80	33.40	295011
2023-04-28	33.39	33.59	32.97	33.33	251272
2023-05-01	33.40	33.54	33.00	33.08	259522
2023-05-02	33.01	33.41	32.50	32.90	296911
2023-05-03	32.96	33.75	32.74	33.54	276513
2023-05-04	33.36	33.99	33.11	33.82	215647
2023-05-05	34.16	34.63	34.03	34.50	293095
2023-05-08	34.45	34.55	34.20	34.26	210750
2023-05-09	34.21	34.41	33.80	33.91	212669
2023-05-10	34.22	34.40	33.64	34.38	190932
2023-05-11	34.21	34.27	33.38	33.66	300920
2023-05-12	33.81	33.90	33.47	33.63	237668
2023-05-15	33.72	33.86	33.55	33.64	157576
2023-05-16	33.68	33.88	33.43	33.70	586567
2023-05-17	33.73	34.40	33.35	34.32	360302
2023-05-18	34.23	34.34	33.87	34.15	209331
2023-05-19	34.37	34.56	33.81	33.98	282066
2023-05-22	34.04	34.54	34.01	34.19	256393
2023-05-23	34.21	34.65	33.99	34.09	188700
2023-05-24	34.05	34.05	33.21	33.36	249507
2023-05-25	33.25	33.41	32.84	33.12	212107
2023-05-26	33.05	33.81	33.05	33.64	197900
2023-05-30	33.75	34.00	33.57	33.81	176854
2023-05-31	33.85	34.50	33.77	34.27	796402
2023-06-01	34.22	34.34	33.52	33.77	229901
2023-06-02	34.08	34.60	33.97	34.47	210695
2023-06-05	34.24	34.44	33.76	34.47	208312
2023-06-06	34.26	34.68	33.96	34.54	207133
2023-06-07	34.66	35.53	34.63	35.52	290242
2023-06-08	35.33	35.56	34.94	35.22	367544
2023-06-09	35.20	35.20	34.63	34.90	149160
2023-06-12	34.79	35.00	34.38	34.61	191306
2023-06-13	34.51	35.16	34.39	34.99	510764
2023-06-14	35.06	35.53	34.91	35.02	446260
2023-06-15	34.91	35.14	34.54	35.14	390580
2023-06-16	35.29	35.36	34.63	34.99	1091618
2023-06-20	34.89	34.95	34.39	34.09	488106
2023-06-21	34.01	34.01	32.91	33.48	440820
2023-06-22	33.57	33.57	32.96	33.12	283995
2023-06-23	32.90	33.38	32.65	33.00	969013
2023-06-26	33.00	33.49	32.71	33.38	299212
2023-06-27	33.48	33.74	33.32	33.52	408933
2023-06-28	33.40	33.70	33.15	33.69	275355
2023-06-29	33.57	34.27	33.53	34.23	221765
2023-06-30	34.40	34.52	33.36	33.82	784424
2023-07-03	33.75	34.25	33.69	34.09	175539
2023-07-05	34.00	34.37	33.77	33.79	301315
2023-07-06	33.47	33.47	32.83	33.11	345230
2023-07-07	32.97	33.12	32.57	32.59	374414
2023-07-10	32.48	32.59	32.15	32.44	368223
2023-07-11	32.53	33.24	32.31	33.23	311635
2023-07-12	33.61	34.07	33.43	33.61	289520
2023-07-13	33.56	33.65	32.91	33.10	243333
2023-07-14	32.99	33.13	32.66	33.03	247151
2023-07-17	32.90	33.13	32.77	32.98	237636
2023-07-18	32.99	33.28	32.90	33.00	219723
2023-07-19	33.04	33.34	32.94	33.09	201669
2023-07-20	33.18	33.68	32.81	33.67	282040
2023-07-21	33.82	33.90	33.44	33.58	236753
2023-07-24	33.72	33.96	33.53	33.90	235911
2023-07-25	33.80	34.04	33.64	34.03	218499
2023-07-26	34.10	34.25	33.92	34.16	198180
2023-07-27	33.49	34.38	32.59	32.72	331933
2023-07-28	33.08	33.44	32.04	32.18	233097
2023-07-31	32.13	32.51	31.90	32.32	644362
2023-08-01	32.42	32.57	31.85	32.18	240859
2023-08-02	32.03	32.50	31.81	32.04	299069
2023-08-03	32.04	32.04	31.11	31.22	359175
2023-08-04	31.10	31.82	30.96	31.33	368985
2023-08-07	31.31	31.86	31.23	31.70	238538
2023-08-08	31.57	31.70	31.31	31.49	172342
2023-08-09	31.33	31.55	31.20	31.30	340770
2023-08-10	31.28	31.59	30.92	30.93	416010
2023-08-11	30.95	31.17	30.79	31.16	437945
2023-08-14	31.10	31.15	30.76	30.99	368708
2023-08-15	30.75	30.89	30.59	30.62	153056
2023-08-16	30.68	30.82	30.49	30.50	144796
2023-08-17	30.50	30.71	30.09	30.11	415799
2023-08-18	29.92	30.42	29.92	30.23	496540
2023-08-21	30.13	30.21	29.82	29.92	246663
2023-08-22	30.05	30.30	29.97	30.15	206569
2023-08-23	30.32	30.69	30.09	30.61	268102
2023-08-24	30.59	30.78	30.01	30.12	357287
2023-08-25	30.30	30.49	30.01	30.19	208877
2023-08-28	30.28	30.61	29.97	30.04	256653
2023-08-29	30.01	30.06	29.78	29.99	145557
2023-08-30	30.03	30.27	29.90	30.16	145731
2023-08-31	30.15	30.25	29.85	30.02	442850
2023-09-01	30.06	30.29	30.06	30.18	166925
2023-09-05	29.97	30.18	29.79	30.06	216493
2023-09-06	30.15	30.21	29.89	30.12	137567
2023-09-07	30.10	30.52	30.03	30.25	198364
2023-09-08	30.19	30.26	29.81	30.03	219354
2023-09-11	30.06	30.22	29.76	30.16	240289
2023-09-12	30.07	30.18	29.77	29.89	170966
2023-09-13	29.85	30.08	29.80	29.95	313107
2023-09-14	30.13	30.48	30.06	30.38	316012
2023-09-15	30.32	30.36	29.48	29.67	886768
2023-09-18	29.74	29.90	29.38	29.76	294426
2023-09-19	29.71	29.99	29.54	29.73	157092
2023-09-20	29.86	30.10	29.58	29.60	367441
2023-09-21	29.50	29.50	28.92	28.93	216690
2023-09-22	28.87	29.05	28.68	28.73	413360
2023-09-25	28.69	28.79	28.30	28.67	229772
2023-09-26	28.47	28.60	27.85	27.51	259960
2023-09-27	27.60	27.82	27.27	27.35	241577
2023-09-28	27.35	27.72	27.25	27.63	515409
2023-09-29	27.92	28.01	27.55	27.73	428984
2023-10-02	27.66	27.85	26.84	27.05	532966
2023-10-03	26.97	27.07	26.85	26.90	424350
2023-10-04	26.97	27.33	26.81	27.32	239680
2023-10-05	27.22	27.55	27.22	27.35	243695
2023-10-06	27.14	27.51	26.78	27.39	298486
2023-10-09	27.24	28.05	27.24	27.84	203269
2023-10-10	27.61	27.81	27.36	27.68	170360
2023-10-11	27.87	28.02	27.67	27.74	291624
2023-10-12	27.69	27.69	27.07	27.21	301534
2023-10-13	27.35	27.42	26.90	27.04	260406
2023-10-16	27.27	27.60	27.09	27.55	401438
2023-10-17	27.40	28.10	27.40	27.79	351887
2023-10-18	27.62	27.70	27.39	27.49	205322
2023-10-19	27.19	27.45	26.49	26.49	519459
2023-10-20	26.63	26.84	26.23	26.56	505319
2023-10-23	26.47	26.89	26.36	26.46	316850
2023-10-24	26.62	26.69	26.30	26.55	172624
2023-10-25	26.81	26.85	26.48	26.49	242206
2023-10-26	26.39	27.43	26.30	26.94	511889
2023-10-27	26.90	26.92	26.19	26.29	237603
2023-10-30	26.46	26.55	25.95	26.28	299367
2023-10-31	26.43	26.65	26.13	26.62	442635
2023-11-01	26.67	27.35	26.47	27.31	362539
2023-11-02	27.72	28.10	27.63	27.98	262109
2023-11-03	28.46	28.57	28.19	28.21	367733
2023-11-06	28.05	28.23	27.81	28.15	338128
2023-11-07	28.11	28.30	27.66	27.77	238695
2023-11-08	27.69	27.92	27.57	27.82	322935
2023-11-09	27.78	27.78	27.33	27.44	291050
2023-11-10	27.68	27.84	27.39	27.79	323359
2023-11-13	27.55	27.86	27.49	27.79	452011
2023-11-14	28.65	29.06	28.48	28.72	519111
2023-11-15	28.66	28.96	28.55	28.56	321646
2023-11-16	28.65	28.76	28.38	28.60	444302
2023-11-17	28.85	28.95	28.67	28.77	373917
2023-11-20	28.79	29.10	28.54	29.06	332250
2023-11-21	28.93	29.07	28.69	29.00	175321
2023-11-22	29.31	29.31	28.90	29.07	149400
2023-11-24	29.11	29.37	28.93	29.28	147227
2023-11-27	29.26	29.55	29.15	29.40	290565
2023-11-28	29.25	29.39	29.06	29.15	271486
2023-11-29	29.33	29.54	28.87	28.96	235743
2023-11-30	28.97	29.47	28.91	29.43	621154
2023-12-01	29.38	30.10	29.28	30.09	431565
2023-12-04	30.12	30.55	30.08	30.48	382585
2023-12-05	30.43	30.62	30.16	30.52	454797
2023-12-06	30.77	30.94	30.26	30.34	341653
2023-12-07	30.29	30.73	29.98	30.00	999192
2023-12-08	29.87	30.11	28.91	28.94	633867
2023-12-11	28.87	28.96	28.45	28.81	725360
2023-12-12	28.85	29.05	28.68	28.87	365611
2023-12-13	28.84	29.83	28.70	29.49	886013
2023-12-14	30.01	30.17	28.95	29.19	702303
2023-12-15	28.98	29.41	28.84	28.84	1706474
2023-12-18	29.10	29.18	28.73	29.11	427316
2023-12-19	29.26	29.57	29.16	29.48	412206
2023-12-20	29.53	30.07	29.41	29.45	616752
2023-12-21	29.63	29.71	29.37	29.60	311444
2023-12-22	29.80	30.08	29.68	29.80	426247
2023-12-26	29.84	30.16	29.74	29.61	340236
2023-12-27	29.74	29.74	29.42	29.54	260648
2023-12-28	29.41	29.59	29.41	29.58	330270
2023-12-29	29.45	29.55	29.17	29.22	277733
2024-01-02	29.16	29.52	29.10	29.41	248862
2024-01-03	29.43	29.43	28.80	28.83	254495
2024-01-04	28.81	29.21	28.74	28.95	272047
2024-01-05	28.73	29.09	28.71	29.02	206240
2024-01-08	29.12	29.78	29.05	29.58	247530
2024-01-09	29.29	29.65	29.17	29.27	203439
2024-01-10	29.29	29.73	29.08	29.16	313958
2024-01-11	29.00	29.03	28.53	28.77	322697
2024-01-12	29.10	29.10	28.65	28.81	205148
2024-01-16	28.68	28.74	28.22	28.24	219174
2024-01-17	27.97	28.20	27.37	27.64	282095
2024-01-18	27.69	27.84	27.16	27.37	218118
2024-01-19	27.50	28.00	27.12	27.86	293978
2024-01-22	28.01	28.55	28.01	28.12	305730
2024-01-23	28.32	28.33	27.74	27.86	139354
2024-01-24	28.18	28.22	27.37	27.48	220611
2024-01-25	27.90	28.08	27.70	27.78	217240
2024-01-26	28.00	28.05	27.76	27.78	258805
2024-01-29	27.75	28.32	27.63	28.24	378999
2024-01-30	28.12	28.20	27.75	27.89	225534
2024-01-31	27.88	28.23	27.59	27.66	620232
2024-02-01	27.61	27.99	27.40	27.99	270804
2024-02-02	27.64	27.64	27.08	27.33	250235
2024-02-05	27.00	27.25	26.71	27.04	280429
2024-02-06	27.00	27.39	26.95	27.07	223533
2024-02-07	26.99	26.99	26.71	26.84	287227
2024-02-08	26.93	27.42	26.76	27.25	671860
2024-02-09	27.19	27.32	26.83	27.15	264922
2024-02-12	27.25	27.41	27.18	27.24	242914
2024-02-13	26.75	27.17	26.43	27.10	446945
2024-02-14	27.19	27.27	26.62	26.86	507116
2024-02-15	27.35	28.00	26.69	27.51	411039
2024-02-16	27.03	27.45	27.03	27.12	243989
2024-02-20	27.11	27.42	27.11	27.37	319071
2024-02-21	27.52	27.58	27.12	27.20	261528
2024-02-22	27.17	27.21	26.69	26.73	309706
2024-02-23	26.73	26.99	26.65	26.77	217211
2024-02-26	26.68	26.76	26.09	26.09	287638
2024-02-27	26.25	26.41	26.12	26.18	196112
2024-02-28	26.04	26.39	25.90	26.26	188813
2024-02-29	26.47	26.59	26.20	26.36	407663
2024-03-01	26.27	26.55	25.99	26.55	175451
2024-03-04	26.54	27.08	26.49	27.07	152094
2024-03-05	27.10	27.16	26.80	26.93	190820
2024-03-06	27.18	27.28	26.93	27.19	168810
2024-03-07	27.38	27.46	26.95	27.15	179976
2024-03-08	27.33	27.55	27.16	27.22	238820
2024-03-11	27.25	27.49	27.22	27.37	175638
2024-03-12	27.30	27.33	27.05	27.27	154423
2024-03-13	27.18	27.43	27.04	27.10	550987
2024-03-14	27.01	27.01	26.29	26.52	412994
2024-03-15	26.33	27.28	26.33	27.15	782646
2024-03-18	26.99	27.13	26.75	26.81	209140
2024-03-19	26.84	27.07	26.66	26.99	203855
2024-03-20	26.81	27.15	26.81	27.07	219956
2024-03-21	27.13	27.36	27.07	27.35	211168
2024-03-22	27.53	27.53	26.49	26.53	255293
2024-03-25	26.68	26.90	26.52	26.78	288884
2024-03-26	26.84	26.92	26.58	26.37	296734
2024-03-27	26.48	26.93	26.48	26.83	336137
2024-03-28	26.94	27.41	26.84	27.35	452279
2024-04-01	27.38	27.38	26.92	27.33	330056
2024-04-02	27.08	27.12	26.60	26.80	246837
2024-04-03	26.67	26.81	26.50	26.76	174106
2024-04-04	26.95	27.04	26.71	26.83	223381
2024-04-05	26.69	26.85	26.47	26.70	273820
2024-04-08	26.78	27.03	26.70	26.98	169936
2024-04-09	27.04	27.54	27.02	27.53	247821
2024-04-10	26.88	26.88	26.12	26.46	257503
2024-04-11	26.61	26.68	26.41	26.56	209249
2024-04-12	26.54	26.69	26.38	26.49	188824
2024-04-15	26.50	26.72	26.27	26.61	389903
2024-04-16	26.52	26.52	26.09	26.11	191064
2024-04-17	26.22	26.29	26.02	26.13	172486
2024-04-18	26.25	26.58	26.24	26.50	212914
2024-04-19	26.52	27.01	26.52	26.99	207050
2024-04-22	26.99	27.27	26.86	27.22	183820
2024-04-23	27.16	27.49	27.15	27.43	175551
2024-04-24	27.22	27.43	27.16	27.38	313676
2024-04-25	27.25	27.32	27.03	27.04	184113
2024-04-26	27.18	27.35	26.64	26.92	228185
2024-04-29	27.14	27.45	27.08	27.09	165334
2024-04-30	26.98	27.31	26.90	27.10	354133
2024-05-01	27.06	27.58	27.06	27.29	211769
2024-05-02	27.51	27.92	27.40	27.65	285448
2024-05-03	27.87	27.93	27.46	27.65	184065
2024-05-06	27.87	27.87	27.64	27.76	146077
2024-05-07	27.92	28.22	27.86	28.02	206241
2024-05-08	27.95	27.98	27.75	27.95	180047
2024-05-09	28.02	28.22	27.85	28.14	137286
2024-05-10	28.23	28.30	27.94	27.95	196254
2024-05-13	28.15	28.15	27.89	27.98	196608
2024-05-14	28.25	28.30	27.93	28.07	141510
2024-05-15	28.37	28.45	28.19	28.25	137651
2024-05-16	28.00	28.49	28.00	28.47	180040
2024-05-17	28.50	28.50	28.23	28.45	160818
2024-05-20	28.35	28.67	28.35	28.45	193458
2024-05-21	28.45	28.54	28.24	28.24	344263
2024-05-22	28.19	28.36	28.01	28.09	188899
2024-05-23	27.98	27.98	27.21	27.32	233432
2024-05-24	27.48	27.58	27.22	27.32	167437
2024-05-28	27.46	27.53	26.92	26.95	201615
2024-05-29	26.72	26.72	26.53	26.61	150441
2024-05-30	26.83	27.27	26.81	27.25	174399
2024-05-31	27.31	27.72	27.17	27.61	644654
2024-06-03	27.68	27.69	27.27	27.33	333790
2024-06-04	27.20	27.74	27.20	27.58	223579
2024-06-05	27.61	27.61	27.36	27.41	148269
2024-06-06	27.27	27.62	27.12	27.52	151047
2024-06-07	27.40	27.44	27.10	27.28	175583
2024-06-10	27.06	27.27	26.68	27.06	184464
2024-06-11	26.86	26.88	26.45	26.51	310628
2024-06-12	27.05	27.35	26.54	26.59	232672
2024-06-13	26.51	26.88	26.51	26.80	197801
2024-06-14	26.61	26.79	26.54	26.77	202507
2024-06-17	26.64	26.90	26.56	26.68	171416
2024-06-18	26.69	26.89	26.52	26.56	277600
2024-06-20	26.49	26.72	26.25	26.46	276156
2024-06-21	26.54	26.63	26.30	26.42	709131
2024-06-24	26.45	26.99	26.43	26.84	254134
2024-06-25	26.79	26.84	26.48	26.48	161522
2024-06-26	26.32	26.47	26.11	25.78	286705
2024-06-27	25.80	26.33	25.70	26.31	328969
2024-06-28	26.43	26.67	26.17	26.66	788722
2024-07-01	26.58	26.68	26.19	26.57	260305
2024-07-02	26.69	26.76	26.40	26.58	205474
2024-07-03	26.54	26.85	26.50	26.71	133630
2024-07-05	26.61	26.74	26.51	26.58	156867
2024-07-08	26.65	27.20	26.65	26.81	233593
2024-07-09	26.73	26.88	26.48	26.88	268604
2024-07-10	27.09	27.29	26.97	27.28	278939
2024-07-11	27.83	28.50	27.77	28.28	370736
2024-07-12	28.55	28.98	28.45	28.86	319800
2024-07-15	29.00	29.53	28.86	29.33	269158
2024-07-16	29.62	29.82	29.11	29.80	463738
2024-07-17	29.78	30.55	29.78	30.44	291426
2024-07-18	30.28	31.09	30.28	30.57	344710
2024-07-19	30.64	30.74	30.06	30.43	388921
2024-07-22	30.43	31.05	30.00	30.88	365056
2024-07-23	30.89	31.44	30.65	31.23	313648
2024-07-24	31.23	31.50	30.66	30.73	264856
2024-07-25	31.52	32.33	31.02	31.77	526958
2024-07-26	31.98	32.19	31.31	31.68	317989
2024-07-29	31.76	31.76	31.25	31.51	215062
2024-07-30	30.15	30.26	29.38	30.10	3233227
2024-07-31	29.92	30.18	29.52	29.62	1061256
2024-08-01	29.75	30.50	29.59	30.36	821579
2024-08-02	30.12	31.13	30.11	30.84	674652
2024-08-05	30.06	30.55	29.60	29.99	536806
2024-08-06	29.96	31.00	29.76	30.48	557706
2024-08-07	30.58	30.69	29.81	29.99	476878
2024-08-08	30.04	30.18	29.68	30.11	236486
2024-08-09	30.25	30.38	29.97	30.36	244341
2024-08-12	30.35	30.40	29.96	30.30	410282
2024-08-13	30.49	30.78	30.18	30.60	216650
2024-08-14	30.72	30.77	30.37	30.47	130663
2024-08-15	30.72	30.82	30.35	30.50	132169
2024-08-16	30.51	30.73	30.36	30.56	144383
2024-08-19	30.58	30.92	30.47	30.90	117119
2024-08-20	30.77	30.84	30.56	30.61	120485
2024-08-21	30.67	30.86	30.58	30.81	125294
2024-08-22	30.86	30.89	30.55	30.84	218055
2024-08-23	31.00	31.69	30.85	31.55	375144
2024-08-26	31.82	32.26	31.56	31.76	425074
2024-08-27	31.59	32.00	31.36	31.86	165312
2024-08-28	31.91	32.10	31.55	31.64	214410
2024-08-29	31.66	31.76	31.35	31.58	202505
2024-08-30	31.71	31.89	31.56	31.78	210126
2024-09-03	31.60	31.92	31.56	31.78	182409
2024-09-04	31.92	32.19	31.65	31.77	189142
2024-09-05	31.93	32.05	31.62	31.70	161756
2024-09-06	31.82	31.82	31.36	31.66	157846
2024-09-09	31.55	31.86	31.31	31.66	234599
2024-09-10	31.74	31.84	31.59	31.75	141256
2024-09-11	31.49	31.62	31.22	31.51	169702
2024-09-12	31.67	31.89	31.47	31.84	126343
2024-09-13	32.12	32.38	31.96	32.37	142512
2024-09-16	32.49	32.68	32.32	32.57	165397
2024-09-17	32.61	32.81	32.35	32.41	271458
2024-09-18	32.33	32.87	32.16	32.36	190157
2024-09-19	32.48	32.48	31.75	32.26	346586
2024-09-20	32.06	32.38	31.96	31.98	1092006
2024-09-23	32.16	32.44	31.98	32.10	190138
2024-09-24	32.16	32.29	31.90	31.90	337604
2024-09-25	31.99	32.11	31.79	31.54	275464
2024-09-26	31.50	31.65	31.37	31.58	302323
2024-09-27	31.80	32.08	31.59	31.60	308236
2024-09-30	31.62	32.09	31.54	31.81	533118
2024-10-01	31.88	31.90	31.53	31.74	226358
2024-10-02	31.56	31.66	31.27	31.46	204348
2024-10-03	31.11	31.38	31.05	31.29	206596
2024-10-04	31.02	31.21	30.68	31.11	262756
2024-10-07	30.94	31.15	30.79	31.05	250631
2024-10-08	31.21	31.21	30.83	30.93	191148
2024-10-09	30.95	31.08	30.83	31.00	186305
2024-10-10	30.84	30.96	30.62	30.83	283845
2024-10-11	30.94	31.14	30.81	30.97	153077
2024-10-14	30.96	31.26	30.87	31.18	142507
2024-10-15	31.24	31.68	31.18	31.36	319627
2024-10-16	31.49	32.00	31.40	31.86	156097
2024-10-17	31.73	31.85	31.57	31.66	152070
2024-10-18	31.71	31.89	31.55	31.82	231790
2024-10-21	32.49	32.64	32.05	32.15	387078
2024-10-22	32.10	32.50	32.10	32.19	391486
2024-10-23	32.80	32.80	32.24	32.26	256308
2024-10-24	32.73	33.23	32.20	32.62	281829
2024-10-25	32.70	32.70	32.21	32.22	153034
2024-10-28	32.31	32.58	32.31	32.52	222647
2024-10-29	32.32	32.62	32.06	32.10	141466
2024-10-30	32.03	32.39	31.85	31.91	148628
2024-10-31	31.90	31.96	31.36	31.39	211995
2024-11-01	31.55	31.70	31.32	31.39	164658
2024-11-04	31.39	31.81	31.39	31.45	179592
2024-11-05	31.34	31.59	31.23	31.51	146662
2024-11-06	31.99	32.19	31.32	31.35	430770
2024-11-07	31.46	31.58	31.16	31.30	307323
2024-11-08	31.45	31.99	31.42	31.99	375373
2024-11-11	32.03	32.65	32.03	32.27	270481
2024-11-12	32.00	32.52	31.95	31.97	192854
2024-11-13	32.14	32.36	31.67	31.71	305436
2024-11-14	31.77	31.86	31.24	31.30	365176
2024-11-15	31.50	31.70	31.29	31.53	202218
2024-11-18	31.58	32.01	31.46	31.91	161250
2024-11-19	31.71	32.84	31.64	32.81	248364
2024-11-20	32.65	32.88	32.37	32.70	316475
2024-11-21	32.86	33.09	32.67	32.70	209872
2024-11-22	32.92	32.98	32.50	32.55	154340
2024-11-25	32.62	33.03	32.62	32.87	324124
2024-11-26	32.70	32.87	32.53	32.55	159696
2024-11-27	32.73	33.48	32.73	33.31	464539
2024-11-29	33.49	33.85	32.86	32.88	194478
2024-12-02	32.93	32.97	32.55	32.67	206688
2024-12-03	32.65	32.70	32.14	32.31	128356
2024-12-04	32.41	32.51	32.15	32.43	118274
2024-12-05	32.24	32.37	31.87	32.04	145144
2024-12-06	32.31	32.46	31.93	32.11	174618
2024-12-09	32.32	32.56	32.23	32.31	254040
2024-12-10	32.30	32.54	32.09	32.35	228143
2024-12-11	32.37	32.64	32.18	32.28	275675
2024-12-12	32.14	32.60	32.07	32.20	187990
2024-12-13	32.04	32.16	31.82	32.06	235316
2024-12-16	31.97	32.32	31.91	32.04	211488
2024-12-17	32.16	32.44	32.07	32.14	313186
2024-12-18	32.30	32.50	31.12	31.19	276626
2024-12-19	31.22	31.50	30.22	30.26	313807
2024-12-20	30.20	31.07	30.19	30.55	1130940
2024-12-23	30.52	30.63	30.01	30.39	265068
2024-12-24	30.32	30.75	30.25	30.28	129870
2024-12-26	30.14	30.44	30.12	30.26	173344
2024-12-27	30.00	30.37	29.69	29.81	262245
2024-12-30	29.77	30.02	29.42	29.93	331963
2024-12-31	29.99	30.49	29.95	30.13	550254
2025-01-02	30.08	30.20	29.45	29.58	251471
2025-01-03	29.70	29.97	29.60	29.97	331478
2025-01-06	30.00	30.14	29.60	29.64	319913
2025-01-07	29.65	29.94	29.30	29.50	416700
2025-01-08	29.38	29.57	29.08	29.54	282851
2025-01-10	29.01	29.17	28.70	29.11	375876
2025-01-13	29.07	29.91	29.03	29.81	401231
2025-01-14	29.91	30.25	29.86	30.22	231830
2025-01-15	30.93	30.99	30.24	30.44	304522
2025-01-16	30.56	31.19	30.41	31.00	311387
2025-01-17	31.19	31.61	30.73	30.79	363077
2025-01-21	31.06	31.34	31.05	31.29	223046
2025-01-22	31.11	31.11	30.39	30.50	286469
2025-01-23	30.35	30.63	30.15	30.34	423495
2025-01-24	30.18	30.69	30.04	30.53	300746
2025-01-27	30.72	31.75	30.72	31.28	633597
2025-01-28	31.25	31.55	30.92	31.00	349927
2025-01-29	30.90	31.16	30.20	30.37	320476
2025-01-30	30.72	31.18	30.51	31.04	396040
2025-01-31	30.97	31.24	30.71	31.01	296840
2025-02-03	30.79	31.09	30.58	30.92	284867
2025-02-04	30.74	30.99	30.47	30.94	572617
2025-02-05	31.18	31.50	30.89	31.38	220047
2025-02-06	31.57	31.58	31.08	31.27	216778
2025-02-07	31.22	31.38	30.95	31.13	222741
2025-02-10	31.11	31.14	30.81	30.99	175944
2025-02-11	30.92	30.94	30.58	30.76	399645
2025-02-12	30.30	30.47	29.82	30.12	593474
2025-02-13	30.21	31.10	29.30	30.95	516850
2025-02-14	30.95	31.14	30.30	30.30	283284
2025-02-18	30.25	30.67	30.03	30.35	261143
2025-02-19	30.15	30.47	30.05	30.16	397334
2025-02-20	30.10	30.41	30.02	30.22	293994
2025-02-21	30.51	30.54	30.16	30.40	306960
2025-02-24	30.34	30.97	30.26	30.72	347304
2025-02-25	30.73	31.53	30.65	31.38	306159
2025-02-26	31.34	31.52	31.01	31.17	187968
2025-02-27	31.01	31.46	31.00	31.19	395474
2025-02-28	31.33	31.63	31.27	31.40	405499
2025-03-03	31.40	31.58	31.09	31.24	275458
2025-03-04	31.26	31.74	31.04	31.04	312285
2025-03-05	30.92	31.38	30.82	31.14	256786
2025-03-06	30.99	31.25	30.58	31.05	243797
2025-03-07	31.12	31.58	30.91	31.34	275535
2025-03-10	31.46	32.17	31.15	31.30	333229
2025-03-11	31.46	31.61	30.70	30.79	326032
2025-03-12	30.71	30.77	30.32	30.54	343709
2025-03-13	30.58	30.93	30.23	30.24	312871
2025-03-14	30.40	30.78	30.00	30.68	357335
2025-03-17	30.69	31.09	30.66	30.83	314055
2025-03-18	30.80	31.08	30.60	30.79	368060
2025-03-19	30.78	30.96	30.22	30.61	372369
2025-03-20	30.57	30.78	30.34	30.55	292357
2025-03-21	30.44	30.64	30.09	30.53	761294
2025-03-24	30.73	31.06	30.41	30.61	325684
2025-03-25	30.56	30.80	30.30	30.49	368648
2025-03-26	30.62	30.86	30.56	30.33	288481
2025-03-27	30.47	30.71	30.37	30.57	339328
2025-03-28	30.44	30.69	30.31	30.64	448689
2025-03-31	30.65	31.40	30.51	31.18	659820
2025-04-01	31.26	31.43	30.74	30.93	294505
2025-04-02	30.93	30.93	30.52	30.56	455302
2025-04-03	30.56	30.79	30.09	30.34	586913
2025-04-04	30.17	30.64	29.70	29.78	555852
2025-04-07	29.17	29.75	28.21	28.62	752318
2025-04-08	29.12	29.19	27.18	27.53	521956
2025-04-09	27.26	28.94	26.65	28.21	880042
2025-04-10	27.98	28.48	27.07	27.68	438117
2025-04-11	27.71	28.16	27.23	28.08	307205
2025-04-14	28.13	28.81	27.98	28.56	283063
2025-04-15	28.56	28.75	28.44	28.66	511396
2025-04-16	28.74	28.96	28.52	28.91	302259
2025-04-17	28.80	29.38	28.80	28.96	415584
2025-04-21	28.70	28.89	28.06	28.48	708472
2025-04-22	28.79	29.00	28.54	28.77	343435
2025-04-23	28.79	29.11	28.17	28.51	372588
2025-04-24	27.83	27.98	27.13	27.57	804963
2025-04-25	27.49	27.66	27.15	27.38	400968
2025-04-28	27.35	27.83	27.18	27.83	345873
2025-04-29	27.72	28.06	27.62	27.91	300259
2025-04-30	27.93	28.09	27.49	27.99	356739
2025-05-01	27.99	28.42	27.56	28.15	502833
2025-05-02	28.15	28.32	27.93	28.09	267146
2025-05-05	28.13	28.26	27.76	28.08	464258
2025-05-06	27.95	28.23	27.69	28.19	246346
2025-05-07	28.21	28.44	28.03	28.26	463307
2025-05-08	28.30	28.45	27.99	28.30	321928
2025-05-09	28.20	28.67	28.19	28.60	275717
2025-05-12	28.70	28.83	28.35	28.53	363382
2025-05-13	28.56	28.56	27.91	28.17	301378
2025-05-14	28.05	28.19	27.72	27.92	250505
2025-05-15	28.20	28.54	28.09	28.51	287176
2025-05-16	28.55	29.08	28.41	29.02	473380
2025-05-19	28.87	29.20	28.84	29.17	262289
2025-05-20	29.06	29.28	28.94	29.02	471600
2025-05-21	28.79	28.94	28.38	28.53	331395
2025-05-22	28.43	28.46	28.11	28.36	298563
2025-05-23	28.38	28.64	28.18	28.56	279797
2025-05-27	28.88	29.28	28.66	29.14	306523
2025-05-28	29.18	29.18	28.72	29.00	291677
2025-05-29	28.94	29.27	28.82	29.15	163554
2025-05-30	29.14	29.39	29.00	29.26	275810
2025-06-02	29.04	29.38	28.90	29.08	392774
2025-06-03	28.96	29.26	28.81	28.95	352692
2025-06-04	28.86	28.99	28.67	28.76	232623
2025-06-05	28.75	28.97	28.50	28.83	313674
2025-06-06	28.99	29.13	28.87	29.04	138765
2025-06-09	29.15	29.62	28.92	29.50	266630
2025-06-10	29.61	29.72	29.36	29.47	281631
2025-06-11	29.63	29.64	29.28	29.32	258011
2025-06-12	29.31	29.44	29.00	29.36	313880
2025-06-13	29.12	29.30	28.79	28.97	271482
2025-06-16	29.14	29.14	28.50	28.63	351091
2025-06-17	28.53	28.89	28.32	28.81	367547
2025-06-18	28.83	29.07	28.65	28.86	340796
2025-06-20	29.00	29.37	28.62	28.66	628700
2025-06-23	28.61	29.30	28.60	29.27	361758
2025-06-24	29.25	29.35	28.81	28.86	429427
2025-06-25	28.86	28.86	28.18	27.79	353844
2025-06-26	27.70	27.99	27.55	27.98	397994
2025-06-27	27.91	28.06	27.51	27.63	715061
2025-06-30	27.50	27.64	27.12	27.64	559953
2025-07-01	27.65	28.30	27.50	28.01	351858
2025-07-02	27.88	28.06	27.70	27.95	373209
2025-07-03	27.83	28.00	27.81	27.95	169200
2025-07-07	27.88	28.23	27.56	27.59	489757
2025-07-08	27.65	27.70	26.86	27.37	683786
2025-07-09	27.40	27.57	27.16	27.27	508766
2025-07-10	27.15	27.54	27.03	27.24	393006
2025-07-11	27.07	27.51	26.96	27.40	301151
2025-07-14	27.29	27.93	27.29	27.92	348618
2025-07-15	27.89	27.94	26.99	27.00	443183
2025-07-16	26.99	27.31	26.97	27.22	418172
2025-07-17	27.10	27.35	26.90	27.09	365404
2025-07-18	27.24	27.25	26.42	26.79	491906
2025-07-21	26.96	27.10	26.76	26.95	263417
2025-07-22	26.97	27.39	26.97	27.28	319205
2025-07-23	27.23	27.35	26.88	27.22	482132
2025-07-24	27.33	28.06	27.07	27.51	699688
2025-07-25	27.44	27.77	27.32	27.77	433260
2025-07-28	27.66	27.97	27.44	27.56	490273
2025-07-29	27.66	28.55	27.54	28.40	509767
2025-07-30	28.28	28.49	27.63	27.94	434225
2025-07-31	27.71	27.97	27.59	27.79	484061
2025-08-01	28.01	28.12	27.79	28.04	359150
2025-08-04	28.13	28.68	28.05	28.54	302280
2025-08-05	28.44	28.52	28.32	28.46	251861
2025-08-06	28.47	28.51	28.20	28.21	289290
2025-08-07	28.40	28.43	28.02	28.42	419151
2025-08-08	28.47	28.50	28.23	28.50	376979
2025-08-11	28.41	28.52	28.09	28.09	372052
2025-08-12	28.12	28.26	27.88	28.13	304614
2025-08-13	28.26	28.39	28.02	28.24	336445
2025-08-14	28.00	28.15	27.90	28.09	331069
2025-08-15	28.13	28.18	27.89	28.01	140408

Explore More About GTY

Coins representing dividend payouts and trends

GTY Dividend History

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

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

GTY Stock Split History

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

Graph showing historical stock prices and market trends

GTY Historical Prices

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

Web Analytics