LTC Historical Prices

Summary

Key Stock Metrics

31.24

(April 19, 2024)

52-Week Low

39.89

(November 12, 2024)

52-Week High

54.20

(September 7, 2016)

All-Time High

35.75

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-09	11.48	11.48	11.48	11.48	3520
1993-07-12	11.48	11.48	11.36	11.48	31680
1993-07-13	11.36	11.48	11.36	11.36	76779
1993-07-14	11.36	11.59	11.36	11.59	9900
1993-07-15	11.48	11.59	11.48	11.59	1210
1993-07-16	11.59	11.59	11.36	11.48	29700
1993-07-19	11.48	11.48	11.14	11.36	13420
1993-07-20	11.36	11.59	11.36	11.36	22660
1993-07-21	11.48	11.70	11.48	11.70	103729
1993-07-22	11.70	11.70	11.59	11.59	85359
1993-07-23	11.70	11.70	11.48	11.70	20900
1993-07-26	11.70	11.70	11.59	11.70	4840
1993-07-27	11.70	11.70	11.59	11.59	13640
1993-07-28	11.70	11.70	11.59	11.70	7810
1993-07-29	11.70	11.70	11.70	11.70	1210
1993-07-30	11.70	11.70	11.48	11.59	26840
1993-08-02	11.48	11.59	11.48	11.59	12210
1993-08-03	11.59	11.59	11.48	11.48	39930
1993-08-04	11.70	11.70	11.59	11.70	5060
1993-08-05	11.59	11.59	11.36	11.36	20020
1993-08-06	11.48	11.48	11.48	11.48	3190
1993-08-09	11.48	11.48	11.36	11.48	4620
1993-08-10	11.36	11.36	11.14	11.36	43230
1993-08-11	11.25	11.36	11.14	11.36	51919
1993-08-12	11.36	11.36	11.25	11.36	44330
1993-08-13	11.14	11.14	11.02	11.14	29480
1993-08-16	11.02	11.14	11.02	11.14	2860
1993-08-17	11.14	11.14	11.02	11.14	18150
1993-08-18	11.02	11.14	11.02	11.14	14520
1993-08-19	11.14	11.25	11.14	11.25	87009
1993-08-20	11.25	11.36	11.14	11.36	85469
1993-08-23	11.25	11.36	11.14	11.36	61489
1993-08-24	11.25	11.36	11.14	11.25	51479
1993-08-25	11.36	11.59	11.36	11.36	40260
1993-08-26	11.48	11.59	11.48	11.59	89429
1993-08-27	11.59	11.93	11.59	11.93	45760
1993-08-30	11.93	12.05	11.59	11.70	20240
1993-08-31	11.59	11.82	11.59	11.82	16610
1993-09-01	11.93	12.05	11.93	11.93	232098
1993-09-02	12.05	12.05	11.93	11.93	27390
1993-09-03	12.16	12.39	12.16	12.27	14190
1993-09-07	12.39	12.39	12.16	12.27	14850
1993-09-08	12.05	12.27	11.93	12.27	15730
1993-09-09	12.27	12.27	12.16	12.27	28600
1993-09-10	12.16	12.27	12.16	12.27	8140
1993-09-13	12.27	12.39	12.16	12.39	34540
1993-09-14	12.39	12.39	12.27	12.27	5720
1993-09-15	12.27	12.27	12.05	12.16	7920
1993-09-16	12.16	12.16	12.05	12.16	6600
1993-09-17	12.27	12.27	12.16	12.27	24420
1993-09-20	12.16	12.50	12.16	12.50	42570
1993-09-21	12.39	12.50	12.39	12.50	7810
1993-09-22	12.39	12.50	12.39	12.50	8800
1993-09-23	12.50	12.84	12.50	12.73	29260
1993-09-24	12.61	12.73	12.39	12.50	11330
1993-09-27	12.50	12.61	12.50	12.61	20350
1993-09-28	12.73	12.73	12.61	12.73	4180
1993-09-29	12.61	12.73	12.61	12.73	22770
1993-09-30	12.73	12.73	12.61	12.73	108129
1993-10-01	12.73	12.73	12.61	12.61	45870
1993-10-04	12.73	12.73	12.73	12.73	15730
1993-10-05	12.61	12.73	12.61	12.73	43780
1993-10-06	12.61	13.07	12.61	12.84	46750
1993-10-07	12.84	12.84	12.73	12.84	17050
1993-10-08	12.95	12.95	12.95	12.95	11990
1993-10-11	12.84	12.84	12.73	12.73	107579
1993-10-12	12.73	12.73	12.61	12.61	64459
1993-10-13	12.61	12.61	12.50	12.61	14410
1993-10-14	12.61	12.61	12.61	12.61	3630
1993-10-15	12.61	12.61	12.50	12.61	118249
1993-10-18	12.50	12.61	12.39	12.39	4400
1993-10-19	12.27	12.39	12.27	12.27	17710
1993-10-20	12.50	12.73	12.50	12.50	53129
1993-10-21	12.61	12.61	12.39	12.39	11550
1993-10-22	12.39	12.50	12.16	12.50	11550
1993-10-25	12.61	12.61	12.27	12.27	12320
1993-10-26	12.05	12.05	12.05	12.05	1540
1993-10-27	12.16	12.16	12.05	12.16	5610
1993-10-28	12.05	12.16	11.93	12.05	8030
1993-10-29	12.05	12.27	11.93	12.27	7920
1993-11-01	12.27	12.27	12.05	12.16	4950
1993-11-02	11.93	12.39	11.93	12.39	14740
1993-11-03	12.39	12.39	12.27	12.27	4180
1993-11-04	12.27	12.27	11.82	11.93	76229
1993-11-05	12.16	12.16	11.93	11.93	10780
1993-11-08	12.16	12.16	12.05	12.05	28930
1993-11-09	12.05	12.05	11.93	11.93	109559
1993-11-10	11.93	12.05	11.82	12.05	64019
1993-11-11	12.05	12.05	11.93	11.93	2750
1993-11-12	12.05	12.05	11.82	12.05	32780
1993-11-15	12.16	12.16	11.93	12.05	7590
1993-11-16	12.05	12.16	12.05	12.05	4400
1993-11-17	12.05	12.16	12.05	12.05	20240
1993-11-18	12.05	12.05	12.05	12.05	10560
1993-11-19	12.05	12.16	11.93	11.93	17160
1993-11-22	12.05	12.05	11.59	11.59	11110
1993-11-23	11.82	11.82	11.59	11.59	4950
1993-11-24	11.59	11.70	11.59	11.59	3520
1993-11-26	11.70	11.70	11.70	11.70	9570
1993-11-29	11.70	11.70	11.48	11.48	11330
1993-11-30	11.59	11.59	11.48	11.59	21010
1993-12-01	11.59	11.59	11.59	11.59	41800
1993-12-02	11.70	11.82	11.48	11.59	10890
1993-12-03	11.48	11.59	11.48	11.48	5390
1993-12-06	11.36	11.59	11.36	11.48	7590
1993-12-07	11.48	11.59	11.48	11.48	19910
1993-12-08	11.36	11.59	11.36	11.48	15840
1993-12-09	11.48	11.59	11.36	11.48	77659
1993-12-10	11.59	11.59	11.25	11.48	50599
1993-12-13	11.36	11.36	11.14	11.14	10890
1993-12-14	11.25	11.25	11.14	11.25	4070
1993-12-15	11.36	11.59	11.36	11.59	62039
1993-12-16	11.82	12.05	11.70	11.93	82499
1993-12-17	11.93	11.93	11.59	11.82	40150
1993-12-20	11.82	11.93	11.70	11.82	23210
1993-12-21	11.82	11.82	11.36	11.59	62809
1993-12-22	11.59	11.70	11.48	11.59	8140
1993-12-23	11.59	11.70	11.59	11.70	19250
1993-12-27	11.48	11.59	11.48	11.59	3190
1993-12-28	11.36	11.70	11.36	11.70	13090
1993-12-29	11.70	11.82	11.59	11.70	43010
1993-12-30	11.59	11.70	11.59	11.70	7260
1993-12-31	11.70	11.70	11.59	11.70	9130
1994-01-03	11.70	11.82	11.59	11.70	4290
1994-01-04	11.70	11.70	11.59	11.70	22550
1994-01-05	11.70	11.70	11.48	11.59	143659
1994-01-06	11.70	11.93	11.59	11.70	28490
1994-01-07	11.70	11.82	11.59	11.82	8360
1994-01-10	11.82	11.82	11.70	11.70	14410
1994-01-11	11.82	11.82	11.59	11.82	12430
1994-01-12	11.70	11.70	11.59	11.70	6490
1994-01-13	11.70	11.93	11.59	11.82	101419
1994-01-14	11.70	11.82	11.59	11.70	38830
1994-01-17	11.70	11.70	11.59	11.70	38610
1994-01-18	11.70	11.70	11.59	11.70	102629
1994-01-19	11.70	11.82	11.70	11.70	74909
1994-01-20	11.82	11.82	11.70	11.70	14960
1994-01-21	11.70	11.93	11.59	11.93	37290
1994-01-24	11.70	11.82	11.59	11.82	28490
1994-01-25	11.82	11.82	11.70	11.82	7370
1994-01-26	11.70	11.93	11.70	11.82	61489
1994-01-27	11.93	12.05	11.82	11.93	9240
1994-01-28	12.05	12.05	11.70	11.70	29040
1994-01-31	11.82	12.16	11.82	12.05	50269
1994-02-01	12.16	12.16	11.93	12.05	19250
1994-02-02	12.16	12.16	11.93	11.93	12320
1994-02-03	11.93	11.93	11.59	11.70	28050
1994-02-04	11.59	11.82	11.48	11.70	27830
1994-02-07	11.36	11.59	11.25	11.36	32670
1994-02-08	11.36	11.48	11.25	11.36	34100
1994-02-09	11.36	11.59	11.25	11.59	55989
1994-02-10	11.59	11.82	11.59	11.70	66109
1994-02-11	11.82	11.82	11.82	11.82	2530
1994-02-14	11.70	11.82	11.59	11.82	11000
1994-02-15	11.70	11.82	11.70	11.82	36850
1994-02-16	11.82	11.93	11.70	11.82	18040
1994-02-17	11.82	11.82	11.70	11.82	20350
1994-02-18	11.82	11.82	11.70	11.82	14520
1994-02-22	11.82	11.82	11.70	11.70	8470
1994-02-23	11.70	11.82	11.59	11.82	19910
1994-02-24	11.82	11.82	11.59	11.70	40700
1994-02-25	11.70	11.82	11.70	11.82	5390
1994-02-28	11.82	12.05	11.70	11.93	19140
1994-03-01	11.93	11.93	11.82	11.93	10120
1994-03-02	11.82	12.05	11.82	12.05	19580
1994-03-03	12.16	12.50	12.16	12.16	49060
1994-03-04	12.27	12.39	12.16	12.39	58519
1994-03-07	12.39	12.39	12.16	12.39	30030
1994-03-08	12.39	12.50	12.27	12.39	32340
1994-03-09	12.39	12.39	12.27	12.39	16610
1994-03-10	12.27	12.27	12.05	12.16	19360
1994-03-11	12.16	12.39	12.16	12.39	54889
1994-03-14	12.39	12.39	12.27	12.39	19360
1994-03-15	12.27	12.27	12.05	12.27	62259
1994-03-16	12.05	12.27	12.05	12.16	962380
1994-03-17	12.27	12.39	12.16	12.39	141789
1994-03-18	12.16	12.27	12.16	12.27	123419
1994-03-21	12.39	12.39	12.16	12.39	121219
1994-03-22	12.39	12.39	12.27	12.39	42570
1994-03-23	12.39	12.84	12.39	12.73	160378
1994-03-24	12.61	12.73	12.39	12.50	56099
1994-03-25	12.61	12.73	12.50	12.73	47410
1994-03-28	12.61	12.84	12.61	12.73	107139
1994-03-29	12.73	12.84	12.50	12.50	88549
1994-03-30	12.50	12.61	12.39	12.50	24970
1994-03-31	12.39	12.50	11.82	12.05	176988
1994-04-04	11.82	12.16	11.82	12.16	35310
1994-04-05	12.27	12.50	12.27	12.39	50379
1994-04-06	12.50	12.50	12.39	12.50	12870
1994-04-07	12.50	12.50	12.39	12.50	15070
1994-04-08	12.50	12.50	12.39	12.39	16060
1994-04-11	12.50	12.61	12.39	12.61	35530
1994-04-12	12.61	12.61	12.50	12.61	150038
1994-04-13	12.73	12.73	12.50	12.61	51039
1994-04-14	12.61	12.61	12.27	12.50	32670
1994-04-15	12.50	12.73	12.50	12.61	101089
1994-04-18	12.50	12.50	12.50	12.50	17160
1994-04-19	12.61	12.61	12.39	12.39	60609
1994-04-20	12.50	12.50	12.16	12.27	108679
1994-04-21	12.27	12.27	12.16	12.16	22330
1994-04-22	12.27	12.27	12.16	12.27	18590
1994-04-25	12.27	12.39	12.16	12.27	18700
1994-04-26	12.27	12.39	12.16	12.27	126499
1994-04-28	12.39	12.50	12.27	12.39	35420
1994-04-29	12.39	12.39	11.93	12.05	40370
1994-05-02	12.05	12.27	11.93	12.05	67429
1994-05-03	12.05	12.39	12.05	12.39	68309
1994-05-04	12.39	12.61	12.39	12.61	65339
1994-05-05	12.61	12.73	12.50	12.73	35530
1994-05-06	12.73	12.73	12.50	12.61	53129
1994-05-09	12.61	12.61	12.39	12.50	36740
1994-05-10	12.50	12.73	12.50	12.61	23980
1994-05-11	12.39	12.61	12.39	12.61	47190
1994-05-12	12.61	12.84	12.61	12.84	52909
1994-05-13	12.73	12.73	12.61	12.73	124959
1994-05-16	12.73	12.95	12.73	12.95	45870
1994-05-17	12.95	12.95	12.73	12.73	37180
1994-05-18	12.84	12.84	12.73	12.84	33770
1994-05-19	12.73	12.95	12.73	12.95	46750
1994-05-20	12.95	13.07	12.84	12.95	72929
1994-05-23	12.95	13.07	12.84	12.95	32890
1994-05-24	12.95	13.07	12.73	12.84	40700
1994-05-25	12.84	12.84	12.73	12.84	32780
1994-05-26	12.84	12.84	12.73	12.84	160048
1994-05-27	12.84	12.84	12.73	12.73	25080
1994-05-31	12.84	12.84	12.73	12.73	38500
1994-06-01	12.84	12.84	12.61	12.73	16940
1994-06-02	12.73	12.84	12.73	12.73	118139
1994-06-03	12.73	12.73	12.61	12.61	85029
1994-06-06	12.61	13.07	12.61	12.95	79309
1994-06-07	13.07	13.07	12.84	12.95	24860
1994-06-08	12.95	12.95	12.73	12.84	68749
1994-06-09	12.84	12.95	12.73	12.95	15510
1994-06-10	12.95	13.07	12.95	13.07	82939
1994-06-13	13.07	13.07	12.95	13.07	27500
1994-06-14	13.07	13.52	13.07	13.30	52799
1994-06-15	13.41	13.52	13.30	13.52	27610
1994-06-16	13.52	13.75	13.41	13.41	26730
1994-06-17	13.41	13.52	13.30	13.52	43780
1994-06-20	13.52	13.52	13.30	13.41	38060
1994-06-21	13.41	13.41	13.30	13.30	20130
1994-06-22	13.18	13.18	12.84	12.95	52579
1994-06-23	12.95	12.95	12.84	12.84	43010
1994-06-24	12.61	12.73	12.50	12.50	73369
1994-06-27	12.39	12.50	12.27	12.50	25300
1994-06-28	12.50	12.61	12.39	12.39	144539
1994-06-29	12.27	12.39	12.16	12.27	40590
1994-06-30	12.39	12.39	12.16	12.16	26950
1994-07-01	12.39	12.39	12.27	12.27	71719
1994-07-05	12.39	12.39	12.27	12.27	108569
1994-07-06	12.39	12.61	12.39	12.39	38060
1994-07-07	12.50	12.50	12.27	12.50	89979
1994-07-08	12.50	12.50	12.39	12.39	37620
1994-07-11	12.50	12.61	12.39	12.50	145419
1994-07-12	12.39	12.50	12.39	12.50	72269
1994-07-13	12.50	12.73	12.39	12.61	18700
1994-07-14	12.61	12.84	12.61	12.84	11440
1994-07-15	12.84	12.95	12.84	12.84	11110
1994-07-18	12.95	13.07	12.84	12.95	78979
1994-07-19	12.84	12.84	12.73	12.73	50709
1994-07-20	12.61	12.84	12.61	12.73	143109
1994-07-21	12.73	12.84	12.61	12.73	113409
1994-07-22	12.84	12.95	12.73	12.95	86239
1994-07-25	12.73	12.95	12.61	12.95	31130
1994-07-26	12.84	12.95	12.73	12.73	73369
1994-07-27	12.73	12.95	12.73	12.84	65999
1994-07-28	12.84	13.07	12.84	13.07	59179
1994-07-29	12.95	13.07	12.84	12.95	103399
1994-08-01	13.07	13.07	12.73	12.95	138819
1994-08-02	12.95	13.07	12.84	12.95	26070
1994-08-03	12.84	12.95	12.84	12.84	20240
1994-08-04	12.95	12.95	12.84	12.84	51589
1994-08-05	12.84	12.95	12.84	12.84	36850
1994-08-08	12.84	12.84	12.73	12.84	12100
1994-08-09	12.84	12.84	12.73	12.73	43450
1994-08-10	12.73	12.73	12.61	12.61	62039
1994-08-11	12.61	12.73	12.50	12.50	16720
1994-08-12	12.50	12.61	12.39	12.50	34870
1994-08-15	12.61	12.73	12.50	12.61	60169
1994-08-16	12.61	12.73	12.61	12.73	8360
1994-08-17	12.73	12.73	12.50	12.50	20130
1994-08-18	12.50	12.73	12.39	12.39	35090
1994-08-19	12.39	12.50	12.39	12.39	47740
1994-08-22	12.50	12.61	12.50	12.61	35310
1994-08-23	12.61	12.61	12.50	12.50	23870
1994-08-24	12.50	12.84	12.50	12.73	161808
1994-08-25	12.84	12.84	12.50	12.50	27280
1994-08-26	12.61	12.84	12.61	12.73	96029
1994-08-29	12.73	12.73	12.50	12.50	12100
1994-08-30	12.50	12.73	12.50	12.61	43340
1994-08-31	12.61	12.73	12.61	12.73	47300
1994-09-01	12.73	12.84	12.61	12.61	33440
1994-09-02	12.73	12.73	12.61	12.73	8580
1994-09-06	12.61	12.73	12.61	12.73	11440
1994-09-07	12.61	12.73	12.61	12.73	59179
1994-09-08	12.61	12.73	12.61	12.61	18260
1994-09-09	12.61	12.73	12.61	12.61	13640
1994-09-12	12.73	12.84	12.61	12.73	9460
1994-09-13	12.61	12.73	12.61	12.73	47080
1994-09-14	12.73	12.73	12.61	12.61	11990
1994-09-15	12.61	12.84	12.61	12.84	80849
1994-09-16	12.84	12.84	12.73	12.73	76999
1994-09-19	12.84	12.84	12.73	12.73	34430
1994-09-20	12.73	12.73	12.61	12.73	11110
1994-09-21	12.61	12.73	12.50	12.50	11660
1994-09-22	12.61	12.73	12.50	12.61	21010
1994-09-23	12.61	12.73	12.50	12.61	22770
1994-09-26	12.39	12.50	12.27	12.50	17380
1994-09-27	12.39	12.50	12.27	12.39	15400
1994-09-28	12.39	12.50	12.39	12.39	12650
1994-09-29	12.39	12.50	12.27	12.39	73919
1994-09-30	12.39	12.50	12.27	12.39	14960
1994-10-03	12.39	12.50	12.27	12.39	21670
1994-10-04	12.39	12.39	12.39	12.39	8800
1994-10-05	12.39	12.39	12.05	12.27	19690
1994-10-06	12.27	12.27	12.05	12.16	9130
1994-10-07	12.16	12.16	12.05	12.16	11990
1994-10-10	12.05	12.16	12.05	12.05	32890
1994-10-11	12.05	12.16	11.93	12.05	14410
1994-10-12	11.93	12.05	11.93	12.05	5940
1994-10-13	12.05	12.05	11.82	11.93	17160
1994-10-14	11.93	12.05	11.70	11.93	21230
1994-10-17	12.05	12.05	11.93	11.93	25300
1994-10-18	11.93	11.93	11.82	11.93	13750
1994-10-19	11.82	11.93	11.70	11.70	34100
1994-10-20	11.82	11.82	11.70	11.82	12980
1994-10-21	11.70	11.93	11.48	11.82	126939
1994-10-24	11.82	11.82	11.70	11.82	9460
1994-10-25	11.70	11.82	11.70	11.70	4180
1994-10-26	11.70	11.82	11.59	11.59	6380
1994-10-27	11.70	11.70	11.59	11.59	23870
1994-10-28	11.59	11.82	11.59	11.70	12430
1994-10-31	11.70	11.82	11.70	11.70	13640
1994-11-01	11.70	11.82	11.70	11.70	4290
1994-11-02	11.82	11.93	11.70	11.93	10120
1994-11-03	12.05	12.16	11.82	12.05	36740
1994-11-04	12.05	12.05	11.70	11.70	8360
1994-11-07	11.70	11.82	11.70	11.82	4840
1994-11-08	11.82	11.93	11.59	11.70	14740
1994-11-09	11.70	11.82	11.59	11.70	9130
1994-11-10	11.82	11.82	11.59	11.59	14850
1994-11-11	11.70	11.70	11.59	11.59	11770
1994-11-14	11.59	11.70	11.48	11.48	144099
1994-11-15	11.36	11.59	11.36	11.48	13310
1994-11-16	11.59	11.59	11.36	11.48	9350
1994-11-17	11.48	11.48	11.25	11.36	6050
1994-11-18	11.25	11.48	11.14	11.48	48730
1994-11-21	11.36	11.70	11.36	11.36	14410
1994-11-22	11.25	11.48	11.14	11.14	32450
1994-11-23	11.02	11.14	10.80	10.91	27610
1994-11-25	11.02	11.14	11.02	11.14	5940
1994-11-28	11.25	11.36	10.91	10.91	9570
1994-11-29	11.02	11.14	10.80	10.91	57309
1994-11-30	10.80	11.14	10.80	11.02	38720
1994-12-01	11.02	11.14	10.91	10.91	5940
1994-12-02	10.91	11.14	10.91	10.91	16170
1994-12-05	11.02	11.14	10.91	10.91	13420
1994-12-06	10.91	11.14	10.91	10.91	14520
1994-12-07	11.02	11.02	10.91	11.02	15620
1994-12-08	11.02	11.25	11.02	11.02	20350
1994-12-09	11.02	11.25	11.02	11.14	13420
1994-12-12	11.25	11.25	11.14	11.14	26070
1994-12-13	11.14	11.82	11.14	11.70	49610
1994-12-14	11.82	12.39	11.82	12.39	36740
1994-12-15	12.27	12.50	12.16	12.50	71059
1994-12-16	12.61	12.61	12.39	12.50	20680
1994-12-19	12.61	12.73	12.61	12.73	14300
1994-12-20	12.61	12.61	12.39	12.39	33110
1994-12-21	12.39	12.73	12.39	12.50	38280
1994-12-22	12.50	12.50	12.39	12.39	7700
1994-12-23	12.27	12.50	12.05	12.16	13090
1994-12-27	12.27	12.27	12.16	12.16	10780
1994-12-28	12.16	12.16	11.93	12.16	26840
1994-12-29	12.16	12.16	11.93	12.05	48510
1994-12-30	12.05	12.05	11.82	12.05	39930
1995-01-03	12.05	12.05	11.93	12.05	6490
1995-01-04	12.05	12.16	11.82	11.82	18040
1995-01-05	11.82	11.82	11.48	11.59	27500
1995-01-06	11.59	11.82	11.59	11.82	15840
1995-01-09	11.70	11.82	11.70	11.70	65999
1995-01-10	11.70	11.82	11.59	11.82	12320
1995-01-11	11.82	11.82	11.59	11.59	54779
1995-01-12	11.70	11.82	11.48	11.82	18260
1995-01-13	11.82	12.05	11.82	11.82	36630
1995-01-16	11.93	12.05	11.93	12.05	9900
1995-01-17	12.05	12.16	11.82	11.82	32230
1995-01-18	11.82	11.93	11.70	11.70	7040
1995-01-19	11.82	11.93	11.82	11.93	23650
1995-01-20	11.82	11.93	11.70	11.93	20570
1995-01-23	11.93	11.93	11.70	11.70	10670
1995-01-24	11.82	11.82	11.70	11.82	9460
1995-01-25	11.82	11.93	11.70	11.70	15730
1995-01-26	11.70	11.82	11.59	11.82	16060
1995-01-27	11.82	11.82	11.70	11.82	12650
1995-01-30	11.82	11.82	11.36	11.36	20680
1995-01-31	11.48	11.59	11.36	11.59	38830
1995-02-01	11.70	11.82	11.48	11.70	22770
1995-02-02	11.70	11.82	11.48	11.59	38060
1995-02-03	11.59	11.59	11.48	11.59	8910
1995-02-06	11.59	11.70	11.48	11.48	28160
1995-02-07	11.59	11.59	11.48	11.59	35090
1995-02-08	11.59	11.59	11.48	11.48	39050
1995-02-09	11.59	11.59	11.48	11.59	19470
1995-02-10	11.59	11.82	11.59	11.82	171268
1995-02-13	11.82	11.82	11.70	11.82	32560
1995-02-14	11.70	11.82	11.59	11.70	66659
1995-02-15	11.59	11.82	11.59	11.82	32340
1995-02-16	11.82	11.82	11.70	11.82	53679
1995-02-17	11.70	11.82	11.70	11.70	39820
1995-02-21	11.82	11.82	11.59	11.70	26950
1995-02-22	11.82	11.82	11.59	11.59	22770
1995-02-23	11.70	11.82	11.70	11.70	83709
1995-02-24	11.82	11.82	11.48	11.48	34870
1995-02-27	11.59	11.59	11.36	11.36	62919
1995-02-28	11.48	11.59	11.36	11.59	49610
1995-03-01	11.59	11.70	11.48	11.59	237378
1995-03-02	11.70	11.82	11.59	11.70	76449
1995-03-03	11.59	11.82	11.59	11.70	22660
1995-03-06	11.70	11.82	11.59	11.82	18260
1995-03-07	11.70	11.82	11.59	11.82	27280
1995-03-08	11.82	11.82	11.70	11.82	19800
1995-03-09	11.70	11.82	11.70	11.82	30910
1995-03-10	11.82	11.82	11.59	11.70	31240
1995-03-13	11.70	11.70	11.59	11.70	32890
1995-03-14	11.70	11.70	11.59	11.70	45210
1995-03-15	11.70	11.70	11.59	11.70	40810
1995-03-16	11.70	11.70	11.59	11.70	43890
1995-03-17	11.59	11.82	11.59	11.82	15290
1995-03-20	11.82	12.05	11.70	11.93	29590
1995-03-21	11.93	12.05	11.82	12.05	46530
1995-03-22	12.05	12.39	12.05	12.39	64129
1995-03-23	12.39	12.50	12.16	12.16	33000
1995-03-24	12.27	12.27	11.93	12.05	82829
1995-03-27	11.82	11.93	11.70	11.82	103289
1995-03-28	11.93	12.05	11.82	11.93	25740
1995-03-29	12.05	12.16	11.93	12.05	83709
1995-03-30	11.93	12.05	11.82	11.82	26950
1995-03-31	11.93	12.05	11.82	12.05	14520
1995-04-03	11.93	11.93	11.82	11.93	19360
1995-04-04	11.93	12.05	11.82	11.93	14850
1995-04-05	11.82	12.05	11.82	11.93	26510
1995-04-06	11.93	12.05	11.82	11.82	21230
1995-04-07	11.70	11.82	11.70	11.70	19250
1995-04-10	11.70	11.93	11.70	11.70	23210
1995-04-11	11.82	11.93	11.59	11.59	21010
1995-04-12	11.59	11.70	11.59	11.70	17380
1995-04-13	11.70	11.70	11.59	11.59	11550
1995-04-17	11.82	11.93	11.59	11.59	27170
1995-04-18	11.59	11.82	11.59	11.70	28490
1995-04-19	11.70	11.82	11.59	11.70	71829
1995-04-20	11.82	11.93	11.70	11.70	69739
1995-04-21	11.70	11.82	11.59	11.59	90969
1995-04-24	11.70	11.70	11.48	11.48	46860
1995-04-25	11.59	11.70	11.59	11.70	35750
1995-04-26	11.70	11.70	11.48	11.59	26290
1995-04-27	11.70	11.82	11.70	11.70	69519
1995-04-28	11.82	11.82	11.70	11.82	23210
1995-05-01	11.82	11.93	11.59	11.70	42240
1995-05-02	11.70	11.82	11.59	11.70	37180
1995-05-03	11.70	11.82	11.59	11.82	72599
1995-05-04	11.82	11.93	11.82	11.82	49720
1995-05-05	11.82	11.93	11.70	11.70	111869
1995-05-08	11.82	11.82	11.59	11.59	358046
1995-05-09	11.70	12.05	11.70	11.93	151028
1995-05-10	12.05	12.27	11.93	12.05	214168
1995-05-11	12.05	12.05	11.82	11.82	48070
1995-05-12	11.93	12.05	11.82	11.93	33000
1995-05-15	11.82	11.93	11.82	11.93	116269
1995-05-16	11.93	12.05	11.70	11.82	61489
1995-05-17	11.82	11.93	11.82	11.82	409196
1995-05-18	11.93	12.16	11.93	12.05	36960
1995-05-19	12.05	12.16	11.93	11.93	49060
1995-05-22	12.05	12.05	11.82	11.82	20790
1995-05-23	11.93	11.93	11.82	11.93	27830
1995-05-24	11.93	11.93	11.70	11.82	34210
1995-05-25	11.70	11.82	11.70	11.82	45980
1995-05-26	11.82	11.82	11.59	11.70	63579
1995-05-30	11.70	11.82	11.59	11.59	76559
1995-05-31	11.59	11.70	11.59	11.70	63579
1995-06-01	11.70	11.70	11.59	11.70	109669
1995-06-02	11.70	12.05	11.48	12.05	255747
1995-06-05	12.05	12.39	12.05	12.27	48070
1995-06-06	12.39	12.50	12.27	12.27	48950
1995-06-07	12.27	12.39	12.05	12.27	85579
1995-06-08	12.27	12.39	12.27	12.27	41910
1995-06-09	12.27	12.39	11.93	12.05	60939
1995-06-12	12.16	12.39	12.16	12.39	51149
1995-06-13	12.50	12.50	12.39	12.39	23760
1995-06-14	12.50	12.50	12.16	12.27	29260
1995-06-15	12.27	12.27	12.16	12.27	30690
1995-06-16	12.27	12.27	12.16	12.27	54009
1995-06-19	12.16	12.27	12.05	12.05	21560
1995-06-20	12.16	12.27	11.93	11.93	97789
1995-06-21	12.05	12.16	11.93	11.93	63139
1995-06-22	12.05	12.16	11.93	12.05	194258
1995-06-23	11.93	12.05	11.93	12.05	48950
1995-06-26	12.05	12.05	11.93	11.93	18810
1995-06-27	12.05	12.16	11.93	12.05	100759
1995-06-28	11.82	12.05	11.82	11.93	43340
1995-06-29	11.93	12.05	11.82	11.82	106809
1995-06-30	11.82	12.05	11.82	11.93	59729
1995-07-03	11.93	12.05	11.93	12.05	29370
1995-07-05	11.93	12.27	11.93	12.05	94379
1995-07-06	12.05	12.39	12.05	12.27	44880
1995-07-07	12.27	12.39	12.27	12.39	30030
1995-07-10	12.39	12.50	12.27	12.27	59399
1995-07-11	12.27	12.39	12.27	12.27	32890
1995-07-12	12.39	12.50	12.16	12.16	91409
1995-07-13	12.16	12.27	12.05	12.05	142339
1995-07-14	12.05	12.27	11.93	11.93	59949
1995-07-17	12.05	12.39	12.05	12.39	115499
1995-07-18	12.39	12.73	12.27	12.50	113739
1995-07-19	12.61	12.61	12.39	12.39	21450
1995-07-20	12.50	12.50	12.16	12.16	55879
1995-07-21	12.27	12.39	12.16	12.27	29700
1995-07-24	12.39	12.50	12.39	12.50	45430
1995-07-25	12.39	12.61	12.39	12.50	23100
1995-07-26	12.50	12.61	12.50	12.50	19360
1995-07-27	12.61	12.95	12.50	12.95	44440
1995-07-28	12.84	12.95	12.73	12.84	32010
1995-07-31	12.73	13.07	12.73	12.73	102629
1995-08-01	12.84	12.84	12.61	12.84	37620
1995-08-02	12.73	12.73	12.61	12.61	56099
1995-08-03	12.61	12.84	12.61	12.84	52029
1995-08-04	12.73	12.84	12.61	12.61	25740
1995-08-07	12.73	12.84	12.61	12.61	47410
1995-08-08	12.73	12.84	12.61	12.61	108349
1995-08-09	12.73	12.73	12.61	12.61	11330
1995-08-10	12.73	12.84	12.61	12.84	27390
1995-08-11	12.84	12.95	12.73	12.84	23210
1995-08-14	12.95	12.95	12.84	12.95	11990
1995-08-15	12.95	13.07	12.84	12.84	103839
1995-08-16	12.84	12.95	12.84	12.95	34210
1995-08-17	12.84	12.95	12.84	12.84	22000
1995-08-18	12.95	12.95	12.84	12.84	23650
1995-08-21	12.95	13.07	12.84	13.07	37730
1995-08-22	13.07	13.07	12.95	12.95	33770
1995-08-23	12.95	13.07	12.84	12.84	45540
1995-08-24	12.95	13.07	12.84	12.95	34870
1995-08-25	13.07	13.07	12.95	12.95	28160
1995-08-28	13.07	13.07	12.95	13.07	23650
1995-08-29	13.07	13.18	13.07	13.07	9460
1995-08-30	13.07	13.07	12.84	12.84	69409
1995-08-31	12.95	12.95	12.84	12.95	20790
1995-09-01	12.95	13.07	12.84	12.95	27060
1995-09-05	13.07	13.07	12.95	13.07	75679
1995-09-06	13.07	13.18	12.95	12.95	41580
1995-09-07	12.95	13.18	12.95	13.18	15730
1995-09-08	13.18	13.18	12.84	13.07	92509
1995-09-11	13.07	13.07	12.95	13.07	14410
1995-09-12	13.07	13.64	13.07	13.52	195358
1995-09-13	13.41	13.52	13.41	13.41	29260
1995-09-14	13.52	13.64	13.30	13.52	73149
1995-09-15	13.52	13.64	13.41	13.64	39270
1995-09-18	13.64	13.64	13.52	13.52	12980
1995-09-19	13.64	13.75	13.52	13.64	17710
1995-09-20	13.75	13.98	13.75	13.75	25190
1995-09-21	13.86	13.86	13.52	13.64	53569
1995-09-22	13.64	13.64	13.41	13.41	26070
1995-09-25	13.41	13.64	13.41	13.64	42460
1995-09-26	13.64	13.64	13.52	13.64	34760
1995-09-27	13.52	13.52	13.07	13.07	51369
1995-09-28	13.07	13.18	13.07	13.18	17600
1995-09-29	13.18	13.30	13.07	13.07	49720
1995-10-02	13.07	13.18	12.95	13.18	134199
1995-10-03	13.07	13.30	13.07	13.18	21560
1995-10-04	13.07	13.18	12.84	12.95	34320
1995-10-05	12.95	13.07	12.95	13.07	13860
1995-10-06	13.07	13.07	12.84	12.95	44660
1995-10-09	12.95	12.95	12.84	12.95	11880
1995-10-10	12.95	12.95	12.73	12.95	91959
1995-10-11	13.07	13.52	13.07	13.41	75019
1995-10-12	13.52	13.52	12.95	12.95	63909
1995-10-13	13.07	13.18	13.07	13.18	33110
1995-10-16	13.18	13.30	13.07	13.30	44330
1995-10-17	13.41	13.41	13.18	13.18	33330
1995-10-18	13.18	13.30	13.07	13.30	53349
1995-10-19	13.41	13.52	13.30	13.52	49500
1995-10-20	13.52	13.52	13.30	13.52	41030
1995-10-23	13.41	13.41	13.07	13.18	65229
1995-10-24	13.18	13.41	13.18	13.41	27060
1995-10-25	13.41	13.41	13.30	13.41	16500
1995-10-26	13.30	13.41	13.18	13.30	48400
1995-10-27	13.07	13.18	12.95	13.18	33110
1995-10-30	13.18	13.30	13.07	13.30	20790
1995-10-31	13.18	13.41	13.18	13.18	56099
1995-11-01	13.18	13.30	12.84	12.95	98229
1995-11-02	12.84	13.07	12.84	13.07	19910
1995-11-03	13.07	13.18	12.84	13.07	27940
1995-11-06	13.07	13.18	12.95	13.07	18150
1995-11-07	13.07	13.18	12.95	13.18	28270
1995-11-08	13.18	13.30	13.07	13.30	39160
1995-11-09	13.30	13.41	13.18	13.30	17050
1995-11-10	13.41	13.41	13.30	13.41	18700
1995-11-13	13.30	13.52	13.30	13.41	57529
1995-11-14	13.41	13.52	13.30	13.30	23650
1995-11-15	13.41	13.52	13.30	13.41	22550
1995-11-16	13.52	13.52	13.30	13.30	58079
1995-11-17	13.41	13.41	13.30	13.41	10780
1995-11-20	13.41	13.41	13.30	13.41	15620
1995-11-21	13.41	13.41	13.30	13.30	8910
1995-11-22	13.41	13.52	13.30	13.41	21230
1995-11-24	13.41	13.41	13.41	13.41	8910
1995-11-27	13.30	13.41	13.18	13.30	31900
1995-11-28	13.30	13.41	13.18	13.18	26290
1995-11-29	13.18	13.41	13.18	13.41	14190
1995-11-30	13.41	13.52	13.30	13.52	48950
1995-12-01	13.52	13.52	13.41	13.41	63579
1995-12-04	13.41	13.64	13.30	13.64	62699
1995-12-05	13.64	13.86	13.52	13.64	478495
1995-12-06	13.64	13.64	13.52	13.64	40370
1995-12-07	13.64	13.75	13.52	13.75	56099
1995-12-08	13.75	13.75	13.64	13.75	25300
1995-12-11	13.75	13.98	13.64	13.98	38940
1995-12-12	13.98	14.09	13.86	13.98	117039
1995-12-13	13.98	13.98	13.75	13.86	39270
1995-12-14	13.98	13.98	13.86	13.98	28270
1995-12-15	13.98	13.98	13.75	13.86	27940
1995-12-18	13.86	13.98	13.64	13.86	100979
1995-12-19	13.75	13.98	13.75	13.98	45320
1995-12-20	13.86	13.98	13.75	13.98	29700
1995-12-21	13.75	13.98	13.75	13.86	47410
1995-12-22	13.86	13.86	13.75	13.75	43560
1995-12-26	13.75	13.98	13.75	13.86	82059
1995-12-27	13.75	13.75	13.64	13.64	41580
1995-12-28	13.64	13.75	13.52	13.64	42020
1995-12-29	13.64	13.64	13.52	13.64	16170
1996-01-02	13.64	13.75	13.52	13.75	98559
1996-01-03	13.75	13.98	13.64	13.98	61599
1996-01-04	13.86	13.98	13.75	13.86	114179
1996-01-05	13.98	13.98	13.86	13.98	33330
1996-01-08	13.98	14.09	13.98	13.98	16940
1996-01-09	14.09	14.43	13.98	14.20	59619
1996-01-10	14.20	14.20	13.86	13.98	36520
1996-01-11	13.98	14.20	13.98	14.09	49060
1996-01-12	14.09	14.32	14.09	14.32	30580
1996-01-15	14.20	14.32	14.20	14.20	23540
1996-01-16	14.20	14.32	14.09	14.32	26840
1996-01-17	14.20	14.32	14.09	14.32	106479
1996-01-18	14.32	14.32	14.09	14.20	43780
1996-01-19	14.20	14.32	14.09	14.20	34760
1996-01-22	14.20	14.20	14.09	14.09	49060
1996-01-23	14.09	14.32	14.09	14.20	92839
1996-01-24	14.32	14.77	14.32	14.66	79859
1996-01-25	14.77	14.77	14.55	14.55	41910
1996-01-26	14.55	15.23	14.55	15.11	113959
1996-01-29	15.23	15.68	15.23	15.23	87449
1996-01-30	15.11	15.11	14.77	14.89	59399
1996-01-31	14.89	15.00	14.77	14.89	48950
1996-02-01	14.89	15.00	14.89	14.89	37070
1996-02-02	15.00	15.00	14.89	14.89	23980
1996-02-05	14.89	15.00	14.77	15.00	29700
1996-02-06	14.77	15.00	14.77	14.89	34870
1996-02-07	14.89	15.00	14.77	14.89	18590
1996-02-08	14.89	15.00	14.77	15.00	13530
1996-02-09	15.00	15.11	14.89	15.11	25520
1996-02-12	15.11	15.11	14.89	15.00	20240
1996-02-13	15.00	15.23	15.00	15.00	21670
1996-02-14	15.00	15.11	15.00	15.11	15950
1996-02-15	15.11	15.11	14.89	14.89	158398
1996-02-16	14.89	15.00	14.89	15.00	13420
1996-02-20	15.00	15.11	14.77	14.89	17600
1996-02-21	14.89	15.00	14.77	14.77	24750
1996-02-22	14.89	15.00	14.77	15.00	22660
1996-02-23	15.00	15.23	14.89	15.23	51809
1996-02-26	15.11	15.23	15.11	15.11	27720
1996-02-27	15.00	15.11	15.00	15.11	24860
1996-02-28	15.11	15.11	14.89	14.89	12980
1996-02-29	15.00	15.11	14.89	15.00	27940
1996-03-01	14.89	15.00	14.66	15.00	93609
1996-03-04	14.89	15.00	14.89	15.00	8470
1996-03-05	14.89	15.11	14.89	15.00	10120
1996-03-06	15.00	15.11	14.89	15.00	22990
1996-03-07	15.00	15.23	15.00	15.00	49390
1996-03-08	15.00	15.00	14.66	14.66	25520
1996-03-11	14.55	14.77	14.43	14.77	52689
1996-03-12	14.77	14.77	14.66	14.77	23430
1996-03-13	14.77	14.89	14.66	14.77	22990
1996-03-14	14.89	15.00	14.77	14.89	24310
1996-03-15	14.89	15.11	14.89	14.89	39270
1996-03-18	14.89	15.00	14.89	14.89	23650
1996-03-19	15.00	15.00	14.89	15.00	74249
1996-03-20	15.11	15.11	15.00	15.00	19800
1996-03-21	15.00	15.11	15.00	15.00	14960
1996-03-22	15.23	15.23	15.11	15.23	59399
1996-03-25	15.23	15.34	15.11	15.11	39600
1996-03-26	15.23	15.34	15.11	15.23	48180
1996-03-27	15.00	15.23	14.89	15.00	122979
1996-03-28	14.89	14.89	14.77	14.77	25960
1996-03-29	14.77	14.89	14.77	14.77	11220
1996-04-01	14.77	14.89	14.77	14.77	20130
1996-04-02	14.77	14.77	14.55	14.77	33660
1996-04-03	14.77	14.77	14.55	14.66	30140
1996-04-04	14.66	14.77	14.55	14.66	17160
1996-04-08	14.32	14.55	14.32	14.43	62589
1996-04-09	14.55	14.66	14.20	14.32	130459
1996-04-10	14.09	14.32	14.09	14.32	49830
1996-04-11	14.32	14.32	13.98	14.09	17050
1996-04-12	14.20	14.20	13.75	13.75	72379
1996-04-15	13.75	13.98	13.75	13.98	20460
1996-04-16	13.98	14.09	13.86	14.09	35310
1996-04-17	14.09	14.09	13.86	13.98	46640
1996-04-18	13.98	14.09	13.86	13.86	53569
1996-04-19	13.98	13.98	13.86	13.98	18920
1996-04-22	13.98	14.09	13.98	13.98	47190
1996-04-23	13.98	14.09	13.86	13.98	51809
1996-04-24	14.09	14.20	13.98	14.20	28270
1996-04-25	14.32	14.32	14.09	14.09	124409
1996-04-26	14.32	14.55	13.98	13.98	129139
1996-04-29	14.09	14.20	13.98	14.09	39050
1996-04-30	14.09	14.09	13.86	13.86	73369
1996-05-01	13.98	14.09	13.86	13.86	95919
1996-05-02	13.75	13.98	13.52	13.75	204048
1996-05-03	13.75	13.86	13.75	13.75	17490
1996-05-06	13.86	13.98	13.75	13.86	40260
1996-05-07	13.86	13.98	13.86	13.98	35200
1996-05-08	13.98	14.09	13.86	13.98	22770
1996-05-09	13.98	13.98	13.86	13.98	13860
1996-05-10	14.09	14.09	13.86	14.09	28600
1996-05-13	14.20	14.32	14.09	14.32	33990
1996-05-14	14.20	14.32	14.20	14.32	42020
1996-05-15	14.32	14.32	14.20	14.32	21450
1996-05-16	14.32	14.43	13.98	14.09	50709
1996-05-17	14.09	14.09	13.86	13.98	221318
1996-05-20	13.98	14.09	13.98	13.98	57639
1996-05-21	14.09	14.55	14.09	14.55	253877
1996-05-22	14.55	14.66	14.43	14.43	17050
1996-05-23	14.55	14.55	14.43	14.55	42680
1996-05-24	14.55	14.55	14.43	14.55	21890
1996-05-28	14.55	14.55	14.43	14.43	30800
1996-05-29	14.55	14.55	14.43	14.55	15070
1996-05-30	14.55	14.55	14.43	14.55	51259
1996-05-31	14.55	14.55	14.43	14.55	23650
1996-06-03	14.43	14.66	14.43	14.55	66549
1996-06-04	14.66	14.77	14.66	14.66	45100
1996-06-05	14.66	14.89	14.66	14.77	38280
1996-06-06	14.77	14.77	14.66	14.66	29810
1996-06-07	14.55	14.66	14.55	14.66	15290
1996-06-10	14.66	14.77	14.66	14.77	69849
1996-06-11	14.77	15.00	14.77	15.00	83599
1996-06-12	14.89	15.11	14.89	15.00	49280
1996-06-13	15.00	15.00	14.77	14.89	47190
1996-06-14	14.77	14.89	14.77	14.89	12540
1996-06-17	14.89	15.00	14.77	15.00	20460
1996-06-18	15.00	15.11	14.89	14.89	22990
1996-06-19	15.11	15.11	14.89	14.89	23320
1996-06-20	14.89	15.11	14.89	15.00	37950
1996-06-21	15.11	15.11	15.00	15.11	28820
1996-06-24	15.11	15.11	15.00	15.00	21010
1996-06-25	15.11	15.11	15.00	15.11	60609
1996-06-26	14.89	14.89	14.66	14.66	37400
1996-06-27	14.55	14.89	14.55	14.89	61709
1996-06-28	14.89	15.00	14.89	15.00	49060
1996-07-01	14.89	15.00	14.89	15.00	22000
1996-07-02	15.00	15.00	14.89	15.00	17600
1996-07-03	15.00	15.11	14.89	15.00	67429
1996-07-05	14.89	15.00	14.89	15.00	11220
1996-07-08	15.00	15.00	14.77	15.00	36740
1996-07-09	14.89	15.00	14.77	15.00	41140
1996-07-10	15.00	15.00	14.77	14.89	45210
1996-07-11	14.89	14.89	14.55	14.55	59179
1996-07-12	14.77	15.00	14.77	15.00	41690
1996-07-15	15.00	15.00	14.55	14.55	59839
1996-07-16	14.66	14.66	14.43	14.55	37400
1996-07-17	14.43	14.77	14.43	14.66	32230
1996-07-18	14.66	14.77	14.55	14.66	34760
1996-07-19	14.77	14.77	14.55	14.77	26950
1996-07-22	14.77	14.77	14.66	14.66	9680
1996-07-23	14.77	14.77	14.66	14.66	15400
1996-07-24	14.66	14.77	14.66	14.66	22660
1996-07-25	14.66	14.77	14.55	14.55	82279
1996-07-26	14.55	14.55	14.43	14.55	60059
1996-07-29	14.55	14.77	14.55	14.77	68969
1996-07-30	14.77	14.89	14.77	14.77	87229
1996-07-31	14.89	15.00	14.77	14.89	70839
1996-08-01	14.89	15.00	14.89	14.89	50489
1996-08-02	15.00	15.23	15.00	15.23	63029
1996-08-05	15.11	15.34	15.11	15.34	27610
1996-08-06	15.34	15.45	15.11	15.23	40370
1996-08-07	15.23	15.34	15.23	15.23	27720
1996-08-08	15.34	15.34	15.23	15.23	7260
1996-08-09	15.34	15.34	15.23	15.34	33550
1996-08-12	15.23	15.45	15.23	15.34	60169
1996-08-13	15.23	15.34	15.23	15.34	20240
1996-08-14	15.23	15.45	15.23	15.45	21560
1996-08-15	15.45	15.68	15.34	15.34	32230
1996-08-16	15.34	15.57	15.23	15.34	41360
1996-08-19	15.34	15.34	15.23	15.34	17160
1996-08-20	15.34	15.45	15.11	15.23	37510
1996-08-21	15.23	15.23	14.77	14.89	213728
1996-08-22	14.77	14.89	14.77	14.77	120669
1996-08-23	14.89	15.00	14.66	14.77	112309
1996-08-26	14.77	15.00	14.66	14.89	116929
1996-08-27	15.00	15.00	14.66	14.66	62149
1996-08-28	14.77	15.00	14.77	14.89	24750
1996-08-29	15.00	15.00	14.77	14.89	66769
1996-08-30	14.89	14.89	14.77	14.77	43670
1996-09-03	14.77	14.77	14.55	14.77	47520
1996-09-04	14.66	14.89	14.66	14.89	136839
1996-09-05	14.89	14.89	14.66	14.66	63469
1996-09-06	14.77	14.89	14.77	14.89	113299
1996-09-09	14.89	15.11	14.89	15.00	210868
1996-09-10	15.00	15.23	15.00	15.23	31020
1996-09-11	15.11	15.23	15.11	15.23	15510
1996-09-12	15.23	15.23	15.11	15.23	30800
1996-09-13	15.23	15.23	15.11	15.23	59289
1996-09-16	15.34	15.34	15.23	15.34	47520
1996-09-17	15.34	15.34	15.23	15.34	14410
1996-09-18	15.34	15.45	15.23	15.34	26620
1996-09-19	15.23	15.34	15.23	15.23	27940
1996-09-20	15.23	15.34	15.23	15.34	16390
1996-09-23	15.34	15.34	15.11	15.11	28710
1996-09-24	15.23	15.34	15.11	15.23	19470
1996-09-25	15.34	15.34	15.23	15.23	33990
1996-09-26	15.11	15.23	15.00	15.00	71719
1996-09-27	14.89	15.00	14.89	14.89	45540
1996-09-30	14.77	15.00	14.77	14.89	23430
1996-10-01	15.00	15.11	14.89	15.11	68859
1996-10-02	15.11	15.34	15.11	15.34	78319
1996-10-03	15.34	15.34	15.23	15.34	14740
1996-10-04	15.34	15.45	15.23	15.34	26510
1996-10-07	15.23	15.34	15.23	15.23	24200
1996-10-08	15.23	15.34	15.00	15.11	70289
1996-10-09	15.00	15.11	15.00	15.11	17490
1996-10-10	15.11	15.45	14.77	14.77	183478
1996-10-11	14.89	15.00	14.77	15.00	36190
1996-10-14	14.89	15.00	14.89	15.00	69629
1996-10-15	15.00	15.11	15.00	15.00	66219
1996-10-16	15.11	15.11	14.89	15.00	33660
1996-10-17	15.00	15.11	14.89	15.00	24090
1996-10-18	15.11	15.11	14.89	15.00	52469
1996-10-21	15.11	15.11	15.00	15.11	27610
1996-10-22	15.00	15.11	14.89	15.00	60829
1996-10-23	15.00	15.11	14.89	15.11	58189
1996-10-24	15.00	15.11	15.00	15.11	13860
1996-10-25	15.00	15.11	15.00	15.11	14630
1996-10-28	15.00	15.11	14.89	15.00	27170
1996-10-29	15.00	15.11	14.89	15.00	17820
1996-10-30	15.11	15.45	15.00	15.45	370916
1996-10-31	15.45	15.45	15.34	15.45	35860
1996-11-01	15.45	15.68	15.45	15.68	78979
1996-11-04	15.68	15.68	15.57	15.68	75239
1996-11-05	15.68	15.80	15.57	15.80	97899
1996-11-06	15.80	16.02	15.68	15.80	211088
1996-11-07	15.80	16.02	15.80	15.91	122869
1996-11-08	15.91	16.02	15.80	15.91	151688
1996-11-11	15.80	15.91	15.68	15.80	40810
1996-11-12	15.91	15.91	15.68	15.80	18480
1996-11-13	15.80	15.80	15.68	15.68	21780
1996-11-14	15.80	15.80	15.68	15.80	26950
1996-11-15	15.80	15.80	15.68	15.80	30140
1996-11-18	15.80	15.80	15.68	15.80	25300
1996-11-19	15.80	15.91	15.68	15.91	58739
1996-11-20	15.91	15.91	15.80	15.91	19690
1996-11-21	15.91	15.91	15.68	15.80	53239
1996-11-22	15.80	15.80	15.68	15.68	33660
1996-11-25	15.80	15.80	15.68	15.80	25520
1996-11-26	15.80	15.80	15.68	15.80	62039
1996-11-27	15.80	15.80	15.57	15.68	43560
1996-11-29	15.68	15.68	15.57	15.57	6160
1996-12-02	15.68	15.80	15.68	15.80	15840
1996-12-03	15.80	16.02	15.80	15.91	291277
1996-12-04	15.91	16.02	15.91	16.02	58299
1996-12-05	15.91	16.48	15.91	16.48	159718
1996-12-06	16.25	16.36	16.02	16.25	22880
1996-12-09	16.25	16.59	16.25	16.59	39820
1996-12-10	16.59	16.82	16.59	16.70	101419
1996-12-11	16.48	16.70	16.48	16.48	40480
1996-12-12	16.36	16.48	16.25	16.25	32670
1996-12-13	16.25	16.36	16.14	16.25	44660
1996-12-16	16.36	16.59	16.36	16.36	45100
1996-12-17	16.36	16.59	16.25	16.48	73919
1996-12-18	16.59	16.70	16.36	16.70	55439
1996-12-19	16.70	16.93	16.59	16.70	51149
1996-12-20	16.82	16.93	16.59	16.59	60169
1996-12-23	16.59	16.82	16.48	16.82	27060
1996-12-24	16.59	16.82	16.59	16.82	19030
1996-12-26	16.70	17.16	16.70	17.05	68089
1996-12-27	16.59	16.82	16.59	16.82	25740
1996-12-30	16.82	16.82	16.70	16.82	11550
1996-12-31	16.70	16.82	16.70	16.82	38280
1997-01-02	16.70	16.70	16.36	16.59	41800
1997-01-03	16.36	16.70	16.36	16.59	29370
1997-01-06	16.48	16.70	16.36	16.48	30470
1997-01-07	16.59	16.59	16.36	16.48	62149
1997-01-08	16.48	16.59	16.36	16.48	27170
1997-01-09	16.48	16.48	16.25	16.36	43340
1997-01-10	16.14	16.25	16.02	16.14	153888
1997-01-13	16.14	16.48	16.14	16.36	115939
1997-01-14	16.36	16.48	16.36	16.48	50819
1997-01-15	16.48	16.48	16.25	16.25	58959
1997-01-16	16.36	16.36	16.25	16.25	45980
1997-01-17	16.25	16.36	16.25	16.36	64679
1997-01-20	16.36	16.36	16.14	16.14	131229
1997-01-21	16.25	16.36	16.02	16.25	82059
1997-01-22	16.25	16.36	16.25	16.36	34210
1997-01-23	16.25	16.36	16.25	16.25	24750
1997-01-24	16.36	16.36	16.25	16.36	52689
1997-01-27	16.25	16.36	16.25	16.25	39380
1997-01-28	16.36	16.59	16.25	16.36	65009
1997-01-29	16.36	16.48	16.25	16.48	73809
1997-01-30	16.48	16.48	16.36	16.36	23650
1997-01-31	16.48	16.48	16.36	16.48	40370
1997-02-03	16.48	16.48	16.36	16.48	46640
1997-02-04	16.48	16.59	16.48	16.48	29810
1997-02-05	16.59	16.93	16.48	16.59	69739
1997-02-06	16.59	16.59	16.48	16.48	63909
1997-02-07	16.59	16.59	16.25	16.36	83049
1997-02-10	16.36	16.36	16.25	16.25	40480
1997-02-11	16.36	16.36	16.25	16.36	40480
1997-02-12	16.36	16.59	16.25	16.59	38500
1997-02-13	16.48	16.48	16.36	16.36	28380
1997-02-14	16.48	16.48	16.36	16.48	31020
1997-02-18	16.48	16.48	16.36	16.48	36300
1997-02-19	16.48	16.48	16.36	16.36	38060
1997-02-20	16.48	16.48	16.36	16.48	44220
1997-02-21	16.36	16.48	16.25	16.36	36740
1997-02-24	16.25	16.36	16.25	16.25	107469
1997-02-25	16.36	16.36	16.14	16.25	100649
1997-02-26	16.25	16.25	16.14	16.14	54339
1997-02-27	16.25	16.25	16.02	16.02	122319
1997-02-28	16.02	16.02	15.91	16.02	50159
1997-03-03	16.02	16.02	15.91	16.02	62369
1997-03-04	16.02	16.02	15.91	16.02	118469
1997-03-05	16.02	16.14	15.91	16.14	31680
1997-03-06	16.14	16.14	16.02	16.14	63689
1997-03-07	16.14	16.14	16.02	16.14	56099
1997-03-10	16.14	16.14	16.02	16.14	107799
1997-03-11	16.14	16.14	16.02	16.14	107469
1997-03-12	16.14	16.14	16.02	16.14	67319
1997-03-13	16.02	16.14	15.91	15.91	84149
1997-03-14	16.02	16.02	15.80	15.80	55329
1997-03-17	15.80	15.80	15.68	15.80	34210
1997-03-18	15.80	15.80	15.68	15.68	31680
1997-03-19	15.80	15.80	15.68	15.80	39930
1997-03-20	15.80	15.80	15.45	15.68	58079
1997-03-21	15.68	15.68	15.45	15.57	64459
1997-03-24	15.57	15.68	15.45	15.57	68419
1997-03-25	15.57	15.68	15.45	15.45	99989
1997-03-26	15.11	15.34	15.11	15.34	69959
1997-03-27	15.34	15.45	15.23	15.45	40150
1997-03-31	15.34	15.34	15.11	15.11	67429
1997-04-01	15.11	15.23	14.66	14.89	90529
1997-04-02	15.00	15.45	15.00	15.34	56429
1997-04-03	15.34	15.34	15.11	15.23	38610
1997-04-04	15.23	15.45	15.11	15.34	47080
1997-04-07	15.34	15.45	15.00	15.34	71719
1997-04-08	15.34	15.45	15.23	15.34	24090
1997-04-09	15.34	15.45	15.34	15.45	36960
1997-04-10	15.45	15.57	15.34	15.57	66879
1997-04-11	15.45	15.45	15.34	15.45	40150
1997-04-14	15.57	15.80	15.45	15.68	140249
1997-04-15	15.68	15.68	15.45	15.57	55989
1997-04-16	15.68	15.91	15.68	15.68	28490
1997-04-17	15.68	15.91	15.68	15.80	27500
1997-04-18	15.80	15.91	15.57	15.91	38280
1997-04-21	15.91	15.91	15.68	15.91	32450
1997-04-22	15.91	15.91	15.80	15.91	34430
1997-04-23	15.91	15.91	15.80	15.91	13970
1997-04-24	15.91	15.91	15.80	15.80	31460
1997-04-25	15.57	15.80	15.57	15.57	68199
1997-04-28	15.68	15.68	15.23	15.45	62479
1997-04-29	15.45	15.57	15.45	15.57	29590
1997-04-30	15.57	15.68	15.23	15.23	58079
1997-05-01	15.34	15.34	15.11	15.23	62699
1997-05-02	15.23	15.68	15.23	15.57	219778
1997-05-05	15.57	15.68	15.23	15.45	110219
1997-05-06	15.45	15.80	15.45	15.68	77549
1997-05-07	15.68	15.68	15.57	15.57	83269
1997-05-08	15.68	15.80	15.57	15.80	130019
1997-05-09	15.80	16.02	15.80	16.02	143659
1997-05-12	16.02	16.02	15.80	15.91	82169
1997-05-13	16.02	16.02	15.80	16.02	75239
1997-05-14	16.02	16.02	15.91	16.02	60499
1997-05-15	16.02	16.25	15.91	16.25	81289
1997-05-16	16.25	16.25	16.14	16.14	28710
1997-05-19	16.25	16.25	16.02	16.14	111209
1997-05-20	16.14	16.59	16.02	16.59	95259
1997-05-21	16.48	16.59	16.36	16.36	62809
1997-05-22	16.36	16.36	16.14	16.25	62479
1997-05-23	16.25	16.25	16.14	16.25	56759
1997-05-27	16.36	16.36	16.14	16.25	57639
1997-05-28	16.25	16.25	16.02	16.14	74029
1997-05-29	16.14	16.25	16.02	16.02	29260
1997-05-30	16.14	16.14	15.91	16.14	67759
1997-06-02	16.02	16.14	15.91	15.91	94929
1997-06-03	16.02	16.14	15.91	16.14	141019
1997-06-04	16.02	16.25	16.02	16.25	85579
1997-06-05	16.25	16.25	16.14	16.25	37070
1997-06-06	16.25	16.25	16.02	16.14	83819
1997-06-09	16.25	16.25	16.14	16.25	47630
1997-06-10	16.25	16.36	16.14	16.36	73809
1997-06-11	16.25	16.25	16.02	16.25	61819
1997-06-12	16.14	16.25	16.02	16.14	206908
1997-06-13	16.14	16.25	16.02	16.14	97569
1997-06-16	16.02	16.25	16.02	16.25	51259
1997-06-17	16.25	16.36	16.14	16.36	65999
1997-06-18	16.25	16.36	16.14	16.36	76999
1997-06-19	16.36	16.48	16.25	16.25	66879
1997-06-20	16.25	16.36	16.14	16.25	70179
1997-06-23	16.25	16.36	16.14	16.25	62589
1997-06-24	16.25	16.36	16.19	16.36	50159
1997-06-25	16.36	16.36	16.14	16.25	98559
1997-06-26	16.31	16.31	16.08	16.19	65009
1997-06-27	16.19	16.31	16.14	16.31	108129
1997-06-30	16.25	16.48	16.19	16.48	89539
1997-07-01	16.53	16.82	16.48	16.76	131779
1997-07-02	16.76	16.93	16.59	16.93	97239
1997-07-03	17.05	17.05	16.76	16.82	52909
1997-07-07	16.82	17.05	16.82	16.93	63579
1997-07-08	16.82	16.88	16.53	16.59	90639
1997-07-09	16.65	16.70	16.59	16.65	66109
1997-07-10	16.48	16.99	16.48	16.99	135849
1997-07-11	16.99	17.05	16.76	16.76	115389
1997-07-14	16.82	16.82	16.53	16.59	97569
1997-07-15	16.59	16.59	16.48	16.48	106699
1997-07-16	16.53	16.59	16.36	16.48	136729
1997-07-17	16.53	16.59	16.36	16.42	198548
1997-07-18	16.42	16.82	16.36	16.65	87339
1997-07-21	16.70	16.82	16.59	16.82	36740
1997-07-22	16.76	16.99	16.76	16.93	88769
1997-07-23	16.93	17.50	16.93	17.33	117039
1997-07-24	17.44	17.56	17.27	17.39	44110
1997-07-25	17.39	17.56	17.33	17.33	36960
1997-07-28	17.22	17.27	17.16	17.27	45210
1997-07-29	17.05	17.33	17.05	17.16	44770
1997-07-30	17.16	17.16	17.05	17.16	24530
1997-07-31	17.16	17.16	17.10	17.16	40370
1997-08-01	17.16	17.16	17.10	17.16	46200
1997-08-04	17.10	17.10	17.05	17.05	64569
1997-08-05	17.05	17.05	16.93	17.05	42570
1997-08-06	17.05	17.27	17.05	17.27	53789
1997-08-07	17.27	17.27	17.22	17.22	38610
1997-08-08	17.22	17.22	17.05	17.05	50709
1997-08-11	17.10	17.16	16.93	17.05	35530
1997-08-12	17.10	17.16	16.93	17.05	29370
1997-08-13	17.05	17.05	16.93	17.05	57969
1997-08-14	16.99	17.10	16.82	16.99	41030
1997-08-15	16.99	17.05	16.93	16.93	29150
1997-08-18	16.93	17.05	16.88	17.05	31240
1997-08-19	17.05	17.05	16.93	16.99	45320
1997-08-20	17.05	17.05	16.82	16.99	101639
1997-08-21	16.99	16.99	16.88	16.93	30690
1997-08-22	16.88	16.93	16.88	16.88	36520
1997-08-25	16.93	16.93	16.70	16.76	98669
1997-08-26	16.70	16.93	16.65	16.88	57639
1997-08-27	16.88	16.99	16.88	16.99	66659
1997-08-28	16.99	17.05	16.93	17.05	38170
1997-08-29	17.10	17.22	17.10	17.16	50709
1997-09-02	17.27	17.27	17.16	17.22	55549
1997-09-03	17.27	17.27	17.16	17.22	19690
1997-09-04	17.22	17.22	17.16	17.22	75899
1997-09-05	17.16	17.27	17.16	17.16	54229
1997-09-08	17.16	17.44	17.16	17.27	125619
1997-09-09	17.27	17.44	17.27	17.33	71829
1997-09-10	17.33	17.39	17.22	17.39	190628
1997-09-11	16.93	17.16	16.93	17.05	64349
1997-09-12	17.05	17.16	16.99	17.05	31350
1997-09-15	17.05	17.16	16.93	17.05	1286547
1997-09-16	17.10	17.27	17.05	17.16	86019
1997-09-17	17.22	17.27	17.16	17.22	23540
1997-09-18	17.22	17.22	17.05	17.10	41580
1997-09-19	16.99	17.10	16.93	16.93	103069
1997-09-22	16.99	17.05	16.93	16.99	47960
1997-09-23	16.99	17.16	16.93	17.10	137389
1997-09-24	17.10	17.16	17.05	17.10	91189
1997-09-25	17.10	17.10	17.05	17.10	36850
1997-09-26	17.10	17.16	17.05	17.16	65449
1997-09-29	17.16	17.16	16.99	17.05	38060
1997-09-30	17.05	17.27	17.05	17.27	89099
1997-10-01	17.27	17.27	17.10	17.22	62259
1997-10-02	17.22	17.27	17.05	17.27	29920
1997-10-03	17.27	17.33	17.16	17.27	88219
1997-10-06	17.16	17.27	17.16	17.27	41140
1997-10-07	17.39	17.39	17.10	17.16	84039
1997-10-08	17.22	17.33	17.16	17.33	54779
1997-10-09	17.33	17.33	17.22	17.33	41580
1997-10-10	17.33	17.39	17.27	17.39	51809
1997-10-13	17.50	17.95	17.33	17.73	139039
1997-10-14	17.78	17.84	17.73	17.73	51699
1997-10-15	17.84	18.41	17.67	18.18	77549
1997-10-16	18.52	18.64	18.18	18.35	68969
1997-10-17	18.24	18.47	18.07	18.18	93499
1997-10-20	18.18	18.64	18.18	18.64	95369
1997-10-21	18.69	18.75	18.52	18.69	25630
1997-10-22	18.69	18.75	18.30	18.41	22110
1997-10-23	18.58	18.64	18.30	18.35	23980
1997-10-24	18.35	18.47	18.18	18.30	52359
1997-10-27	18.30	18.30	17.84	17.84	23650
1997-10-28	17.61	17.95	17.33	17.95	95699
1997-10-29	18.18	18.75	18.07	18.75	51149
1997-10-30	18.64	18.86	18.52	18.64	21450
1997-10-31	18.69	18.75	18.30	18.41	29590
1997-11-03	18.18	18.35	18.07	18.35	60279
1997-11-04	18.35	18.35	18.07	18.24	58299
1997-11-05	18.24	18.52	18.18	18.35	51699
1997-11-06	18.24	18.30	18.01	18.18	43780
1997-11-07	18.18	18.30	17.95	17.95	34430
1997-11-10	18.07	18.35	17.95	18.13	39380
1997-11-11	18.30	18.41	18.07	18.18	23100
1997-11-12	18.30	18.30	17.95	17.95	32890
1997-11-13	17.95	18.18	17.90	17.90	37400
1997-11-14	17.84	18.35	17.84	17.90	57529
1997-11-17	17.95	17.95	17.84	17.95	49940
1997-11-18	17.95	17.95	17.84	17.90	22550
1997-11-19	17.90	17.95	17.78	17.84	34320
1997-11-20	17.95	18.13	17.84	18.07	223188
1997-11-21	18.30	18.64	18.30	18.47	56539
1997-11-24	18.58	18.64	18.41	18.52	53459
1997-11-25	18.64	18.75	18.52	18.64	155318
1997-11-26	18.64	18.75	18.64	18.69	255857
1997-11-28	18.69	18.75	18.58	18.58	23980
1997-12-01	18.69	18.69	18.58	18.64	102629
1997-12-02	18.52	18.64	18.41	18.64	63139
1997-12-03	18.58	18.86	18.58	18.69	45870
1997-12-04	18.75	19.55	18.64	19.49	31350
1997-12-05	19.26	19.55	19.20	19.26	23870
1997-12-08	19.26	19.32	19.09	19.20	113189
1997-12-09	19.38	19.43	19.09	19.38	49720
1997-12-10	19.38	19.38	19.03	19.26	42020
1997-12-11	18.86	19.09	18.64	18.92	41690
1997-12-12	18.81	19.09	18.64	18.69	18260
1997-12-15	18.81	19.09	18.30	19.09	145639
1997-12-16	19.09	19.32	18.92	18.98	42570
1997-12-17	18.98	19.03	18.64	18.81	436586
1997-12-18	18.64	18.98	18.64	18.86	24420
1997-12-19	18.64	19.09	18.64	18.98	32010
1997-12-22	18.92	19.03	18.81	18.86	25960
1997-12-23	18.86	18.98	18.52	18.75	45980
1997-12-24	18.81	18.81	18.41	18.52	180838
1997-12-26	18.58	18.86	18.58	18.86	18260
1997-12-29	18.64	18.86	18.64	18.75	32120
1997-12-30	18.92	19.09	18.52	18.98	31130
1997-12-31	19.09	19.26	18.86	18.86	42790
1998-01-02	19.09	19.09	18.41	18.64	206798
1998-01-05	18.58	18.69	18.35	18.41	72379
1998-01-06	18.41	18.41	18.30	18.41	37840
1998-01-07	18.18	18.92	18.18	18.75	183368
1998-01-08	18.75	18.81	18.69	18.69	72489
1998-01-09	18.64	18.75	18.52	18.69	71499
1998-01-12	18.64	18.75	18.52	18.75	46750
1998-01-13	18.86	18.92	18.69	18.92	62589
1998-01-14	19.09	19.26	18.86	19.26	69409
1998-01-15	19.09	19.94	18.98	19.66	49830
1998-01-16	19.89	19.94	19.09	19.15	120339
1998-01-20	19.38	19.49	19.09	19.09	39490
1998-01-21	19.09	19.20	18.98	19.09	62809
1998-01-22	18.86	19.15	18.86	19.03	60499
1998-01-23	19.09	19.15	18.81	18.92	42350
1998-01-26	18.69	18.98	18.58	18.75	58849
1998-01-27	18.69	19.03	18.69	18.86	27720
1998-01-28	18.92	19.20	18.81	18.86	232978
1998-01-29	18.64	18.75	18.24	18.69	126279
1998-01-30	18.69	18.69	18.41	18.41	52139
1998-02-02	18.41	18.64	18.41	18.47	52029
1998-02-03	18.47	18.58	18.47	18.47	38390
1998-02-04	18.52	18.64	18.47	18.52	42020
1998-02-05	18.52	18.64	18.47	18.58	107359
1998-02-06	18.58	18.64	18.47	18.64	92619
1998-02-09	18.64	18.69	18.47	18.69	130569
1998-02-10	18.81	18.92	18.52	18.64	77879
1998-02-11	18.64	18.81	18.64	18.64	73479
1998-02-12	18.69	18.69	18.18	18.24	210978
1998-02-13	18.24	18.41	18.18	18.18	160268
1998-02-17	18.18	18.52	17.67	17.67	110439
1998-02-18	17.61	17.61	17.50	17.61	285667
1998-02-19	17.56	17.67	17.56	17.61	73589
1998-02-20	17.61	18.18	17.61	18.18	62369
1998-02-23	18.30	18.52	18.18	18.30	98339
1998-02-24	18.18	18.47	18.18	18.24	96689
1998-02-25	18.24	18.41	18.24	18.35	93389
1998-02-26	18.30	18.58	18.30	18.52	62149
1998-02-27	18.52	18.86	18.52	18.86	57639
1998-03-02	18.75	18.86	18.75	18.86	159498
1998-03-03	18.64	18.86	18.64	18.81	54449
1998-03-04	18.81	18.81	18.69	18.81	104829
1998-03-05	18.64	18.75	18.58	18.58	62149
1998-03-06	18.64	18.75	18.30	18.52	50489
1998-03-09	18.41	18.75	18.35	18.52	56759
1998-03-10	18.52	18.75	18.52	18.69	152458
1998-03-11	18.58	18.75	18.58	18.64	55659
1998-03-12	18.52	18.64	18.52	18.58	31240
1998-03-13	18.52	18.64	18.41	18.58	108239
1998-03-16	18.07	18.47	18.07	18.35	45760
1998-03-17	18.35	18.41	18.24	18.24	56539
1998-03-18	18.18	18.30	18.07	18.18	17160
1998-03-19	18.18	18.24	18.01	18.07	54119
1998-03-20	18.13	18.18	17.95	18.01	67099
1998-03-23	17.95	18.18	17.84	18.01	41140
1998-03-24	18.18	18.18	17.73	17.90	113299
1998-03-25	18.13	18.13	17.84	17.90	49610
1998-03-26	18.13	18.13	17.56	17.56	223188
1998-03-27	17.50	17.61	17.22	17.27	297987
1998-03-30	17.50	17.61	17.39	17.56	90089
1998-03-31	17.44	17.67	17.44	17.56	73259
1998-04-01	17.67	17.67	17.33	17.33	57199
1998-04-02	17.27	17.27	17.16	17.22	113079
1998-04-03	17.27	17.27	16.99	16.99	228908
1998-04-06	17.05	17.50	17.05	17.22	151578
1998-04-07	17.33	17.39	17.10	17.39	145749
1998-04-08	17.27	17.33	17.16	17.22	98229
1998-04-09	17.27	17.39	17.16	17.39	39820
1998-04-13	17.39	17.39	17.22	17.27	159168
1998-04-14	17.22	17.44	17.22	17.39	74249
1998-04-15	17.39	17.39	17.10	17.10	183698
1998-04-16	17.16	17.27	17.10	17.27	52359
1998-04-17	17.27	17.44	17.16	17.22	70289
1998-04-20	17.27	17.27	16.93	17.22	59289
1998-04-21	17.22	17.22	16.82	17.10	97679
1998-04-22	17.05	17.10	16.36	16.70	194588
1998-04-23	16.76	17.33	16.76	17.33	237928
1998-04-24	17.16	17.50	16.93	17.39	65559
1998-04-27	17.56	17.67	17.05	17.39	213178
1998-04-28	17.44	17.67	17.39	17.50	83049
1998-04-29	17.61	17.73	17.44	17.56	108789
1998-04-30	17.67	18.13	17.56	17.84	88769
1998-05-01	17.84	18.24	17.61	18.18	52249
1998-05-04	18.18	18.30	17.84	17.95	101089
1998-05-05	17.84	17.90	17.56	17.90	45430
1998-05-06	17.84	18.18	17.50	18.01	115719
1998-05-07	17.84	18.01	17.84	17.90	121659
1998-05-08	17.90	17.90	17.84	17.90	80189
1998-05-11	17.90	17.90	17.84	17.90	119019
1998-05-12	17.84	17.84	17.73	17.78	46530
1998-05-13	17.78	17.78	17.44	17.67	53569
1998-05-14	17.67	17.73	17.39	17.56	348697
1998-05-15	17.61	17.61	17.50	17.61	44660
1998-05-18	17.61	17.61	17.39	17.61	61159
1998-05-19	17.61	17.67	17.39	17.50	184908
1998-05-20	17.61	17.78	17.61	17.61	538225
1998-05-21	17.73	17.84	17.39	17.73	58959
1998-05-22	17.67	17.84	17.67	17.78	33110
1998-05-26	17.73	18.13	17.73	17.95	77109
1998-05-27	17.95	18.07	17.67	18.07	100209
1998-05-28	17.95	18.18	17.84	18.18	122649
1998-05-29	18.18	18.47	18.18	18.35	50269
1998-06-01	18.35	18.35	17.84	17.90	47520
1998-06-02	17.84	17.84	17.56	17.61	47520
1998-06-03	17.61	17.61	17.39	17.50	86129
1998-06-04	17.39	17.61	17.39	17.56	73479
1998-06-05	17.56	17.56	16.93	17.10	88989
1998-06-08	17.16	17.84	17.16	17.16	83379
1998-06-09	17.16	17.61	17.16	17.39	64569
1998-06-10	17.33	17.90	17.22	17.78	95039
1998-06-11	17.27	17.73	17.16	17.56	101309
1998-06-12	17.44	17.78	17.16	17.50	127489
1998-06-15	17.50	17.50	17.16	17.39	34540
1998-06-16	17.39	17.44	17.05	17.27	45100
1998-06-17	17.27	17.39	16.93	17.10	75679
1998-06-18	17.10	17.10	16.36	16.65	66219
1998-06-19	16.70	16.70	16.36	16.59	274667
1998-06-22	16.59	16.93	16.48	16.76	49060
1998-06-23	16.76	16.93	16.70	16.76	49280
1998-06-24	16.70	16.99	16.70	16.93	33110
1998-06-25	16.99	16.99	16.82	16.82	32340
1998-06-26	16.76	16.93	16.76	16.88	183038
1998-06-29	16.76	17.05	16.76	16.99	20020
1998-06-30	17.05	17.10	16.93	16.93	64129
1998-07-01	16.99	17.16	16.93	17.16	42130
1998-07-02	17.16	17.27	16.88	16.88	76009
1998-07-06	16.82	16.82	16.59	16.82	70069
1998-07-07	16.82	16.93	16.65	16.65	130019
1998-07-08	16.70	16.76	16.48	16.59	63579
1998-07-09	16.59	16.59	16.42	16.59	64789
1998-07-10	16.59	16.59	16.53	16.53	54779
1998-07-13	16.59	16.59	16.42	16.42	69409
1998-07-14	16.48	16.82	16.48	16.59	249588
1998-07-15	16.59	16.82	16.48	16.48	43450
1998-07-16	16.53	16.65	16.42	16.53	99989
1998-07-17	16.42	16.59	16.25	16.59	76009
1998-07-20	16.48	16.53	16.14	16.31	55109
1998-07-21	16.19	16.36	16.14	16.19	54229
1998-07-22	16.14	16.14	15.63	15.85	126609
1998-07-23	15.85	16.14	15.85	16.02	112969
1998-07-24	16.02	16.19	15.97	16.19	234848
1998-07-27	16.02	16.19	15.91	16.08	39270
1998-07-28	15.97	16.31	15.80	16.02	78759
1998-07-29	16.25	16.31	16.02	16.08	102299
1998-07-30	16.14	16.36	15.97	16.25	94379
1998-07-31	16.36	16.59	16.19	16.25	112089
1998-08-03	16.02	16.25	15.91	15.91	179738
1998-08-04	16.02	16.14	15.80	15.91	109559
1998-08-05	15.97	16.19	15.91	16.19	76229
1998-08-06	16.02	16.14	15.80	16.14	209328
1998-08-07	16.02	16.14	15.91	16.08	58299
1998-08-10	16.14	16.14	15.91	16.14	39930
1998-08-11	16.08	16.08	15.80	16.02	69189
1998-08-12	15.97	16.14	15.85	15.91	58739
1998-08-13	15.91	16.14	15.80	16.02	50819
1998-08-14	16.14	16.48	15.91	16.36	26730
1998-08-17	16.36	16.48	15.97	16.42	53789
1998-08-18	16.59	16.70	16.36	16.53	85469
1998-08-19	16.53	16.70	16.48	16.65	50049
1998-08-20	16.53	16.65	16.02	16.14	47410
1998-08-21	16.31	16.48	15.85	16.36	104829
1998-08-24	16.25	16.48	15.85	16.02	49940
1998-08-25	15.91	16.31	15.85	16.25	25190
1998-08-26	16.31	16.31	15.57	16.08	110659
1998-08-27	15.97	16.08	15.11	15.45	70839
1998-08-28	15.34	16.14	15.23	15.80	61599
1998-08-31	15.57	15.68	15.11	15.17	96359
1998-09-01	15.11	15.57	15.11	15.45	180948
1998-09-02	15.45	15.74	15.45	15.51	138489
1998-09-03	15.45	15.45	15.11	15.23	83599
1998-09-04	15.23	15.45	15.11	15.45	36740
1998-09-08	15.74	15.74	14.77	15.17	124849
1998-09-09	15.34	15.45	15.00	15.45	78759
1998-09-10	15.40	16.08	15.11	16.02	120889
1998-09-11	15.45	15.45	14.89	15.23	114289
1998-09-14	15.28	15.40	15.00	15.00	58959
1998-09-15	14.77	15.45	14.77	15.45	61379
1998-09-16	15.45	15.63	15.28	15.57	32010
1998-09-17	15.23	15.23	15.00	15.11	175118
1998-09-18	15.45	15.45	15.23	15.40	51039
1998-09-21	15.45	15.68	15.34	15.63	49610
1998-09-22	15.68	15.91	15.57	15.68	67759
1998-09-23	15.80	16.36	15.80	16.19	71389
1998-09-24	16.19	16.36	16.02	16.14	46530
1998-09-25	16.31	16.36	16.02	16.02	54009
1998-09-28	16.02	16.08	15.57	15.85	46640
1998-09-29	15.85	15.97	15.57	15.85	47080
1998-09-30	15.80	16.36	15.17	15.17	123749
1998-10-01	17.00	17.25	16.63	16.88	56500
1998-10-02	16.75	17.00	16.25	16.94	34800
1998-10-05	17.00	17.00	15.75	16.06	59400
1998-10-06	16.19	17.50	16.00	16.94	98600
1998-10-07	17.13	17.13	16.25	16.50	80000
1998-10-08	16.25	16.50	15.75	16.50	62100
1998-10-09	16.38	16.63	15.88	16.38	67300
1998-10-12	16.50	17.00	16.44	16.50	29700
1998-10-13	16.69	16.75	15.75	16.06	50100
1998-10-14	16.06	16.50	15.88	16.25	35300
1998-10-15	16.38	16.69	16.25	16.63	28800
1998-10-16	16.50	16.56	16.13	16.31	69700
1998-10-19	16.19	16.50	16.19	16.44	28300
1998-10-20	16.31	16.50	16.31	16.38	73600
1998-10-21	16.44	16.50	16.38	16.44	286200
1998-10-22	16.50	16.50	16.31	16.44	32500
1998-10-23	16.44	16.50	16.31	16.38	63400
1998-10-26	16.38	16.38	16.00	16.13	94800
1998-10-27	16.00	16.63	16.00	16.38	59700
1998-10-28	16.56	16.56	16.25	16.44	51000
1998-10-29	16.56	17.31	16.44	17.25	92200
1998-10-30	17.25	17.31	16.88	17.13	91000
1998-11-02	17.31	17.44	17.00	17.38	62800
1998-11-03	17.25	17.50	16.63	17.25	122800
1998-11-04	17.38	17.63	17.00	17.38	74400
1998-11-05	17.50	17.63	17.38	17.38	39900
1998-11-06	17.50	17.63	16.81	17.25	71200
1998-11-09	17.13	17.25	16.81	16.94	50400
1998-11-10	17.25	17.38	16.63	17.00	66000
1998-11-11	16.94	17.00	16.56	16.81	51000
1998-11-12	16.94	16.94	16.56	16.94	60200
1998-11-13	16.94	17.00	16.69	16.94	45800
1998-11-16	16.94	17.00	16.75	16.94	85100
1998-11-17	17.19	17.19	16.56	16.63	64500
1998-11-18	16.75	16.81	16.44	16.56	104400
1998-11-19	16.94	16.94	16.50	16.56	55500
1998-11-20	16.69	16.69	16.50	16.63	52500
1998-11-23	16.88	17.00	16.63	16.88	118300
1998-11-24	16.94	17.00	16.75	16.75	51800
1998-11-25	16.94	17.00	16.81	16.88	41600
1998-11-27	17.00	17.00	16.88	17.00	14100
1998-11-30	17.00	17.00	16.69	16.75	28300
1998-12-01	16.88	17.00	16.63	17.00	59300
1998-12-02	16.94	17.00	16.75	16.94	33300
1998-12-03	16.88	17.13	16.63	17.13	35100
1998-12-04	16.88	17.25	16.88	17.25	46100
1998-12-07	17.38	18.00	17.13	17.69	68200
1998-12-08	17.63	17.63	17.06	17.50	75700
1998-12-09	17.44	17.50	17.25	17.44	54100
1998-12-10	17.25	17.50	17.25	17.38	76600
1998-12-11	17.06	17.13	16.69	16.88	51400
1998-12-14	16.75	16.81	16.38	16.44	50000
1998-12-15	16.50	16.88	16.25	16.38	117000
1998-12-16	16.50	16.88	16.25	16.50	43200
1998-12-17	16.25	16.50	16.06	16.50	82400
1998-12-18	16.50	16.50	16.13	16.44	73200
1998-12-21	16.25	16.44	16.19	16.38	62300
1998-12-22	16.44	16.44	16.13	16.44	49100
1998-12-23	16.44	16.44	16.13	16.44	38800
1998-12-24	16.44	16.44	16.06	16.25	16100
1998-12-28	16.44	16.44	15.88	15.88	117800
1998-12-29	15.94	15.94	15.75	15.81	63200
1998-12-30	15.69	15.94	15.56	15.88	81500
1998-12-31	15.88	16.63	15.75	16.63	69200
1999-01-04	16.69	16.88	16.25	16.25	62400
1999-01-05	16.38	16.88	16.31	16.81	42200
1999-01-06	16.88	17.13	16.63	16.63	77100
1999-01-07	16.38	16.94	16.31	16.63	45400
1999-01-08	16.75	16.88	16.38	16.38	42000
1999-01-11	16.38	16.81	16.25	16.63	72100
1999-01-12	16.50	16.50	16.31	16.38	36500
1999-01-13	16.25	16.50	16.06	16.25	84200
1999-01-14	16.06	16.38	16.00	16.19	98100
1999-01-15	16.13	16.44	16.06	16.38	58700
1999-01-19	16.63	16.69	16.06	16.19	60100
1999-01-20	16.31	16.38	15.94	15.94	129800
1999-01-21	15.88	16.00	15.75	16.00	85500
1999-01-22	15.75	16.13	15.75	15.94	112300
1999-01-25	16.00	16.06	15.88	16.00	55100
1999-01-26	16.25	16.25	15.75	15.88	106700
1999-01-27	15.88	16.00	15.63	15.75	86300
1999-01-28	15.63	15.88	15.50	15.69	59800
1999-01-29	15.56	15.81	15.50	15.81	74300
1999-02-01	15.56	15.75	15.50	15.69	60000
1999-02-02	15.69	15.69	14.50	14.81	162700
1999-02-03	14.88	14.88	13.00	14.00	1225000
1999-02-04	14.00	14.38	14.00	14.06	268900
1999-02-05	14.00	14.25	14.00	14.13	211400
1999-02-08	14.19	14.19	14.00	14.06	256100
1999-02-09	14.06	14.06	13.75	13.94	132700
1999-02-10	13.94	13.94	13.56	13.56	125200
1999-02-11	13.50	13.50	13.00	13.38	285300
1999-02-12	13.31	13.63	13.00	13.38	309700
1999-02-16	13.00	13.25	12.50	13.19	224500
1999-02-17	13.13	13.38	13.00	13.00	337100
1999-02-18	13.00	13.00	12.75	12.88	149000
1999-02-19	12.94	12.94	12.50	12.50	233500
1999-02-22	12.56	12.88	12.50	12.88	266900
1999-02-23	12.88	13.19	12.75	13.19	299400
1999-02-24	13.19	13.19	12.81	13.00	127700
1999-02-25	12.88	12.88	12.56	12.75	100600
1999-02-26	12.75	12.75	12.38	12.50	207400
1999-03-01	12.63	12.63	12.25	12.44	110300
1999-03-02	12.44	12.50	11.75	11.94	319700
1999-03-03	11.88	12.13	11.75	12.00	243900
1999-03-04	11.88	11.94	11.00	11.50	194900
1999-03-05	11.50	12.00	11.25	11.50	197200
1999-03-08	11.50	11.88	11.31	11.63	205300
1999-03-09	11.63	11.88	11.56	11.81	129600
1999-03-10	11.94	12.00	11.56	11.88	229300
1999-03-11	11.50	11.75	11.50	11.63	140300
1999-03-12	11.63	11.63	11.25	11.38	85500
1999-03-15	11.44	11.63	11.31	11.50	102800
1999-03-16	11.38	11.69	10.56	11.06	220600
1999-03-17	11.06	11.13	10.63	10.69	170400
1999-03-18	10.75	11.25	10.63	11.06	508800
1999-03-19	11.13	12.50	11.13	11.69	304400
1999-03-22	11.69	12.19	11.69	11.88	154800
1999-03-23	11.88	11.88	11.69	11.75	81100
1999-03-24	11.75	12.00	11.44	11.63	107800
1999-03-25	11.56	11.94	11.50	11.75	42100
1999-03-26	11.75	12.13	11.75	12.00	187600
1999-03-29	12.13	12.19	11.88	12.00	79300
1999-03-30	12.00	12.44	12.00	12.38	201000
1999-03-31	12.31	12.44	12.06	12.13	105100
1999-04-01	12.13	12.25	12.00	12.00	70200
1999-04-05	12.00	12.06	11.94	12.00	141200
1999-04-06	12.00	12.00	11.88	12.00	75600
1999-04-07	11.94	12.00	11.69	11.69	78000
1999-04-08	11.63	11.69	11.63	11.63	57600
1999-04-09	11.63	11.63	10.75	11.56	94500
1999-04-12	11.44	11.63	11.25	11.50	99900
1999-04-13	11.63	11.88	11.13	11.31	118600
1999-04-14	11.44	11.50	11.13	11.13	162900
1999-04-15	11.00	11.25	10.94	11.19	77000
1999-04-16	11.13	12.38	11.13	11.50	129100
1999-04-19	11.69	12.19	11.69	12.19	182800
1999-04-20	12.25	13.00	12.19	12.88	296100
1999-04-21	12.94	13.94	12.94	13.50	225700
1999-04-22	13.63	13.88	13.44	13.56	146300
1999-04-23	13.69	13.69	12.88	13.00	123300
1999-04-26	13.00	13.50	12.88	13.31	89500
1999-04-27	13.38	13.88	13.06	13.69	186400
1999-04-28	13.56	13.63	13.19	13.44	72000
1999-04-29	13.50	13.88	13.50	13.63	51900
1999-04-30	13.75	13.75	13.25	13.44	59100
1999-05-03	13.50	13.63	13.38	13.50	59600
1999-05-04	13.50	13.56	13.25	13.25	106100
1999-05-05	13.25	13.50	12.75	13.50	136400
1999-05-06	13.50	13.50	13.25	13.31	90700
1999-05-07	13.38	13.63	13.25	13.50	115800
1999-05-10	13.50	13.56	13.38	13.56	65200
1999-05-11	13.38	13.50	13.31	13.44	50900
1999-05-12	13.13	13.19	13.00	13.13	283600
1999-05-13	13.06	13.25	13.06	13.13	125800
1999-05-14	13.13	13.13	12.94	13.13	119500
1999-05-17	13.13	13.25	13.00	13.19	56100
1999-05-18	13.13	13.19	12.94	13.06	74600
1999-05-19	13.00	13.00	12.88	13.00	82700
1999-05-20	13.00	13.00	12.81	12.94	82700
1999-05-21	13.00	13.13	12.88	13.00	122500
1999-05-24	13.00	13.00	12.75	12.88	120200
1999-05-25	12.81	13.44	12.81	13.06	111500
1999-05-26	13.13	13.31	13.00	13.31	97200
1999-05-27	13.13	13.25	13.06	13.19	59600
1999-05-28	13.25	13.69	13.19	13.44	77800
1999-06-01	13.44	13.88	13.25	13.38	90800
1999-06-02	13.25	13.44	13.19	13.44	101800
1999-06-03	13.38	13.44	13.25	13.25	100700
1999-06-04	13.31	13.31	13.06	13.19	92400
1999-06-07	13.13	13.31	13.00	13.25	118100
1999-06-08	13.13	13.88	13.13	13.56	177600
1999-06-09	13.56	13.56	13.19	13.31	169300
1999-06-10	13.25	13.38	13.19	13.38	122000
1999-06-11	13.00	13.00	12.75	12.88	99100
1999-06-14	12.94	13.00	12.75	12.81	70300
1999-06-15	12.75	12.81	12.38	12.38	90300
1999-06-16	12.50	12.63	12.13	12.25	72700
1999-06-17	12.19	12.38	12.06	12.06	94000
1999-06-18	12.19	12.50	12.06	12.31	92000
1999-06-21	12.44	12.56	12.00	12.38	108500
1999-06-22	12.38	12.50	12.25	12.50	81200
1999-06-23	12.50	12.63	12.25	12.44	76300
1999-06-24	12.44	12.50	12.25	12.44	87300
1999-06-25	12.44	12.69	12.31	12.63	175800
1999-06-28	12.75	12.94	12.63	12.94	73300
1999-06-29	12.94	13.19	12.88	13.00	77300
1999-06-30	13.00	13.25	13.00	13.00	139300
1999-07-01	13.06	13.25	13.06	13.25	93400
1999-07-02	13.25	13.31	13.06	13.13	57600
1999-07-06	13.13	13.19	12.88	12.94	58300
1999-07-07	12.88	13.00	12.63	12.94	83800
1999-07-08	13.00	13.00	12.81	12.88	85000
1999-07-09	12.75	12.81	12.50	12.63	195600
1999-07-12	12.63	12.81	12.56	12.75	52000
1999-07-13	12.75	12.75	12.63	12.69	60500
1999-07-14	12.75	12.75	12.69	12.75	28000
1999-07-15	12.63	12.81	12.63	12.81	40900
1999-07-16	12.94	13.13	12.81	13.06	90600
1999-07-19	12.94	13.00	12.75	12.94	48400
1999-07-20	12.81	12.94	12.63	12.75	34200
1999-07-21	12.69	12.88	12.50	12.63	30100
1999-07-22	12.63	12.75	12.50	12.75	49200
1999-07-23	12.88	12.88	12.63	12.75	30300
1999-07-26	12.75	12.75	12.50	12.63	71200
1999-07-27	12.63	12.69	12.25	12.69	206900
1999-07-28	12.63	12.81	12.56	12.63	43900
1999-07-29	12.63	12.63	12.25	12.50	28100
1999-07-30	12.50	12.63	12.25	12.31	50700
1999-08-02	12.19	12.50	12.13	12.31	34900
1999-08-03	12.19	12.44	12.00	12.06	55900
1999-08-04	12.13	12.13	11.63	11.88	87700
1999-08-05	11.88	11.88	11.50	11.69	138400
1999-08-06	11.69	11.75	11.56	11.56	72400
1999-08-09	11.63	11.63	10.88	11.06	142800
1999-08-10	11.06	11.25	11.06	11.25	82500
1999-08-11	11.25	11.44	11.25	11.38	76900
1999-08-12	11.38	11.63	11.38	11.44	80500
1999-08-13	11.75	11.75	11.38	11.50	69000
1999-08-16	11.50	11.56	11.25	11.31	138900
1999-08-17	11.31	11.63	11.31	11.50	58700
1999-08-18	11.63	11.63	11.25	11.44	70800
1999-08-19	11.31	11.38	11.13	11.13	129400
1999-08-20	11.19	11.38	11.13	11.25	68800
1999-08-23	11.31	11.50	11.25	11.38	52700
1999-08-24	11.44	11.50	11.25	11.38	57200
1999-08-25	11.44	11.50	11.13	11.19	194900
1999-08-26	11.25	11.38	11.06	11.19	195400
1999-08-27	11.19	11.38	11.13	11.25	80400
1999-08-30	11.25	11.31	11.13	11.19	31500
1999-08-31	11.25	11.31	11.13	11.19	64500
1999-09-01	11.25	11.44	11.13	11.19	64800
1999-09-02	11.25	11.31	11.13	11.25	78400
1999-09-03	11.31	11.63	11.31	11.56	102900
1999-09-07	11.56	11.94	11.56	11.75	73800
1999-09-08	11.75	12.06	11.63	12.00	100000
1999-09-09	12.00	12.00	11.63	11.69	46100
1999-09-10	11.63	12.06	11.63	11.75	69100
1999-09-13	11.63	11.75	11.50	11.56	55000
1999-09-14	11.63	11.75	11.50	11.56	71900
1999-09-15	11.69	11.75	11.38	11.50	68400
1999-09-16	11.44	11.50	11.31	11.44	43100
1999-09-17	11.25	11.75	11.19	11.50	160700
1999-09-20	11.50	11.63	11.25	11.38	51600
1999-09-21	11.31	11.38	11.13	11.13	76600
1999-09-22	11.13	11.25	10.88	11.19	168500
1999-09-23	11.13	11.25	11.00	11.13	107900
1999-09-24	11.13	11.31	11.00	11.31	90800
1999-09-27	11.13	11.38	11.06	11.31	211500
1999-09-28	11.00	11.00	10.81	11.00	83300
1999-09-29	11.00	11.00	10.88	10.94	53600
1999-09-30	11.00	11.06	10.63	10.63	133400
1999-10-01	10.63	10.75	10.38	10.75	90800
1999-10-04	10.88	10.88	10.19	10.44	79000
1999-10-05	10.38	10.38	9.88	10.00	280600
1999-10-06	9.88	10.38	9.75	10.25	189500
1999-10-07	10.19	10.31	10.00	10.31	84500
1999-10-08	10.31	10.50	10.06	10.13	91700
1999-10-11	10.13	10.38	9.88	10.06	65000
1999-10-12	10.13	10.25	10.00	10.00	46300
1999-10-13	10.06	10.13	10.00	10.06	64800
1999-10-14	10.06	10.06	9.75	9.94	136900
1999-10-15	9.88	10.13	9.75	9.94	89900
1999-10-18	10.00	10.50	9.81	10.31	101500
1999-10-19	10.38	10.75	10.25	10.63	79200
1999-10-20	10.63	10.75	10.63	10.63	38200
1999-10-21	10.50	10.75	10.38	10.50	166200
1999-10-22	10.50	10.63	10.38	10.50	93200
1999-10-25	10.38	10.50	10.38	10.44	54000
1999-10-26	10.50	10.50	10.44	10.44	57000
1999-10-27	10.44	10.50	10.38	10.44	73900
1999-10-28	10.44	10.50	10.25	10.38	73300
1999-10-29	10.38	10.63	10.06	10.63	74400
1999-11-01	10.63	10.63	10.13	10.31	49400
1999-11-02	10.25	10.56	10.25	10.25	100300
1999-11-03	10.50	10.69	10.38	10.56	77300
1999-11-04	10.44	10.50	10.06	10.13	43600
1999-11-05	10.19	10.25	10.00	10.00	72000
1999-11-08	10.00	10.13	9.81	9.88	164300
1999-11-09	9.75	10.06	9.75	10.00	125200
1999-11-10	10.00	10.00	9.63	9.94	119900
1999-11-11	9.94	9.94	9.50	9.75	107700
1999-11-12	9.75	9.88	9.44	9.63	99200
1999-11-15	9.63	9.75	9.50	9.63	126000
1999-11-16	9.50	9.88	9.50	9.75	168900
1999-11-17	9.75	10.00	9.63	9.63	121300
1999-11-18	9.50	9.94	9.50	9.81	86800
1999-11-19	9.81	9.94	9.50	9.88	148400
1999-11-22	9.94	9.94	9.56	9.88	88800
1999-11-23	9.94	9.94	9.56	9.81	133600
1999-11-24	9.69	9.75	9.56	9.63	84400
1999-11-26	9.50	9.69	9.50	9.56	30000
1999-11-29	9.50	9.69	9.50	9.69	92100
1999-11-30	9.69	9.69	9.50	9.69	101100
1999-12-01	9.56	9.63	9.25	9.38	179900
1999-12-02	9.44	9.44	9.31	9.38	145000
1999-12-03	9.38	9.50	9.25	9.38	217800
1999-12-06	9.44	9.63	9.38	9.56	104100
1999-12-07	9.56	9.63	9.50	9.56	56200
1999-12-08	9.63	9.63	9.50	9.50	105200
1999-12-09	9.50	9.50	9.13	9.13	171300
1999-12-10	9.19	9.31	9.13	9.19	131800
1999-12-13	9.13	9.19	9.00	9.00	198400
1999-12-14	8.88	8.88	8.25	8.56	145000
1999-12-15	8.25	8.44	7.75	8.38	440200
1999-12-16	8.50	8.63	8.00	8.25	244800
1999-12-17	8.25	8.31	7.88	8.19	177500
1999-12-20	8.19	8.25	8.06	8.13	258300
1999-12-21	8.13	8.19	8.00	8.19	201200
1999-12-22	8.19	8.25	7.88	8.06	185800
1999-12-23	8.00	8.13	7.94	8.06	207600
1999-12-27	8.00	8.00	7.75	7.81	319400
1999-12-28	7.81	8.19	7.81	8.19	401700
1999-12-29	8.19	8.56	8.19	8.44	270200
1999-12-30	8.31	8.75	8.31	8.38	141000
1999-12-31	8.38	8.63	8.38	8.44	101900
2000-01-03	8.56	8.69	8.38	8.44	92400
2000-01-04	8.56	8.56	8.31	8.38	68900
2000-01-05	8.31	8.50	8.25	8.44	86800
2000-01-06	8.56	9.00	8.50	8.88	157800
2000-01-07	9.31	9.38	8.75	8.75	282000
2000-01-10	9.06	9.06	8.81	9.00	125800
2000-01-11	8.88	9.00	8.75	8.88	95800
2000-01-12	8.88	9.06	8.75	8.94	134100
2000-01-13	8.88	8.94	8.63	8.75	205600
2000-01-14	8.63	8.75	8.56	8.75	179300
2000-01-18	8.88	8.88	8.50	8.75	108500
2000-01-19	8.69	8.75	8.13	8.25	116700
2000-01-20	8.19	8.44	8.19	8.25	347100
2000-01-21	8.13	8.19	7.88	8.00	469700
2000-01-24	8.06	8.13	7.75	7.75	149700
2000-01-25	7.88	7.88	7.38	7.44	280700
2000-01-26	7.44	7.50	7.25	7.38	139600
2000-01-27	7.13	7.50	7.13	7.31	176100
2000-01-28	7.38	7.69	7.31	7.63	103300
2000-01-31	7.75	7.75	7.25	7.25	153200
2000-02-01	7.25	7.56	7.25	7.44	129800
2000-02-02	7.38	7.50	7.25	7.25	89200
2000-02-03	7.25	7.38	7.25	7.38	114200
2000-02-04	7.31	7.38	7.25	7.38	109400
2000-02-07	7.44	7.75	7.38	7.56	172300
2000-02-08	7.50	7.50	7.00	7.00	291700
2000-02-09	7.00	7.00	6.56	6.75	206900
2000-02-10	6.63	6.75	6.38	6.44	496800
2000-02-11	6.38	6.56	6.25	6.44	187700
2000-02-14	6.50	6.50	6.25	6.38	214200
2000-02-15	6.50	6.75	6.44	6.69	163200
2000-02-16	6.69	6.69	6.56	6.63	102900
2000-02-17	6.56	6.63	6.44	6.44	142200
2000-02-18	6.44	6.56	6.25	6.38	156000
2000-02-22	6.31	6.38	6.00	6.06	227000
2000-02-23	6.06	6.06	5.88	5.88	252900
2000-02-24	5.94	6.00	5.81	6.00	372300
2000-02-25	6.00	6.00	5.81	5.88	259600
2000-02-28	5.88	6.00	5.81	5.94	105700
2000-02-29	5.94	6.00	5.88	5.88	187600
2000-03-01	5.88	5.94	5.56	5.63	203800
2000-03-02	5.63	5.63	5.44	5.63	186100
2000-03-03	5.63	5.63	5.50	5.63	201800
2000-03-06	5.50	5.50	5.44	5.50	262100
2000-03-07	5.38	5.56	5.38	5.44	299100
2000-03-08	5.50	5.56	5.38	5.56	293600
2000-03-09	5.50	5.75	5.50	5.63	186600
2000-03-10	5.56	5.63	5.50	5.56	402200
2000-03-13	5.31	5.63	5.25	5.56	172400
2000-03-14	5.56	5.56	5.44	5.50	150400
2000-03-15	5.44	5.63	5.44	5.50	168200
2000-03-16	5.56	5.63	5.50	5.56	111200
2000-03-17	5.56	5.56	5.50	5.50	141000
2000-03-20	5.50	5.56	5.50	5.50	151600
2000-03-21	5.50	5.56	5.44	5.50	210700
2000-03-22	5.50	5.56	5.44	5.44	56300
2000-03-23	5.44	5.56	5.38	5.50	135900
2000-03-24	5.50	5.56	5.44	5.50	83100
2000-03-27	5.50	5.50	5.44	5.50	148600
2000-03-28	5.50	5.50	5.25	5.25	233100
2000-03-29	5.25	5.38	5.19	5.38	124700
2000-03-30	5.38	5.44	5.31	5.38	92300
2000-03-31	5.31	5.44	5.31	5.38	129500
2000-04-03	5.38	5.44	5.31	5.38	104700
2000-04-04	5.38	5.38	5.00	5.25	157000
2000-04-05	5.19	5.38	5.13	5.13	106800
2000-04-06	5.25	5.38	5.25	5.31	85200
2000-04-07	5.38	5.38	5.31	5.38	47400
2000-04-10	5.38	5.44	5.31	5.31	111000
2000-04-11	5.31	5.31	5.25	5.31	96200
2000-04-12	5.25	5.38	5.25	5.31	138300
2000-04-13	5.25	5.56	5.25	5.38	169600
2000-04-14	5.31	5.44	5.19	5.25	70200
2000-04-17	5.19	5.25	5.19	5.19	79600
2000-04-18	5.13	5.25	5.00	5.19	277200
2000-04-19	5.06	5.19	5.00	5.06	117100
2000-04-20	5.13	5.13	5.00	5.13	43000
2000-04-24	5.00	5.13	5.00	5.00	120800
2000-04-25	5.00	5.06	4.81	4.94	146800
2000-04-26	4.94	4.94	4.00	4.63	628400
2000-04-27	4.88	5.50	4.75	5.38	237200
2000-04-28	5.50	5.94	5.50	5.94	180900
2000-05-01	6.06	6.19	5.94	6.00	193000
2000-05-02	5.94	6.00	5.69	5.69	121100
2000-05-03	5.63	5.75	5.56	5.69	63500
2000-05-04	5.63	5.69	5.56	5.69	47800
2000-05-05	5.75	5.94	5.69	5.88	288900
2000-05-08	5.75	5.94	5.75	5.75	51000
2000-05-09	5.75	5.81	5.63	5.75	48900
2000-05-10	5.63	5.75	5.63	5.69	42400
2000-05-11	5.81	5.88	5.69	5.69	79900
2000-05-12	5.75	5.88	5.75	5.81	161600
2000-05-15	5.88	5.88	5.75	5.81	161700
2000-05-16	5.81	5.88	5.69	5.81	57300
2000-05-17	5.75	5.88	5.75	5.75	98300
2000-05-18	5.81	5.81	5.69	5.75	102500
2000-05-19	5.75	5.88	5.75	5.81	63000
2000-05-22	5.81	6.00	5.69	5.81	111900
2000-05-23	5.81	6.00	5.81	5.81	61500
2000-05-24	5.81	6.13	5.81	6.00	244600
2000-05-25	6.00	6.19	6.00	6.00	83900
2000-05-26	6.13	6.19	6.00	6.00	121300
2000-05-30	6.06	6.19	6.06	6.06	80300
2000-05-31	6.25	6.31	6.19	6.19	101900
2000-06-01	6.25	6.69	6.25	6.50	222900
2000-06-02	6.50	6.94	6.50	6.75	237000
2000-06-05	6.81	7.75	6.81	7.25	413900
2000-06-06	7.38	7.75	7.38	7.69	228300
2000-06-07	7.69	7.75	7.38	7.38	170600
2000-06-08	7.31	7.31	6.88	6.94	193000
2000-06-09	6.88	7.13	6.88	7.06	115600
2000-06-12	7.13	7.50	7.13	7.31	207200
2000-06-13	6.88	6.88	6.25	6.38	186300
2000-06-14	6.38	6.63	6.25	6.25	267600
2000-06-15	6.31	6.75	6.06	6.13	170000
2000-06-16	6.19	6.19	5.81	5.81	316600
2000-06-19	5.94	6.19	5.94	6.00	117900
2000-06-20	6.00	6.06	5.88	6.00	165700
2000-06-21	5.94	6.19	5.94	6.13	128900
2000-06-22	6.13	6.38	6.13	6.25	87500
2000-06-23	6.25	6.25	6.13	6.19	72600
2000-06-26	6.13	6.19	6.00	6.06	91500
2000-06-27	6.13	6.19	6.00	6.13	76400
2000-06-28	6.19	6.44	6.19	6.25	135300
2000-06-29	6.13	6.13	5.88	5.88	241900
2000-06-30	5.81	6.06	5.69	5.95	556500
2000-07-03	5.88	6.13	5.88	5.94	70900
2000-07-05	5.94	6.13	5.94	6.06	64100
2000-07-06	6.00	6.19	6.00	6.13	54800
2000-07-07	6.19	6.25	6.00	6.06	80100
2000-07-10	6.06	6.25	6.00	6.19	183500
2000-07-11	6.19	6.19	6.00	6.13	129600
2000-07-12	6.13	6.13	6.00	6.00	84000
2000-07-13	6.00	6.13	6.00	6.00	51500
2000-07-14	6.06	6.06	6.00	6.00	75800
2000-07-17	6.06	6.06	6.00	6.00	66500
2000-07-18	6.06	6.06	5.88	5.94	86800
2000-07-19	6.00	6.00	5.88	6.00	75700
2000-07-20	6.00	6.00	5.88	6.00	59900
2000-07-21	5.94	6.00	5.94	6.00	51300
2000-07-24	6.00	6.00	5.88	6.00	100600
2000-07-25	5.94	6.00	5.88	6.00	41800
2000-07-26	5.94	6.00	5.94	5.94	84200
2000-07-27	5.94	6.00	5.81	5.81	122300
2000-07-28	5.81	5.88	5.75	5.88	76700
2000-07-31	5.88	5.94	5.81	5.88	120700
2000-08-01	5.88	5.94	5.75	5.81	92600
2000-08-02	5.81	5.88	5.75	5.81	69700
2000-08-03	5.81	5.81	5.69	5.75	135700
2000-08-04	5.75	5.94	5.75	5.88	151000
2000-08-07	5.81	5.94	5.81	5.88	97800
2000-08-08	5.94	6.25	5.88	6.06	128200
2000-08-09	6.13	6.13	6.00	6.06	48900
2000-08-10	6.06	6.06	5.88	6.00	77000
2000-08-11	5.94	6.00	5.88	5.94	81900
2000-08-14	5.94	6.13	5.94	6.00	109900
2000-08-15	6.00	6.38	6.00	6.25	174400
2000-08-16	6.25	6.25	6.13	6.25	75100
2000-08-17	6.19	6.38	6.13	6.25	137900
2000-08-18	6.19	6.19	5.75	5.81	428300
2000-08-21	5.81	5.81	4.00	4.25	1290800
2000-08-22	4.06	4.25	4.00	4.06	1241200
2000-08-23	4.06	4.13	4.00	4.06	392000
2000-08-24	4.13	4.38	4.06	4.38	252000
2000-08-25	4.31	4.31	4.06	4.13	163300
2000-08-28	4.13	4.13	3.50	3.69	432800
2000-08-29	3.56	4.06	3.56	4.00	364200
2000-08-30	3.88	4.25	3.88	4.19	155400
2000-08-31	4.25	4.25	4.00	4.06	139800
2000-09-01	4.00	4.06	4.00	4.00	66100
2000-09-05	4.00	4.06	3.81	3.94	100700
2000-09-06	3.88	3.94	3.81	3.88	77700
2000-09-07	3.88	3.94	3.75	3.88	111500
2000-09-08	3.81	3.81	3.75	3.81	136900
2000-09-11	3.81	3.88	3.75	3.88	95600
2000-09-12	3.81	3.94	3.81	3.81	75400
2000-09-13	3.88	3.88	3.56	3.63	157800
2000-09-14	3.56	3.69	3.00	3.13	342300
2000-09-15	3.25	3.63	3.19	3.56	437800
2000-09-18	3.56	3.75	3.56	3.63	138300
2000-09-19	3.69	3.69	3.50	3.50	1091400
2000-09-20	3.56	3.56	3.50	3.50	109500
2000-09-21	3.19	3.44	3.19	3.19	125800
2000-09-22	3.19	3.25	3.06	3.19	139600
2000-09-25	3.19	3.25	3.13	3.19	139500
2000-09-26	3.13	3.19	3.13	3.19	121900
2000-09-27	3.13	3.19	2.94	3.00	192800
2000-09-28	3.13	3.25	2.94	3.19	184900
2000-09-29	3.38	3.94	3.38	3.50	705900
2000-10-02	3.38	3.50	3.25	3.38	105800
2000-10-03	3.25	3.38	3.19	3.31	141700
2000-10-04	3.25	3.31	3.19	3.19	162100
2000-10-05	3.19	3.31	3.19	3.19	129200
2000-10-06	3.19	3.25	3.13	3.19	171600
2000-10-09	3.19	3.44	3.13	3.25	342900
2000-10-10	3.25	3.31	3.19	3.19	140300
2000-10-11	3.25	3.38	3.19	3.19	125700
2000-10-12	3.25	3.31	3.13	3.13	219700
2000-10-13	3.19	3.25	3.13	3.13	90000
2000-10-16	3.19	3.75	3.19	3.63	215000
2000-10-17	3.50	3.56	3.38	3.38	70900
2000-10-18	3.38	3.63	3.19	3.38	131900
2000-10-19	3.38	3.50	3.31	3.38	93100
2000-10-20	3.44	3.50	3.38	3.38	34300
2000-10-23	3.38	3.44	3.25	3.31	68800
2000-10-24	3.31	3.38	3.19	3.25	127500
2000-10-25	3.13	3.31	3.13	3.31	81500
2000-10-26	3.44	3.44	3.25	3.25	28600
2000-10-27	3.25	3.31	3.19	3.25	51700
2000-10-30	3.25	3.44	3.25	3.31	71900
2000-10-31	3.31	3.50	3.31	3.50	105600
2000-11-01	3.44	4.06	3.44	4.06	257000
2000-11-02	4.06	4.38	4.06	4.38	358800
2000-11-03	4.44	4.50	4.38	4.50	75400
2000-11-06	4.44	4.50	4.19	4.25	180900
2000-11-07	4.13	4.50	4.13	4.50	229000
2000-11-08	4.38	4.50	4.31	4.38	119000
2000-11-09	4.31	4.38	4.19	4.25	96600
2000-11-10	4.13	4.31	4.13	4.25	34900
2000-11-13	4.00	4.25	4.00	4.25	95400
2000-11-14	4.31	4.31	4.25	4.25	58900
2000-11-15	4.25	4.38	4.19	4.25	85200
2000-11-16	4.19	4.38	4.19	4.25	78000
2000-11-17	4.25	4.25	4.13	4.13	49200
2000-11-20	4.00	4.25	4.00	4.25	132300
2000-11-21	4.25	4.31	4.00	4.06	69100
2000-11-22	3.94	4.06	3.81	3.94	57900
2000-11-24	3.81	3.94	3.81	3.94	25800
2000-11-27	4.00	4.00	3.88	3.88	83000
2000-11-28	3.88	3.94	3.69	3.94	108800
2000-11-29	3.81	3.94	3.75	3.75	64100
2000-11-30	3.75	3.81	3.50	3.63	91200
2000-12-01	3.69	3.69	3.38	3.38	97100
2000-12-04	3.38	3.50	3.38	3.38	67700
2000-12-05	3.31	3.38	3.25	3.31	113900
2000-12-06	3.38	3.44	3.25	3.25	70500
2000-12-07	3.19	3.31	3.06	3.06	108100
2000-12-08	3.13	3.38	3.06	3.31	91100
2000-12-11	3.31	3.50	3.31	3.50	78900
2000-12-12	3.38	3.75	3.38	3.50	179400
2000-12-13	3.50	3.56	3.50	3.50	63600
2000-12-14	3.50	3.81	3.50	3.75	127100
2000-12-15	3.75	3.88	3.69	3.81	103900
2000-12-18	3.88	4.19	3.75	4.06	198900
2000-12-19	4.06	4.13	4.00	4.06	167900
2000-12-20	3.94	4.00	3.75	3.94	157400
2000-12-21	3.75	3.88	3.56	3.63	146400
2000-12-22	3.56	3.63	3.50	3.56	107800
2000-12-26	3.56	3.63	3.50	3.50	170300
2000-12-27	3.50	3.56	3.25	3.44	221900
2000-12-28	3.44	3.50	3.31	3.38	249000
2000-12-29	3.44	3.56	3.25	3.56	408600
2001-01-02	3.56	3.63	3.50	3.63	100600
2001-01-03	3.69	3.88	3.69	3.81	81400
2001-01-04	3.94	4.00	3.81	4.00	103600
2001-01-05	4.00	4.00	3.88	3.94	73300
2001-01-08	3.88	3.94	3.81	3.81	31700
2001-01-09	3.81	3.94	3.75	3.81	53300
2001-01-10	3.81	4.00	3.81	3.88	50300
2001-01-11	3.81	3.94	3.75	3.88	98200
2001-01-12	3.88	3.94	3.81	3.88	76000
2001-01-16	3.94	4.00	3.88	3.94	98100
2001-01-17	4.00	4.25	3.94	4.19	143400
2001-01-18	4.19	4.69	4.19	4.69	130200
2001-01-19	4.81	4.88	4.31	4.44	247300
2001-01-22	4.31	4.50	4.25	4.38	89900
2001-01-23	4.44	4.56	4.44	4.56	60500
2001-01-24	4.50	4.69	4.50	4.69	48100
2001-01-25	4.75	4.75	4.56	4.56	32700
2001-01-26	4.56	4.63	4.56	4.56	37600
2001-01-29	4.46	4.70	4.46	4.55	70300
2001-01-30	4.65	4.69	4.55	4.69	36000
2001-01-31	4.60	4.75	4.60	4.67	102900
2001-02-01	4.60	4.75	4.41	4.47	136200
2001-02-02	4.37	4.45	4.26	4.31	64100
2001-02-05	4.20	4.25	4.13	4.17	70000
2001-02-06	4.15	4.20	4.12	4.16	39500
2001-02-07	4.15	4.30	4.15	4.15	50500
2001-02-08	4.15	4.28	4.12	4.24	55600
2001-02-09	4.35	4.35	4.10	4.21	70800
2001-02-12	4.11	4.19	4.11	4.17	33400
2001-02-13	4.11	4.19	4.11	4.18	30900
2001-02-14	4.19	4.19	4.11	4.14	32900
2001-02-15	4.14	4.20	4.14	4.15	55800
2001-02-16	4.14	4.20	4.12	4.15	48200
2001-02-20	4.14	4.17	4.05	4.05	119600
2001-02-21	4.04	4.04	3.87	4.00	206700
2001-02-22	3.95	4.13	3.95	4.10	48900
2001-02-23	4.05	4.13	4.02	4.11	50100
2001-02-26	4.13	4.19	4.11	4.17	47700
2001-02-27	4.27	4.27	4.05	4.06	37700
2001-02-28	4.05	4.09	4.00	4.02	64300
2001-03-01	4.01	4.08	4.00	4.08	31600
2001-03-02	4.05	4.10	4.00	4.04	31200
2001-03-05	4.04	4.05	4.01	4.01	24000
2001-03-06	4.04	4.08	4.01	4.06	49500
2001-03-07	4.02	4.17	4.02	4.08	43800
2001-03-08	4.06	4.09	4.05	4.06	55700
2001-03-09	4.10	4.25	4.04	4.20	54700
2001-03-12	4.13	4.13	4.01	4.05	117200
2001-03-13	4.05	4.10	4.01	4.07	89700
2001-03-14	4.07	4.07	3.99	3.99	97800
2001-03-15	3.95	3.95	3.75	3.90	467900
2001-03-16	3.90	4.00	3.90	3.99	142600
2001-03-19	3.96	4.00	3.91	3.94	93400
2001-03-20	3.96	3.96	3.92	3.92	34900
2001-03-21	3.91	3.95	3.88	3.94	112400
2001-03-22	3.95	3.96	3.91	3.95	141600
2001-03-23	3.93	4.00	3.93	3.96	162800
2001-03-26	3.95	4.01	3.95	4.00	48600
2001-03-27	3.98	4.06	3.98	4.04	119400
2001-03-28	4.00	4.04	3.95	4.02	31100
2001-03-29	4.01	4.02	3.95	3.95	58200
2001-03-30	3.95	4.00	3.90	3.99	35600
2001-04-02	3.90	3.91	3.75	3.78	65800
2001-04-03	3.70	3.75	3.55	3.62	125200
2001-04-04	3.60	3.70	3.60	3.65	76600
2001-04-05	3.65	3.75	3.65	3.67	50000
2001-04-06	3.65	3.76	3.65	3.75	19500
2001-04-09	3.70	3.75	3.70	3.74	37700
2001-04-10	3.74	3.77	3.73	3.75	57000
2001-04-11	3.73	3.75	3.68	3.68	27000
2001-04-12	3.85	3.89	3.72	3.86	65300
2001-04-16	3.85	3.95	3.85	3.92	75800
2001-04-17	3.94	4.10	3.94	4.06	67800
2001-04-18	4.08	4.25	4.08	4.20	136900
2001-04-19	4.29	4.40	4.26	4.33	64900
2001-04-20	4.30	4.33	4.25	4.31	62000
2001-04-23	4.25	4.25	4.00	4.06	169800
2001-04-24	4.00	4.00	3.80	3.80	199000
2001-04-25	3.80	3.99	3.80	3.97	742200
2001-04-26	3.95	3.96	3.94	3.94	54000
2001-04-27	3.94	3.94	3.85	3.90	120100
2001-04-30	3.85	4.02	3.85	3.95	102000
2001-05-01	3.90	3.95	3.77	3.83	74800
2001-05-02	3.82	3.90	3.82	3.85	40700
2001-05-03	3.85	3.90	3.81	3.83	64500
2001-05-04	3.82	3.85	3.82	3.84	55600
2001-05-07	3.84	3.87	3.83	3.84	28200
2001-05-08	3.84	3.94	3.84	3.88	139700
2001-05-09	3.90	3.94	3.90	3.91	136000
2001-05-10	3.91	4.03	3.90	3.90	115400
2001-05-11	3.99	3.99	3.95	3.95	37100
2001-05-14	3.95	4.19	3.91	4.11	117500
2001-05-15	4.05	4.29	4.05	4.12	108500
2001-05-16	4.11	4.13	4.10	4.10	72400
2001-05-17	4.15	4.15	4.07	4.07	52300
2001-05-18	4.00	4.05	4.00	4.04	39000
2001-05-21	4.00	4.14	4.00	4.05	60200
2001-05-22	4.06	4.20	4.05	4.10	67000
2001-05-23	4.10	4.25	4.10	4.21	72900
2001-05-24	4.15	4.35	4.15	4.31	89900
2001-05-25	4.25	4.31	4.25	4.29	68100
2001-05-29	4.30	4.45	4.30	4.41	58000
2001-05-30	4.45	4.49	4.35	4.40	56200
2001-05-31	4.39	4.39	4.29	4.33	42200
2001-06-01	4.31	4.31	4.22	4.27	39500
2001-06-04	4.17	4.39	4.17	4.27	236400
2001-06-05	4.25	4.65	4.25	4.59	60100
2001-06-06	4.50	4.52	4.46	4.52	62400
2001-06-07	4.59	4.65	4.40	4.65	38800
2001-06-08	4.75	4.80	4.60	4.79	44200
2001-06-11	4.70	4.94	4.70	4.93	53300
2001-06-12	4.94	5.13	4.94	5.13	85600
2001-06-13	5.15	5.15	5.05	5.12	33900
2001-06-14	5.12	5.12	4.94	4.98	40000
2001-06-15	4.97	5.00	4.90	4.90	30400
2001-06-18	4.90	4.96	4.68	4.70	30100
2001-06-19	4.68	4.77	4.65	4.67	19100
2001-06-20	4.57	4.57	4.30	4.40	92000
2001-06-21	4.40	4.43	4.35	4.43	28400
2001-06-22	4.40	4.50	4.30	4.42	72600
2001-06-25	4.41	4.80	4.40	4.80	78900
2001-06-26	4.75	4.75	4.60	4.74	23000
2001-06-27	4.70	4.77	4.56	4.60	53600
2001-06-28	4.58	4.66	4.50	4.60	51200
2001-06-29	4.70	4.70	4.51	4.55	27000
2001-07-02	4.53	4.58	4.53	4.58	9800
2001-07-03	4.55	4.66	4.55	4.66	6700
2001-07-05	4.60	4.71	4.60	4.70	38400
2001-07-06	4.61	4.65	4.60	4.64	31900
2001-07-09	4.60	4.61	4.52	4.59	85800
2001-07-10	4.52	4.60	4.51	4.52	60300
2001-07-11	4.51	4.55	4.51	4.54	30500
2001-07-12	4.51	4.65	4.51	4.65	44800
2001-07-13	4.55	4.78	4.55	4.75	26000
2001-07-16	4.79	4.95	4.73	4.89	38300
2001-07-17	4.82	4.93	4.82	4.93	41700
2001-07-18	4.83	4.90	4.66	4.72	53400
2001-07-19	4.70	4.70	4.30	4.46	94600
2001-07-20	4.45	4.48	4.43	4.46	22100
2001-07-23	4.40	4.48	4.40	4.48	37500
2001-07-24	4.45	4.45	4.40	4.42	39300
2001-07-25	4.45	4.70	4.44	4.60	101700
2001-07-26	4.59	4.70	4.52	4.55	71800
2001-07-27	4.50	4.62	4.50	4.57	26500
2001-07-30	4.50	4.60	4.50	4.53	17500
2001-07-31	4.43	4.62	4.43	4.61	49500
2001-08-01	4.60	4.62	4.60	4.62	29500
2001-08-02	4.54	4.67	4.54	4.67	42900
2001-08-03	4.61	4.72	4.55	4.72	28500
2001-08-06	4.72	4.77	4.70	4.77	23700
2001-08-07	4.75	4.85	4.75	4.80	27900
2001-08-08	4.75	4.87	4.75	4.85	31600
2001-08-09	4.77	4.85	4.76	4.77	29900
2001-08-10	4.79	4.87	4.76	4.80	72300
2001-08-13	4.77	4.86	4.77	4.86	115400
2001-08-14	4.83	4.97	4.83	4.94	98700
2001-08-15	4.95	4.95	4.80	4.93	55400
2001-08-16	4.83	4.92	4.75	4.88	41800
2001-08-17	4.81	4.86	4.76	4.79	24500
2001-08-20	4.89	4.94	4.84	4.89	21200
2001-08-21	4.83	4.90	4.82	4.84	68100
2001-08-22	4.80	4.92	4.77	4.83	14400
2001-08-23	4.89	4.89	4.83	4.86	29100
2001-08-24	4.83	4.88	4.80	4.84	23900
2001-08-27	4.80	4.80	4.55	4.68	36200
2001-08-28	4.58	4.65	4.43	4.59	63000
2001-08-29	4.59	4.60	4.45	4.50	27800
2001-08-30	4.45	4.55	4.41	4.55	38700
2001-08-31	4.58	4.65	4.46	4.59	18900
2001-09-04	4.60	4.60	4.51	4.56	34500
2001-09-05	4.55	4.61	4.52	4.55	27700
2001-09-06	4.61	5.33	4.61	5.25	202600
2001-09-07	5.22	5.39	5.22	5.30	114600
2001-09-10	5.30	5.38	5.28	5.33	71800
2001-09-17	5.00	5.19	4.92	5.18	58700
2001-09-18	5.10	5.14	5.05	5.10	65600
2001-09-19	5.10	5.11	5.00	5.03	135600
2001-09-20	5.00	5.02	4.95	4.95	70400
2001-09-21	4.85	5.00	4.85	4.95	64800
2001-09-24	5.00	5.15	4.87	5.01	58400
2001-09-25	5.00	5.12	5.00	5.11	53300
2001-09-26	4.98	5.15	4.95	5.07	42100
2001-09-27	5.07	5.07	5.03	5.04	35200
2001-09-28	5.10	5.13	5.03	5.13	71900
2001-10-01	5.13	5.15	5.03	5.05	33800
2001-10-02	5.07	5.25	5.02	5.08	32400
2001-10-03	5.00	5.23	5.00	5.17	31300
2001-10-04	5.27	5.40	5.21	5.40	63300
2001-10-05	5.31	5.40	5.25	5.35	53800
2001-10-08	5.39	5.61	5.31	5.58	42200
2001-10-09	5.62	5.68	5.57	5.58	33500
2001-10-10	5.48	5.60	5.42	5.56	16400
2001-10-11	5.51	5.61	5.51	5.57	11000
2001-10-12	5.57	5.63	5.57	5.60	11500
2001-10-15	5.60	5.63	5.55	5.60	38900
2001-10-16	5.60	5.75	5.60	5.64	45800
2001-10-17	5.70	5.74	5.65	5.66	24200
2001-10-18	5.66	5.70	5.66	5.70	30800
2001-10-19	5.74	5.74	5.68	5.68	14400
2001-10-22	5.60	5.69	5.60	5.67	50300
2001-10-23	5.70	5.70	5.60	5.70	39000
2001-10-24	5.74	6.20	5.74	6.16	51900
2001-10-25	6.15	6.19	5.90	5.91	40400
2001-10-26	5.92	6.15	5.80	6.03	32700
2001-10-29	5.86	6.15	5.86	5.95	30100
2001-10-30	6.00	6.04	5.95	6.00	10900
2001-10-31	5.97	5.97	5.55	5.60	116500
2001-11-01	5.84	5.93	5.70	5.90	15500
2001-11-02	5.80	5.89	5.80	5.80	6000
2001-11-05	6.50	6.50	6.15	6.21	41000
2001-11-06	6.22	6.22	6.05	6.06	14100
2001-11-07	6.10	6.20	6.06	6.06	21300
2001-11-08	6.22	6.22	6.06	6.11	32200
2001-11-09	6.06	6.11	6.05	6.10	12100
2001-11-12	6.06	6.15	6.05	6.05	11500
2001-11-13	6.15	6.30	6.07	6.16	40900
2001-11-14	6.17	6.26	6.06	6.12	19100
2001-11-15	6.07	6.25	6.01	6.05	22900
2001-11-16	6.05	6.29	6.03	6.25	30400
2001-11-19	6.30	6.35	6.07	6.07	20100
2001-11-20	6.10	6.25	6.09	6.20	12400
2001-11-21	6.10	6.33	6.10	6.10	19700
2001-11-23	6.20	6.20	6.07	6.07	11500
2001-11-26	6.25	6.30	6.11	6.24	25300
2001-11-27	6.14	6.14	5.86	6.02	74800
2001-11-28	5.95	6.00	5.76	5.80	40000
2001-11-29	5.81	6.10	5.81	6.00	24900
2001-11-30	5.92	6.25	5.92	6.00	55000
2001-12-03	6.03	6.14	5.92	5.95	46900
2001-12-04	5.99	6.09	5.91	6.09	30300
2001-12-05	6.08	6.12	5.95	6.10	27400
2001-12-06	5.96	6.10	5.96	6.09	8200
2001-12-07	6.06	6.10	6.00	6.00	12700
2001-12-10	5.95	6.05	5.95	5.97	31200
2001-12-11	6.07	6.09	5.97	6.06	26400
2001-12-12	6.06	6.11	5.99	6.05	39800
2001-12-13	6.05	6.16	6.02	6.05	36000
2001-12-14	6.14	6.45	6.10	6.25	41400
2001-12-17	6.25	6.45	6.20	6.39	40300
2001-12-18	6.45	6.67	6.45	6.61	50100
2001-12-19	6.61	6.70	6.51	6.60	50200
2001-12-20	6.51	6.58	6.40	6.48	31500
2001-12-21	6.58	6.58	6.31	6.38	22900
2001-12-24	6.40	6.58	6.40	6.47	18100
2001-12-26	6.50	6.74	6.50	6.69	25300
2001-12-27	6.59	6.70	6.45	6.70	19700
2001-12-28	6.60	6.70	6.50	6.51	31800
2001-12-31	6.51	6.61	6.27	6.35	46300
2002-01-02	6.37	7.05	6.37	7.00	36900
2002-01-03	6.90	7.15	6.90	7.14	30700
2002-01-04	7.04	7.25	7.04	7.25	33500
2002-01-07	7.35	7.40	7.15	7.29	42500
2002-01-08	7.28	7.66	7.28	7.41	31700
2002-01-09	7.36	7.99	7.36	7.74	34800
2002-01-10	7.74	7.83	7.35	7.41	46600
2002-01-11	7.40	7.50	7.22	7.29	31500
2002-01-14	7.21	7.21	7.10	7.11	13200
2002-01-15	7.30	7.75	7.10	7.49	47400
2002-01-16	7.30	7.55	7.20	7.55	18400
2002-01-17	7.51	7.75	7.51	7.55	36500
2002-01-18	7.51	7.60	7.35	7.39	11900
2002-01-22	7.29	7.49	7.29	7.29	11800
2002-01-23	7.29	7.29	7.12	7.15	17300
2002-01-24	7.37	7.37	7.05	7.26	25200
2002-01-25	7.16	7.35	7.10	7.35	16100
2002-01-28	7.45	7.45	7.20	7.23	27600
2002-01-29	7.25	7.29	7.21	7.22	16200
2002-01-30	7.21	7.29	7.10	7.10	19900
2002-01-31	7.10	7.24	7.10	7.22	20700
2002-02-01	7.18	7.18	7.01	7.14	15300
2002-02-04	7.10	7.10	7.01	7.01	6300
2002-02-05	6.91	7.00	6.60	6.80	44300
2002-02-06	6.70	6.85	6.40	6.70	31800
2002-02-07	6.60	6.60	6.05	6.50	83100
2002-02-08	6.40	6.69	6.30	6.65	32500
2002-02-11	6.70	7.00	6.70	6.96	6400
2002-02-12	6.95	6.95	6.55	6.61	30100
2002-02-13	6.80	6.90	6.55	6.69	25200
2002-02-14	6.69	6.72	6.62	6.69	27200
2002-02-15	6.65	6.79	6.65	6.65	54600
2002-02-19	6.55	6.71	6.52	6.70	24800
2002-02-20	6.60	6.70	6.60	6.62	14200
2002-02-21	6.52	6.70	6.52	6.58	30200
2002-02-22	6.58	6.68	6.50	6.68	23600
2002-02-25	6.56	6.68	6.56	6.63	15900
2002-02-26	6.64	6.67	6.55	6.56	14000
2002-02-27	6.65	6.65	6.61	6.64	8300
2002-02-28	6.68	6.70	6.56	6.70	26300
2002-03-01	6.61	6.70	6.51	6.55	15300
2002-03-04	6.51	6.70	6.51	6.66	18000
2002-03-05	6.70	6.80	6.51	6.62	41300
2002-03-06	6.64	6.70	6.51	6.57	32700
2002-03-07	6.57	6.60	6.52	6.60	21500
2002-03-08	6.70	6.80	6.56	6.60	21300
2002-03-11	6.69	6.69	6.57	6.60	14600
2002-03-12	6.68	6.68	6.55	6.65	31500
2002-03-13	6.56	6.72	6.56	6.67	22100
2002-03-14	6.65	6.75	6.61	6.74	42800
2002-03-15	6.74	6.74	6.66	6.72	69500
2002-03-18	6.72	7.01	6.71	7.01	120200
2002-03-19	7.09	7.27	7.09	7.27	80000
2002-03-20	7.21	7.22	7.15	7.20	73800
2002-03-21	7.16	7.24	7.05	7.24	54100
2002-03-22	7.14	7.23	7.08	7.13	53800
2002-03-25	7.12	7.12	7.00	7.04	55600
2002-03-26	7.12	7.25	7.06	7.25	48700
2002-03-27	7.25	7.60	7.21	7.56	63600
2002-03-28	7.66	7.89	7.66	7.88	70400
2002-04-01	7.85	7.98	7.70	7.85	33700
2002-04-02	7.90	7.94	7.65	7.76	35200
2002-04-03	7.72	7.76	7.45	7.51	22200
2002-04-04	7.71	7.76	7.57	7.63	15000
2002-04-05	7.53	8.02	7.53	8.02	88400
2002-04-08	8.02	8.30	7.90	8.23	114400
2002-04-09	8.24	8.25	7.76	8.09	83000
2002-04-10	8.00	8.15	7.90	8.06	42800
2002-04-11	8.01	8.14	7.82	7.95	32300
2002-04-12	7.95	8.03	7.88	7.90	21400
2002-04-15	7.90	8.04	7.86	7.99	19200
2002-04-16	7.99	8.22	7.90	7.91	61200
2002-04-17	8.00	8.07	7.86	7.98	36400
2002-04-18	7.99	8.04	7.89	8.00	13200
2002-04-19	8.05	8.07	7.99	7.99	18400
2002-04-22	7.95	8.15	7.95	8.05	21900
2002-04-23	8.10	8.20	7.85	8.00	10800
2002-04-24	7.90	8.00	7.90	7.93	7100
2002-04-25	7.85	8.26	7.68	8.13	52500
2002-04-26	8.03	8.29	7.90	8.21	31600
2002-04-29	8.11	8.20	7.90	7.95	31500
2002-04-30	8.05	8.24	7.94	8.18	28300
2002-05-01	8.11	8.24	8.00	8.19	24600
2002-05-02	8.11	8.24	8.06	8.18	22600
2002-05-03	8.18	8.24	8.00	8.11	57100
2002-05-06	8.11	8.17	8.01	8.12	19600
2002-05-07	8.01	8.28	8.01	8.26	18800
2002-05-08	8.16	8.42	8.16	8.39	34900
2002-05-09	8.30	8.40	8.20	8.20	25900
2002-05-10	8.21	8.24	8.02	8.15	24200
2002-05-13	8.25	8.39	8.03	8.21	30000
2002-05-14	8.30	8.30	8.20	8.29	22300
2002-05-15	8.19	8.37	8.19	8.27	22100
2002-05-16	8.26	8.40	8.25	8.40	41000
2002-05-17	8.40	8.40	8.25	8.30	11600
2002-05-20	8.26	8.37	8.15	8.15	14200
2002-05-21	8.20	8.24	8.01	8.10	18700
2002-05-22	8.20	8.20	7.81	7.90	44300
2002-05-23	7.99	8.29	7.86	8.04	35800
2002-05-24	8.02	8.17	7.90	7.90	41000
2002-05-28	8.00	8.18	7.95	8.18	19800
2002-05-29	8.08	8.25	8.00	8.01	32600
2002-05-30	8.02	8.16	8.02	8.12	18300
2002-05-31	8.16	8.24	8.06	8.24	24200
2002-06-03	8.20	8.24	7.90	7.97	20300
2002-06-04	7.98	8.00	7.77	7.94	21900
2002-06-05	7.93	8.21	7.88	8.05	20600
2002-06-06	7.95	8.08	7.86	7.98	14600
2002-06-07	8.08	8.18	7.91	7.99	24400
2002-06-10	7.91	8.00	7.90	7.94	12100
2002-06-11	7.99	8.00	7.91	8.00	27900
2002-06-12	8.09	8.09	7.85	7.85	21900
2002-06-13	7.88	7.95	7.85	7.91	22100
2002-06-14	7.90	7.99	7.80	7.94	21000
2002-06-17	7.91	8.00	7.75	7.85	31900
2002-06-18	7.85	8.08	7.80	8.04	45900
2002-06-19	8.04	8.20	8.04	8.15	52900
2002-06-20	8.10	8.24	8.10	8.19	60700
2002-06-21	8.09	8.25	8.00	8.20	33800
2002-06-24	7.95	8.23	7.95	8.19	35600
2002-06-25	8.15	8.54	8.06	8.40	106900
2002-06-26	8.25	8.25	8.00	8.11	49400
2002-06-27	8.04	8.28	8.00	8.28	77800
2002-06-28	8.25	8.52	8.20	8.50	409800
2002-07-01	8.45	8.70	8.35	8.70	162200
2002-07-02	8.50	8.55	7.73	8.00	63700
2002-07-03	7.97	8.09	7.85	8.00	50300
2002-07-05	7.99	7.99	7.85	7.98	29200
2002-07-08	7.98	7.99	7.85	7.97	24500
2002-07-09	7.91	8.00	7.90	7.95	52900
2002-07-10	7.95	8.02	7.89	7.94	31300
2002-07-11	7.99	7.99	7.41	7.97	59300
2002-07-12	7.95	7.98	7.60	7.90	38500
2002-07-15	7.70	7.75	7.25	7.75	64900
2002-07-16	7.85	7.94	7.60	7.77	22700
2002-07-17	7.77	7.77	7.20	7.65	36200
2002-07-18	7.65	7.70	7.17	7.17	16500
2002-07-19	7.07	7.07	6.60	6.60	44400
2002-07-22	6.50	6.50	6.20	6.44	38500
2002-07-23	6.30	6.40	5.31	5.95	68800
2002-07-24	5.85	6.45	5.60	6.45	53100
2002-07-25	6.45	7.05	6.35	6.96	46500
2002-07-26	7.10	7.22	6.81	7.22	14700
2002-07-29	7.50	7.90	7.50	7.74	44300
2002-07-30	7.64	7.99	7.50	7.78	16500
2002-07-31	7.73	7.73	7.40	7.49	27200
2002-08-01	7.39	7.39	7.01	7.21	32200
2002-08-02	7.22	7.68	7.17	7.35	28000
2002-08-05	7.25	7.35	6.75	6.75	41000
2002-08-06	6.77	7.30	6.77	7.27	32200
2002-08-07	7.27	7.66	7.22	7.60	24500
2002-08-08	7.60	7.70	7.45	7.60	48200
2002-08-09	7.50	7.67	7.50	7.55	9900
2002-08-12	7.45	7.45	7.26	7.31	13500
2002-08-13	7.34	7.48	7.26	7.26	22900
2002-08-14	7.29	7.60	7.26	7.60	29900
2002-08-15	7.50	7.68	7.45	7.53	44000
2002-08-16	7.50	7.65	7.50	7.61	6500
2002-08-19	7.62	7.74	7.58	7.64	23600
2002-08-20	7.60	7.75	7.25	7.75	50700
2002-08-21	7.70	7.75	7.47	7.52	24600
2002-08-22	7.42	7.45	7.33	7.40	11000
2002-08-23	7.48	7.55	7.40	7.40	24100
2002-08-26	7.34	7.55	7.34	7.55	35200
2002-08-27	7.55	7.55	7.18	7.18	23500
2002-08-28	7.20	7.45	7.15	7.15	14700
2002-08-29	7.25	7.48	7.25	7.48	23600
2002-08-30	7.45	7.48	7.15	7.20	18500
2002-09-03	7.20	7.21	6.98	7.10	25300
2002-09-04	7.15	7.23	7.03	7.11	27100
2002-09-05	7.03	7.24	6.84	6.84	38700
2002-09-06	7.00	7.24	6.95	7.24	14900
2002-09-09	7.20	7.24	6.93	7.00	12900
2002-09-10	7.05	7.38	6.90	7.03	61200
2002-09-11	7.00	7.22	6.96	7.15	24100
2002-09-12	7.05	7.15	6.90	6.91	39500
2002-09-13	6.91	7.10	6.87	7.02	10000
2002-09-16	6.92	7.15	6.85	7.05	21900
2002-09-17	7.00	7.10	6.90	7.01	29100
2002-09-18	6.91	7.29	6.91	7.08	40900
2002-09-19	7.05	8.14	7.05	8.06	139200
2002-09-20	8.13	8.15	7.95	8.00	56200
2002-09-23	8.00	8.08	7.99	8.00	35800
2002-09-24	8.00	8.13	8.00	8.05	43600
2002-09-25	8.09	8.14	7.97	8.07	65600
2002-09-26	8.00	8.10	8.00	8.09	23200
2002-09-27	8.00	8.16	8.00	8.16	34300
2002-09-30	8.14	8.20	8.08	8.12	59700
2002-10-01	8.05	8.34	8.04	8.30	110600
2002-10-02	8.30	8.48	8.21	8.37	44900
2002-10-03	8.32	8.50	8.25	8.40	34300
2002-10-04	8.40	8.45	8.27	8.31	30600
2002-10-07	8.26	8.34	8.16	8.17	24200
2002-10-08	8.16	8.23	8.12	8.13	36800
2002-10-09	8.13	8.19	8.07	8.19	43900
2002-10-10	8.10	8.27	8.05	8.22	38300
2002-10-11	8.22	8.22	8.08	8.22	21500
2002-10-14	8.22	8.30	8.09	8.13	45900
2002-10-15	8.18	8.30	8.15	8.29	32300
2002-10-16	8.20	8.25	8.11	8.15	19400
2002-10-17	8.20	8.30	8.19	8.30	13000
2002-10-18	7.00	7.00	5.85	6.30	125200
2002-10-21	6.40	6.52	6.20	6.29	55600
2002-10-22	6.30	6.42	6.18	6.31	53200
2002-10-23	6.32	6.38	6.25	6.38	36800
2002-10-24	6.40	6.40	6.15	6.16	73000
2002-10-25	6.19	6.29	6.16	6.29	49000
2002-10-28	6.26	6.31	6.20	6.21	43200
2002-10-29	6.20	6.21	6.15	6.21	21300
2002-10-30	6.22	6.26	6.22	6.25	40000
2002-10-31	6.26	6.27	6.21	6.26	12500
2002-11-01	6.27	6.37	6.23	6.36	75300
2002-11-04	6.36	6.36	6.25	6.28	40100
2002-11-05	6.28	6.49	6.26	6.42	46300
2002-11-06	6.49	6.80	6.49	6.66	38000
2002-11-07	6.70	6.80	6.61	6.66	23500
2002-11-08	6.67	6.82	6.65	6.74	19800
2002-11-11	6.70	6.75	6.46	6.46	27100
2002-11-12	6.46	6.60	6.40	6.43	18700
2002-11-13	6.43	6.60	6.41	6.41	27400
2002-11-14	6.41	6.45	6.21	6.39	39100
2002-11-15	6.40	6.49	6.25	6.25	47100
2002-11-18	6.21	6.21	6.01	6.13	54300
2002-11-19	6.10	6.31	6.10	6.13	49900
2002-11-20	6.18	6.30	6.15	6.27	55700
2002-11-21	6.27	6.40	6.19	6.30	28900
2002-11-22	6.25	6.37	6.21	6.26	34300
2002-11-25	6.00	6.51	6.00	6.41	110700
2002-11-26	6.50	6.61	6.50	6.52	43300
2002-11-27	6.50	6.89	6.50	6.89	43100
2002-11-29	6.79	6.88	6.70	6.70	18700
2002-12-02	6.60	6.99	6.55	6.97	29900
2002-12-03	6.96	7.15	6.90	6.90	124400
2002-12-04	6.90	6.99	6.90	6.90	21600
2002-12-05	6.90	7.08	6.70	6.75	74600
2002-12-06	6.65	6.94	6.65	6.92	32000
2002-12-09	6.97	6.97	6.70	6.80	70200
2002-12-10	6.79	6.95	6.75	6.85	38900
2002-12-11	6.75	6.97	6.75	6.84	17500
2002-12-12	6.80	7.04	6.80	6.96	20500
2002-12-13	6.86	7.07	6.81	6.81	29200
2002-12-16	6.75	6.97	6.75	6.97	29900
2002-12-17	6.87	6.89	6.81	6.88	18000
2002-12-18	6.80	6.80	6.52	6.57	24900
2002-12-19	6.60	6.76	6.55	6.64	36600
2002-12-20	6.60	6.70	6.55	6.66	36600
2002-12-23	6.60	6.82	6.57	6.79	26800
2002-12-24	6.78	6.94	6.70	6.75	17700
2002-12-26	6.75	6.96	6.65	6.68	9600
2002-12-27	6.65	6.77	6.60	6.60	14200
2002-12-30	6.60	6.74	6.57	6.62	26000
2002-12-31	6.70	7.00	6.60	6.72	46600
2003-01-02	6.82	6.90	6.72	6.83	16000
2003-01-03	6.73	6.85	6.60	6.65	22900
2003-01-06	6.62	6.88	6.62	6.88	25100
2003-01-07	6.85	6.85	6.70	6.72	16800
2003-01-08	6.71	6.80	6.70	6.71	17400
2003-01-09	6.71	6.92	6.71	6.81	47400
2003-01-10	6.71	6.98	6.67	6.91	18800
2003-01-13	6.98	6.98	6.70	6.84	16000
2003-01-14	6.90	7.11	6.76	7.05	40300
2003-01-15	7.01	7.17	7.00	7.01	18100
2003-01-16	7.00	7.12	6.80	7.07	38100
2003-01-17	7.07	7.10	7.00	7.00	17100
2003-01-21	7.01	7.01	6.77	6.84	16900
2003-01-22	6.80	7.03	6.78	6.88	6200
2003-01-23	6.94	6.99	6.58	6.79	29600
2003-01-24	6.72	6.72	6.52	6.59	25600
2003-01-27	6.58	6.76	6.30	6.40	43400
2003-01-28	6.49	6.50	6.15	6.34	24700
2003-01-29	6.30	6.30	6.08	6.30	19600
2003-01-30	6.20	6.24	6.06	6.09	17200
2003-01-31	6.14	6.25	6.12	6.20	23500
2003-02-03	6.27	6.31	6.23	6.30	16300
2003-02-04	6.29	6.31	6.17	6.29	29300
2003-02-05	6.29	6.39	6.25	6.35	41600
2003-02-06	6.34	6.41	6.23	6.35	28700
2003-02-07	6.29	6.35	6.22	6.22	17100
2003-02-10	5.95	5.95	5.70	5.85	129100
2003-02-11	5.85	5.88	5.35	5.82	52300
2003-02-12	5.78	5.78	5.40	5.48	54700
2003-02-13	5.40	5.60	5.25	5.49	82900
2003-02-14	5.47	5.64	5.38	5.55	29400
2003-02-18	5.65	5.99	5.65	5.99	26800
2003-02-19	5.95	6.32	5.93	6.30	15800
2003-02-20	6.40	6.48	6.09	6.30	85800
2003-02-21	6.29	6.29	6.10	6.20	30300
2003-02-24	6.15	6.17	5.98	5.99	21000
2003-02-25	6.01	6.12	6.00	6.11	21800
2003-02-26	6.10	6.17	6.02	6.10	12700
2003-02-27	6.08	6.49	6.08	6.30	59300
2003-02-28	6.40	6.56	6.40	6.50	36400
2003-03-03	6.59	6.60	6.48	6.57	10600
2003-03-04	6.53	6.60	6.45	6.60	12900
2003-03-05	6.52	6.83	6.40	6.72	28000
2003-03-06	6.72	6.75	6.57	6.60	11000
2003-03-07	6.51	6.69	6.51	6.58	25000
2003-03-10	6.48	6.54	6.31	6.32	14400
2003-03-11	6.41	6.48	6.30	6.48	4700
2003-03-12	6.40	6.50	6.30	6.50	19500
2003-03-13	6.60	6.65	6.49	6.65	21000
2003-03-14	6.55	6.62	6.45	6.51	15000
2003-03-17	6.41	6.80	6.41	6.63	25900
2003-03-18	6.49	6.74	6.42	6.60	16300
2003-03-19	6.45	6.58	6.40	6.58	8400
2003-03-20	6.50	6.65	6.42	6.65	18000
2003-03-21	6.60	6.67	6.52	6.53	31000
2003-03-24	6.43	6.75	6.25	6.67	15700
2003-03-25	6.75	6.84	6.60	6.80	20000
2003-03-26	6.80	6.80	6.56	6.57	14500
2003-03-27	6.50	6.60	6.43	6.55	13100
2003-03-28	6.65	6.65	6.30	6.30	17500
2003-03-31	6.40	6.40	6.20	6.29	32500
2003-04-01	6.39	6.39	6.11	6.26	36500
2003-04-02	6.30	6.57	6.30	6.45	20800
2003-04-03	6.49	6.49	6.40	6.49	13700
2003-04-04	6.45	6.49	6.30	6.42	10300
2003-04-07	6.42	6.62	6.42	6.52	13700
2003-04-08	6.62	6.63	6.50	6.58	20300
2003-04-09	6.54	6.54	6.40	6.43	6600
2003-04-10	6.00	6.27	6.00	6.26	39400
2003-04-11	6.26	6.30	6.20	6.21	14700
2003-04-14	6.50	7.17	6.50	7.14	104100
2003-04-15	7.19	7.49	7.16	7.37	52500
2003-04-16	7.47	7.59	7.44	7.44	44600
2003-04-17	7.45	7.59	7.45	7.47	211600
2003-04-21	7.48	7.50	7.35	7.41	37700
2003-04-22	7.31	7.59	7.31	7.51	19600
2003-04-23	7.36	7.60	7.25	7.60	42500
2003-04-24	7.64	7.71	7.54	7.65	32900
2003-04-25	7.65	7.69	7.50	7.51	32900
2003-04-28	7.31	7.67	7.31	7.61	34700
2003-04-29	7.56	7.74	7.55	7.70	28900
2003-04-30	7.73	7.75	7.55	7.70	19600
2003-05-01	7.70	7.78	7.65	7.70	17000
2003-05-02	7.70	7.74	7.66	7.69	40900
2003-05-05	7.70	7.77	7.67	7.71	27200
2003-05-06	7.73	7.86	7.70	7.81	46400
2003-05-07	7.75	7.85	7.75	7.80	17700
2003-05-08	7.75	7.94	7.75	7.77	31500
2003-05-09	7.84	7.84	7.74	7.83	20000
2003-05-12	7.84	7.86	7.76	7.83	58500
2003-05-13	7.76	7.94	7.75	7.91	78200
2003-05-14	7.95	7.98	7.89	7.92	25900
2003-05-15	7.82	8.09	7.78	8.09	46300
2003-05-16	8.00	8.05	7.85	7.85	61100
2003-05-19	7.95	8.00	7.72	7.75	29900
2003-05-20	7.80	7.99	7.69	7.76	37400
2003-05-21	7.75	7.85	7.72	7.76	18500
2003-05-22	7.83	7.92	7.67	7.85	43300
2003-05-23	7.89	7.93	7.84	7.91	24800
2003-05-27	7.90	7.99	7.80	7.87	33100
2003-05-28	7.97	7.99	7.83	7.88	29500
2003-05-29	7.89	8.00	7.81	7.93	34800
2003-05-30	7.99	8.19	7.95	8.19	38100
2003-06-02	8.24	8.33	8.12	8.15	42800
2003-06-03	8.05	8.33	8.05	8.30	17900
2003-06-04	8.32	8.49	8.32	8.47	31600
2003-06-05	8.42	8.59	8.35	8.45	20300
2003-06-06	8.50	8.69	8.48	8.50	23400
2003-06-09	8.50	9.10	8.50	8.80	86400
2003-06-10	8.89	8.90	8.70	8.82	27100
2003-06-11	8.82	8.90	8.73	8.74	23700
2003-06-12	8.80	8.85	8.71	8.80	21500
2003-06-13	8.83	9.00	8.78	8.90	78100
2003-06-16	8.91	9.18	8.91	9.18	69400
2003-06-17	9.18	9.20	9.08	9.15	41200
2003-06-18	9.08	9.08	8.95	8.96	28100
2003-06-19	8.94	8.99	8.75	8.75	33900
2003-06-20	8.65	8.80	8.61	8.61	30400
2003-06-23	8.62	8.69	8.47	8.47	28100
2003-06-24	8.47	8.75	8.46	8.73	21000
2003-06-25	8.78	9.03	8.75	8.96	31700
2003-06-26	8.95	9.20	8.82	9.15	35100
2003-06-27	9.20	9.30	9.12	9.15	47100
2003-06-30	9.25	9.55	9.08	9.55	116700
2003-07-01	9.55	9.55	9.25	9.53	47200
2003-07-02	9.55	9.64	9.45	9.61	59000
2003-07-03	9.51	9.65	9.44	9.53	8700
2003-07-07	9.45	9.63	9.44	9.48	35300
2003-07-08	9.48	9.58	9.27	9.49	20100
2003-07-09	9.48	9.50	9.25	9.45	43400
2003-07-10	9.40	9.40	9.17	9.30	16900
2003-07-11	9.25	9.40	9.13	9.37	15700
2003-07-14	9.27	9.53	9.27	9.50	160800
2003-07-15	9.51	9.60	9.40	9.55	46800
2003-07-16	9.51	9.74	9.51	9.60	57900
2003-07-17	9.70	9.71	9.44	9.44	30900
2003-07-18	9.44	9.64	9.40	9.61	28500
2003-07-21	9.55	9.65	9.46	9.51	39200
2003-07-22	9.51	9.67	9.42	9.60	17600
2003-07-23	9.65	9.74	9.50	9.74	24500
2003-07-24	9.75	9.75	9.51	9.66	44700
2003-07-25	9.58	9.69	9.51	9.62	30900
2003-07-28	9.61	9.79	9.61	9.72	14900
2003-07-29	9.80	9.99	9.75	9.91	28700
2003-07-30	9.87	10.12	9.85	10.05	31700
2003-07-31	10.06	10.15	9.91	10.02	44900
2003-08-01	9.92	10.00	9.76	10.00	36100
2003-08-04	9.96	10.05	9.85	10.01	61200
2003-08-05	9.99	9.99	9.80	9.85	64300
2003-08-06	9.85	10.05	9.85	10.00	35300
2003-08-07	10.06	10.25	9.89	10.25	44600
2003-08-08	10.25	10.34	10.10	10.17	24500
2003-08-11	10.25	10.49	10.23	10.33	27500
2003-08-12	10.33	10.45	10.24	10.40	25900
2003-08-13	10.45	10.45	10.25	10.30	10000
2003-08-14	10.40	10.45	10.29	10.40	16100
2003-08-15	10.49	10.55	10.26	10.29	15000
2003-08-18	10.29	10.45	10.27	10.34	29800
2003-08-19	10.30	10.40	10.27	10.40	14400
2003-08-20	10.32	10.45	10.32	10.44	13700
2003-08-21	10.44	10.49	10.35	10.40	17300
2003-08-22	10.38	10.53	10.37	10.43	38600
2003-08-25	10.48	10.48	9.90	10.09	65600
2003-08-26	10.04	10.20	10.01	10.20	17500
2003-08-27	10.21	10.43	10.18	10.43	42600
2003-08-28	10.53	10.65	10.45	10.60	39600
2003-08-29	10.60	10.65	10.51	10.65	27300
2003-09-02	10.75	10.85	10.50	10.70	34500
2003-09-03	10.80	10.97	10.80	10.90	39600
2003-09-04	10.90	10.95	10.86	10.90	21000
2003-09-05	10.88	11.10	10.85	11.08	50400
2003-09-08	11.08	11.20	10.98	11.20	67200
2003-09-09	11.00	11.20	10.90	11.10	57900
2003-09-10	11.05	11.07	10.90	10.95	42600
2003-09-11	11.05	11.29	11.05	11.27	38800
2003-09-12	11.25	11.39	11.08	11.35	36100
2003-09-15	11.40	11.60	11.37	11.42	70500
2003-09-16	11.45	11.75	11.45	11.70	41100
2003-09-17	11.65	11.65	11.45	11.64	41900
2003-09-18	11.65	11.65	11.30	11.61	49900
2003-09-19	11.55	11.76	11.45	11.74	55800
2003-09-22	11.75	11.75	11.45	11.72	32100
2003-09-23	11.65	11.71	11.50	11.71	37000
2003-09-24	11.65	11.68	11.55	11.57	38700
2003-09-25	11.50	11.60	11.43	11.44	38100
2003-09-26	11.50	11.50	11.20	11.35	117900
2003-09-29	11.30	11.53	11.25	11.53	25300
2003-09-30	11.43	11.65	11.34	11.58	34300
2003-10-01	11.58	11.84	11.50	11.84	42000
2003-10-02	11.89	12.00	11.73	11.88	19800
2003-10-03	11.93	12.00	11.88	11.97	32500
2003-10-06	11.99	12.00	11.88	11.99	22300
2003-10-07	11.90	11.98	11.80	11.98	35700
2003-10-08	11.90	11.93	11.67	11.78	21300
2003-10-09	11.79	11.90	11.67	11.89	52400
2003-10-10	11.79	11.83	11.71	11.80	32700
2003-10-13	11.55	11.99	11.55	11.99	20400
2003-10-14	11.99	12.00	11.92	12.00	18100
2003-10-15	11.95	12.00	11.80	11.96	20600
2003-10-16	11.91	12.06	11.80	12.04	57800
2003-10-17	12.14	12.20	12.00	12.00	24400
2003-10-20	12.00	12.05	11.91	11.96	7900
2003-10-21	11.95	11.95	11.81	11.85	16500
2003-10-22	11.90	11.90	11.81	11.83	17600
2003-10-23	11.80	11.91	11.72	11.84	27700
2003-10-24	11.84	11.84	11.61	11.61	17400
2003-10-27	11.71	11.97	11.57	11.96	31200
2003-10-28	11.98	12.00	11.83	11.97	49100
2003-10-29	11.99	11.99	11.79	11.82	30700
2003-10-30	11.75	11.95	11.75	11.89	13300
2003-10-31	11.80	11.94	11.80	11.84	12200
2003-11-03	11.90	11.95	11.87	11.90	21900
2003-11-04	11.90	11.95	11.75	11.95	14900
2003-11-05	11.90	12.15	11.82	12.10	40800
2003-11-06	12.15	12.15	11.96	12.00	18400
2003-11-07	12.10	12.16	11.93	11.96	15900
2003-11-10	11.91	11.99	11.67	11.67	24200
2003-11-11	11.70	11.70	11.58	11.58	15500
2003-11-12	11.65	11.71	11.57	11.71	32100
2003-11-13	11.81	12.10	11.81	12.08	127400
2003-11-14	12.10	12.35	12.10	12.16	67500
2003-11-17	12.20	12.28	12.10	12.25	43700
2003-11-18	12.35	12.44	12.25	12.44	52900
2003-11-19	12.48	12.70	12.41	12.70	62300
2003-11-20	12.78	12.94	12.69	12.86	126600
2003-11-21	13.00	13.00	12.77	12.83	48400
2003-11-24	12.83	13.42	12.82	13.42	81000
2003-11-25	13.60	14.00	13.50	13.75	90400
2003-11-26	13.75	14.15	13.75	14.01	71700
2003-11-28	14.06	14.23	14.06	14.08	40900
2003-12-01	14.05	14.22	14.05	14.19	220400
2003-12-02	14.50	14.70	14.24	14.28	45300
2003-12-03	14.38	14.43	14.25	14.29	45300
2003-12-04	14.30	14.48	14.25	14.43	71800
2003-12-05	14.39	14.40	14.31	14.32	30500
2003-12-08	14.40	14.65	14.40	14.55	63300
2003-12-09	14.65	14.70	14.35	14.59	52200
2003-12-10	14.50	14.50	14.34	14.49	32700
2003-12-11	14.50	14.90	14.48	14.75	85800
2003-12-12	14.75	14.75	14.50	14.58	86000
2003-12-15	14.68	14.80	14.56	14.68	38700
2003-12-16	14.75	14.75	14.41	14.49	94400
2003-12-17	14.00	14.29	14.00	14.24	75700
2003-12-18	14.20	14.59	14.15	14.59	41100
2003-12-19	14.60	14.60	14.24	14.50	29900
2003-12-22	14.46	14.50	14.31	14.36	37600
2003-12-23	14.36	14.40	14.27	14.40	32100
2003-12-24	14.30	14.52	14.30	14.40	31900
2003-12-26	14.45	14.53	14.42	14.43	7300
2003-12-29	14.40	14.74	14.40	14.68	54100
2003-12-30	14.70	14.74	14.57	14.74	27100
2003-12-31	14.75	15.00	14.66	14.74	83200
2004-01-02	14.84	14.97	14.58	14.66	33700
2004-01-05	14.67	14.98	14.67	14.97	61300
2004-01-06	14.97	15.00	14.81	14.84	108900
2004-01-07	14.84	14.85	14.78	14.81	69200
2004-01-08	14.91	14.99	14.75	14.80	92500
2004-01-09	14.80	14.80	14.61	14.68	34100
2004-01-12	14.80	14.80	14.66	14.75	47100
2004-01-13	14.74	14.74	14.60	14.66	39000
2004-01-14	14.66	14.68	14.54	14.64	60000
2004-01-15	14.54	14.63	14.46	14.57	40000
2004-01-16	14.59	14.60	14.50	14.60	42000
2004-01-20	14.58	14.64	14.50	14.63	30400
2004-01-21	14.63	14.69	14.53	14.59	22900
2004-01-22	14.55	14.67	14.52	14.67	27200
2004-01-23	14.67	14.67	14.51	14.54	31500
2004-01-26	14.65	14.69	14.53	14.68	44900
2004-01-27	14.65	14.69	14.58	14.69	155100
2004-01-28	14.67	14.70	14.61	14.64	40500
2004-01-29	14.59	14.69	14.51	14.67	68300
2004-01-30	14.66	14.66	14.53	14.65	31600
2004-02-02	14.61	14.68	14.50	14.55	43600
2004-02-03	14.51	14.70	14.51	14.65	147700
2004-02-04	14.65	14.69	14.52	14.63	69300
2004-02-05	14.65	14.74	14.64	14.70	127700
2004-02-06	14.73	15.20	14.67	15.05	124400
2004-02-09	15.04	15.20	15.04	15.17	43300
2004-02-10	15.25	15.55	15.10	15.44	63000
2004-02-11	15.40	15.70	15.36	15.64	62500
2004-02-12	15.53	15.85	15.49	15.50	167400
2004-02-13	15.50	15.62	15.40	15.54	122000
2004-02-17	15.58	15.60	15.30	15.44	105400
2004-02-18	15.45	15.70	15.40	15.69	110100
2004-02-19	15.74	16.72	15.74	16.70	149400
2004-02-20	16.70	16.70	15.90	16.07	130900
2004-02-23	16.00	16.10	15.81	15.90	65200
2004-02-24	15.99	16.66	15.94	16.65	118500
2004-02-25	16.65	16.70	16.31	16.70	46700
2004-02-26	16.60	17.30	16.50	16.85	88700
2004-02-27	16.85	17.05	16.85	16.91	82200
2004-03-01	16.90	17.35	16.90	17.34	42900
2004-03-02	17.34	17.34	16.91	17.08	55800
2004-03-03	17.10	17.16	17.05	17.10	43500
2004-03-04	17.05	17.15	16.95	17.03	69600
2004-03-05	17.03	17.19	17.00	17.10	54100
2004-03-08	17.30	17.33	16.95	17.08	55500
2004-03-09	17.15	17.25	16.80	16.98	61400
2004-03-10	17.08	17.13	16.75	16.78	67700
2004-03-11	16.78	17.00	16.76	16.80	33900
2004-03-12	16.90	17.24	16.86	16.99	68900
2004-03-15	17.09	17.09	16.78	16.86	38300
2004-03-16	16.80	17.09	16.80	16.98	110200
2004-03-17	16.80	16.99	16.75	16.99	34200
2004-03-18	16.98	16.98	16.77	16.94	44100
2004-03-19	16.94	16.94	16.60	16.75	139900
2004-03-22	16.75	16.75	16.40	16.50	43700
2004-03-23	16.41	17.05	16.37	17.05	150500
2004-03-24	17.11	17.60	17.10	17.35	327800
2004-03-25	17.60	17.62	17.40	17.59	291800
2004-03-26	17.69	17.73	17.43	17.57	78600
2004-03-29	17.57	17.85	17.55	17.83	66200
2004-03-30	17.83	17.95	17.70	17.82	66400
2004-03-31	17.90	18.16	17.79	18.11	150300
2004-04-01	18.19	18.59	18.05	18.59	115000
2004-04-02	18.59	18.70	18.37	18.70	129200
2004-04-05	18.70	18.70	17.25	17.52	205700
2004-04-06	17.00	17.05	15.20	16.50	450300
2004-04-07	16.50	17.29	16.40	17.20	132100
2004-04-08	17.10	17.10	16.80	16.96	109600
2004-04-12	16.90	16.97	16.75	16.80	197700
2004-04-13	16.75	16.76	15.70	15.70	143700
2004-04-14	15.60	15.85	15.37	15.37	96400
2004-04-15	15.27	15.82	15.27	15.60	51600
2004-04-16	15.60	16.00	15.52	15.98	48700
2004-04-19	15.93	15.97	15.72	15.72	43800
2004-04-20	15.99	16.50	15.91	16.06	120700
2004-04-21	16.16	16.16	15.66	15.91	49600
2004-04-22	15.80	16.14	15.70	16.06	116300
2004-04-23	16.06	16.06	15.78	15.96	63200
2004-04-26	15.96	16.00	15.90	15.90	46000
2004-04-27	15.99	16.05	15.95	16.05	59300
2004-04-28	16.05	16.05	15.90	16.02	51400
2004-04-29	16.03	16.03	15.85	15.85	49600
2004-04-30	15.85	15.88	15.35	15.56	46700
2004-05-03	15.56	15.75	15.24	15.60	48000
2004-05-04	15.60	16.10	15.60	16.02	60500
2004-05-05	16.10	16.33	16.10	16.33	62500
2004-05-06	16.31	16.31	15.90	16.30	74100
2004-05-07	16.10	16.18	15.80	15.87	69100
2004-05-10	15.85	15.85	15.35	15.60	278800
2004-05-11	15.60	15.60	15.40	15.50	289600
2004-05-12	15.47	15.47	14.70	15.05	139200
2004-05-13	15.06	15.19	14.80	14.80	30100
2004-05-14	14.80	14.83	14.45	14.58	183000
2004-05-17	14.59	15.00	14.30	14.84	81300
2004-05-18	14.94	15.13	14.64	15.13	76500
2004-05-19	15.20	15.40	14.64	14.84	51500
2004-05-20	14.94	16.00	14.86	16.00	131200
2004-05-21	16.10	16.10	15.58	15.59	43100
2004-05-24	15.63	15.98	15.58	15.95	23400
2004-05-25	15.85	16.39	15.85	16.36	71600
2004-05-26	16.36	16.40	16.20	16.39	40400
2004-05-27	16.48	16.75	16.48	16.59	44200
2004-05-28	16.58	16.58	16.17	16.40	59300
2004-06-01	16.16	16.20	16.00	16.19	38700
2004-06-02	16.24	16.40	16.20	16.33	29600
2004-06-03	16.23	16.30	15.85	15.85	37200
2004-06-04	15.90	16.18	15.85	15.85	40200
2004-06-07	16.00	16.05	15.92	16.04	38800
2004-06-08	15.85	16.02	15.85	16.00	47800
2004-06-09	16.10	16.15	15.70	15.71	25900
2004-06-10	15.66	16.03	15.66	15.99	39000
2004-06-14	16.03	16.03	15.55	15.55	75400
2004-06-15	15.55	15.85	15.50	15.82	35800
2004-06-16	15.60	15.65	15.50	15.54	37500
2004-06-17	15.64	15.64	15.31	15.50	54900
2004-06-18	15.60	15.64	15.55	15.59	79400
2004-06-21	15.59	15.65	15.51	15.64	40700
2004-06-22	15.54	15.65	15.50	15.56	54800
2004-06-23	15.51	15.73	15.46	15.66	64500
2004-06-24	15.70	15.75	15.50	15.67	105100
2004-06-25	15.50	17.00	15.40	17.00	203800
2004-06-28	16.95	16.95	16.28	16.43	150000
2004-06-29	16.40	16.59	16.40	16.55	86100
2004-06-30	16.56	16.71	16.49	16.60	58400
2004-07-01	16.61	16.70	16.24	16.42	39700
2004-07-02	16.40	16.70	16.31	16.68	34700
2004-07-06	16.68	16.85	16.45	16.85	42000
2004-07-07	16.75	16.93	16.75	16.92	56600
2004-07-08	16.89	16.91	16.66	16.85	109200
2004-07-09	16.90	16.95	16.85	16.94	88800
2004-07-12	16.69	17.10	16.69	17.00	46700
2004-07-13	16.80	17.20	16.80	17.13	32700
2004-07-14	17.00	17.22	16.95	17.19	62200
2004-07-15	17.25	17.61	17.16	17.61	63500
2004-07-16	17.61	17.65	17.50	17.60	88600
2004-07-19	17.68	17.98	17.68	17.97	112600
2004-07-20	17.97	18.30	17.95	18.08	502500
2004-07-21	18.21	18.40	17.91	18.00	81200
2004-07-22	17.97	18.25	17.90	18.21	108100
2004-07-23	18.26	18.26	17.88	18.00	109900
2004-07-26	18.00	18.00	17.45	17.55	73600
2004-07-27	17.54	17.68	17.39	17.57	63100
2004-07-28	17.57	17.57	17.28	17.40	50200
2004-07-29	17.50	17.55	17.00	17.14	1104600
2004-07-30	16.95	17.19	16.86	17.14	69300
2004-08-02	17.25	17.39	17.05	17.26	130700
2004-08-03	17.23	17.47	17.20	17.39	34200
2004-08-04	17.30	17.52	17.11	17.38	102500
2004-08-05	17.31	17.39	17.01	17.01	39600
2004-08-06	17.25	17.38	17.10	17.16	137200
2004-08-09	17.14	17.30	17.00	17.22	45300
2004-08-10	17.20	17.55	17.19	17.25	68300
2004-08-11	17.21	17.21	17.01	17.12	37000
2004-08-12	17.05	17.19	17.01	17.01	50700
2004-08-13	17.12	17.16	17.05	17.06	52800
2004-08-16	17.12	17.45	17.11	17.41	84300
2004-08-17	17.49	17.77	17.35	17.39	25200
2004-08-18	17.35	17.75	17.35	17.74	75300
2004-08-19	17.60	17.69	17.40	17.56	28600
2004-08-20	17.55	17.75	17.42	17.75	63300
2004-08-23	17.77	17.87	17.60	17.67	77400
2004-08-24	17.70	17.77	17.55	17.70	63900
2004-08-25	17.69	17.69	17.51	17.60	58900
2004-08-26	17.60	17.65	17.51	17.64	146500
2004-08-27	17.74	17.86	17.69	17.83	168100
2004-08-30	17.83	17.85	17.58	17.74	227400
2004-08-31	17.85	17.93	17.75	17.92	84500
2004-09-01	17.86	18.00	17.79	17.92	37800
2004-09-02	17.92	18.25	17.83	18.18	115100
2004-09-03	18.19	18.40	18.05	18.27	62900
2004-09-07	18.28	18.75	18.25	18.75	82300
2004-09-08	18.70	18.95	18.70	18.85	90200
2004-09-09	18.85	18.90	18.66	18.83	85700
2004-09-10	18.85	18.89	18.77	18.89	83100
2004-09-13	18.98	18.99	18.69	18.82	60000
2004-09-14	18.95	18.95	18.69	18.73	82900
2004-09-15	18.33	18.50	18.08	18.41	71900
2004-09-16	18.49	18.83	18.40	18.71	36700
2004-09-17	18.72	18.72	18.47	18.51	50200
2004-09-20	18.36	18.59	18.30	18.46	54600
2004-09-21	18.36	18.51	18.30	18.33	26000
2004-09-22	18.28	18.41	18.23	18.27	40300
2004-09-23	18.20	18.25	17.96	18.00	81500
2004-09-24	18.00	18.09	17.78	17.89	43600
2004-09-27	17.93	18.11	17.60	17.70	38200
2004-09-28	17.80	17.99	17.52	17.95	37500
2004-09-29	17.95	17.98	17.73	17.75	59700
2004-09-30	17.76	17.97	17.70	17.89	57700
2004-10-01	17.99	18.30	17.95	18.30	94100
2004-10-04	18.30	18.55	18.23	18.34	29700
2004-10-05	18.38	18.51	18.20	18.43	96900
2004-10-06	18.49	18.49	18.33	18.38	65200
2004-10-07	18.33	18.40	18.04	18.11	28900
2004-10-08	18.12	18.30	18.01	18.08	34900
2004-10-11	18.23	18.37	18.10	18.20	83500
2004-10-12	18.20	18.43	18.12	18.43	47900
2004-10-13	18.43	18.55	18.03	18.06	25700
2004-10-14	18.03	18.12	17.97	18.09	39500
2004-10-15	18.05	18.35	18.00	18.14	57400
2004-10-18	18.20	18.39	17.97	18.30	49700
2004-10-19	18.30	18.48	18.00	18.01	47100
2004-10-20	18.00	18.45	17.73	18.45	69500
2004-10-21	18.35	18.79	18.29	18.75	65800
2004-10-22	18.79	18.90	18.55	18.60	50100
2004-10-25	18.50	18.81	18.45	18.75	55200
2004-10-26	18.75	18.93	18.55	18.84	181500
2004-10-27	18.94	18.99	18.75	18.90	48700
2004-10-28	18.90	18.98	18.77	18.84	55100
2004-10-29	18.99	19.00	18.67	18.91	53800
2004-11-01	18.85	18.86	18.59	18.65	45800
2004-11-02	18.55	18.80	18.47	18.52	39800
2004-11-03	18.62	19.01	18.62	19.01	82500
2004-11-04	18.98	19.65	18.90	19.41	92000
2004-11-05	19.21	19.30	19.00	19.07	90300
2004-11-08	18.87	18.99	18.56	18.56	58800
2004-11-09	18.50	18.55	18.40	18.50	34900
2004-11-10	18.45	19.00	18.40	18.55	60500
2004-11-11	18.65	18.74	18.45	18.59	43700
2004-11-12	18.69	19.08	18.52	19.08	49300
2004-11-15	19.10	19.20	18.93	19.14	65200
2004-11-16	19.14	19.15	18.85	18.98	52000
2004-11-17	18.96	19.20	18.17	18.40	56800
2004-11-18	18.30	18.44	18.00	18.17	60600
2004-11-19	18.17	18.25	17.85	18.15	63000
2004-11-22	18.13	18.44	18.02	18.43	62100
2004-11-23	18.50	18.71	18.07	18.18	82800
2004-11-24	18.08	18.77	18.03	18.71	57700
2004-11-26	18.75	18.90	18.55	18.65	16700
2004-11-29	18.65	19.07	18.60	19.02	59700
2004-11-30	18.90	19.16	18.68	18.85	35300
2004-12-01	18.95	19.44	18.95	19.39	73100
2004-12-02	19.30	19.40	19.25	19.39	31600
2004-12-03	19.40	19.45	19.15	19.42	27800
2004-12-06	19.45	19.97	19.29	19.78	87500
2004-12-07	19.80	20.02	19.54	19.64	79800
2004-12-08	19.64	19.85	19.63	19.78	75000
2004-12-09	19.59	19.97	19.40	19.95	54300
2004-12-10	19.93	20.18	19.93	20.05	51100
2004-12-13	20.00	20.23	19.93	20.14	36900
2004-12-14	19.90	20.17	19.90	20.01	59100
2004-12-15	19.91	19.91	19.65	19.73	78900
2004-12-16	19.75	19.84	19.64	19.80	48400
2004-12-17	19.87	19.94	19.50	19.90	38200
2004-12-20	19.80	19.97	19.53	19.66	37100
2004-12-21	19.71	19.78	19.61	19.78	28500
2004-12-22	19.80	19.98	19.60	19.98	22900
2004-12-23	19.98	19.99	19.81	19.81	20000
2004-12-27	19.75	19.79	19.43	19.46	35400
2004-12-28	19.50	19.62	19.49	19.60	22600
2004-12-29	19.56	19.64	19.50	19.63	28900
2004-12-30	19.65	19.65	19.50	19.51	16200
2004-12-31	19.66	19.91	19.54	19.91	48700
2005-01-03	19.91	19.97	19.51	19.82	82400
2005-01-04	19.94	20.00	19.73	19.97	128700
2005-01-05	19.99	19.99	18.99	18.99	136500
2005-01-06	18.93	19.03	18.76	18.82	88500
2005-01-07	19.07	19.14	18.76	18.91	59200
2005-01-10	18.86	19.05	18.80	18.81	59000
2005-01-11	18.81	18.81	18.45	18.60	155300
2005-01-12	18.50	18.81	18.35	18.78	77000
2005-01-13	18.88	19.05	18.70	19.02	119000
2005-01-14	19.05	19.12	18.90	19.10	67400
2005-01-18	19.15	19.39	19.00	19.35	40600
2005-01-19	19.45	19.69	19.40	19.55	126800
2005-01-20	19.45	19.55	19.40	19.41	156400
2005-01-21	19.46	19.60	19.32	19.50	135400
2005-01-24	19.35	19.48	19.25	19.39	76400
2005-01-25	19.45	19.55	18.87	18.98	69500
2005-01-26	19.00	19.17	18.95	19.17	56900
2005-01-27	19.10	19.37	19.10	19.17	91500
2005-01-28	19.19	19.75	19.15	19.75	129700
2005-01-31	19.80	19.84	19.20	19.48	124000
2005-02-01	19.58	19.89	19.56	19.70	381900
2005-02-02	19.89	19.89	19.49	19.62	86300
2005-02-03	19.62	19.83	18.70	19.07	74700
2005-02-04	18.82	18.85	18.71	18.81	128700
2005-02-07	18.81	18.94	18.81	18.93	151100
2005-02-08	18.93	18.95	18.80	18.84	83000
2005-02-09	18.70	18.84	18.52	18.53	104300
2005-02-10	19.69	19.69	18.78	18.80	55800
2005-02-11	18.85	18.90	18.65	18.74	67500
2005-02-14	18.75	18.81	18.61	18.75	39300
2005-02-15	18.75	18.80	18.64	18.71	22100
2005-02-16	18.80	18.99	18.61	18.85	65700
2005-02-17	18.75	18.79	18.48	18.51	128100
2005-02-18	18.52	18.59	18.20	18.50	53500
2005-02-22	18.50	18.50	17.94	17.96	76300
2005-02-23	18.03	18.16	17.80	17.80	31300
2005-02-24	17.75	18.01	17.67	17.97	59000
2005-02-25	17.85	18.30	17.74	18.30	49500
2005-02-28	18.20	18.49	18.02	18.02	48600
2005-03-01	18.00	18.59	18.00	18.56	61800
2005-03-02	18.46	18.52	18.27	18.48	40200
2005-03-03	18.38	18.46	18.25	18.30	33100
2005-03-04	18.45	18.80	18.31	18.60	79700
2005-03-07	18.55	18.95	18.53	18.86	43800
2005-03-08	18.87	18.90	18.46	18.54	35000
2005-03-09	18.44	18.65	18.18	18.25	26000
2005-03-10	18.26	18.26	17.90	18.07	37100
2005-03-11	18.07	18.17	18.00	18.05	29300
2005-03-14	18.01	18.15	17.92	18.13	28100
2005-03-15	18.20	18.34	18.15	18.20	35300
2005-03-16	18.00	18.00	17.52	17.79	58400
2005-03-17	17.70	17.88	17.48	17.52	40900
2005-03-18	17.62	18.06	17.52	17.91	87400
2005-03-21	17.91	17.92	17.37	17.61	56900
2005-03-22	17.61	17.82	17.55	17.71	27100
2005-03-23	17.61	17.64	16.92	16.95	129900
2005-03-24	16.96	17.32	16.87	17.28	57500
2005-03-28	17.28	17.32	16.98	17.08	41600
2005-03-29	17.00	17.23	17.00	17.20	81600
2005-03-30	17.25	17.71	17.16	17.65	42700
2005-03-31	17.79	17.82	17.18	17.35	77200
2005-04-01	17.50	17.59	16.50	16.87	80700
2005-04-04	16.87	17.46	16.87	17.44	51100
2005-04-05	17.44	17.44	17.20	17.26	38300
2005-04-06	17.31	17.43	17.15	17.28	43300
2005-04-07	17.30	17.57	17.25	17.42	30700
2005-04-08	17.45	17.52	17.10	17.37	44200
2005-04-11	17.30	17.30	17.03	17.08	31200
2005-04-12	17.00	17.02	16.72	16.95	101300
2005-04-13	16.96	17.04	16.92	16.98	43900
2005-04-14	16.95	17.02	16.90	16.92	39300
2005-04-15	16.92	16.97	16.68	16.70	54500
2005-04-18	16.71	17.10	16.71	17.05	185800
2005-04-19	17.01	17.33	17.01	17.26	207000
2005-04-20	17.20	17.70	17.12	17.63	255900
2005-04-21	17.83	18.20	17.75	18.20	126500
2005-04-22	18.20	18.24	17.98	18.20	79300
2005-04-25	18.24	18.60	18.24	18.50	49200
2005-04-26	18.50	18.58	18.33	18.41	56200
2005-04-27	18.28	18.48	18.05	18.45	49600
2005-04-28	18.55	18.55	18.30	18.32	26700
2005-04-29	18.27	18.42	17.90	18.36	54800
2005-05-02	18.40	18.55	18.20	18.50	36200
2005-05-03	18.45	18.75	18.40	18.63	45900
2005-05-04	18.58	18.75	18.40	18.72	157300
2005-05-05	18.70	18.79	18.50	18.63	48000
2005-05-06	18.63	18.91	18.60	18.86	107500
2005-05-09	18.87	19.42	18.82	19.42	126900
2005-05-10	19.40	19.40	19.01	19.20	83300
2005-05-11	19.30	19.30	19.01	19.09	58300
2005-05-12	19.14	19.40	19.12	19.38	73000
2005-05-13	19.40	19.43	19.07	19.19	70900
2005-05-16	19.24	19.59	19.24	19.43	103600
2005-05-17	19.40	19.47	19.30	19.40	37800
2005-05-18	19.45	19.51	19.30	19.35	95800
2005-05-19	19.32	19.45	19.32	19.43	144500
2005-05-20	19.55	19.80	19.35	19.60	55500
2005-05-23	19.75	19.84	19.60	19.68	67800
2005-05-24	19.75	19.84	19.58	19.81	64900
2005-05-25	19.60	19.69	19.21	19.28	73300
2005-05-26	19.20	19.30	19.06	19.25	87700
2005-05-27	19.28	19.59	19.25	19.56	44700
2005-05-31	19.79	20.00	19.71	19.82	126500
2005-06-01	19.86	20.20	19.76	20.20	46100
2005-06-02	19.95	19.99	19.80	19.85	51500
2005-06-03	19.89	20.00	19.75	19.84	45300
2005-06-06	19.90	19.97	19.72	19.91	97300
2005-06-07	19.92	20.28	19.92	20.17	137000
2005-06-08	20.16	20.29	20.07	20.22	65800
2005-06-09	20.17	20.46	20.05	20.46	40800
2005-06-10	20.48	20.48	20.14	20.16	22000
2005-06-13	20.16	20.61	20.16	20.61	72900
2005-06-14	20.60	20.68	20.35	20.68	70300
2005-06-15	20.78	21.21	20.70	21.20	66700
2005-06-16	21.19	21.70	21.13	21.70	57700
2005-06-17	21.95	21.99	21.70	21.75	82500
2005-06-20	21.85	21.85	21.33	21.33	44500
2005-06-21	21.38	21.43	20.69	20.77	57100
2005-06-22	20.56	21.00	20.51	20.80	166400
2005-06-23	20.85	20.85	20.65	20.74	87600
2005-06-24	20.70	20.92	20.56	20.80	177800
2005-06-27	20.90	21.00	20.65	20.99	147900
2005-06-28	20.95	21.00	20.85	20.85	123900
2005-06-29	20.95	20.99	20.70	20.79	61100
2005-06-30	20.90	21.08	20.61	20.70	71300
2005-07-01	20.80	21.17	20.76	21.17	44000
2005-07-05	21.34	21.90	21.30	21.89	77300
2005-07-06	21.70	22.27	21.67	22.04	69500
2005-07-07	22.00	22.42	22.00	22.34	60900
2005-07-08	22.31	23.22	22.31	22.91	48000
2005-07-11	23.15	23.92	23.15	23.49	98200
2005-07-12	23.50	23.50	22.80	22.96	110600
2005-07-13	22.97	23.00	22.80	22.97	88400
2005-07-14	23.00	23.00	22.27	22.31	46000
2005-07-15	22.07	22.39	22.07	22.14	105100
2005-07-18	21.99	22.26	21.95	22.10	94100
2005-07-19	22.25	22.44	22.13	22.39	48100
2005-07-20	22.25	23.00	22.08	23.00	59100
2005-07-21	22.95	23.00	22.60	22.77	53400
2005-07-22	22.87	23.04	22.74	23.00	97300
2005-07-25	23.05	23.05	22.89	22.96	46700
2005-07-26	22.85	23.00	22.72	22.96	55100
2005-07-27	23.00	23.10	22.75	23.09	66700
2005-07-28	23.20	23.49	22.95	23.25	80300
2005-07-29	23.25	23.60	23.25	23.40	68400
2005-08-01	23.31	23.53	23.13	23.19	52100
2005-08-02	23.19	23.60	23.13	23.54	47200
2005-08-03	23.54	23.75	23.30	23.36	34600
2005-08-04	23.24	23.32	23.00	23.19	33800
2005-08-05	23.20	23.20	22.00	22.11	104400
2005-08-08	21.96	22.05	21.21	21.34	103000
2005-08-09	21.29	21.57	20.14	20.42	93200
2005-08-10	20.57	20.93	20.16	20.22	159400
2005-08-11	20.12	20.30	20.00	20.16	83100
2005-08-12	20.36	20.43	19.28	19.74	228500
2005-08-15	19.70	19.95	19.26	19.70	183700
2005-08-16	19.82	20.45	19.82	20.25	183200
2005-08-17	20.15	20.64	20.14	20.43	95400
2005-08-18	20.36	20.58	20.35	20.45	98000
2005-08-19	20.40	20.68	20.40	20.48	103100
2005-08-22	20.46	20.74	20.29	20.57	89300
2005-08-23	20.67	20.84	20.31	20.50	66900
2005-08-24	20.50	20.75	20.35	20.54	90700
2005-08-25	20.60	20.65	20.46	20.59	37500
2005-08-26	20.64	20.64	20.16	20.35	63200
2005-08-29	20.35	20.89	20.12	20.81	77700
2005-08-30	20.78	20.80	20.46	20.65	49000
2005-08-31	20.65	20.83	20.23	20.23	112900
2005-09-01	20.41	20.95	20.40	20.84	58900
2005-09-02	20.84	20.97	20.45	20.60	32200
2005-09-06	20.65	21.20	20.59	21.20	62300
2005-09-07	21.15	21.44	21.08	21.14	75200
2005-09-08	21.05	21.15	20.83	20.94	75700
2005-09-09	21.50	21.95	21.41	21.90	176700
2005-09-12	22.15	22.42	22.05	22.07	123600
2005-09-13	22.00	22.15	21.80	22.00	66500
2005-09-14	22.14	22.17	21.64	21.97	112700
2005-09-15	22.12	22.12	21.86	21.92	98200
2005-09-16	22.00	22.19	21.77	22.16	196700
2005-09-19	22.17	22.17	21.50	21.61	133700
2005-09-20	21.67	22.00	21.33	21.50	90500
2005-09-21	21.45	21.50	21.08	21.19	81100
2005-09-22	21.20	21.67	20.90	21.05	78100
2005-09-23	20.97	21.20	20.56	21.02	74700
2005-09-26	21.04	21.69	20.94	20.99	100600
2005-09-27	20.99	21.09	20.57	20.78	92400
2005-09-28	20.77	21.00	20.63	20.81	123100
2005-09-29	20.89	21.00	20.70	20.86	93500
2005-09-30	20.86	21.62	20.86	21.20	148400
2005-10-03	21.30	21.50	21.00	21.10	109400
2005-10-04	21.05	21.32	20.79	20.79	124600
2005-10-05	20.69	20.70	20.30	20.36	88300
2005-10-06	20.45	20.61	20.21	20.30	137500
2005-10-07	20.35	20.49	20.10	20.22	61500
2005-10-10	21.17	21.17	19.79	19.84	58200
2005-10-11	19.89	20.08	19.46	19.75	77800
2005-10-12	19.68	19.87	19.30	19.75	103700
2005-10-13	19.61	19.72	19.30	19.46	96800
2005-10-14	19.50	20.35	19.43	20.35	183900
2005-10-17	20.70	20.85	20.15	20.32	93300
2005-10-18	20.27	20.30	19.77	19.95	77200
2005-10-19	19.64	19.80	19.46	19.63	154100
2005-10-20	19.73	19.99	19.46	19.68	116600
2005-10-21	19.72	19.79	19.53	19.78	107400
2005-10-24	19.83	20.74	19.83	20.73	101700
2005-10-25	20.68	20.68	20.13	20.39	53700
2005-10-26	20.39	20.80	20.17	20.19	50100
2005-10-27	20.15	20.20	19.50	19.53	39800
2005-10-28	19.60	20.18	19.60	20.03	114100
2005-10-31	20.13	20.68	20.05	20.49	65900
2005-11-01	20.39	20.39	19.81	19.82	37000
2005-11-02	19.85	20.41	19.85	20.38	129500
2005-11-03	20.58	20.89	20.53	20.70	112300
2005-11-04	20.85	20.85	20.41	20.66	52200
2005-11-07	20.89	20.99	20.40	20.49	81900
2005-11-08	20.46	20.64	20.36	20.58	59900
2005-11-09	20.72	20.75	20.38	20.41	88200
2005-11-10	20.46	20.94	20.15	20.86	183200
2005-11-11	20.86	20.90	20.75	20.83	55100
2005-11-14	20.75	20.79	20.41	20.56	71800
2005-11-15	20.60	20.61	20.26	20.37	59800
2005-11-16	20.47	20.54	20.06	20.15	58200
2005-11-17	20.25	20.66	20.25	20.66	98900
2005-11-18	20.90	20.98	20.73	20.91	36900
2005-11-21	20.99	21.01	20.77	20.99	48800
2005-11-22	20.89	21.07	20.81	21.03	44200
2005-11-23	21.03	21.06	20.82	20.91	34700
2005-11-25	20.95	21.00	20.87	20.88	9900
2005-11-28	21.09	21.09	20.11	20.32	45200
2005-11-29	20.30	20.40	20.18	20.30	27600
2005-11-30	20.40	20.56	20.24	20.48	50500
2005-12-01	20.50	20.95	20.39	20.85	89100
2005-12-02	20.85	21.37	20.80	21.34	47700
2005-12-05	21.20	21.29	20.85	20.96	71700
2005-12-06	21.11	22.23	21.07	21.53	144300
2005-12-07	21.52	22.20	21.40	21.69	210500
2005-12-08	21.19	21.75	21.09	21.45	114600
2005-12-09	21.45	21.96	21.15	21.45	92000
2005-12-12	21.60	21.75	21.25	21.30	93800
2005-12-13	21.30	21.95	21.30	21.85	91700
2005-12-14	21.85	21.95	21.70	21.78	63000
2005-12-15	21.83	21.95	21.42	21.58	70600
2005-12-16	21.65	21.95	21.65	21.87	164200
2005-12-19	21.25	21.77	21.10	21.10	53200
2005-12-20	21.08	21.68	21.08	21.24	83300
2005-12-21	21.39	21.59	21.30	21.43	36300
2005-12-22	21.49	21.60	21.08	21.35	70700
2005-12-23	21.52	21.70	21.35	21.41	33100
2005-12-27	21.51	21.89	21.33	21.62	63900
2005-12-28	21.57	21.57	21.33	21.49	39200
2005-12-29	21.75	21.75	21.15	21.15	36200
2005-12-30	21.15	21.15	20.80	21.03	56600
2006-01-03	21.18	21.80	21.00	21.68	100100
2006-01-04	21.58	21.90	21.40	21.63	63500
2006-01-05	21.53	21.90	21.53	21.84	197600
2006-01-06	21.94	21.95	21.70	21.92	47500
2006-01-09	22.00	22.02	21.78	22.01	70000
2006-01-10	22.02	23.06	21.87	22.72	159300
2006-01-11	22.74	22.75	22.51	22.75	120800
2006-01-12	22.70	22.70	22.37	22.45	69800
2006-01-13	22.59	22.75	22.37	22.53	57100
2006-01-17	22.40	22.48	22.28	22.39	49400
2006-01-18	22.31	22.62	22.19	22.58	98100
2006-01-19	22.51	22.75	22.30	22.60	75100
2006-01-20	22.70	22.70	22.04	22.22	68200
2006-01-23	22.31	22.54	22.16	22.40	41400
2006-01-24	22.55	22.71	22.46	22.59	53400
2006-01-25	22.45	22.73	22.33	22.42	54400
2006-01-26	22.55	22.71	22.46	22.60	42300
2006-01-27	22.64	23.03	22.62	22.91	48900
2006-01-30	22.89	23.11	22.60	22.60	40800
2006-01-31	22.55	22.95	21.97	22.57	79600
2006-02-01	22.50	22.74	22.34	22.72	44300
2006-02-02	22.62	22.62	21.90	21.90	62200
2006-02-03	21.88	22.00	21.38	21.40	51500
2006-02-06	21.30	21.57	20.78	21.57	86100
2006-02-07	21.50	21.83	21.01	21.06	148000
2006-02-08	20.96	21.67	20.83	21.64	158500
2006-02-09	21.64	22.06	21.50	21.75	80400
2006-02-10	22.89	23.25	22.66	22.70	542600
2006-02-13	22.76	22.89	22.47	22.48	298600
2006-02-14	22.50	22.65	22.00	22.03	2251200
2006-02-15	21.91	22.25	21.67	22.25	228000
2006-02-16	22.30	22.45	22.15	22.40	179300
2006-02-17	22.01	22.52	22.01	22.50	70400
2006-02-21	22.50	22.53	22.05	22.05	92300
2006-02-22	22.25	22.39	22.10	22.20	108100
2006-02-23	22.19	22.47	22.02	22.40	70000
2006-02-24	22.42	22.42	22.14	22.30	62600
2006-02-27	22.40	22.42	22.20	22.27	61300
2006-02-28	22.24	22.40	22.07	22.13	127800
2006-03-01	22.23	22.70	22.13	22.65	78900
2006-03-02	22.65	22.68	22.26	22.42	101200
2006-03-03	22.37	22.44	22.15	22.16	99300
2006-03-06	21.21	22.54	21.21	22.45	77500
2006-03-07	22.44	22.47	22.00	22.06	53500
2006-03-08	22.05	22.46	21.78	22.43	90600
2006-03-09	22.35	22.65	22.07	22.36	93700
2006-03-10	22.29	22.60	22.22	22.59	67400
2006-03-13	22.69	22.69	22.32	22.39	57700
2006-03-14	22.39	22.63	22.13	22.57	51600
2006-03-15	22.54	22.96	22.50	22.95	75700
2006-03-16	22.93	23.19	22.70	23.10	91000
2006-03-17	23.19	23.53	23.11	23.39	282900
2006-03-20	23.39	23.39	22.92	23.27	78400
2006-03-21	22.90	23.00	22.15	22.15	80400
2006-03-22	22.10	22.63	22.00	22.62	62200
2006-03-23	22.57	22.77	22.35	22.65	46000
2006-03-24	22.72	22.92	22.51	22.90	37200
2006-03-27	22.90	22.95	22.68	22.85	84900
2006-03-28	22.90	22.95	22.30	22.73	114200
2006-03-29	22.79	23.50	22.71	23.24	86200
2006-03-30	23.20	23.29	22.84	22.91	88700
2006-03-31	23.02	23.30	22.70	23.26	98800
2006-04-03	23.36	23.44	22.73	22.78	132400
2006-04-04	22.70	22.72	22.35	22.70	82200
2006-04-05	22.71	23.18	22.58	23.11	75000
2006-04-06	23.15	23.19	22.71	22.75	115900
2006-04-07	22.70	22.97	22.21	22.34	87400
2006-04-10	22.24	22.55	22.04	22.18	37600
2006-04-11	22.24	22.24	21.71	21.83	58100
2006-04-12	21.75	22.08	21.67	21.97	44300
2006-04-13	21.87	22.15	21.74	21.91	52900
2006-04-17	21.91	22.14	21.85	21.95	61300
2006-04-18	21.93	22.20	21.83	22.20	76000
2006-04-19	22.19	22.58	22.10	22.50	103300
2006-04-20	22.37	22.54	22.07	22.36	58900
2006-04-21	22.56	22.56	22.00	22.06	85900
2006-04-24	22.09	22.20	21.90	21.93	78100
2006-04-25	21.85	21.90	21.00	21.66	172100
2006-04-26	21.71	21.90	21.52	21.70	92300
2006-04-27	21.66	22.25	21.36	21.81	65100
2006-04-28	21.31	22.51	20.86	21.94	78900
2006-05-01	22.04	22.22	21.40	21.42	88100
2006-05-02	21.44	21.50	21.00	21.36	122300
2006-05-03	21.27	21.45	21.12	21.31	58700
2006-05-04	21.34	21.97	21.25	21.86	81100
2006-05-05	22.06	22.50	22.02	22.06	59800
2006-05-08	22.01	22.20	21.65	21.81	67100
2006-05-09	21.76	21.99	21.65	21.86	37800
2006-05-10	21.86	21.90	21.25	21.29	49300
2006-05-11	21.25	21.35	20.60	20.66	110500
2006-05-12	20.60	20.66	19.98	20.49	84200
2006-05-15	20.29	20.82	20.09	20.63	84800
2006-05-16	20.60	21.17	20.60	20.91	39800
2006-05-17	20.71	20.76	20.40	20.60	79700
2006-05-18	20.72	21.26	20.60	20.89	100700
2006-05-19	20.65	21.30	20.17	20.86	139400
2006-05-22	20.81	21.34	20.57	20.98	153300
2006-05-23	21.15	21.15	20.36	20.36	178800
2006-05-24	20.36	21.70	20.24	20.45	256600
2006-05-25	20.60	21.05	20.60	21.00	165800
2006-05-26	21.00	21.50	20.92	21.40	164400
2006-05-30	21.25	21.45	20.93	21.30	137800
2006-05-31	21.40	21.96	21.25	21.96	526400
2006-06-01	21.90	22.40	21.89	22.35	118900
2006-06-02	22.45	22.53	22.30	22.48	125400
2006-06-05	22.37	22.59	21.53	21.61	144100
2006-06-06	21.73	21.73	21.02	21.21	166100
2006-06-07	21.20	21.72	21.03	21.55	94900
2006-06-08	21.64	21.90	21.10	21.84	79400
2006-06-09	22.00	22.09	21.61	21.82	77400
2006-06-12	21.73	21.82	21.41	21.46	64200
2006-06-13	21.40	21.90	21.02	21.09	96200
2006-06-14	21.01	21.28	20.69	20.96	113500
2006-06-15	20.99	21.98	20.99	21.85	68600
2006-06-16	21.80	21.90	21.41	21.65	325700
2006-06-19	21.65	21.65	21.00	21.05	63000
2006-06-20	21.03	21.05	20.66	20.66	72600
2006-06-21	20.66	21.35	20.66	21.24	88600
2006-06-22	21.12	21.18	20.87	20.96	65000
2006-06-23	20.89	20.89	20.61	20.66	55100
2006-06-26	20.76	21.14	20.50	21.06	129100
2006-06-27	21.16	21.30	20.60	20.66	77100
2006-06-28	20.75	20.82	20.28	20.40	100800
2006-06-29	20.55	22.15	20.55	22.05	138600
2006-06-30	22.10	22.50	21.82	22.35	163000
2006-07-03	22.25	22.40	22.07	22.40	43500
2006-07-05	22.30	22.30	21.83	22.06	61700
2006-07-06	21.95	22.31	21.89	22.06	50200
2006-07-07	22.04	22.16	21.46	21.56	47500
2006-07-10	21.65	22.32	21.61	22.20	103000
2006-07-11	22.20	22.32	21.80	22.31	60200
2006-07-12	22.23	22.30	21.82	22.02	89700
2006-07-13	21.93	21.93	21.28	21.42	71900
2006-07-14	21.44	21.44	20.88	21.19	67900
2006-07-17	21.29	21.45	20.78	20.89	87200
2006-07-18	21.09	21.49	20.94	21.48	49000
2006-07-19	21.47	22.15	21.47	21.87	109400
2006-07-20	21.85	22.00	21.10	21.14	66500
2006-07-21	20.99	21.22	20.77	20.93	74000
2006-07-24	21.18	21.80	21.05	21.79	80400
2006-07-25	21.79	22.00	21.47	21.66	138700
2006-07-26	21.66	22.45	21.62	22.15	194600
2006-07-27	22.25	22.25	21.23	21.67	120800
2006-07-28	21.77	22.20	21.77	21.99	151500
2006-07-31	22.05	22.22	21.80	22.07	69800
2006-08-01	22.00	22.28	21.57	22.15	91600
2006-08-02	22.25	22.41	22.07	22.30	42300
2006-08-03	22.20	22.90	22.02	22.79	82900
2006-08-04	23.25	23.25	22.66	23.00	126400
2006-08-07	22.97	22.97	22.61	22.92	104900
2006-08-08	23.00	23.25	22.80	22.81	137400
2006-08-09	22.94	23.05	22.39	22.45	86800
2006-08-10	22.15	22.56	22.08	22.33	60300
2006-08-11	22.24	22.24	21.87	22.06	85000
2006-08-14	22.10	22.77	22.10	22.30	61700
2006-08-15	22.55	22.75	22.50	22.69	62300
2006-08-16	22.79	22.82	22.70	22.76	36200
2006-08-17	22.60	22.94	22.60	22.76	43300
2006-08-18	22.90	22.95	22.62	22.89	43900
2006-08-21	22.85	22.85	22.49	22.75	37100
2006-08-22	22.50	23.00	22.50	22.90	65800
2006-08-23	22.91	23.00	22.32	22.49	52500
2006-08-24	22.59	22.65	22.07	22.56	93900
2006-08-25	22.50	22.70	22.50	22.65	46600
2006-08-28	22.72	23.00	22.65	22.94	61700
2006-08-29	23.04	23.20	22.78	23.20	73900
2006-08-30	23.33	23.81	23.21	23.81	110200
2006-08-31	23.96	24.17	23.81	23.82	73000
2006-09-01	23.83	23.86	23.45	23.67	57800
2006-09-05	23.42	23.73	23.06	23.69	97600
2006-09-06	23.69	23.73	23.43	23.70	148300
2006-09-07	23.66	23.84	23.40	23.76	91500
2006-09-08	23.78	23.78	23.40	23.74	92700
2006-09-11	23.70	23.71	23.26	23.47	57500
2006-09-12	23.50	24.00	23.42	23.80	107200
2006-09-13	23.84	24.54	23.77	24.54	101800
2006-09-14	24.53	24.68	24.00	24.10	69700
2006-09-15	24.25	24.40	24.15	24.31	179200
2006-09-18	24.26	24.67	24.25	24.59	99800
2006-09-19	24.49	24.64	24.18	24.61	142700
2006-09-20	24.69	25.00	24.36	24.50	87400
2006-09-21	24.58	24.59	24.00	24.27	74900
2006-09-22	24.17	24.25	23.71	23.97	115000
2006-09-25	23.95	24.10	23.70	23.90	164300
2006-09-26	23.81	24.10	23.73	23.97	143600
2006-09-27	23.85	24.51	23.85	24.51	99600
2006-09-28	24.61	24.70	24.19	24.45	72000
2006-09-29	24.53	24.60	24.22	24.25	83400
2006-10-02	24.27	24.30	23.90	24.05	66000
2006-10-03	23.95	24.35	23.84	24.13	59800
2006-10-04	24.07	24.93	24.04	24.93	84500
2006-10-05	24.90	25.29	24.90	25.29	83700
2006-10-06	25.21	25.60	25.18	25.40	109600
2006-10-09	25.30	25.40	24.90	25.39	61900
2006-10-10	25.40	25.51	25.13	25.51	48900
2006-10-11	25.50	25.65	25.24	25.42	78900
2006-10-12	25.57	26.06	25.36	26.06	91400
2006-10-13	26.15	26.60	26.00	26.40	57800
2006-10-16	26.36	27.16	26.36	26.64	159300
2006-10-17	26.49	26.55	26.09	26.24	77400
2006-10-18	26.40	26.56	26.14	26.20	122200
2006-10-19	26.07	26.35	26.01	26.20	58200
2006-10-20	26.33	26.33	25.75	26.27	54000
2006-10-23	26.15	26.24	25.90	26.15	62000
2006-10-24	26.05	26.47	26.00	26.33	50500
2006-10-25	26.28	26.50	26.07	26.35	80000
2006-10-26	26.50	26.69	26.33	26.69	62800
2006-10-27	26.60	26.75	26.42	26.71	62900
2006-10-30	26.56	27.03	26.40	27.03	73300
2006-10-31	27.03	27.10	26.70	27.10	90100
2006-11-01	27.20	27.35	26.69	26.90	126600
2006-11-02	26.71	26.71	26.18	26.46	148600
2006-11-03	26.50	26.60	25.90	26.01	291900
2006-11-06	26.10	26.35	26.07	26.31	97500
2006-11-07	26.26	26.60	26.25	26.51	128600
2006-11-08	26.36	26.85	26.35	26.66	208200
2006-11-09	26.65	26.66	26.11	26.28	95900
2006-11-10	26.20	26.48	26.13	26.34	104600
2006-11-13	26.27	26.49	25.98	26.06	90700
2006-11-14	26.09	26.85	25.90	26.85	121700
2006-11-15	26.83	27.08	26.67	26.83	81400
2006-11-16	26.90	27.01	26.67	26.70	54900
2006-11-17	26.60	26.69	26.32	26.45	89100
2006-11-20	26.50	27.50	26.48	27.18	108300
2006-11-21	27.25	28.00	27.23	27.91	289500
2006-11-22	27.91	27.95	27.43	27.61	41700
2006-11-24	27.46	27.70	27.40	27.68	14900
2006-11-27	27.66	27.66	26.59	26.59	62200
2006-11-28	26.54	27.45	26.40	27.26	122900
2006-11-29	27.45	27.79	27.30	27.58	83300
2006-11-30	27.59	27.88	27.18	27.62	85800
2006-12-01	27.55	27.57	26.92	27.00	167700
2006-12-04	27.20	27.60	27.17	27.48	110200
2006-12-05	27.57	27.60	27.32	27.46	111800
2006-12-06	27.44	27.50	27.07	27.18	48700
2006-12-07	27.15	27.16	26.60	26.73	59800
2006-12-08	26.62	27.25	26.62	26.89	54700
2006-12-11	26.83	27.17	26.75	27.15	142200
2006-12-12	27.08	27.26	26.93	27.26	121900
2006-12-13	27.36	27.40	26.90	27.08	30200
2006-12-14	27.19	27.49	27.17	27.22	88400
2006-12-15	27.27	27.49	27.13	27.16	135800
2006-12-18	27.17	27.26	26.64	26.74	102800
2006-12-19	26.62	26.82	26.19	26.53	80100
2006-12-20	26.55	26.65	26.41	26.57	46900
2006-12-21	26.55	27.10	26.26	26.33	63400
2006-12-22	26.27	26.42	26.06	26.29	68900
2006-12-26	26.29	26.68	26.28	26.49	95500
2006-12-27	26.61	27.35	26.61	27.34	67800
2006-12-28	27.24	27.48	27.15	27.30	54500
2006-12-29	27.37	27.50	27.24	27.31	58800
2007-01-03	27.46	27.60	27.10	27.48	147900
2007-01-04	27.49	27.70	27.24	27.62	194800
2007-01-05	27.50	27.60	27.12	27.17	183100
2007-01-08	27.07	27.07	26.62	26.79	62100
2007-01-09	26.80	26.88	26.55	26.88	89700
2007-01-10	26.73	27.09	26.70	27.07	64000
2007-01-11	27.17	27.65	27.14	27.41	71300
2007-01-12	27.53	27.60	27.23	27.31	66100
2007-01-16	27.41	27.61	27.17	27.38	55700
2007-01-17	27.30	27.31	27.01	27.10	41300
2007-01-18	27.14	27.20	26.76	26.81	84000
2007-01-19	26.73	27.30	26.63	27.29	60200
2007-01-22	27.24	27.24	26.60	26.91	88300
2007-01-23	26.91	27.17	26.65	26.88	71900
2007-01-24	26.95	27.49	26.84	27.49	47100
2007-01-25	27.48	27.49	26.75	27.26	102700
2007-01-26	27.27	27.62	26.95	27.60	89700
2007-01-29	27.50	27.70	27.42	27.70	299800
2007-01-30	27.71	28.11	27.55	28.11	144900
2007-01-31	28.15	28.39	27.86	28.20	145400
2007-02-01	28.26	28.68	28.06	28.42	82000
2007-02-02	28.54	28.57	28.09	28.26	50100
2007-02-05	28.16	28.47	27.76	28.47	99100
2007-02-06	28.49	28.50	27.93	28.45	71100
2007-02-07	28.32	28.83	28.19	28.83	78900
2007-02-08	28.75	29.25	28.75	29.25	76500
2007-02-09	29.19	29.19	27.90	28.75	230300
2007-02-12	28.86	28.86	27.90	28.21	86228
2007-02-13	28.32	29.10	28.15	29.10	87755
2007-02-14	28.95	28.95	28.41	28.46	75400
2007-02-15	28.46	28.46	27.89	28.08	93600
2007-02-16	28.07	28.32	27.26	28.24	121600
2007-02-20	28.11	28.54	27.60	28.35	57900
2007-02-21	28.20	28.20	27.91	28.15	75700
2007-02-22	28.10	28.38	27.72	28.28	99100
2007-02-23	28.20	28.20	27.60	27.65	70300
2007-02-26	27.75	27.75	26.90	27.52	107200
2007-02-27	26.62	27.17	25.57	26.33	165600
2007-02-28	26.23	26.36	25.63	25.86	135100
2007-03-01	25.25	26.49	25.18	25.98	176020
2007-03-02	25.78	26.11	25.11	25.30	148800
2007-03-05	24.98	25.12	23.83	23.94	118600
2007-03-06	24.13	25.60	24.07	25.49	104500
2007-03-07	25.38	25.98	24.79	24.87	95200
2007-03-08	25.02	25.47	24.93	24.98	54500
2007-03-09	25.22	25.67	25.04	25.60	86000
2007-03-12	25.25	25.68	24.91	25.34	68200
2007-03-13	25.14	25.63	24.42	24.54	90100
2007-03-14	24.49	25.09	24.03	24.99	73900
2007-03-15	25.17	25.47	24.60	25.01	169700
2007-03-16	25.00	25.06	24.62	24.90	173700
2007-03-19	25.10	25.62	25.10	25.47	114800
2007-03-20	25.36	25.41	25.06	25.25	88900
2007-03-21	25.25	25.83	25.08	25.63	109100
2007-03-22	25.55	26.04	25.36	25.99	153500
2007-03-23	26.00	26.24	25.74	25.80	51100
2007-03-26	25.70	26.05	25.47	25.85	104400
2007-03-27	25.76	25.76	25.17	25.31	79200
2007-03-28	25.11	25.54	24.90	25.34	207300
2007-03-29	25.90	25.90	25.21	25.76	164200
2007-03-30	25.85	26.02	25.43	25.91	115900
2007-04-02	26.00	26.35	25.88	26.35	45200
2007-04-03	26.48	26.88	26.05	26.29	62500
2007-04-04	26.26	26.35	25.90	25.97	51400
2007-04-05	25.97	26.15	25.79	25.99	39100
2007-04-09	25.98	25.98	25.56	25.72	189300
2007-04-10	25.77	26.21	25.64	25.81	41100
2007-04-11	25.87	25.87	25.21	25.39	79000
2007-04-12	25.42	25.46	24.78	25.40	56200
2007-04-13	25.34	25.58	24.84	25.58	38000
2007-04-16	25.77	26.00	25.32	25.97	42600
2007-04-17	25.95	25.95	25.41	25.94	33800
2007-04-18	25.73	25.81	25.40	25.40	36400
2007-04-19	25.28	25.29	24.87	24.95	46000
2007-04-20	25.40	26.00	24.95	26.00	138600
2007-04-23	25.80	26.50	25.80	26.24	72500
2007-04-24	26.28	26.28	25.66	26.14	70000
2007-04-25	26.15	27.16	26.00	26.76	133900
2007-04-26	26.79	26.86	25.96	26.11	112200
2007-04-27	25.93	26.40	25.93	26.10	81500
2007-04-30	26.10	26.10	25.02	25.07	108100
2007-05-01	25.04	25.81	24.87	25.59	83800
2007-05-02	25.51	25.97	25.51	25.74	50200
2007-05-03	25.77	26.15	25.62	25.73	76600
2007-05-04	25.75	25.75	25.09	25.47	59000
2007-05-07	25.40	25.61	25.25	25.43	93200
2007-05-08	25.21	25.79	25.06	25.73	115700
2007-05-09	25.53	25.88	25.41	25.79	54200
2007-05-10	25.54	25.84	24.90	24.96	124200
2007-05-11	24.91	25.49	24.91	25.39	87100
2007-05-14	25.30	25.46	24.43	24.43	94200
2007-05-15	24.36	24.75	23.68	23.79	141200
2007-05-16	23.79	24.29	23.61	24.29	90000
2007-05-17	24.14	24.15	23.52	23.66	99600
2007-05-18	23.66	23.76	23.02	23.33	92900
2007-05-21	23.21	23.98	23.03	23.78	97500
2007-05-22	23.92	24.41	23.53	24.41	92100
2007-05-23	24.41	24.58	23.90	23.95	94900
2007-05-24	24.27	24.27	23.45	23.73	138500
2007-05-25	23.88	24.10	23.36	23.61	75300
2007-05-29	23.66	24.20	23.66	24.20	65500
2007-05-30	23.95	24.20	23.89	24.02	131000
2007-05-31	24.14	24.20	23.78	23.98	119200
2007-06-01	24.00	24.62	23.98	24.57	232000
2007-06-04	24.52	24.78	24.50	24.59	65600
2007-06-05	24.50	24.65	23.40	23.52	305600
2007-06-06	23.43	23.66	23.35	23.61	68800
2007-06-07	23.46	23.65	22.86	23.15	127600
2007-06-08	23.13	23.60	22.98	23.47	63400
2007-06-11	23.36	23.52	22.95	23.11	57800
2007-06-12	23.06	23.32	22.56	22.74	219500
2007-06-13	22.79	23.36	22.63	23.17	143800
2007-06-14	23.22	23.58	22.96	22.99	57600
2007-06-15	23.95	24.00	23.56	23.75	240700
2007-06-18	23.72	23.90	23.40	23.49	106900
2007-06-19	23.34	23.63	23.09	23.12	124000
2007-06-20	23.13	23.13	22.29	22.35	119800
2007-06-21	22.19	22.54	22.00	22.34	99400
2007-06-22	22.37	22.90	22.37	22.69	248400
2007-06-25	22.69	22.84	22.06	22.14	171000
2007-06-26	22.17	22.92	22.14	22.84	156800
2007-06-27	22.62	23.53	22.61	23.31	129300
2007-06-28	23.79	23.99	23.38	23.63	132400
2007-06-29	23.67	23.98	22.60	22.75	225900
2007-07-02	22.90	23.21	22.88	23.01	134900
2007-07-03	22.99	23.23	22.63	22.76	83700
2007-07-05	22.99	23.05	22.54	22.78	186700
2007-07-06	22.73	22.91	22.58	22.67	138000
2007-07-09	22.67	22.89	22.52	22.82	123900
2007-07-10	22.57	22.70	22.40	22.45	191200
2007-07-11	22.46	22.64	22.16	22.25	139500
2007-07-12	22.31	22.72	22.25	22.66	91700
2007-07-13	22.66	22.82	22.36	22.66	44300
2007-07-16	22.99	22.99	22.07	22.25	113300
2007-07-17	22.25	22.37	21.91	22.05	156200
2007-07-18	21.88	22.47	21.88	22.29	188200
2007-07-19	22.40	22.46	22.15	22.19	96500
2007-07-20	22.14	22.14	21.45	21.60	163400
2007-07-23	21.56	21.71	21.27	21.50	128700
2007-07-24	20.77	21.01	20.47	20.85	215700
2007-07-25	21.09	21.33	20.42	20.74	166100
2007-07-26	20.30	20.88	20.06	20.20	237400
2007-07-27	20.21	20.38	19.91	19.95	247900
2007-07-30	20.25	20.72	19.97	20.42	221500
2007-07-31	20.69	20.81	20.01	20.07	201100
2007-08-01	20.01	20.64	19.75	20.52	149200
2007-08-02	20.60	20.87	20.48	20.64	166200
2007-08-03	20.75	20.76	19.52	19.69	217000
2007-08-06	19.21	20.40	19.02	20.19	307200
2007-08-07	20.12	20.49	19.65	20.10	185800
2007-08-08	20.50	20.96	19.51	20.28	297600
2007-08-09	20.63	20.70	19.54	20.10	365400
2007-08-10	19.61	21.46	19.61	21.12	223000
2007-08-13	21.60	21.96	21.48	21.58	215600
2007-08-14	21.45	22.10	20.82	20.82	122400
2007-08-15	21.30	21.42	20.18	20.32	235000
2007-08-16	20.45	22.00	20.45	21.13	215000
2007-08-17	22.65	22.77	21.54	21.64	222800
2007-08-20	21.66	21.67	20.81	21.37	164500
2007-08-21	21.21	21.44	21.01	21.37	109500
2007-08-22	21.45	21.81	21.43	21.68	94300
2007-08-23	21.61	21.99	21.50	21.86	99400
2007-08-24	21.83	22.22	21.67	22.16	67900
2007-08-27	22.06	22.10	21.60	21.80	51700
2007-08-28	21.70	21.88	21.40	21.46	120300
2007-08-29	21.50	22.15	21.43	22.05	59500
2007-08-30	21.85	22.53	21.85	22.05	92700
2007-08-31	22.40	22.71	22.23	22.58	100600
2007-09-04	22.45	23.05	22.18	22.71	75000
2007-09-05	22.65	22.68	22.26	22.39	80600
2007-09-06	22.50	22.74	22.20	22.23	103800
2007-09-07	21.92	22.34	21.60	22.33	226100
2007-09-10	22.43	22.43	21.61	21.82	128800
2007-09-11	21.98	22.38	21.85	22.34	63600
2007-09-12	22.18	22.51	22.14	22.39	57500
2007-09-13	22.57	23.07	22.19	22.67	63300
2007-09-14	22.40	23.05	22.39	23.05	80200
2007-09-17	23.08	23.08	22.63	22.95	133600
2007-09-18	23.31	24.22	22.95	24.06	254000
2007-09-19	24.41	25.49	24.33	25.42	212900
2007-09-20	25.45	25.69	24.16	24.83	160600
2007-09-21	25.06	25.40	24.65	25.12	322000
2007-09-24	25.17	25.48	25.09	25.30	249900
2007-09-25	25.14	25.16	24.66	24.74	153900
2007-09-26	25.01	25.10	24.09	24.53	136400
2007-09-27	24.60	24.79	23.95	24.20	144300
2007-09-28	24.27	24.47	23.47	23.67	113000
2007-10-01	23.62	24.73	23.59	24.71	101700
2007-10-02	24.79	25.10	24.70	25.01	58500
2007-10-03	24.92	24.96	24.26	24.63	77700
2007-10-04	24.78	25.28	24.68	25.28	61700
2007-10-05	25.46	26.19	25.14	26.19	85700
2007-10-08	26.02	26.05	25.39	25.57	76900
2007-10-09	25.69	25.76	25.04	25.10	113500
2007-10-10	25.10	25.26	25.01	25.16	49800
2007-10-11	25.19	25.43	24.49	24.70	123100
2007-10-12	24.68	25.48	24.68	25.24	86600
2007-10-15	25.28	26.11	24.31	24.65	80000
2007-10-16	24.60	24.60	23.52	24.51	68800
2007-10-17	24.69	24.82	23.78	24.41	65900
2007-10-18	24.31	24.71	23.89	24.31	72400
2007-10-19	24.17	24.17	22.77	22.92	110100
2007-10-22	22.67	23.76	22.44	23.46	97900
2007-10-23	23.70	24.24	23.28	24.24	80800
2007-10-24	24.00	24.18	23.07	23.87	120800
2007-10-25	24.00	24.05	23.32	23.96	115200
2007-10-26	24.23	24.60	23.84	24.56	62800
2007-10-29	25.23	25.35	24.20	24.28	71100
2007-10-30	24.22	25.00	24.22	25.00	73800
2007-10-31	25.15	25.73	24.60	25.34	112300
2007-11-01	25.02	25.13	23.27	23.56	155800
2007-11-02	23.82	23.82	22.60	23.09	138500
2007-11-05	22.74	22.97	22.25	22.52	94902
2007-11-06	22.39	22.63	22.00	22.45	146502
2007-11-07	22.21	22.38	21.44	21.57	193600
2007-11-08	21.76	22.21	21.30	21.52	267300
2007-11-09	21.24	22.24	21.13	21.95	116000
2007-11-12	21.95	22.80	21.94	22.37	76400
2007-11-13	22.63	23.05	22.57	22.99	62800
2007-11-14	23.08	23.36	22.61	22.79	70700
2007-11-15	22.71	23.15	22.14	23.15	147200
2007-11-16	23.19	23.35	22.10	22.31	132500
2007-11-19	22.14	22.31	21.40	21.91	79800
2007-11-20	22.00	22.23	21.26	21.83	103500
2007-11-21	21.72	22.15	21.48	22.00	113900
2007-11-23	22.00	22.81	21.98	22.57	46400
2007-11-26	22.51	22.51	20.89	20.89	138400
2007-11-27	20.98	21.98	20.96	21.92	121500
2007-11-28	22.22	22.95	22.22	22.89	144900
2007-11-29	22.79	23.14	22.54	23.00	124400
2007-11-30	23.43	23.68	23.11	23.54	144500
2007-12-03	23.54	23.56	22.89	23.37	118200
2007-12-04	23.06	23.06	22.50	22.69	82500
2007-12-05	23.10	23.60	22.79	23.60	109900
2007-12-06	23.58	24.53	23.58	24.53	117700
2007-12-07	24.63	24.93	24.35	24.68	80400
2007-12-10	24.68	25.23	24.52	25.09	54000
2007-12-11	25.27	25.42	24.09	24.36	180700
2007-12-12	25.00	25.43	24.11	24.37	97405
2007-12-13	24.35	24.35	23.65	24.12	102400
2007-12-14	23.73	24.44	23.63	23.77	96300
2007-12-17	23.63	23.68	23.14	23.30	327601
2007-12-18	23.57	25.20	23.48	25.20	113000
2007-12-19	25.05	25.05	24.38	24.89	152200
2007-12-20	25.06	25.20	24.36	24.94	85500
2007-12-21	25.37	26.00	25.31	26.00	236400
2007-12-24	25.70	28.00	25.49	27.58	114400
2007-12-26	27.28	27.33	26.73	26.91	104500
2007-12-27	26.75	26.75	25.08	25.08	112300
2007-12-28	25.33	25.62	24.65	24.68	118200
2007-12-31	24.68	25.05	24.20	25.05	93800
2008-01-02	25.06	25.25	24.23	24.76	131000
2008-01-03	24.90	25.14	24.05	24.15	138625
2008-01-04	23.96	24.01	23.33	23.60	99000
2008-01-07	23.71	24.45	23.47	23.95	169900
2008-01-08	24.02	24.80	23.10	23.11	107800
2008-01-09	22.97	24.30	22.50	24.30	106884
2008-01-10	24.05	24.65	23.65	24.17	159906
2008-01-11	23.87	24.00	23.33	23.51	115570
2008-01-14	23.71	23.71	23.01	23.35	134000
2008-01-15	23.48	23.48	22.51	22.62	212400
2008-01-16	22.60	24.50	22.52	23.99	178500
2008-01-17	24.20	24.44	23.60	23.60	137300
2008-01-18	23.40	23.92	22.76	23.46	244200
2008-01-22	22.55	24.68	22.55	23.89	179561
2008-01-23	23.33	25.43	23.10	25.14	252949
2008-01-24	25.24	25.76	24.32	24.84	120900
2008-01-25	25.23	25.44	24.40	24.73	101428
2008-01-28	24.73	26.45	24.65	26.15	168844
2008-01-29	26.25	26.41	25.46	26.20	153150
2008-01-30	26.00	26.85	25.58	25.63	223300
2008-01-31	25.31	26.57	25.31	26.04	205100
2008-02-01	26.07	26.72	25.82	26.62	245900
2008-02-04	26.60	26.71	26.00	26.45	129700
2008-02-05	26.36	26.88	25.82	26.05	175612
2008-02-06	26.21	26.45	25.19	25.32	113100
2008-02-07	25.28	26.07	25.10	26.06	161681
2008-02-08	25.95	26.30	25.38	25.80	116300
2008-02-11	25.75	26.68	25.32	26.13	165700
2008-02-12	26.23	26.88	25.75	26.13	136750
2008-02-13	26.33	26.78	26.15	26.71	168400
2008-02-14	26.82	26.82	25.03	25.32	238900
2008-02-15	25.15	25.95	24.94	25.94	219000
2008-02-19	26.10	26.43	25.30	25.74	84000
2008-02-20	25.64	26.51	25.30	26.46	112548
2008-02-21	26.49	27.14	24.99	25.22	476351
2008-02-22	24.43	24.67	23.86	24.40	713322
2008-02-25	24.35	25.00	23.87	24.99	396036
2008-02-26	24.87	25.27	24.56	25.18	225672
2008-02-27	24.93	25.54	24.71	25.04	205797
2008-02-28	24.89	24.89	24.33	24.65	186367
2008-02-29	24.74	24.89	23.98	24.14	259100
2008-03-03	24.14	24.31	23.65	24.16	183910
2008-03-04	23.86	24.74	23.81	24.40	149992
2008-03-05	24.51	24.62	24.07	24.30	136717
2008-03-06	24.15	24.25	23.57	23.73	164390
2008-03-07	23.59	24.48	23.59	24.20	210500
2008-03-10	24.24	24.75	24.07	24.47	158570
2008-03-11	24.87	26.18	24.87	26.09	255572
2008-03-12	26.01	27.00	25.82	26.49	227550
2008-03-13	26.20	26.94	25.99	26.54	417100
2008-03-14	26.23	26.76	25.05	26.20	179400
2008-03-17	25.65	26.86	25.65	26.35	153607
2008-03-18	26.90	27.24	26.26	27.00	143283
2008-03-19	27.10	27.35	26.20	26.20	177800
2008-03-20	26.61	26.83	26.26	26.70	415379
2008-03-24	26.80	27.00	26.02	26.39	265300
2008-03-25	26.34	26.65	26.09	26.30	172300
2008-03-26	26.15	26.56	26.09	26.40	163130
2008-03-27	26.53	26.78	26.31	26.37	225800
2008-03-28	26.44	26.59	25.99	26.11	143640
2008-03-31	26.19	26.54	25.71	25.71	168700
2008-04-01	26.16	26.50	26.00	26.40	187670
2008-04-02	26.50	26.82	26.20	26.78	433700
2008-04-03	26.59	27.00	26.52	26.90	349722
2008-04-04	26.99	26.99	26.49	26.66	156300
2008-04-07	26.79	26.98	26.10	26.30	116100
2008-04-08	26.10	26.70	26.09	26.25	148195
2008-04-09	26.24	26.47	25.75	25.75	126757
2008-04-10	25.61	26.04	25.60	25.80	240100
2008-04-11	25.50	25.63	25.13	25.30	181300
2008-04-14	25.34	25.91	25.20	25.33	135363
2008-04-15	25.50	25.74	25.38	25.50	132754
2008-04-16	25.75	26.60	25.42	26.50	195116
2008-04-17	26.41	26.95	26.41	26.80	154321
2008-04-18	27.21	27.23	26.88	27.03	150106
2008-04-21	26.87	27.25	26.78	26.85	158796
2008-04-22	26.70	26.90	26.24	26.56	190120
2008-04-23	26.60	27.13	26.18	27.04	121904
2008-04-24	26.95	27.65	26.80	27.63	183726
2008-04-25	27.80	28.03	27.10	27.89	142256
2008-04-28	27.90	28.06	27.52	27.76	204314
2008-04-29	27.79	27.86	27.00	27.46	63812
2008-04-30	27.51	27.63	26.86	27.23	145695
2008-05-01	27.50	27.78	27.30	27.59	89572
2008-05-02	27.85	27.85	27.18	27.60	261644
2008-05-05	27.35	27.43	26.38	27.00	194443
2008-05-06	26.90	27.11	26.41	26.64	148280
2008-05-07	26.75	26.75	25.51	25.76	130079
2008-05-08	25.70	26.14	25.67	25.98	128096
2008-05-09	25.91	26.22	25.82	26.14	118356
2008-05-12	26.22	26.58	26.10	26.58	189168
2008-05-13	26.60	27.00	26.52	26.99	87996
2008-05-14	26.97	27.25	26.97	27.23	207499
2008-05-15	27.16	27.16	26.51	26.81	142270
2008-05-16	26.85	26.99	26.00	26.39	136870
2008-05-19	26.49	26.62	26.00	26.51	153727
2008-05-20	26.28	26.43	25.95	26.23	108762
2008-05-21	26.33	26.77	26.09	26.61	187784
2008-05-22	26.55	26.88	26.46	26.85	218600
2008-05-23	26.80	26.90	26.47	26.66	91463
2008-05-27	26.75	26.91	26.50	26.68	137838
2008-05-28	26.73	26.81	25.98	26.00	196761
2008-05-29	26.14	27.44	26.10	27.40	326445
2008-05-30	27.40	27.80	26.97	27.80	267250
2008-06-02	27.85	28.10	27.56	27.92	329708
2008-06-03	27.98	27.98	27.48	27.74	276408
2008-06-04	27.68	28.06	27.53	28.00	242183
2008-06-05	28.14	28.30	27.77	28.20	121830
2008-06-06	27.99	28.01	27.33	27.36	143023
2008-06-09	27.48	27.54	26.69	26.77	75641
2008-06-10	26.60	26.75	26.30	26.58	154582
2008-06-11	26.64	26.65	26.16	26.17	71991
2008-06-12	26.37	27.29	26.37	26.85	158951
2008-06-13	27.02	27.12	26.59	26.95	84040
2008-06-16	26.96	27.65	26.68	27.65	222210
2008-06-17	27.68	27.70	27.00	27.26	140610
2008-06-18	27.11	27.34	26.91	27.12	247134
2008-06-19	26.93	27.46	26.87	27.38	136358
2008-06-20	27.24	27.48	26.95	27.18	222217
2008-06-23	27.24	27.45	27.04	27.06	138267
2008-06-24	26.91	27.52	26.68	26.97	164509
2008-06-25	26.89	27.79	26.85	27.08	233587
2008-06-26	26.84	27.18	26.47	26.53	173190
2008-06-27	26.63	26.63	26.05	26.12	371656
2008-06-30	26.06	26.23	25.54	25.56	134276
2008-07-01	25.42	26.07	25.04	26.06	193010
2008-07-02	26.04	26.08	25.03	25.48	144006
2008-07-03	25.62	25.63	25.03	25.45	73187
2008-07-07	25.62	25.62	24.57	24.94	135138
2008-07-08	24.77	26.76	24.72	26.73	206945
2008-07-09	26.73	26.74	25.15	25.17	142854
2008-07-10	25.09	26.38	25.09	26.17	118744
2008-07-11	25.50	27.17	25.50	26.87	144587
2008-07-14	27.18	27.24	26.17	26.54	135644
2008-07-15	26.34	27.10	26.04	26.15	208068
2008-07-16	26.28	27.32	25.98	27.26	144360
2008-07-17	27.27	27.80	26.87	27.80	127996
2008-07-18	28.06	28.09	27.49	27.86	111349
2008-07-21	27.88	28.00	27.48	27.91	77323
2008-07-22	27.68	29.23	27.46	29.20	119278
2008-07-23	29.11	29.23	28.13	28.86	153503
2008-07-24	28.93	28.93	27.75	27.75	128025
2008-07-25	28.00	28.82	27.75	28.73	80370
2008-07-28	28.55	28.76	27.90	28.11	103721
2008-07-29	28.26	28.85	28.14	28.85	130035
2008-07-30	28.92	29.11	28.21	28.96	122272
2008-07-31	28.69	29.27	28.43	29.23	137425
2008-08-01	29.23	30.00	28.94	29.93	120361
2008-08-04	29.93	29.93	29.41	29.66	259307
2008-08-05	29.90	29.90	28.84	29.76	297585
2008-08-06	29.56	29.56	27.84	27.92	205425
2008-08-07	27.73	27.76	26.31	26.94	337120
2008-08-08	26.84	29.09	26.76	28.84	246081
2008-08-11	28.85	29.55	28.45	29.54	234171
2008-08-12	29.48	29.89	29.04	29.70	235059
2008-08-13	29.70	29.81	29.41	29.67	115640
2008-08-14	29.34	29.86	29.30	29.59	193929
2008-08-15	29.58	29.86	28.80	29.40	150744
2008-08-18	29.60	29.70	28.88	29.27	69628
2008-08-19	28.74	29.11	27.44	27.60	267713
2008-08-20	27.58	27.59	26.51	26.95	240145
2008-08-21	26.58	27.15	26.50	26.98	223553
2008-08-22	27.20	27.36	26.73	26.98	170067
2008-08-25	26.86	26.87	26.44	26.59	287968
2008-08-26	26.61	26.93	26.50	26.79	254691
2008-08-27	26.74	27.19	26.53	27.02	230417
2008-08-28	27.00	27.30	26.74	27.30	223725
2008-08-29	27.20	27.23	26.74	26.87	186384
2008-09-02	27.44	27.85	26.73	27.34	114364
2008-09-03	27.28	28.00	27.16	27.91	191861
2008-09-04	27.65	27.91	27.43	27.43	191995
2008-09-05	27.12	27.94	27.08	27.59	297068
2008-09-08	28.57	28.57	27.81	28.49	245144
2008-09-09	28.47	29.00	28.05	28.05	293189
2008-09-10	28.40	29.32	28.22	29.11	197288
2008-09-11	28.70	28.90	28.20	28.77	171307
2008-09-12	28.37	29.69	28.37	29.27	132126
2008-09-15	28.59	29.61	28.16	28.20	224181
2008-09-16	27.55	29.15	27.55	28.96	278380
2008-09-17	28.67	28.67	26.09	26.66	296001
2008-09-18	26.65	28.09	26.09	27.98	240654
2008-09-19	28.72	31.17	27.98	31.16	566157
2008-09-22	30.91	30.91	28.58	28.61	214837
2008-09-23	28.49	29.22	27.94	28.24	120081
2008-09-24	28.25	28.25	27.44	27.53	122764
2008-09-25	27.95	28.82	27.52	28.47	120677
2008-09-26	28.27	30.05	27.25	28.66	211129
2008-09-29	27.88	28.57	27.17	27.65	108163
2008-09-30	28.49	29.87	27.53	29.32	182290
2008-10-01	28.86	28.87	28.19	28.55	129278
2008-10-02	28.39	28.98	27.25	27.25	64974
2008-10-03	27.90	28.94	26.19	26.30	147684
2008-10-06	25.22	26.44	25.09	26.20	195374
2008-10-07	26.37	27.88	24.87	25.01	271940
2008-10-08	24.23	26.40	23.51	24.68	262422
2008-10-09	24.69	25.41	22.43	22.43	249155
2008-10-10	20.84	24.71	18.90	24.71	408306
2008-10-13	26.43	26.67	24.32	26.06	148495
2008-10-14	26.30	26.71	23.25	25.09	233834
2008-10-15	24.36	24.90	22.48	22.48	215351
2008-10-16	22.21	24.90	21.51	22.97	434711
2008-10-17	21.90	24.02	21.78	22.86	253183
2008-10-20	23.10	23.13	22.11	22.96	168564
2008-10-21	22.53	23.39	22.42	22.55	195398
2008-10-22	22.40	22.93	21.30	21.91	126360
2008-10-23	22.04	22.23	19.64	21.35	240815
2008-10-24	19.40	20.79	19.24	20.18	257470
2008-10-27	19.94	21.39	19.43	19.51	226187
2008-10-28	20.20	22.50	19.23	22.39	193708
2008-10-29	22.28	22.63	21.27	21.37	272231
2008-10-30	22.09	23.01	21.14	22.94	162139
2008-10-31	22.71	24.20	22.28	24.17	235063
2008-11-03	23.97	24.61	23.52	24.35	126417
2008-11-04	24.70	24.88	22.66	23.35	261909
2008-11-05	23.18	23.27	21.67	21.74	318498
2008-11-06	21.72	22.08	20.98	21.10	244577
2008-11-07	20.88	21.85	20.76	21.74	199845
2008-11-10	22.14	22.14	19.85	20.06	158659
2008-11-11	19.63	21.25	19.06	20.04	162987
2008-11-12	19.59	20.73	19.10	19.19	147712
2008-11-13	19.48	21.10	18.43	21.07	297846
2008-11-14	20.99	20.99	18.90	19.04	265058
2008-11-17	18.89	19.65	18.55	18.60	188344
2008-11-18	18.51	18.70	16.59	17.58	256711
2008-11-19	17.49	17.49	15.14	15.15	264574
2008-11-20	14.95	17.30	14.70	15.02	424952
2008-11-21	15.55	16.21	14.70	16.20	450795
2008-11-24	16.78	17.91	15.74	17.81	205161
2008-11-25	17.94	18.61	17.16	18.53	227743
2008-11-26	18.39	19.78	17.86	19.76	200513
2008-11-28	19.80	19.80	18.92	19.48	64847
2008-12-01	18.95	18.95	16.01	16.24	209014
2008-12-02	16.73	17.52	16.38	17.38	456484
2008-12-03	16.94	18.35	16.47	18.17	193369
2008-12-04	17.81	18.83	16.82	17.21	156544
2008-12-05	16.78	17.50	16.57	17.47	661813
2008-12-08	17.73	18.19	17.51	18.00	488908
2008-12-09	17.86	18.90	17.53	17.86	336018
2008-12-10	17.99	18.97	17.97	18.60	213683
2008-12-11	18.58	18.70	16.28	16.60	208830
2008-12-12	16.11	17.95	15.86	17.95	172274
2008-12-15	18.14	18.14	16.71	17.42	207930
2008-12-16	17.85	19.23	17.65	19.19	217570
2008-12-17	18.74	20.05	18.36	19.09	191958
2008-12-18	19.50	19.64	18.11	18.34	182376
2008-12-19	18.60	19.42	18.47	19.02	300720
2008-12-22	18.82	19.13	17.45	18.60	121977
2008-12-23	18.53	18.94	18.32	18.46	109985
2008-12-24	18.18	19.01	18.18	18.89	44012
2008-12-26	19.03	19.27	18.67	19.11	47176
2008-12-29	18.87	19.11	17.99	18.32	146021
2008-12-30	18.29	19.49	18.29	19.44	155286
2008-12-31	19.44	20.64	19.34	20.28	141841
2009-01-02	20.40	20.45	19.57	19.73	186158
2009-01-05	19.83	20.12	19.25	19.48	226120
2009-01-06	19.63	20.23	19.63	19.86	235770
2009-01-07	19.41	20.04	18.92	19.28	167446
2009-01-08	19.18	19.26	18.45	18.83	244528
2009-01-09	18.74	18.79	18.01	18.10	297815
2009-01-12	18.10	18.17	17.05	17.45	229683
2009-01-13	17.61	18.30	17.40	18.24	282650
2009-01-14	17.74	18.28	17.59	17.91	318311
2009-01-15	17.94	18.85	16.93	18.56	347857
2009-01-16	18.83	19.78	18.48	19.75	338470
2009-01-20	19.69	19.85	18.59	18.72	335130
2009-01-21	18.97	20.45	18.66	20.40	368383
2009-01-22	19.96	21.20	19.25	20.42	407392
2009-01-23	19.56	20.95	19.56	20.78	206801
2009-01-26	20.87	21.76	20.45	20.87	110712
2009-01-27	20.89	21.40	20.53	21.21	150562
2009-01-28	21.73	22.52	21.33	22.44	172035
2009-01-29	22.40	22.40	20.80	20.91	182605
2009-01-30	21.01	21.52	20.49	20.69	155530
2009-02-02	20.31	21.85	20.31	21.74	172395
2009-02-03	21.80	22.17	21.50	21.90	150647
2009-02-04	21.90	22.40	21.63	21.63	150016
2009-02-05	21.51	21.94	20.90	21.21	303237
2009-02-06	21.16	22.58	21.03	22.53	140499
2009-02-09	22.41	23.08	22.01	23.07	148368
2009-02-10	22.97	23.10	21.10	21.30	200568
2009-02-11	21.40	21.48	20.27	20.94	231909
2009-02-12	20.46	20.46	19.17	20.00	929886
2009-02-13	19.86	20.23	19.06	19.20	211222
2009-02-17	18.54	18.92	18.15	18.20	151495
2009-02-18	18.32	18.68	17.91	18.05	178947
2009-02-19	18.56	18.56	17.29	17.46	148701
2009-02-20	16.85	18.64	16.85	18.45	154073
2009-02-23	18.58	18.64	17.21	17.34	167848
2009-02-24	17.69	18.47	17.48	18.27	236621
2009-02-25	18.42	18.44	17.08	17.62	227058
2009-02-26	18.01	18.01	16.96	17.26	249691
2009-02-27	17.03	17.48	16.92	17.06	245739
2009-03-02	16.79	17.56	16.36	16.91	292471
2009-03-03	16.97	17.07	15.76	16.35	271859
2009-03-04	16.49	16.95	16.06	16.60	185339
2009-03-05	16.41	16.42	15.74	16.14	284030
2009-03-06	16.06	16.80	15.92	16.74	280832
2009-03-09	16.38	16.97	16.37	16.67	191537
2009-03-10	17.11	18.14	16.96	18.02	244042
2009-03-11	18.11	18.47	17.31	17.51	192949
2009-03-12	17.45	19.45	17.30	19.29	220533
2009-03-13	19.46	19.59	18.33	19.15	111070
2009-03-16	19.31	19.55	17.72	17.82	131988
2009-03-17	17.64	18.85	17.64	18.81	181486
2009-03-18	18.91	19.01	18.17	18.83	297768
2009-03-19	19.36	19.36	17.93	18.03	134585
2009-03-20	18.06	18.22	17.00	17.00	138945
2009-03-23	17.59	19.08	17.54	19.07	139391
2009-03-24	18.69	19.39	17.73	17.75	127129
2009-03-25	17.97	18.67	16.69	17.56	197857
2009-03-26	18.04	18.50	17.31	18.50	296026
2009-03-27	18.11	18.40	17.29	17.34	120388
2009-03-30	16.86	17.11	16.70	16.86	104958
2009-03-31	17.18	18.17	17.01	17.54	129874
2009-04-01	17.15	18.18	17.07	17.73	107277
2009-04-02	17.92	18.88	17.66	18.45	126945
2009-04-03	18.51	19.40	18.05	19.39	178306
2009-04-06	19.03	19.36	18.35	19.12	165777
2009-04-07	18.86	18.93	17.96	18.14	192450
2009-04-08	18.37	18.50	17.80	18.48	141875
2009-04-09	19.05	20.21	18.83	19.85	250940
2009-04-13	19.51	19.66	19.08	19.39	200063
2009-04-14	19.36	19.36	18.50	18.60	209344
2009-04-15	18.50	19.74	18.46	19.74	201199
2009-04-16	19.85	21.42	19.05	21.24	318057
2009-04-17	21.30	21.34	20.41	20.44	265354
2009-04-20	19.70	20.33	17.94	17.95	328390
2009-04-21	17.81	18.90	17.61	18.88	318898
2009-04-22	18.49	19.09	18.14	18.35	241569
2009-04-23	18.34	18.79	18.05	18.69	160031
2009-04-24	18.83	19.65	18.64	19.24	206356
2009-04-27	19.01	19.13	18.01	18.39	209140
2009-04-28	18.08	18.94	18.03	18.25	176771
2009-04-29	18.49	19.18	18.26	19.11	197127
2009-04-30	19.36	19.36	18.00	18.01	249329
2009-05-01	18.03	18.40	18.00	18.08	344457
2009-05-04	18.41	19.20	18.22	19.18	238924
2009-05-05	19.15	19.24	18.20	18.40	261627
2009-05-06	18.81	18.95	18.22	18.39	199778
2009-05-07	18.54	18.62	17.94	17.94	357016
2009-05-08	18.30	18.57	17.94	18.42	222041
2009-05-11	18.09	18.91	18.01	18.40	146090
2009-05-12	18.59	19.25	18.22	18.84	199319
2009-05-13	18.68	19.46	18.68	19.01	252405
2009-05-14	19.04	19.30	18.81	18.85	141411
2009-05-15	18.70	18.83	18.16	18.34	160209
2009-05-18	18.42	19.05	18.42	18.89	232448
2009-05-19	18.76	19.20	18.50	18.85	200246
2009-05-20	19.03	20.11	19.03	19.80	366888
2009-05-21	19.31	20.08	19.30	19.79	246245
2009-05-22	19.92	20.17	19.74	19.92	202924
2009-05-26	20.01	20.86	20.00	20.30	291366
2009-05-27	20.34	20.34	19.88	19.97	238822
2009-05-28	20.25	20.61	19.80	20.42	151710
2009-05-29	20.60	20.81	20.00	20.81	242732
2009-06-01	21.24	21.65	20.65	21.20	155805
2009-06-02	21.15	21.61	21.03	21.38	165585
2009-06-03	21.20	21.62	21.00	21.61	191413
2009-06-04	21.57	21.97	21.36	21.69	192782
2009-06-05	21.97	21.99	21.39	21.91	145704
2009-06-08	21.92	21.98	21.42	21.55	121786
2009-06-09	21.61	21.78	21.35	21.57	141394
2009-06-10	21.84	21.90	20.79	21.20	190361
2009-06-11	21.19	21.45	20.70	20.73	177517
2009-06-12	20.61	21.01	19.91	20.96	269450
2009-06-15	20.83	20.90	20.10	20.35	186380
2009-06-16	20.66	20.66	19.91	19.95	106033
2009-06-17	20.01	20.59	19.87	20.04	93023
2009-06-18	19.88	19.95	19.56	19.72	95420
2009-06-19	19.97	20.08	19.40	19.62	198775
2009-06-22	19.55	19.60	19.09	19.43	141399
2009-06-23	19.65	19.72	19.11	19.13	112858
2009-06-24	19.37	20.00	19.16	19.80	143354
2009-06-25	19.75	20.99	19.59	20.89	298344
2009-06-26	20.77	20.83	20.36	20.68	199288
2009-06-29	20.75	21.11	20.33	21.03	175155
2009-06-30	21.12	21.15	20.41	20.45	142354
2009-07-01	20.73	21.19	20.66	21.03	93024
2009-07-02	20.65	20.65	19.95	19.95	223143
2009-07-06	19.96	20.41	19.75	20.36	83545
2009-07-07	20.37	20.47	19.72	19.76	121037
2009-07-08	19.80	20.08	19.60	20.01	109082
2009-07-09	20.27	20.31	19.52	19.55	77002
2009-07-10	19.54	19.72	19.08	19.53	107021
2009-07-13	19.67	20.40	19.43	20.30	92270
2009-07-14	20.24	21.34	19.89	21.15	217595
2009-07-15	21.39	22.64	21.30	22.30	318899
2009-07-16	22.42	23.00	22.11	22.87	102133
2009-07-17	22.93	23.09	22.48	22.88	114300
2009-07-20	23.07	23.74	22.76	23.55	156424
2009-07-21	23.50	23.95	23.32	23.95	175584
2009-07-22	23.87	24.75	23.61	24.45	274622
2009-07-23	24.34	25.24	23.97	25.12	185641
2009-07-24	24.87	25.46	24.26	25.17	548702
2009-07-27	25.17	25.22	24.41	24.73	103764
2009-07-28	24.71	25.39	24.27	25.00	177780
2009-07-29	24.85	24.94	24.28	24.48	85059
2009-07-30	24.75	25.15	24.40	24.65	101446
2009-07-31	24.48	25.11	24.41	24.42	96267
2009-08-03	24.80	24.97	24.43	24.75	84889
2009-08-04	24.68	25.82	24.25	25.75	108714
2009-08-05	25.69	26.09	25.31	25.97	125046
2009-08-06	26.02	26.02	23.35	24.83	152178
2009-08-07	25.31	26.75	25.03	26.08	226823
2009-08-10	25.69	25.98	24.51	24.90	114114
2009-08-11	24.84	24.87	24.24	24.32	120835
2009-08-12	24.42	25.00	24.20	24.70	180745
2009-08-13	24.95	24.99	24.57	24.73	186717
2009-08-14	24.73	24.90	24.20	24.84	106102
2009-08-17	24.35	24.40	23.84	23.92	122673
2009-08-18	24.14	24.30	23.71	24.07	66704
2009-08-19	23.62	23.90	23.51	23.72	86678
2009-08-20	23.72	25.04	23.69	24.85	197231
2009-08-21	25.05	25.55	24.65	25.05	271151
2009-08-24	25.05	25.62	25.00	25.23	103007
2009-08-25	25.25	25.84	25.25	25.43	85330
2009-08-26	25.37	25.72	25.09	25.46	87937
2009-08-27	25.46	26.00	25.02	26.00	90489
2009-08-28	26.11	26.21	25.38	25.60	109218
2009-08-31	25.18	25.65	25.15	25.47	112441
2009-09-01	25.37	25.78	24.28	24.40	158418
2009-09-02	24.31	24.79	24.20	24.20	99844
2009-09-03	24.25	24.34	23.57	24.11	105421
2009-09-04	24.10	24.46	23.56	24.40	140523
2009-09-08	24.42	24.70	24.31	24.65	121781
2009-09-09	24.64	25.15	24.44	24.57	140628
2009-09-10	24.66	24.73	24.19	24.47	182514
2009-09-11	24.50	24.52	23.98	24.12	126114
2009-09-14	23.99	24.61	23.90	24.44	122587
2009-09-15	24.32	24.70	24.00	24.27	185978
2009-09-16	24.28	24.74	24.17	24.32	155705
2009-09-17	24.39	24.99	24.33	24.68	103659
2009-09-18	24.74	24.94	24.23	24.93	210962
2009-09-21	24.81	25.00	24.60	24.85	136056
2009-09-22	25.00	25.02	24.67	24.84	160034
2009-09-23	24.83	24.96	24.21	24.22	94134
2009-09-24	24.27	24.46	23.60	24.14	193057
2009-09-25	24.14	25.17	24.04	24.72	126696
2009-09-28	24.79	25.29	24.43	24.50	160429
2009-09-29	24.50	24.50	24.00	24.05	100001
2009-09-30	24.14	24.40	23.86	24.04	188934
2009-10-01	23.83	24.22	23.52	23.52	200279
2009-10-02	23.36	23.49	22.50	22.91	220877
2009-10-05	23.26	23.47	22.96	23.03	130509
2009-10-06	23.11	23.84	23.11	23.74	130933
2009-10-07	23.61	23.98	23.53	23.78	88483
2009-10-08	24.03	24.30	23.79	23.85	79618
2009-10-09	23.72	24.70	23.65	24.66	173599
2009-10-12	24.67	25.00	24.67	24.93	93750
2009-10-13	24.94	24.97	24.40	24.46	70752
2009-10-14	24.90	24.94	24.51	24.86	76750
2009-10-15	24.61	24.98	24.48	24.95	120923
2009-10-16	24.86	24.86	24.16	24.32	205318
2009-10-19	24.55	24.84	24.35	24.46	113381
2009-10-20	24.41	24.44	23.87	23.87	118730
2009-10-21	23.86	24.17	23.38	23.46	148401
2009-10-22	23.49	23.97	23.21	23.80	76304
2009-10-23	23.83	23.95	23.30	23.40	160914
2009-10-26	23.50	23.66	23.25	23.50	232351
2009-10-27	23.50	23.70	23.30	23.46	166963
2009-10-28	23.35	23.71	23.07	23.17	270964
2009-10-29	23.48	23.58	23.23	23.52	111673
2009-10-30	23.39	23.96	23.07	23.75	181914
2009-11-02	23.97	24.27	23.35	23.82	152142
2009-11-03	23.69	24.22	23.55	24.21	100353
2009-11-04	24.42	24.42	23.60	23.71	115905
2009-11-05	24.02	24.36	23.70	24.27	113697
2009-11-06	23.93	25.19	23.76	25.03	127725
2009-11-09	25.26	25.39	24.72	24.99	124094
2009-11-10	24.93	25.37	24.83	25.11	184800
2009-11-11	25.27	25.50	25.03	25.39	128179
2009-11-12	25.25	25.63	25.12	25.49	115518
2009-11-13	25.60	25.75	25.21	25.65	82032
2009-11-16	25.77	26.39	25.73	26.20	110443
2009-11-17	25.92	26.33	25.37	25.47	145582
2009-11-18	25.40	25.97	25.04	25.92	66056
2009-11-19	25.77	25.77	25.29	25.35	79634
2009-11-20	25.25	25.66	25.25	25.44	63773
2009-11-23	25.75	26.15	25.64	25.89	91999
2009-11-24	25.89	26.05	25.71	26.01	88016
2009-11-25	26.01	26.17	25.66	25.69	52965
2009-11-27	25.08	25.45	24.78	24.78	38347
2009-11-30	24.87	25.86	24.40	25.71	117353
2009-12-01	25.93	26.13	25.77	26.08	160811
2009-12-02	26.07	26.84	26.07	26.73	106335
2009-12-03	26.85	27.49	26.53	26.58	90886
2009-12-04	26.99	27.95	26.85	27.29	93258
2009-12-07	27.36	27.94	27.25	27.56	114400
2009-12-08	27.44	28.01	27.15	27.28	110647
2009-12-09	27.22	27.94	26.81	27.71	171780
2009-12-10	27.74	27.74	26.96	27.29	213361
2009-12-11	27.31	27.59	26.89	27.40	85775
2009-12-14	27.66	27.87	27.25	27.71	151620
2009-12-15	27.72	28.07	27.54	27.61	124363
2009-12-16	27.93	28.41	27.72	27.97	176816
2009-12-17	27.86	28.01	26.95	27.17	149062
2009-12-18	27.44	27.83	26.92	27.83	438230
2009-12-21	27.90	28.24	27.77	27.98	70927
2009-12-22	27.97	28.13	27.58	27.70	75548
2009-12-23	27.75	27.78	27.37	27.48	105238
2009-12-24	27.62	27.68	26.82	26.92	79496
2009-12-28	27.12	27.29	26.94	27.10	150537
2009-12-29	27.18	27.18	26.15	26.81	235869
2009-12-30	26.81	27.33	26.32	27.30	121701
2009-12-31	27.37	27.70	26.70	26.75	127776
2010-01-04	26.99	27.55	26.90	27.54	134495
2010-01-05	27.42	27.57	27.07	27.11	87071
2010-01-06	27.16	27.55	27.12	27.51	124964
2010-01-07	27.40	28.00	27.40	27.97	109756
2010-01-08	27.96	27.98	27.57	27.67	163643
2010-01-11	27.46	27.46	26.66	26.97	139779
2010-01-12	26.85	27.03	26.73	26.99	78457
2010-01-13	27.06	27.48	26.92	27.43	67607
2010-01-14	27.29	27.61	27.10	27.38	44194
2010-01-15	27.41	27.69	26.94	27.65	159455
2010-01-19	27.62	28.12	27.41	27.74	112826
2010-01-20	27.49	27.57	26.89	27.41	105415
2010-01-21	27.43	27.60	26.63	26.64	113180
2010-01-22	26.70	26.87	25.98	26.15	124459
2010-01-25	26.45	26.45	25.50	25.58	158161
2010-01-26	25.50	25.55	24.79	24.83	191642
2010-01-27	24.75	25.73	24.75	25.71	246379
2010-01-28	25.72	25.80	25.04	25.34	91127
2010-01-29	25.47	25.80	25.23	25.38	156686
2010-02-01	25.53	25.90	25.40	25.89	77613
2010-02-02	25.99	26.32	25.66	26.13	79769
2010-02-03	25.99	26.21	25.48	25.58	67789
2010-02-04	25.48	25.55	24.92	25.02	102030
2010-02-05	25.17	25.62	24.78	25.52	71139
2010-02-08	25.50	25.54	25.09	25.10	80861
2010-02-09	25.32	25.60	24.71	24.99	105000
2010-02-10	25.06	25.35	24.50	25.18	79078
2010-02-11	25.08	26.03	25.04	26.00	133682
2010-02-12	25.73	25.87	25.52	25.79	64227
2010-02-16	25.93	25.93	25.15	25.66	218988
2010-02-17	25.75	26.00	25.71	26.00	58256
2010-02-18	25.99	26.49	25.77	26.44	63007
2010-02-19	26.45	26.83	26.32	26.45	92489
2010-02-22	26.61	26.69	25.92	26.26	116845
2010-02-23	26.30	26.30	26.00	26.04	70676
2010-02-24	26.07	26.44	26.07	26.39	62395
2010-02-25	26.10	26.49	26.01	26.28	46662
2010-02-26	26.38	26.38	26.03	26.08	119004
2010-03-01	26.20	26.68	26.12	26.53	76818
2010-03-02	26.53	26.60	26.24	26.56	71318
2010-03-03	26.53	26.53	26.18	26.24	56337
2010-03-04	26.27	26.50	26.03	26.47	78079
2010-03-05	26.53	27.16	26.38	26.97	117273
2010-03-08	27.04	27.32	26.68	26.73	134446
2010-03-09	26.72	27.22	26.50	26.71	182498
2010-03-10	26.71	27.16	26.58	27.01	78392
2010-03-11	26.85	27.19	26.72	27.10	66289
2010-03-12	27.13	27.39	27.02	27.20	91402
2010-03-15	27.22	27.37	27.12	27.26	79086
2010-03-16	27.30	27.45	27.10	27.27	242192
2010-03-17	27.27	27.45	26.87	27.16	222361
2010-03-18	27.19	27.35	27.06	27.27	260157
2010-03-19	27.27	27.30	26.50	26.80	184941
2010-03-22	26.67	27.10	26.60	27.08	93903
2010-03-23	27.07	27.19	26.82	27.09	158785
2010-03-24	27.01	27.12	26.92	26.94	189411
2010-03-25	27.04	27.52	27.04	27.22	221344
2010-03-26	27.33	27.41	26.96	27.09	117834
2010-03-29	27.24	27.28	26.94	27.11	47025
2010-03-30	27.15	27.48	26.96	27.46	79521
2010-03-31	27.35	27.71	27.05	27.06	112243
2010-04-01	27.14	27.39	26.81	27.03	53403
2010-04-05	27.08	27.79	27.08	27.79	89650
2010-04-06	27.71	28.25	27.56	28.19	57402
2010-04-07	28.24	28.25	27.89	28.12	88933
2010-04-08	28.13	28.37	27.96	28.05	94689
2010-04-09	28.02	28.21	27.94	28.12	213443
2010-04-12	28.18	28.18	27.75	27.83	74940
2010-04-13	27.85	28.18	27.78	28.09	99496
2010-04-14	28.18	28.27	28.00	28.20	65160
2010-04-15	28.12	28.16	27.75	27.79	146812
2010-04-16	27.79	28.38	27.55	27.89	472703
2010-04-19	27.76	27.79	27.11	27.72	165219
2010-04-20	27.76	27.87	27.38	27.84	142518
2010-04-21	27.79	28.28	27.78	28.19	103569
2010-04-22	27.90	28.76	27.74	28.73	121602
2010-04-23	27.37	28.49	27.10	28.45	230512
2010-04-26	28.39	28.72	28.10	28.51	296600
2010-04-27	28.34	28.67	27.76	27.80	302768
2010-04-28	27.99	28.16	27.66	27.89	75238
2010-04-29	28.07	28.70	27.96	28.66	116690
2010-04-30	28.59	28.65	27.88	27.90	127144
2010-05-03	28.12	28.50	27.91	28.35	152310
2010-05-04	28.00	28.00	27.18	27.39	207182
2010-05-05	27.22	27.49	26.86	27.05	227252
2010-05-06	26.87	27.01	25.00	26.05	435731
2010-05-07	26.28	26.28	25.19	25.40	280125
2010-05-10	26.70	27.06	26.51	26.95	142363
2010-05-11	26.76	27.16	26.23	26.91	247840
2010-05-12	27.06	27.72	26.88	27.68	138200
2010-05-13	27.52	27.52	27.10	27.30	120310
2010-05-14	27.12	27.16	26.11	26.33	167974
2010-05-17	26.44	26.59	25.63	26.20	237818
2010-05-18	26.48	26.62	25.64	25.71	92496
2010-05-19	25.56	26.18	25.21	25.65	106260
2010-05-20	25.14	25.27	24.65	24.65	233520
2010-05-21	24.43	25.16	24.12	25.03	324398
2010-05-24	24.93	25.19	24.55	24.58	128464
2010-05-25	24.10	24.65	24.01	24.59	193909
2010-05-26	24.76	25.42	24.74	25.10	226593
2010-05-27	25.64	25.98	25.17	25.95	112253
2010-05-28	25.90	26.00	25.59	25.69	119314
2010-06-01	25.63	25.78	25.01	25.04	152667
2010-06-02	25.11	25.25	24.77	25.16	184726
2010-06-03	25.36	25.36	24.77	24.88	124702
2010-06-04	24.47	24.55	23.57	23.66	317173
2010-06-07	23.77	24.13	23.46	23.51	194169
2010-06-08	23.56	23.90	23.12	23.85	146465
2010-06-09	24.09	24.25	23.60	23.78	128424
2010-06-10	24.11	24.54	23.80	24.48	104061
2010-06-11	24.13	24.96	24.13	24.96	91222
2010-06-14	25.25	25.25	24.76	25.10	151657
2010-06-15	25.14	25.75	25.01	25.70	330868
2010-06-16	25.47	26.00	25.47	25.87	94683
2010-06-17	25.82	26.32	25.79	26.26	86985
2010-06-18	26.29	26.53	26.07	26.34	266107
2010-06-21	26.60	26.85	26.34	26.43	168052
2010-06-22	26.44	26.84	25.65	25.86	168333
2010-06-23	25.76	26.28	25.34	26.12	213848
2010-06-24	25.84	26.28	25.67	25.73	437587
2010-06-25	25.78	26.27	25.66	26.11	252323
2010-06-28	26.17	26.17	25.39	25.44	135220
2010-06-29	24.94	25.12	24.41	24.58	227466
2010-06-30	24.64	24.91	24.22	24.27	168636
2010-07-01	24.28	24.47	23.77	24.35	203527
2010-07-02	24.49	24.49	23.91	24.23	103871
2010-07-06	24.63	24.72	23.40	23.46	285442
2010-07-07	23.61	24.04	22.85	24.01	943753
2010-07-08	24.11	24.50	23.71	24.03	217483
2010-07-09	23.97	24.17	23.50	24.15	398615
2010-07-12	24.13	24.26	23.76	23.99	227838
2010-07-13	24.30	24.58	24.11	24.53	142204
2010-07-14	24.50	24.52	24.02	24.37	105083
2010-07-15	24.43	24.66	24.12	24.59	172259
2010-07-16	24.46	24.46	23.81	23.89	194893
2010-07-19	24.89	24.90	24.11	24.65	286447
2010-07-20	24.21	24.80	24.11	24.77	123311
2010-07-21	24.89	24.89	24.06	24.09	108506
2010-07-22	24.51	24.93	24.39	24.87	144564
2010-07-23	24.74	25.06	24.28	25.03	120158
2010-07-26	25.17	25.53	25.01	25.41	118134
2010-07-27	25.56	25.75	25.22	25.41	106095
2010-07-28	25.31	25.54	24.97	25.13	83237
2010-07-29	25.29	25.43	24.60	24.81	107335
2010-07-30	24.56	24.74	24.30	24.65	165567
2010-08-02	24.95	25.33	24.86	25.26	78876
2010-08-03	25.22	25.85	25.17	25.58	133902
2010-08-04	25.65	25.67	25.08	25.39	78425
2010-08-05	25.12	25.36	24.99	25.02	122887
2010-08-06	24.91	25.06	24.36	24.97	137093
2010-08-09	25.09	25.31	24.94	25.25	178553
2010-08-10	25.11	25.49	24.80	25.11	150796
2010-08-11	24.66	25.23	24.54	24.99	405259
2010-08-12	24.78	25.08	24.55	24.73	186266
2010-08-13	24.60	24.69	24.00	24.24	167984
2010-08-16	24.17	24.45	24.04	24.42	129307
2010-08-17	24.63	24.99	24.38	24.99	149453
2010-08-18	24.88	25.01	24.64	24.91	104756
2010-08-19	24.78	24.78	24.01	24.05	177036
2010-08-20	24.02	24.43	23.99	24.37	117973
2010-08-23	24.50	24.61	24.25	24.57	172381
2010-08-24	24.26	24.68	24.10	24.40	93200
2010-08-25	24.28	24.87	24.11	24.83	98462
2010-08-26	24.96	25.00	24.27	24.30	118989
2010-08-27	24.34	25.02	24.13	24.96	132260
2010-08-30	24.92	25.09	24.54	24.62	113876
2010-08-31	24.62	25.10	24.49	24.68	301597
2010-09-01	25.06	25.38	24.94	25.31	148027
2010-09-02	25.44	25.44	24.72	25.06	138504
2010-09-03	25.26	25.39	25.11	25.34	119170
2010-09-07	25.15	25.33	24.71	24.74	118753
2010-09-08	24.75	24.99	24.72	24.85	91802
2010-09-09	25.15	25.15	24.56	24.76	74343
2010-09-10	24.78	25.09	24.63	25.05	96040
2010-09-13	25.31	25.63	25.18	25.49	172551
2010-09-14	25.48	25.71	25.31	25.36	95600
2010-09-15	25.23	25.58	25.08	25.52	418317
2010-09-16	25.49	25.49	25.12	25.22	62602
2010-09-17	25.35	25.46	25.00	25.37	180891
2010-09-20	25.22	26.05	24.90	25.94	192238
2010-09-21	25.90	26.07	25.60	25.70	97325
2010-09-22	25.62	25.81	25.25	25.39	90423
2010-09-23	25.27	25.41	24.95	24.95	136323
2010-09-24	25.30	25.89	25.27	25.88	104760
2010-09-27	25.95	26.00	25.63	25.80	246712
2010-09-28	25.79	25.94	25.32	25.79	221005
2010-09-29	25.64	25.65	25.32	25.63	128232
2010-09-30	25.78	25.99	25.08	25.52	192018
2010-10-01	25.68	25.89	25.37	25.54	122743
2010-10-04	25.63	25.80	25.37	25.68	115846
2010-10-05	25.89	26.23	25.79	26.17	172293
2010-10-06	26.17	26.33	26.02	26.22	171477
2010-10-07	26.43	26.53	26.15	26.18	182410
2010-10-08	26.23	26.54	26.06	26.33	89933
2010-10-11	26.28	26.46	26.11	26.17	74452
2010-10-12	26.15	26.38	25.94	26.19	124473
2010-10-13	26.44	27.07	26.30	26.86	234450
2010-10-14	26.89	27.05	26.74	26.93	154346
2010-10-15	26.93	26.95	26.60	26.69	229151
2010-10-18	26.75	27.04	26.75	26.90	147817
2010-10-19	26.53	26.85	26.13	26.34	209437
2010-10-20	26.47	27.18	26.31	27.07	245563
2010-10-21	27.26	27.93	27.14	27.90	243393
2010-10-22	28.00	28.00	27.37	27.75	134353
2010-10-25	27.81	28.10	27.56	27.95	202269
2010-10-26	27.80	28.25	27.75	28.03	235521
2010-10-27	27.90	28.51	27.69	28.29	247225
2010-10-28	28.56	28.73	27.89	28.20	124668
2010-10-29	28.18	28.38	27.79	27.85	150540
2010-11-01	28.02	28.49	27.84	28.18	134749
2010-11-02	28.40	28.52	28.28	28.42	123239
2010-11-03	28.36	28.53	27.87	28.18	94122
2010-11-04	28.44	28.55	28.26	28.47	184206
2010-11-05	28.50	28.69	28.30	28.45	76351
2010-11-08	28.42	28.66	28.35	28.54	92996
2010-11-09	28.57	28.57	27.59	27.80	144420
2010-11-10	27.86	28.18	27.76	27.97	141276
2010-11-11	27.85	28.01	27.48	27.82	87037
2010-11-12	27.67	28.08	27.52	27.87	114995
2010-11-15	28.01	28.34	27.60	27.65	92589
2010-11-16	27.50	27.84	26.76	27.00	190318
2010-11-17	27.07	27.25	26.89	27.06	130311
2010-11-18	27.20	27.33	27.01	27.10	100895
2010-11-19	26.93	27.30	26.93	27.17	102146
2010-11-22	27.10	27.24	26.90	27.11	106868
2010-11-23	26.81	26.97	26.61	26.72	112750
2010-11-24	27.01	27.53	26.98	27.37	135110
2010-11-26	27.21	27.54	27.20	27.34	47314
2010-11-29	27.24	27.59	27.04	27.48	98984
2010-11-30	27.21	27.51	26.96	26.99	169906
2010-12-01	27.35	27.44	26.80	26.86	251486
2010-12-02	26.82	26.92	26.62	26.75	143354
2010-12-03	26.65	26.73	26.50	26.62	119812
2010-12-06	26.58	26.69	26.46	26.58	122376
2010-12-07	26.79	27.00	26.61	26.66	136258
2010-12-08	26.68	26.81	26.36	26.41	93561
2010-12-09	26.48	26.66	26.35	26.40	310672
2010-12-10	26.40	26.71	26.40	26.49	121286
2010-12-13	26.61	26.91	26.53	26.54	144477
2010-12-14	26.64	26.96	26.57	26.59	107983
2010-12-15	26.60	27.21	26.59	26.77	134341
2010-12-16	26.86	27.10	26.75	27.01	162370
2010-12-17	27.00	27.54	26.86	27.51	388281
2010-12-20	27.63	28.21	27.63	27.82	155450
2010-12-21	27.84	28.15	27.73	28.06	116358
2010-12-22	28.10	28.40	28.04	28.17	72070
2010-12-23	28.04	28.16	27.86	27.87	60316
2010-12-27	27.83	28.31	27.75	28.13	72359
2010-12-28	28.30	28.30	28.09	28.18	105409
2010-12-29	28.28	28.42	28.15	28.38	86384
2010-12-30	28.40	28.57	28.26	28.40	65446
2010-12-31	28.41	28.46	28.01	28.08	133720
2011-01-03	28.26	28.69	28.06	28.59	124716
2011-01-04	28.52	28.69	27.88	28.08	87721
2011-01-05	28.04	28.32	27.97	28.28	134718
2011-01-06	28.34	28.45	27.88	27.99	114801
2011-01-07	28.03	28.30	27.80	27.93	98723
2011-01-10	27.81	27.88	27.56	27.81	121260
2011-01-11	27.91	28.02	27.72	27.95	72917
2011-01-12	28.11	28.11	27.77	27.85	91354
2011-01-13	27.93	28.03	27.64	27.74	98747
2011-01-14	27.72	27.84	27.50	27.81	94071
2011-01-18	27.88	28.13	27.65	28.03	112391
2011-01-19	27.99	28.06	27.48	27.52	88418
2011-01-20	27.41	27.81	27.27	27.55	94669
2011-01-21	27.65	27.65	27.24	27.44	82465
2011-01-24	27.53	27.84	27.48	27.55	75056
2011-01-25	27.40	27.67	27.11	27.55	213724
2011-01-26	27.67	27.84	27.48	27.58	1990477
2011-01-27	27.54	27.97	27.42	27.64	102743
2011-01-28	27.60	27.61	27.14	27.18	102548
2011-01-31	27.27	27.49	27.15	27.34	64873
2011-02-01	27.44	27.60	27.26	27.53	86615
2011-02-02	27.58	27.78	27.22	27.28	62597
2011-02-03	27.23	27.45	27.14	27.40	39954
2011-02-04	27.39	27.50	27.00	27.14	55832
2011-02-07	27.12	27.87	27.12	27.79	92235
2011-02-08	27.73	28.15	27.72	28.13	86636
2011-02-09	27.97	28.20	27.87	28.20	86567
2011-02-10	28.14	28.28	28.03	28.20	75520
2011-02-11	28.14	28.32	28.00	28.32	78169
2011-02-14	28.28	28.50	28.25	28.42	137397
2011-02-15	28.38	28.55	28.20	28.31	132377
2011-02-16	28.28	28.38	27.96	28.28	81563
2011-02-17	28.21	28.52	28.21	28.31	97259
2011-02-18	28.30	28.61	28.06	28.50	71506
2011-02-22	28.33	28.53	28.00	28.01	65365
2011-02-23	28.25	28.25	27.75	27.83	90547
2011-02-24	27.83	28.16	27.60	27.99	83865
2011-02-25	28.11	28.75	27.93	28.74	95770
2011-02-28	28.99	29.44	28.77	29.22	154599
2011-03-01	29.39	29.48	28.42	28.46	100099
2011-03-02	28.38	28.64	28.18	28.42	65064
2011-03-03	28.62	28.96	28.57	28.91	76331
2011-03-04	28.95	28.99	28.46	28.82	61415
2011-03-07	28.89	28.89	28.29	28.65	76844
2011-03-08	28.89	29.43	28.53	29.05	60802
2011-03-09	29.00	29.00	28.65	28.74	110085
2011-03-10	28.50	28.60	28.26	28.29	89767
2011-03-11	28.26	28.81	28.13	28.60	103279
2011-03-14	28.44	28.50	28.23	28.45	52012
2011-03-15	27.91	28.25	27.91	27.95	118009
2011-03-16	27.92	28.23	27.20	27.36	142444
2011-03-17	27.79	28.50	27.65	27.95	139323
2011-03-18	28.19	28.50	27.33	28.44	172570
2011-03-21	28.69	28.69	28.30	28.63	79596
2011-03-22	28.40	28.76	27.66	27.70	264077
2011-03-23	27.40	27.57	27.07	27.45	2455716
2011-03-24	27.45	27.50	27.17	27.31	409680
2011-03-25	27.37	27.91	27.33	27.47	142538
2011-03-28	27.70	27.88	27.56	27.73	206898
2011-03-29	27.78	27.81	27.60	27.81	172921
2011-03-30	27.88	28.23	27.80	28.15	171710
2011-03-31	28.18	28.38	28.09	28.34	443608
2011-04-01	28.38	28.64	28.25	28.60	199605
2011-04-04	28.73	28.97	28.62	28.88	326564
2011-04-05	28.85	29.42	28.71	29.30	442198
2011-04-06	29.34	29.48	29.24	29.42	244065
2011-04-07	29.34	29.39	28.94	29.06	141991
2011-04-08	29.22	29.26	28.87	28.97	153359
2011-04-11	29.02	29.50	28.90	29.03	159092
2011-04-12	28.93	29.06	28.66	28.68	152496
2011-04-13	28.75	28.78	28.53	28.65	142203
2011-04-14	28.56	29.33	28.56	29.11	237471
2011-04-15	29.08	29.48	29.08	29.36	193064
2011-04-18	29.06	29.32	28.82	29.02	138423
2011-04-19	28.36	29.24	28.36	29.15	203612
2011-04-20	29.49	29.49	29.20	29.23	126032
2011-04-21	29.37	29.37	29.11	29.25	55875
2011-04-25	29.25	29.37	29.00	29.19	79229
2011-04-26	29.17	29.48	29.03	29.22	188591
2011-04-27	29.20	29.76	29.19	29.72	359243
2011-04-28	29.73	30.00	29.73	29.91	146828
2011-04-29	29.98	30.16	29.10	29.42	272121
2011-05-02	29.45	29.68	29.27	29.33	182098
2011-05-03	29.30	29.41	29.00	29.34	117010
2011-05-04	29.30	29.40	28.96	28.96	99747
2011-05-05	28.61	28.84	28.19	28.53	174477
2011-05-06	28.84	29.20	28.29	28.32	214997
2011-05-09	28.22	28.97	28.20	28.91	121843
2011-05-10	29.01	29.22	28.79	29.18	137113
2011-05-11	29.09	29.16	28.66	28.71	144655
2011-05-12	28.63	29.15	28.50	29.08	110493
2011-05-13	29.10	29.16	28.53	28.60	102539
2011-05-16	28.53	28.74	28.21	28.52	114258
2011-05-17	28.44	28.75	28.22	28.70	143252
2011-05-18	28.76	29.01	28.53	28.95	149006
2011-05-19	29.00	29.37	28.72	28.80	207003
2011-05-20	28.66	28.87	28.48	28.56	107691
2011-05-23	28.41	28.58	28.22	28.45	190020
2011-05-24	28.56	28.65	28.40	28.48	156009
2011-05-25	28.53	28.96	28.31	28.62	166121
2011-05-26	28.65	29.04	28.42	28.94	120406
2011-05-27	29.00	29.18	28.92	29.10	85146
2011-05-31	29.34	29.63	29.34	29.52	237935
2011-06-01	29.34	29.64	28.64	28.70	150839
2011-06-02	28.80	28.97	28.61	28.75	118795
2011-06-03	28.42	28.85	28.28	28.56	119352
2011-06-06	28.54	28.72	28.21	28.34	127795
2011-06-07	28.58	28.85	28.27	28.54	114217
2011-06-08	28.38	28.88	28.30	28.48	127721
2011-06-09	28.54	28.69	28.11	28.23	79572
2011-06-10	28.08	28.11	27.25	27.34	171814
2011-06-13	27.47	27.54	27.12	27.15	204191
2011-06-14	27.39	27.43	27.14	27.20	173844
2011-06-15	27.03	27.14	26.50	26.65	277217
2011-06-16	26.72	27.16	26.51	26.81	231547
2011-06-17	27.00	27.04	26.65	26.89	366166
2011-06-20	26.73	27.23	26.63	27.00	171655
2011-06-21	27.13	27.47	27.00	27.30	191109
2011-06-22	27.25	27.54	27.19	27.21	83781
2011-06-23	26.89	27.00	26.61	26.71	137573
2011-06-24	26.80	27.21	26.79	27.00	369676
2011-06-27	27.07	27.44	27.02	27.09	140996
2011-06-28	27.11	27.42	26.95	27.36	179306
2011-06-29	27.40	27.58	27.22	27.52	102197
2011-06-30	27.62	27.88	27.48	27.82	176848
2011-07-01	27.82	28.28	27.70	28.13	142748
2011-07-05	28.26	28.63	28.21	28.58	176105
2011-07-06	28.43	28.72	28.43	28.56	170915
2011-07-07	28.74	28.87	28.52	28.67	185399
2011-07-08	28.38	28.73	28.38	28.51	238664
2011-07-11	28.24	28.49	28.12	28.17	183277
2011-07-12	28.14	28.46	28.05	28.25	249838
2011-07-13	28.25	28.26	27.95	27.96	158302
2011-07-14	28.08	28.08	27.71	27.72	211153
2011-07-15	27.75	27.85	27.58	27.75	172155
2011-07-18	27.73	27.73	27.33	27.47	151756
2011-07-19	27.50	27.82	27.39	27.80	112657
2011-07-20	27.83	27.94	27.68	27.84	79257
2011-07-21	28.06	28.27	28.04	28.09	109246
2011-07-22	28.08	28.25	27.85	28.06	116883
2011-07-25	27.77	28.00	27.65	27.66	53189
2011-07-26	27.70	27.80	27.39	27.58	77603
2011-07-27	27.53	27.58	27.02	27.06	131034
2011-07-28	27.24	27.63	26.91	27.05	205844
2011-07-29	26.81	27.17	26.58	27.15	130777
2011-08-01	26.56	26.90	25.34	25.41	469902
2011-08-02	25.18	25.55	25.03	25.08	286033
2011-08-03	25.12	25.15	24.38	24.82	209301
2011-08-04	24.56	24.95	24.08	24.09	222409
2011-08-05	24.34	24.34	23.07	23.79	266129
2011-08-08	23.39	23.52	21.65	21.65	406018
2011-08-09	21.10	22.75	20.40	22.71	520815
2011-08-10	22.11	23.10	21.63	22.14	272211
2011-08-11	22.22	23.50	22.22	23.00	299558
2011-08-12	23.29	23.93	22.83	23.70	223315
2011-08-15	23.88	24.64	23.76	24.63	184115
2011-08-16	24.38	24.83	24.06	24.67	230518
2011-08-17	24.86	25.10	24.48	25.00	302168
2011-08-18	24.40	24.62	23.78	23.96	299399
2011-08-19	23.45	24.17	23.11	23.65	253567
2011-08-22	24.15	24.24	23.54	23.96	170872
2011-08-23	24.16	24.77	23.84	24.77	131430
2011-08-24	24.73	25.13	24.38	25.01	115810
2011-08-25	25.20	25.32	24.61	24.73	282149
2011-08-26	24.52	25.17	24.09	25.15	163211
2011-08-29	25.42	26.13	25.33	26.08	209525
2011-08-30	25.98	26.75	25.55	26.65	222742
2011-08-31	26.84	27.09	26.47	26.99	452787
2011-09-01	26.99	27.27	26.20	26.58	355417
2011-09-02	26.01	26.40	25.86	25.90	323945
2011-09-06	25.22	26.26	25.21	26.21	220679
2011-09-07	26.50	26.92	25.87	26.89	247397
2011-09-08	26.76	27.17	26.63	27.11	189979
2011-09-09	26.85	27.15	26.29	26.43	304180
2011-09-12	26.12	26.65	26.05	26.59	224954
2011-09-13	26.72	27.24	26.68	26.97	466300
2011-09-14	27.19	27.72	26.87	27.36	539140
2011-09-15	27.55	27.79	27.30	27.60	350127
2011-09-16	27.73	27.91	27.43	27.80	260643
2011-09-19	27.41	27.72	27.26	27.48	212258
2011-09-20	27.46	27.91	27.24	27.31	162613
2011-09-21	27.31	27.64	26.32	26.39	258536
2011-09-22	25.78	26.30	25.53	25.86	225222
2011-09-23	25.85	25.99	25.43	25.85	186314
2011-09-26	26.01	26.21	25.46	26.16	183932
2011-09-27	26.63	26.83	25.99	26.18	266336
2011-09-28	26.22	26.35	25.16	25.20	176186
2011-09-29	25.73	25.83	25.11	25.78	191981
2011-09-30	25.49	25.86	25.25	25.32	173863
2011-10-03	25.20	25.63	24.07	24.09	218640
2011-10-04	23.91	25.87	23.75	25.74	245036
2011-10-05	25.72	25.88	24.51	25.31	163403
2011-10-06	25.28	25.96	25.17	25.91	155007
2011-10-07	25.94	26.22	25.20	25.24	163816
2011-10-10	25.71	26.20	25.59	26.19	189629
2011-10-11	26.04	26.09	25.61	25.74	162992
2011-10-12	25.96	26.13	25.73	25.85	265729
2011-10-13	25.66	26.03	25.40	25.77	168249
2011-10-14	26.04	26.50	25.94	26.39	154246
2011-10-17	26.20	26.21	25.75	25.90	233138
2011-10-18	25.90	26.38	25.84	26.25	421677
2011-10-19	26.05	26.11	25.67	25.89	335104
2011-10-20	25.94	26.42	25.32	26.02	163439
2011-10-21	26.40	26.91	26.23	26.90	174823
2011-10-24	26.94	27.67	26.85	27.50	183960
2011-10-25	27.32	27.40	26.82	26.94	151031
2011-10-26	27.28	27.33	26.56	26.96	181468
2011-10-27	27.81	28.65	27.55	28.54	234411
2011-10-28	28.35	28.83	28.22	28.55	166503
2011-10-31	28.23	28.70	27.92	28.36	162095
2011-11-01	27.39	28.32	27.08	27.53	187477
2011-11-02	28.20	28.36	27.55	28.12	136249
2011-11-03	28.35	29.07	27.98	28.99	178589
2011-11-04	28.79	28.88	28.36	28.58	215747
2011-11-07	28.49	28.96	28.24	28.71	142123
2011-11-08	28.93	29.51	28.36	29.43	147145
2011-11-09	28.93	29.07	28.00	28.05	194195
2011-11-10	28.46	28.46	28.01	28.12	135310
2011-11-11	28.40	29.11	28.24	29.09	123079
2011-11-14	28.84	28.90	28.18	28.29	157291
2011-11-15	28.17	29.11	28.15	28.96	162517
2011-11-16	28.74	29.10	28.54	28.67	178389
2011-11-17	28.69	28.69	28.10	28.24	216810
2011-11-18	28.19	28.57	28.00	28.56	198508
2011-11-21	28.06	28.19	27.68	27.83	201280
2011-11-22	27.87	28.02	27.56	27.66	167417
2011-11-23	27.51	27.54	26.93	26.95	174324
2011-11-25	26.87	27.51	26.85	26.88	59423
2011-11-28	27.70	27.75	27.34	27.53	217349
2011-11-29	27.52	27.62	27.26	27.41	117342
2011-11-30	28.32	28.77	27.99	28.75	351024
2011-12-01	28.64	29.05	28.36	28.75	209811
2011-12-02	28.94	29.30	28.62	28.68	95956
2011-12-05	29.06	29.56	28.82	29.34	241564
2011-12-06	29.43	29.43	29.07	29.17	158074
2011-12-07	29.12	29.61	28.74	29.55	124652
2011-12-08	29.34	29.34	28.68	28.73	102355
2011-12-09	28.74	29.65	28.74	29.52	163730
2011-12-12	29.16	29.27	28.70	29.00	161716
2011-12-13	29.23	29.57	28.78	28.87	103954
2011-12-14	28.74	29.52	28.70	29.10	166298
2011-12-15	29.46	29.50	29.10	29.36	190557
2011-12-16	29.34	29.95	29.30	29.61	314758
2011-12-19	29.64	29.78	29.17	29.23	136181
2011-12-20	29.36	29.92	29.26	29.92	188888
2011-12-21	29.83	30.38	29.71	30.28	157021
2011-12-22	30.37	30.59	30.26	30.34	154434
2011-12-23	30.47	30.74	30.20	30.43	232532
2011-12-27	30.40	31.11	30.28	31.05	103601
2011-12-28	31.11	31.11	30.63	30.70	114484
2011-12-29	30.80	31.22	30.80	31.03	139625
2011-12-30	31.10	31.38	30.86	30.86	162801
2012-01-03	31.57	31.59	30.86	31.17	145885
2012-01-04	30.95	31.07	30.69	30.90	161176
2012-01-05	30.80	31.31	30.62	31.22	112419
2012-01-06	31.23	31.55	30.89	31.27	138827
2012-01-09	31.47	31.52	31.21	31.40	124822
2012-01-10	31.74	31.87	31.60	31.77	137821
2012-01-11	31.71	32.00	31.65	31.98	161623
2012-01-12	32.01	32.15	31.55	31.73	225207
2012-01-13	31.55	31.68	31.41	31.65	163581
2012-01-17	31.87	31.97	31.61	31.82	189476
2012-01-18	31.90	32.14	31.78	32.14	130460
2012-01-19	32.08	32.25	31.61	31.64	286561
2012-01-20	31.57	31.79	31.43	31.55	308690
2012-01-23	31.20	31.69	31.06	31.43	162520
2012-01-24	31.11	31.50	31.11	31.47	165167
2012-01-25	31.52	31.70	31.27	31.59	244254
2012-01-26	31.64	31.80	31.53	31.76	214302
2012-01-27	31.59	31.75	31.50	31.66	114941
2012-01-30	31.38	31.76	31.38	31.72	188747
2012-01-31	31.91	32.00	31.55	31.95	163747
2012-02-01	32.00	32.46	31.90	32.43	175484
2012-02-02	32.45	32.60	32.19	32.21	180139
2012-02-03	32.55	32.83	32.55	32.70	166235
2012-02-06	32.65	32.86	32.57	32.72	104081
2012-02-07	32.06	32.71	32.00	32.63	125508
2012-02-08	32.58	32.70	32.27	32.58	80046
2012-02-09	32.65	32.70	32.15	32.36	61439
2012-02-10	32.05	32.33	31.94	31.95	132219
2012-02-13	32.23	32.33	32.07	32.19	136811
2012-02-14	32.19	32.19	31.78	31.84	115062
2012-02-15	31.90	31.98	31.56	31.73	143336
2012-02-16	31.57	32.08	31.57	31.74	144821
2012-02-17	31.89	31.96	31.53	31.62	142812
2012-02-21	31.55	31.75	31.26	31.41	124318
2012-02-22	31.44	31.48	30.66	30.77	162781
2012-02-23	30.73	31.31	30.67	31.25	116916
2012-02-24	31.20	31.23	30.77	30.81	162618
2012-02-27	30.70	31.20	30.38	31.13	103413
2012-02-28	31.24	32.12	31.16	31.85	162004
2012-02-29	31.77	32.15	30.85	30.86	262701
2012-03-01	31.05	31.30	30.48	30.59	194947
2012-03-02	30.59	30.74	30.24	30.40	198426
2012-03-05	30.43	30.71	30.17	30.69	130596
2012-03-06	30.37	30.74	30.27	30.46	111994
2012-03-07	30.57	30.67	30.22	30.42	114410
2012-03-08	30.54	30.62	30.20	30.37	140412
2012-03-09	30.37	30.79	30.20	30.51	256622
2012-03-12	30.48	30.59	30.34	30.49	108016
2012-03-13	30.72	31.16	30.51	31.15	139725
2012-03-14	31.16	31.16	30.61	30.84	96428
2012-03-15	30.80	30.80	30.41	30.67	108587
2012-03-16	30.63	30.79	30.49	30.76	170808
2012-03-19	30.79	31.08	30.68	31.06	161949
2012-03-20	30.73	30.84	30.56	30.74	102885
2012-03-21	30.71	31.00	30.59	30.59	95475
2012-03-22	30.49	30.56	30.11	30.54	158525
2012-03-23	30.43	30.92	30.32	30.86	149241
2012-03-26	31.06	31.21	30.92	31.18	152059
2012-03-27	31.14	31.56	31.14	31.28	124921
2012-03-28	31.34	31.43	31.18	31.37	153450
2012-03-29	31.17	31.44	31.04	31.32	74071
2012-03-30	31.58	32.20	31.44	32.00	268960
2012-04-02	32.00	32.49	31.78	32.27	159837
2012-04-03	32.26	32.41	31.89	32.07	159152
2012-04-04	31.87	31.94	31.45	31.76	103254
2012-04-05	31.60	31.93	31.50	31.82	143766
2012-04-09	31.35	31.71	31.35	31.60	120748
2012-04-10	31.56	31.74	31.02	31.09	146670
2012-04-11	31.37	31.37	30.95	31.16	199956
2012-04-12	31.12	31.43	30.97	31.23	174246
2012-04-13	31.17	31.35	31.03	31.13	123749
2012-04-16	31.33	31.98	31.18	31.69	141897
2012-04-17	31.96	32.45	31.75	32.31	242452
2012-04-18	32.05	32.25	31.94	32.10	154419
2012-04-19	32.17	32.24	31.76	32.03	136030
2012-04-20	32.32	32.66	32.13	32.48	206589
2012-04-23	32.08	32.29	31.88	32.14	163955
2012-04-24	32.13	32.55	32.09	32.50	114832
2012-04-25	32.77	33.01	32.64	32.96	125513
2012-04-26	32.96	33.29	32.85	33.15	104908
2012-04-27	33.19	33.63	32.94	33.41	136103
2012-04-30	33.41	33.52	33.02	33.28	98644
2012-05-01	33.34	33.62	33.18	33.19	257441
2012-05-02	33.08	33.18	32.68	33.15	188722
2012-05-03	33.17	33.30	32.90	33.09	102001
2012-05-04	32.92	33.07	32.68	32.68	281253
2012-05-07	32.56	32.98	32.42	32.85	199281
2012-05-08	32.67	32.82	32.39	32.58	144307
2012-05-09	32.30	32.77	32.20	32.64	150481
2012-05-10	32.80	32.96	32.37	32.95	117687
2012-05-11	32.76	33.15	32.62	33.14	127963
2012-05-14	32.88	33.04	32.75	32.77	96212
2012-05-15	32.86	32.89	32.52	32.81	83556
2012-05-16	32.86	33.03	32.57	32.59	110326
2012-05-17	32.64	32.66	32.18	32.18	172462
2012-05-18	32.17	32.35	31.85	31.98	157559
2012-05-21	31.80	32.04	31.27	31.60	350080
2012-05-22	31.60	32.00	31.47	31.79	188192
2012-05-23	31.56	31.94	31.35	31.87	113678
2012-05-24	31.96	32.17	31.68	32.15	127851
2012-05-25	32.20	32.34	31.92	32.05	115688
2012-05-29	32.29	32.65	32.12	32.58	105104
2012-05-30	32.36	32.47	32.00	32.16	189621
2012-05-31	32.21	32.50	32.09	32.27	288443
2012-06-01	31.79	32.04	31.64	31.71	143858
2012-06-04	31.79	32.00	31.30	31.50	132762
2012-06-05	31.45	32.01	31.37	31.75	137631
2012-06-06	32.05	32.61	31.79	32.61	131464
2012-06-07	32.99	33.13	32.21	32.21	142422
2012-06-08	32.12	32.89	32.12	32.82	71765
2012-06-11	33.18	33.18	32.55	32.60	263708
2012-06-12	32.76	32.98	32.20	32.97	126522
2012-06-13	32.99	33.20	32.66	32.92	132436
2012-06-14	32.87	33.35	32.85	33.28	272203
2012-06-15	33.26	33.92	33.26	33.85	787544
2012-06-18	33.73	34.48	33.66	34.36	212670
2012-06-19	34.31	35.00	34.30	34.87	163271
2012-06-20	34.76	35.23	34.63	35.00	162537
2012-06-21	35.02	35.13	34.61	34.80	267600
2012-06-22	35.06	35.18	34.85	34.95	236660
2012-06-25	34.59	35.07	34.46	34.79	121859
2012-06-26	34.80	34.94	34.56	34.58	110936
2012-06-27	34.71	35.03	34.59	34.90	161426
2012-06-28	34.74	35.49	34.74	35.49	252231
2012-06-29	36.11	36.42	35.85	36.28	162796
2012-07-02	36.33	37.35	36.21	37.20	215234
2012-07-03	37.37	37.45	36.79	37.00	142082
2012-07-05	37.08	37.93	36.69	36.90	124689
2012-07-06	36.67	36.90	36.46	36.84	145334
2012-07-09	36.73	36.98	36.66	36.82	273510
2012-07-10	35.55	35.87	35.28	35.49	524734
2012-07-11	35.66	35.76	35.20	35.67	374155
2012-07-12	35.61	35.94	35.58	35.78	283940
2012-07-13	35.98	36.52	35.94	36.42	354777
2012-07-16	36.46	36.75	36.38	36.50	137829
2012-07-17	36.60	37.00	36.41	36.84	233620
2012-07-18	36.73	36.96	36.44	36.50	147403
2012-07-19	36.60	36.77	35.89	36.02	170240
2012-07-20	35.83	35.95	35.42	35.78	214024
2012-07-23	35.46	35.65	35.25	35.45	104308
2012-07-24	35.56	35.70	35.18	35.35	337793
2012-07-25	35.59	35.63	35.15	35.32	113025
2012-07-26	35.67	35.95	35.23	35.43	96372
2012-07-27	35.52	36.17	35.50	35.77	106203
2012-07-30	35.75	36.11	35.71	35.74	255617
2012-07-31	35.79	35.95	35.60	35.70	149949
2012-08-01	35.81	36.12	35.17	35.19	216856
2012-08-02	35.02	35.56	34.75	35.52	113398
2012-08-03	35.94	36.05	35.61	35.75	112181
2012-08-06	35.89	36.02	35.48	35.59	163918
2012-08-07	35.69	36.01	34.74	34.78	160663
2012-08-08	34.77	35.21	34.25	34.32	109046
2012-08-09	34.35	34.39	33.72	33.76	160095
2012-08-10	33.78	34.00	33.51	33.67	156097
2012-08-13	33.71	33.89	33.63	33.76	118379
2012-08-14	33.95	33.97	33.68	33.75	171885
2012-08-15	33.71	33.85	33.49	33.72	145965
2012-08-16	33.80	33.82	33.54	33.72	181399
2012-08-17	33.71	33.89	33.63	33.77	385689
2012-08-20	33.77	33.91	33.64	33.79	156326
2012-08-21	33.78	33.79	33.07	33.16	263139
2012-08-22	33.02	33.05	32.71	32.93	280925
2012-08-23	32.97	33.06	32.45	32.64	167320
2012-08-24	32.59	32.71	32.47	32.56	135434
2012-08-27	32.60	32.92	32.44	32.72	210944
2012-08-28	32.81	33.17	32.57	33.15	135611
2012-08-29	33.19	33.56	33.17	33.45	89289
2012-08-30	33.37	33.79	33.36	33.71	138283
2012-08-31	33.91	34.00	33.62	33.74	215573
2012-09-04	33.80	34.26	33.71	34.19	137495
2012-09-05	34.34	34.45	34.15	34.20	144507
2012-09-06	34.38	34.47	34.23	34.41	166152
2012-09-07	34.59	34.73	33.63	33.77	192242
2012-09-10	33.65	34.02	33.42	33.60	98150
2012-09-11	33.67	33.91	33.60	33.80	82338
2012-09-12	33.97	33.97	33.46	33.64	114971
2012-09-13	33.79	34.20	33.69	33.84	178051
2012-09-14	34.00	34.31	33.91	34.02	145356
2012-09-17	33.98	34.09	33.40	33.53	165532
2012-09-18	33.40	33.49	33.11	33.37	133760
2012-09-19	33.49	33.60	33.02	33.02	155276
2012-09-20	32.99	33.06	32.79	32.84	88941
2012-09-21	33.07	33.17	32.64	32.64	298780
2012-09-24	32.73	32.95	32.65	32.71	216796
2012-09-25	32.77	33.00	32.23	32.26	182999
2012-09-26	32.37	32.58	31.78	31.82	244979
2012-09-27	32.01	32.06	31.85	31.89	196169
2012-09-28	31.86	31.99	31.59	31.85	172656
2012-10-01	31.92	31.97	31.41	31.73	120539
2012-10-02	31.80	31.86	31.65	31.79	159012
2012-10-03	31.92	31.99	31.75	31.85	147105
2012-10-04	31.96	32.06	31.58	31.92	119604
2012-10-05	31.95	32.09	31.71	31.89	109586
2012-10-08	31.81	32.00	31.73	31.90	67799
2012-10-09	31.95	32.09	31.88	31.99	278782
2012-10-10	31.73	32.07	31.73	31.95	280240
2012-10-11	32.04	32.15	31.85	31.86	128931
2012-10-12	31.85	32.14	31.79	32.05	169320
2012-10-15	32.08	32.91	32.04	32.83	204851
2012-10-16	32.86	33.32	32.85	33.28	202981
2012-10-17	33.13	33.26	32.86	33.02	149878
2012-10-18	33.05	33.35	32.98	33.26	134111
2012-10-19	33.05	33.31	32.70	32.89	156672
2012-10-22	32.91	32.91	32.44	32.69	115659
2012-10-23	32.58	32.88	32.25	32.85	143278
2012-10-24	33.00	33.00	32.63	32.78	97276
2012-10-25	32.94	33.12	32.49	32.81	124548
2012-10-26	32.85	32.85	32.23	32.33	83347
2012-10-31	32.43	33.04	32.43	33.01	173157
2012-11-01	33.06	33.47	32.88	33.43	211578
2012-11-02	33.39	33.90	33.34	33.59	150041
2012-11-05	33.72	33.72	33.14	33.26	121814
2012-11-06	33.38	33.51	33.19	33.33	106382
2012-11-07	33.08	33.18	32.70	32.91	119094
2012-11-08	32.99	33.04	32.50	32.55	113977
2012-11-09	32.38	32.46	31.59	31.78	226246
2012-11-12	31.91	31.91	31.67	31.75	78898
2012-11-13	31.58	32.38	31.58	32.24	151879
2012-11-14	32.35	32.49	31.35	31.43	119242
2012-11-15	31.31	31.31	30.41	31.06	174226
2012-11-16	30.96	31.83	30.80	31.77	169492
2012-11-19	31.91	31.93	31.65	31.82	130292
2012-11-20	31.79	31.97	31.51	31.97	68462
2012-11-21	32.05	32.16	31.65	31.90	68660
2012-11-23	32.14	32.24	31.92	32.23	32196
2012-11-26	32.21	32.65	32.01	32.64	139354
2012-11-27	32.56	32.74	32.11	32.57	160424
2012-11-28	32.51	32.68	32.10	32.61	84254
2012-11-29	32.82	32.82	32.03	32.77	113976
2012-11-30	32.85	32.96	32.61	32.72	168110
2012-12-03	32.92	33.08	32.44	33.08	100322
2012-12-04	33.04	33.12	32.64	32.88	109864
2012-12-05	32.89	32.92	32.53	32.68	72059
2012-12-06	32.65	32.82	32.58	32.82	80878
2012-12-07	32.93	33.19	32.69	33.03	84206
2012-12-10	33.09	33.38	33.03	33.31	147335
2012-12-11	33.50	33.89	33.35	33.59	154572
2012-12-12	33.60	33.64	32.92	33.08	142805
2012-12-13	33.03	33.09	32.67	32.78	48328
2012-12-14	32.74	32.89	32.40	32.62	180899
2012-12-17	32.73	33.28	32.67	33.18	155210
2012-12-18	33.15	33.93	33.13	33.88	127396
2012-12-19	33.79	34.26	33.70	34.00	130043
2012-12-20	34.12	34.91	33.96	34.90	233988
2012-12-21	34.90	35.32	34.65	34.86	555432
2012-12-24	34.85	35.07	34.73	35.03	116216
2012-12-26	35.11	35.11	34.65	34.92	129874
2012-12-27	34.84	34.98	34.68	34.96	126338
2012-12-28	34.82	35.22	34.73	34.85	230007
2012-12-31	34.88	35.20	34.71	35.19	142356
2013-01-02	35.85	36.06	35.65	35.80	320084
2013-01-03	35.94	35.95	35.58	35.65	184391
2013-01-04	35.85	36.42	35.80	36.32	170777
2013-01-07	36.34	36.84	36.18	36.26	175752
2013-01-08	36.28	36.32	36.01	36.14	125230
2013-01-09	36.31	36.45	36.12	36.37	103311
2013-01-10	36.51	36.53	36.17	36.37	102310
2013-01-11	36.45	36.61	36.19	36.44	228975
2013-01-14	36.51	36.84	36.39	36.68	108315
2013-01-15	36.77	36.83	36.50	36.76	108181
2013-01-16	36.75	36.75	36.44	36.51	96891
2013-01-17	36.62	36.73	36.47	36.67	122404
2013-01-18	36.64	36.68	36.22	36.45	132701
2013-01-22	36.53	36.91	36.45	36.91	191546
2013-01-23	36.79	36.99	36.70	36.76	134647
2013-01-24	36.76	37.05	36.76	36.95	142045
2013-01-25	37.05	37.10	36.77	36.85	144334
2013-01-28	36.81	37.42	36.81	37.11	375848
2013-01-29	37.20	37.34	37.12	37.26	170324
2013-01-30	37.32	37.41	36.94	37.18	118820
2013-01-31	37.22	37.36	36.86	37.24	148301
2013-02-01	37.51	37.63	37.40	37.48	183797
2013-02-04	37.50	37.50	37.10	37.18	150550
2013-02-05	37.29	37.39	37.05	37.23	149967
2013-02-06	37.04	37.31	36.84	37.27	129167
2013-02-07	37.36	37.46	37.16	37.31	52821
2013-02-08	37.40	37.74	37.38	37.74	50550
2013-02-11	37.75	37.99	37.69	37.91	64712
2013-02-12	38.00	38.15	37.94	38.15	88271
2013-02-13	38.29	38.29	38.04	38.26	148905
2013-02-14	38.27	38.42	38.05	38.11	123184
2013-02-15	38.18	38.73	38.11	38.63	150107
2013-02-19	38.81	38.95	38.68	38.85	302894
2013-02-20	38.91	39.18	38.18	38.22	170565
2013-02-21	38.31	38.64	37.51	38.46	147796
2013-02-22	38.86	38.99	38.61	38.78	105300
2013-02-25	39.09	39.09	38.26	38.31	106830
2013-02-26	38.55	38.80	38.40	38.72	170497
2013-02-27	38.75	38.91	38.70	38.75	196156
2013-02-28	38.64	38.83	38.55	38.57	313571
2013-03-01	38.47	39.15	38.47	39.05	174679
2013-03-04	39.00	39.38	38.76	39.28	176367
2013-03-05	39.43	39.68	39.26	39.62	110692
2013-03-06	39.79	39.87	39.41	39.58	66456
2013-03-07	39.69	39.69	39.37	39.47	57466
2013-03-08	39.55	39.67	39.19	39.36	129782
2013-03-11	39.27	39.46	39.25	39.46	49421
2013-03-12	39.46	39.49	39.05	39.30	61168
2013-03-13	39.31	39.43	39.13	39.38	62317
2013-03-14	39.41	39.81	39.41	39.81	75599
2013-03-15	39.79	39.79	39.32	39.65	211341
2013-03-18	39.50	39.63	39.38	39.49	96230
2013-03-19	39.53	39.63	38.95	39.06	120800
2013-03-20	39.33	39.35	39.11	39.27	59905
2013-03-21	39.22	39.43	38.98	38.99	115324
2013-03-22	39.20	39.36	39.05	39.27	150271
2013-03-25	39.41	39.85	39.37	39.65	189030
2013-03-26	39.81	39.98	39.42	39.95	160037
2013-03-27	39.82	40.48	39.77	40.46	131223
2013-03-28	40.64	40.80	40.23	40.73	186047
2013-04-01	40.70	40.96	40.33	40.77	104647
2013-04-02	41.01	42.46	40.95	41.73	318629
2013-04-03	41.86	42.07	41.68	41.83	187819
2013-04-04	41.95	42.46	41.95	42.42	197080
2013-04-05	41.94	42.80	41.94	42.73	118959
2013-04-08	42.88	43.03	42.43	42.97	124440
2013-04-09	43.00	43.61	42.99	43.60	209499
2013-04-10	43.80	44.43	43.50	44.31	219945
2013-04-11	44.24	44.43	43.44	43.81	464393
2013-04-12	43.48	43.64	42.94	43.44	306834
2013-04-15	43.30	43.43	42.01	42.22	252005
2013-04-16	42.57	43.54	42.22	43.49	244503
2013-04-17	43.18	43.63	42.79	43.45	183504
2013-04-18	43.46	43.68	43.01	43.47	221435
2013-04-19	43.47	44.68	43.47	44.62	140130
2013-04-22	44.88	45.29	44.32	45.10	147681
2013-04-23	45.36	46.13	45.25	45.56	208456
2013-04-24	45.69	45.82	45.40	45.76	92120
2013-04-25	45.97	46.24	45.54	45.84	107368
2013-04-26	45.87	45.97	45.31	45.57	253889
2013-04-29	45.83	46.42	45.70	46.22	115984
2013-04-30	46.42	46.76	45.88	46.50	165569
2013-05-01	46.51	46.70	45.68	45.69	193547
2013-05-02	45.96	46.26	45.76	46.10	176621
2013-05-03	45.20	45.83	44.93	45.80	2566201
2013-05-06	45.80	46.69	45.71	46.43	271555
2013-05-07	46.66	46.83	46.32	46.47	226031
2013-05-08	46.32	46.46	45.75	46.08	209974
2013-05-09	46.16	46.28	45.64	45.85	230480
2013-05-10	45.96	46.71	45.91	46.69	333610
2013-05-13	46.54	46.58	45.76	46.21	290466
2013-05-14	46.21	46.93	46.15	46.93	245211
2013-05-15	46.73	47.85	46.70	47.79	234867
2013-05-16	47.69	48.01	47.15	47.36	124168
2013-05-17	47.65	47.65	47.14	47.43	167149
2013-05-20	47.44	47.85	47.44	47.82	134190
2013-05-21	47.80	48.21	47.48	48.17	117088
2013-05-22	48.32	48.69	46.23	46.54	131570
2013-05-23	45.88	45.90	45.03	45.68	212641
2013-05-24	45.42	45.42	44.68	44.90	217160
2013-05-28	45.27	46.13	43.96	44.47	249524
2013-05-29	44.40	44.40	42.66	42.87	267515
2013-05-30	42.85	43.13	42.46	42.62	129332
2013-05-31	42.49	42.67	41.48	41.61	592631
2013-06-03	41.63	42.48	41.46	42.26	296349
2013-06-04	42.43	42.43	41.85	41.86	226735
2013-06-05	41.89	42.01	41.13	41.51	161247
2013-06-06	41.54	42.60	41.24	42.60	140061
2013-06-07	42.61	42.89	41.46	41.87	115605
2013-06-10	42.03	42.03	41.48	41.83	105855
2013-06-11	41.42	41.71	40.89	41.00	120928
2013-06-12	41.22	41.25	39.64	39.77	256228
2013-06-13	39.64	40.75	39.50	40.44	217206
2013-06-14	40.50	41.03	39.97	40.40	147847
2013-06-17	40.68	40.88	40.12	40.44	100201
2013-06-18	40.34	41.47	40.13	41.40	178029
2013-06-19	41.46	41.51	39.61	39.64	102043
2013-06-20	38.88	39.17	36.82	37.04	301958
2013-06-21	37.24	37.81	36.96	37.27	393392
2013-06-24	37.10	37.39	36.12	36.87	295992
2013-06-25	37.31	38.07	36.91	37.91	187558
2013-06-26	38.20	38.64	37.74	38.13	144061
2013-06-27	38.40	39.42	38.27	39.37	140157
2013-06-28	39.29	39.47	39.03	39.05	766717
2013-07-01	39.43	39.52	39.06	39.31	172357
2013-07-02	39.34	40.10	39.30	39.98	147572
2013-07-03	39.70	39.83	38.72	38.88	103773
2013-07-05	39.28	39.41	37.84	38.93	139878
2013-07-08	38.97	39.26	38.79	39.04	112076
2013-07-09	39.20	39.73	38.72	39.63	98013
2013-07-10	39.50	40.21	39.41	40.10	146049
2013-07-11	40.60	41.35	40.57	41.28	142002
2013-07-12	41.22	41.35	40.49	40.82	148270
2013-07-15	40.77	41.28	40.68	41.12	125494
2013-07-16	41.02	41.31	40.97	41.11	125811
2013-07-17	41.38	41.71	41.04	41.24	80008
2013-07-18	41.43	41.84	41.15	41.57	91360
2013-07-19	41.25	41.30	40.73	40.96	119816
2013-07-22	40.90	41.14	40.29	40.52	127170
2013-07-23	40.53	40.68	40.19	40.55	276372
2013-07-24	40.80	40.80	39.37	39.47	111027
2013-07-25	39.48	39.95	39.28	39.74	127750
2013-07-26	39.55	40.07	39.55	39.75	87632
2013-07-29	39.72	39.94	39.26	39.36	70405
2013-07-30	39.57	39.80	39.05	39.29	72050
2013-07-31	39.36	39.36	38.28	38.67	114539
2013-08-01	38.91	39.06	37.28	37.39	156457
2013-08-02	37.42	37.78	37.42	37.56	91742
2013-08-05	37.51	37.89	37.51	37.82	69139
2013-08-06	37.78	38.05	37.58	38.00	96108
2013-08-07	38.00	38.06	37.44	37.49	93796
2013-08-08	37.49	37.83	37.00	37.59	83589
2013-08-09	37.38	38.57	37.38	38.42	68981
2013-08-12	38.58	39.86	38.43	38.90	151151
2013-08-13	38.86	38.89	37.93	38.08	72458
2013-08-14	37.86	38.00	37.47	37.58	82764
2013-08-15	37.14	37.20	36.25	36.40	92396
2013-08-16	36.18	36.18	34.96	35.11	113506
2013-08-19	35.17	35.21	34.43	34.45	115440
2013-08-20	34.42	35.14	34.30	35.03	120817
2013-08-21	34.60	35.54	34.40	35.16	139006
2013-08-22	35.35	35.94	35.09	35.88	87705
2013-08-23	35.92	36.36	35.72	36.36	74508
2013-08-26	36.46	36.46	35.76	36.04	97668
2013-08-27	35.70	36.42	35.60	36.07	96430
2013-08-28	36.15	36.25	35.34	35.40	102936
2013-08-29	35.38	36.01	35.17	36.00	108959
2013-08-30	36.08	36.27	35.23	35.43	163263
2013-09-03	35.82	35.82	34.82	35.14	119653
2013-09-04	35.22	35.53	34.80	35.44	133336
2013-09-05	35.50	35.57	35.24	35.38	178885
2013-09-06	35.73	36.32	35.52	35.89	88844
2013-09-09	35.91	36.74	35.68	36.74	88826
2013-09-10	36.82	36.90	36.00	36.22	131772
2013-09-11	36.18	36.84	35.85	36.34	150250
2013-09-12	36.50	36.59	36.11	36.14	58777
2013-09-13	36.32	36.83	36.19	36.83	86741
2013-09-16	37.59	37.91	36.94	37.16	88816
2013-09-17	37.14	37.44	36.98	37.20	90511
2013-09-18	36.93	38.48	36.40	38.46	107495
2013-09-19	38.46	38.99	38.20	38.44	90048
2013-09-20	38.59	38.74	37.50	37.86	214671
2013-09-23	37.79	38.31	37.76	38.08	92117
2013-09-24	38.07	38.37	37.62	37.77	105595
2013-09-25	37.72	37.96	37.29	37.64	101886
2013-09-26	37.64	38.07	37.40	38.04	76128
2013-09-27	37.78	38.28	37.61	38.13	75084
2013-09-30	37.81	38.33	37.52	37.98	180823
2013-10-01	38.09	39.75	37.79	39.22	295660
2013-10-02	39.01	39.36	38.47	38.81	94827
2013-10-03	38.80	38.80	37.58	37.96	116796
2013-10-04	37.86	38.02	37.22	37.30	95689
2013-10-07	37.03	37.50	36.74	37.22	113168
2013-10-08	37.12	37.24	36.52	36.54	143108
2013-10-09	36.66	37.18	36.52	36.80	134149
2013-10-10	37.17	37.85	37.17	37.85	200001
2013-10-11	37.70	38.05	37.44	37.97	164199
2013-10-14	37.78	38.09	37.58	38.02	140116
2013-10-15	37.85	38.14	37.66	37.88	107134
2013-10-16	38.03	38.67	37.69	38.46	115783
2013-10-17	38.40	39.06	38.40	38.99	139116
2013-10-18	39.35	39.62	38.75	39.02	146133
2013-10-21	38.88	39.06	38.35	38.57	90007
2013-10-22	38.86	39.29	38.72	39.11	79204
2013-10-23	39.00	39.84	38.69	39.81	189411
2013-10-24	39.81	40.38	39.81	40.09	161827
2013-10-25	40.29	40.68	39.91	40.19	205281
2013-10-28	40.22	40.51	39.50	40.18	143048
2013-10-29	40.21	40.33	39.73	40.12	59025
2013-10-30	40.28	40.28	39.65	39.72	67772
2013-10-31	39.71	39.92	39.31	39.45	112635
2013-11-01	39.37	39.84	39.12	39.56	161374
2013-11-04	39.55	39.95	39.21	39.63	126782
2013-11-05	39.77	40.58	38.65	38.83	97327
2013-11-06	38.97	39.39	38.68	38.99	141201
2013-11-07	39.20	39.30	38.50	38.85	224996
2013-11-08	38.73	38.75	37.91	38.42	208263
2013-11-11	38.29	38.52	38.09	38.25	106309
2013-11-12	38.23	38.61	38.05	38.56	134713
2013-11-13	38.40	38.87	38.13	38.80	122794
2013-11-14	38.90	39.21	38.79	39.00	81699
2013-11-15	38.92	39.18	38.48	38.90	149680
2013-11-18	39.00	39.20	38.55	38.87	132559
2013-11-19	38.75	39.31	38.46	38.72	187051
2013-11-20	38.76	39.34	38.06	38.35	231300
2013-11-21	38.55	39.02	38.35	38.69	143198
2013-11-22	38.79	38.79	38.03	38.53	176955
2013-11-25	38.54	38.58	38.18	38.30	110030
2013-11-26	38.38	38.71	38.03	38.22	180428
2013-11-27	38.34	38.78	38.13	38.61	223436
2013-11-29	38.82	38.89	38.25	38.51	85749
2013-12-02	38.41	38.41	37.36	37.39	155282
2013-12-03	37.36	37.59	37.24	37.37	104658
2013-12-04	37.13	37.84	36.89	37.38	135800
2013-12-05	37.36	37.55	37.03	37.33	72149
2013-12-06	37.82	37.90	37.24	37.42	107446
2013-12-09	37.36	37.49	37.01	37.38	119715
2013-12-10	37.39	37.69	36.63	36.63	182403
2013-12-11	36.69	36.79	35.32	35.40	186262
2013-12-12	35.47	35.72	34.88	35.67	238290
2013-12-13	35.80	36.31	35.46	36.16	205041
2013-12-16	36.21	36.49	35.84	36.14	148188
2013-12-17	36.07	36.24	35.12	35.61	211901
2013-12-18	35.73	36.80	35.39	36.76	268511
2013-12-19	36.43	36.43	35.41	35.41	209790
2013-12-20	35.40	35.47	35.00	35.18	360620
2013-12-23	35.43	35.49	35.07	35.41	257488
2013-12-24	35.28	35.76	35.22	35.61	75162
2013-12-26	35.84	36.06	35.59	36.02	199309
2013-12-27	36.19	36.19	35.13	35.36	198465
2013-12-30	35.27	35.80	35.27	35.77	235886
2013-12-31	35.88	35.90	35.32	35.39	213355
2014-01-02	35.34	35.48	35.00	35.26	168097
2014-01-03	35.25	35.59	35.20	35.52	144167
2014-01-06	35.67	35.82	35.14	35.18	188513
2014-01-07	35.20	35.66	35.10	35.52	130646
2014-01-08	35.40	35.57	34.77	35.55	222318
2014-01-09	35.58	35.60	35.15	35.57	151062
2014-01-10	35.62	36.11	35.59	36.09	128359
2014-01-13	36.17	36.19	35.55	35.60	248324
2014-01-14	35.80	35.80	35.19	35.23	217236
2014-01-15	35.99	36.79	35.65	36.30	605450
2014-01-16	36.36	37.10	36.36	36.84	296773
2014-01-17	36.90	36.92	36.29	36.31	218533
2014-01-21	36.29	36.85	36.25	36.71	430518
2014-01-22	36.75	36.84	36.47	36.55	187302
2014-01-23	36.50	36.68	36.28	36.37	234311
2014-01-24	36.14	36.52	36.10	36.46	351874
2014-01-27	36.57	37.25	36.33	36.89	619354
2014-01-28	36.99	37.71	36.99	37.37	317106
2014-01-29	37.09	37.75	37.00	37.54	345142
2014-01-30	37.68	38.47	37.66	37.90	286653
2014-01-31	37.46	38.25	37.16	37.95	246748
2014-02-03	37.87	37.87	37.22	37.61	291956
2014-02-04	37.85	38.15	37.56	37.91	200847
2014-02-05	37.75	37.95	36.84	36.95	177575
2014-02-06	37.00	37.35	36.79	36.89	179440
2014-02-07	36.95	37.06	36.60	36.81	166226
2014-02-10	36.86	37.45	36.53	37.33	159260
2014-02-11	37.28	37.34	37.03	37.18	138596
2014-02-12	37.15	37.21	36.70	36.81	170689
2014-02-13	36.61	36.87	36.35	36.39	281337
2014-02-14	36.38	36.81	36.13	36.49	315783
2014-02-18	36.48	36.74	36.08	36.59	223634
2014-02-19	36.41	37.08	36.31	36.55	218863
2014-02-20	36.55	36.92	36.41	36.50	276939
2014-02-21	36.60	36.89	36.19	36.66	331540
2014-02-24	36.84	37.64	36.80	37.31	174013
2014-02-25	37.24	37.58	37.12	37.23	97265
2014-02-26	37.19	37.77	37.09	37.58	126812
2014-02-27	37.53	37.78	37.34	37.71	121080
2014-02-28	37.70	37.80	37.49	37.68	400451
2014-03-03	37.60	38.44	37.45	38.43	211517
2014-03-04	38.70	39.31	38.44	38.99	303508
2014-03-05	38.87	39.05	38.53	38.92	135599
2014-03-06	38.89	38.91	38.27	38.39	104195
2014-03-07	38.35	38.44	37.61	38.25	172686
2014-03-10	38.12	38.44	37.74	37.98	108398
2014-03-11	37.87	38.22	37.78	38.11	144871
2014-03-12	38.03	38.30	37.88	38.07	105668
2014-03-13	38.09	38.14	37.57	38.11	113317
2014-03-14	37.96	38.36	37.78	37.93	108915
2014-03-17	38.06	38.28	37.65	37.98	162703
2014-03-18	37.95	38.08	37.72	38.03	136417
2014-03-19	37.85	38.07	37.00	37.32	178294
2014-03-20	37.16	37.47	36.84	37.23	113862
2014-03-21	37.40	38.06	37.21	38.02	361047
2014-03-24	37.99	38.00	37.33	37.36	174106
2014-03-25	37.47	37.80	37.36	37.54	117329
2014-03-26	37.68	37.68	36.95	37.03	167974
2014-03-27	36.96	37.35	36.85	37.05	125323
2014-03-28	37.05	37.71	37.05	37.51	88050
2014-03-31	37.63	38.00	37.35	37.63	166747
2014-04-01	37.73	37.73	36.46	36.69	853498
2014-04-02	36.74	37.75	36.74	37.72	369849
2014-04-03	37.76	38.07	37.25	37.88	260138
2014-04-04	38.07	38.07	37.75	37.93	183027
2014-04-07	37.95	38.17	37.78	38.08	224142
2014-04-08	38.14	38.34	37.90	38.23	168653
2014-04-09	38.23	38.37	37.92	38.20	193112
2014-04-10	38.18	38.58	38.01	38.05	235856
2014-04-11	37.89	38.54	37.82	38.23	230473
2014-04-14	38.48	38.48	37.78	38.00	129645
2014-04-15	38.01	38.67	37.83	38.60	147064
2014-04-16	38.73	38.93	38.24	38.43	109739
2014-04-17	38.09	38.23	37.96	38.13	210876
2014-04-21	38.26	38.34	37.99	38.30	120098
2014-04-22	38.26	38.51	37.95	38.32	308987
2014-04-23	38.42	38.68	38.14	38.53	178564
2014-04-24	38.65	39.05	38.61	39.03	146960
2014-04-25	38.84	39.16	38.75	38.79	164665
2014-04-28	38.93	39.27	38.79	39.24	114737
2014-04-29	39.03	39.03	38.33	38.43	184044
2014-04-30	38.40	38.65	38.06	38.63	185483
2014-05-01	38.58	38.93	38.05	38.91	313355
2014-05-02	38.86	39.53	38.61	39.20	236876
2014-05-05	39.01	39.33	38.89	39.28	129893
2014-05-06	39.07	39.52	38.93	39.26	207066
2014-05-07	39.21	39.45	38.40	39.42	370658
2014-05-08	39.26	39.55	38.91	39.19	238568
2014-05-09	38.97	39.35	38.88	39.31	151792
2014-05-12	39.47	39.56	39.07	39.37	180222
2014-05-13	39.30	39.74	39.18	39.25	139307
2014-05-14	39.20	39.55	38.98	39.34	160515
2014-05-15	39.27	39.49	38.81	39.41	223959
2014-05-16	39.40	39.88	39.32	39.85	113650
2014-05-19	39.75	39.87	39.22	39.50	165954
2014-05-20	39.35	39.60	38.84	39.15	267936
2014-05-21	39.18	39.18	38.60	38.82	140116
2014-05-22	38.83	39.05	38.65	38.90	161551
2014-05-23	39.01	39.58	39.00	39.57	111000
2014-05-27	39.64	40.45	39.64	40.13	203500
2014-05-28	40.03	40.03	39.34	39.58	267378
2014-05-29	39.70	39.85	39.32	39.44	184743
2014-05-30	39.54	39.87	39.42	39.74	150468
2014-06-02	39.86	40.03	39.58	39.70	123963
2014-06-03	39.63	39.67	39.38	39.64	184625
2014-06-04	39.62	39.97	39.43	39.87	87134
2014-06-05	40.07	40.85	39.83	40.73	189874
2014-06-06	40.95	41.07	40.61	40.71	95081
2014-06-09	40.73	40.92	40.00	40.05	207848
2014-06-10	40.00	40.12	39.34	39.49	162343
2014-06-11	39.47	39.71	39.10	39.42	95998
2014-06-12	39.40	39.40	38.94	39.27	71724
2014-06-13	39.31	39.35	38.80	39.33	80970
2014-06-16	39.53	39.53	38.75	38.87	125887
2014-06-17	38.81	38.89	38.36	38.68	177085
2014-06-18	38.50	38.79	38.35	38.72	85325
2014-06-19	38.74	39.04	38.48	39.00	104995
2014-06-20	39.06	39.42	38.76	39.42	239713
2014-06-23	39.58	39.58	38.82	38.89	158007
2014-06-24	38.75	39.42	38.64	39.13	139708
2014-06-25	39.03	39.29	38.57	38.71	157640
2014-06-26	38.70	38.87	38.54	38.74	107028
2014-06-27	38.67	39.06	38.67	38.95	869180
2014-06-30	39.00	39.10	38.53	39.04	181871
2014-07-01	39.11	39.70	38.88	39.39	229050
2014-07-02	39.29	39.29	38.88	38.94	150037
2014-07-03	38.94	39.07	38.45	38.80	104355
2014-07-07	38.84	39.00	38.70	38.78	226118
2014-07-08	38.85	39.03	38.70	38.87	169782
2014-07-09	38.92	39.06	38.57	38.93	136995
2014-07-10	38.64	39.33	38.64	39.21	134800
2014-07-11	39.08	39.35	38.88	39.14	112111
2014-07-14	39.31	39.51	39.15	39.44	143325
2014-07-15	39.44	39.46	39.05	39.22	143117
2014-07-16	39.44	39.46	39.03	39.25	205337
2014-07-17	39.16	39.26	39.00	39.05	182746
2014-07-18	38.90	39.87	38.90	39.84	173645
2014-07-21	39.66	39.66	39.28	39.60	77910
2014-07-22	39.58	40.34	39.56	39.96	163516
2014-07-23	39.95	40.08	39.80	39.85	63693
2014-07-24	39.82	40.22	39.35	39.49	117975
2014-07-25	39.27	39.51	39.06	39.09	112311
2014-07-28	39.22	39.68	39.21	39.52	147178
2014-07-29	39.54	39.59	39.30	39.35	187696
2014-07-30	39.42	39.55	38.92	38.99	144327
2014-07-31	38.66	38.91	38.33	38.33	240144
2014-08-01	38.47	39.00	38.18	38.70	229117
2014-08-04	38.88	38.88	38.23	38.73	189397
2014-08-05	38.57	38.93	38.35	38.54	100327
2014-08-06	38.41	38.71	38.23	38.40	103986
2014-08-07	38.59	39.27	38.33	38.79	173471
2014-08-08	38.73	39.19	38.73	39.07	164586
2014-08-11	39.05	39.56	39.02	39.52	165158
2014-08-12	39.33	39.76	39.31	39.65	222235
2014-08-13	39.84	40.32	39.79	40.12	99804
2014-08-14	40.23	40.40	39.99	40.03	91928
2014-08-15	40.30	40.41	40.04	40.31	192819
2014-08-18	40.55	40.88	40.33	40.73	197221
2014-08-19	40.68	40.85	40.52	40.75	82466
2014-08-20	40.63	40.98	40.30	40.96	109341
2014-08-21	40.91	41.17	40.66	40.67	118480
2014-08-22	40.56	40.93	40.25	40.25	78032
2014-08-25	40.30	40.50	40.00	40.17	87949
2014-08-26	40.07	40.49	39.93	40.43	70886
2014-08-27	40.40	40.64	40.40	40.64	59234
2014-08-28	40.65	40.81	40.51	40.78	96675
2014-08-29	40.85	41.00	40.69	40.95	126857
2014-09-02	40.93	41.25	40.80	41.12	120276
2014-09-03	41.24	41.25	40.77	40.86	112575
2014-09-04	41.15	41.16	40.35	40.67	184988
2014-09-05	40.50	41.04	40.50	40.96	127578
2014-09-08	40.98	41.02	40.51	40.79	164017
2014-09-09	40.73	40.74	40.02	40.20	207586
2014-09-10	40.16	40.32	39.68	40.10	120983
2014-09-11	39.98	40.51	39.98	40.43	127302
2014-09-12	40.30	40.40	38.62	38.77	218896
2014-09-15	38.75	38.98	38.38	38.50	108150
2014-09-16	38.35	39.03	38.35	38.77	141046
2014-09-17	38.90	38.99	38.60	38.71	161215
2014-09-18	38.57	38.64	38.20	38.27	148203
2014-09-19	38.23	38.44	38.01	38.04	291520
2014-09-22	38.00	38.17	37.72	37.82	126519
2014-09-23	37.80	37.95	37.20	37.25	134146
2014-09-24	37.38	37.72	37.05	37.35	117134
2014-09-25	37.35	37.45	37.06	37.28	142103
2014-09-26	37.30	37.72	37.16	37.66	108966
2014-09-29	37.45	37.60	37.16	37.35	143901
2014-09-30	37.39	37.46	36.77	36.89	185988
2014-10-01	36.99	37.25	36.75	36.98	231422
2014-10-02	36.80	37.24	36.80	37.11	126573
2014-10-03	37.41	37.62	36.89	37.38	114722
2014-10-06	37.52	37.94	37.31	37.68	177362
2014-10-07	37.66	37.75	37.32	37.32	154127
2014-10-08	37.36	37.99	37.32	37.90	268765
2014-10-09	37.93	38.42	37.75	37.79	243366
2014-10-10	37.70	38.66	37.70	38.29	154273
2014-10-13	38.25	38.95	38.21	38.56	191093
2014-10-14	38.74	39.57	38.56	38.96	266278
2014-10-15	38.73	39.30	38.62	39.08	226152
2014-10-16	38.82	39.53	38.69	39.32	172550
2014-10-17	39.48	39.48	38.68	38.97	212840
2014-10-20	38.92	39.62	38.92	39.62	196351
2014-10-21	39.56	39.63	39.20	39.56	97794
2014-10-22	39.69	39.92	39.50	39.59	113093
2014-10-23	39.85	40.12	39.63	40.01	130889
2014-10-24	40.01	40.10	39.68	39.92	133266
2014-10-27	39.92	40.32	39.88	40.28	120147
2014-10-28	40.27	40.66	40.05	40.63	144156
2014-10-29	40.53	40.83	40.39	40.56	128087
2014-10-30	40.49	41.15	40.47	41.08	138309
2014-10-31	41.49	42.39	41.07	41.94	365814
2014-11-03	41.96	42.41	41.78	42.38	190787
2014-11-04	42.42	42.56	41.98	42.32	116173
2014-11-05	42.45	42.64	41.80	42.01	121683
2014-11-06	42.14	42.25	41.56	41.62	121763
2014-11-07	41.62	42.05	41.36	41.78	127410
2014-11-10	41.80	42.20	41.66	41.86	135437
2014-11-11	41.82	41.97	41.53	41.59	119376
2014-11-12	41.54	41.55	41.22	41.34	105360
2014-11-13	41.45	41.97	41.45	41.71	32979
2014-11-14	41.40	41.62	41.02	41.23	166415
2014-11-17	41.10	41.77	41.10	41.31	152229
2014-11-18	41.28	41.57	40.99	41.45	164653
2014-11-19	41.35	41.36	40.60	40.61	92628
2014-11-20	40.40	40.96	40.39	40.93	101829
2014-11-21	41.18	41.26	40.83	40.84	84115
2014-11-24	40.97	41.29	40.94	41.23	72307
2014-11-25	41.32	41.50	41.13	41.35	131637
2014-11-26	41.41	41.99	41.39	41.74	135752
2014-11-28	41.87	42.36	41.68	41.79	91618
2014-12-01	41.80	42.14	41.70	41.78	132492
2014-12-02	41.70	42.00	41.27	41.81	100209
2014-12-03	41.80	41.99	41.37	41.74	106134
2014-12-04	41.63	41.86	41.41	41.70	134515
2014-12-05	41.52	41.60	41.11	41.41	121095
2014-12-08	41.21	42.03	41.21	41.75	114580
2014-12-09	41.43	42.40	41.43	42.36	146079
2014-12-10	42.35	42.50	42.01	42.30	128718
2014-12-11	42.37	42.72	42.13	42.62	133955
2014-12-12	42.23	42.82	42.21	42.36	124279
2014-12-15	42.45	42.52	41.05	41.23	159892
2014-12-16	41.03	41.49	40.90	41.18	276021
2014-12-17	41.27	42.02	40.17	41.92	269349
2014-12-18	42.36	42.36	41.48	41.78	291569
2014-12-19	41.60	41.98	41.27	41.73	798390
2014-12-22	41.75	43.27	41.75	43.26	276241
2014-12-23	43.26	43.48	42.55	42.66	116133
2014-12-24	42.65	43.09	42.59	42.71	64196
2014-12-26	42.88	43.15	42.69	43.15	68067
2014-12-29	43.14	43.67	43.11	43.34	93056
2014-12-30	43.40	44.09	43.20	44.05	221649
2014-12-31	44.26	44.49	43.05	43.17	135642
2015-01-02	43.25	43.71	43.17	43.55	126860
2015-01-05	43.34	44.85	43.24	44.56	258098
2015-01-06	44.68	45.13	44.62	45.00	217799
2015-01-07	45.05	45.58	44.60	45.56	198882
2015-01-08	45.56	46.10	44.87	45.48	392424
2015-01-09	45.40	45.63	44.96	45.28	162855
2015-01-12	45.28	46.28	45.21	46.20	150128
2015-01-13	46.26	46.92	45.36	46.32	283381
2015-01-14	46.14	46.98	46.14	46.84	139947
2015-01-15	46.86	47.10	46.55	46.94	152014
2015-01-16	46.96	47.96	46.96	47.91	127534
2015-01-20	47.75	48.08	47.41	48.03	245911
2015-01-21	48.18	48.18	47.60	47.83	256035
2015-01-22	48.00	48.48	47.70	48.31	195715
2015-01-23	48.46	48.47	47.45	47.72	195207
2015-01-26	47.70	48.18	47.43	48.09	172456
2015-01-27	48.09	48.57	47.96	48.10	139132
2015-01-28	48.25	48.85	47.79	47.86	138371
2015-01-29	47.94	48.04	47.19	47.92	135287
2015-01-30	47.77	47.94	46.90	46.92	219381
2015-02-02	46.78	46.79	45.77	46.52	243050
2015-02-03	46.42	46.82	46.07	46.63	241461
2015-02-04	46.39	46.59	45.73	46.10	148978
2015-02-05	46.10	46.56	45.85	46.52	161719
2015-02-06	46.44	46.44	44.71	44.81	249429
2015-02-09	44.75	45.23	44.42	44.46	158361
2015-02-10	44.54	44.60	43.78	44.45	159853
2015-02-11	44.45	44.86	44.03	44.57	169440
2015-02-12	44.77	44.93	44.40	44.74	104489
2015-02-13	44.86	44.86	44.26	44.74	110058
2015-02-17	44.75	45.29	44.42	44.55	149771
2015-02-18	44.64	45.34	44.15	45.34	212357
2015-02-19	45.35	45.39	44.26	44.37	125303
2015-02-20	44.43	45.08	44.43	44.64	158751
2015-02-23	44.72	45.10	44.55	45.09	89711
2015-02-24	44.81	44.81	43.94	44.12	131606
2015-02-25	44.24	45.10	44.24	44.48	129663
2015-02-26	44.60	44.60	43.76	43.85	116208
2015-02-27	44.50	45.02	43.99	44.63	207367
2015-03-02	44.81	45.58	44.64	44.88	175907
2015-03-03	44.45	44.74	43.80	44.17	194502
2015-03-04	44.05	44.21	43.51	43.62	109495
2015-03-05	43.80	44.08	43.55	43.60	97485
2015-03-06	43.24	43.45	41.42	41.65	248166
2015-03-09	41.82	42.09	41.70	42.05	112555
2015-03-10	41.82	42.58	41.82	42.31	170007
2015-03-11	42.27	42.43	41.82	42.32	129086
2015-03-12	42.62	43.54	42.48	43.43	144761
2015-03-13	43.52	43.60	42.85	43.08	114404
2015-03-16	43.27	43.78	43.14	43.28	113426
2015-03-17	43.29	43.66	43.00	43.64	132296
2015-03-18	43.69	44.74	43.18	44.67	199437
2015-03-19	44.18	44.79	43.99	44.58	125786
2015-03-20	44.88	45.65	44.67	45.46	301289
2015-03-23	45.47	46.07	45.34	45.70	206866
2015-03-24	45.70	45.89	45.21	45.46	153140
2015-03-25	45.57	45.80	44.53	44.73	135915
2015-03-26	44.74	44.99	44.55	44.75	319030
2015-03-27	44.84	45.17	44.51	45.14	167461
2015-03-30	45.23	46.17	45.10	46.09	176153
2015-03-31	46.08	46.40	45.57	46.00	211696
2015-04-01	46.07	46.39	45.57	46.05	156874
2015-04-02	45.99	46.39	45.99	46.09	129482
2015-04-06	46.15	46.98	46.15	46.74	124261
2015-04-07	46.57	46.61	45.84	45.85	142315
2015-04-08	45.82	46.34	45.53	45.66	236463
2015-04-09	45.71	45.83	44.88	44.88	141496
2015-04-10	45.11	45.60	44.98	45.21	184574
2015-04-13	45.22	45.36	45.09	45.11	233896
2015-04-14	45.29	45.44	45.02	45.24	263437
2015-04-15	45.44	45.44	44.90	45.15	189793
2015-04-16	44.93	45.33	44.67	45.09	130512
2015-04-17	44.88	45.12	44.56	44.63	152296
2015-04-20	44.86	44.96	44.49	44.49	220768
2015-04-21	44.50	45.08	44.10	44.11	328567
2015-04-22	44.23	44.50	44.02	44.30	164998
2015-04-23	44.38	44.40	44.04	44.15	151704
2015-04-24	44.31	44.70	44.15	44.51	275003
2015-04-27	44.53	44.98	44.32	44.55	288398
2015-04-28	44.55	44.84	44.26	44.61	344837
2015-04-29	44.30	44.49	44.02	44.24	307172
2015-04-30	44.03	44.34	43.26	43.46	436632
2015-05-01	43.71	43.73	43.13	43.42	295438
2015-05-04	43.60	43.90	42.94	42.98	181221
2015-05-05	42.83	43.06	41.54	41.88	210790
2015-05-06	42.00	42.00	41.36	41.75	148285
2015-05-07	41.79	42.27	41.55	41.99	184257
2015-05-08	42.46	43.14	42.35	42.48	218000
2015-05-11	42.38	42.70	42.04	42.09	119210
2015-05-12	42.05	42.29	41.36	42.16	126761
2015-05-13	42.43	42.63	42.03	42.06	297632
2015-05-14	42.10	42.75	42.06	42.73	152137
2015-05-15	42.79	43.06	42.49	42.74	231676
2015-05-18	42.62	42.66	42.26	42.50	143440
2015-05-19	42.31	42.76	42.04	42.38	113937
2015-05-20	42.36	42.57	42.17	42.27	127900
2015-05-21	42.29	42.37	41.70	41.86	130713
2015-05-22	41.72	42.11	41.55	41.79	112674
2015-05-26	41.76	41.76	41.34	41.59	195874
2015-05-27	41.70	42.14	41.47	42.09	132742
2015-05-28	42.06	42.42	41.78	42.29	164248
2015-05-29	42.37	42.45	41.89	42.09	252539
2015-06-01	42.16	42.58	41.99	42.38	159942
2015-06-02	42.15	42.43	41.93	42.30	213871
2015-06-03	42.22	42.22	41.79	41.98	327344
2015-06-04	41.96	42.17	41.75	41.94	259975
2015-06-05	41.61	41.70	41.06	41.20	163886
2015-06-08	41.17	41.41	40.83	41.09	157909
2015-06-09	41.05	41.26	40.70	40.80	135546
2015-06-10	41.00	41.66	40.84	41.44	165415
2015-06-11	41.58	41.71	41.37	41.65	127246
2015-06-12	41.59	41.82	41.46	41.66	157249
2015-06-15	41.59	41.75	41.45	41.55	190193
2015-06-16	41.56	42.38	41.51	42.19	195941
2015-06-17	42.42	42.69	42.02	42.56	173725
2015-06-18	42.65	43.10	42.54	42.81	227513
2015-06-19	42.91	42.91	42.16	42.79	267769
2015-06-22	42.89	43.01	42.61	42.64	199416
2015-06-23	42.61	42.65	42.05	42.32	291123
2015-06-24	42.29	42.36	41.81	42.08	295405
2015-06-25	42.10	42.10	41.12	41.15	213382
2015-06-26	41.09	41.51	40.94	41.44	237830
2015-06-29	41.32	42.00	41.16	41.47	457771
2015-06-30	41.67	41.83	41.31	41.60	415701
2015-07-01	41.95	41.95	41.17	41.87	281031
2015-07-02	42.15	42.36	41.91	42.19	199772
2015-07-06	41.95	42.64	41.95	42.57	220921
2015-07-07	42.72	43.28	42.70	43.25	252406
2015-07-08	43.64	43.74	43.06	43.70	313502
2015-07-09	43.88	44.09	43.37	43.61	307790
2015-07-10	43.76	44.39	43.23	44.18	443088
2015-07-13	44.27	44.77	43.98	44.11	236573
2015-07-14	44.09	44.22	43.85	43.85	213341
2015-07-15	43.78	43.90	43.41	43.55	173952
2015-07-16	43.84	43.97	43.63	43.83	214371
2015-07-17	43.76	43.84	43.59	43.73	176127
2015-07-20	43.73	43.81	43.54	43.58	170120
2015-07-21	43.48	43.69	43.16	43.22	159393
2015-07-22	43.27	43.68	43.26	43.39	112893
2015-07-23	43.53	43.80	42.63	42.83	147308
2015-07-24	42.75	43.36	42.68	43.16	176374
2015-07-27	43.10	43.60	43.01	43.09	95310
2015-07-28	43.00	43.24	42.61	43.01	187287
2015-07-29	42.89	43.57	42.72	43.38	124278
2015-07-30	43.33	43.56	43.12	43.30	110765
2015-07-31	43.58	44.14	43.58	43.87	147887
2015-08-03	43.88	44.21	43.85	44.18	193710
2015-08-04	44.24	44.48	43.86	44.08	160042
2015-08-05	44.08	44.08	43.51	43.82	216440
2015-08-06	43.80	43.91	42.71	43.49	288150
2015-08-07	43.23	43.37	42.75	43.28	241909
2015-08-10	43.32	43.66	42.64	42.82	172887
2015-08-11	42.68	43.30	42.58	42.90	189362
2015-08-12	42.80	42.87	42.45	42.83	213552
2015-08-13	42.70	42.92	42.12	42.74	323770
2015-08-14	42.60	43.12	42.39	43.10	164811
2015-08-17	43.06	43.95	42.95	43.95	143798
2015-08-18	43.72	44.18	43.65	44.13	103226
2015-08-19	43.70	44.17	43.44	43.95	104735
2015-08-20	43.80	44.52	43.32	44.19	212346
2015-08-21	43.64	44.56	43.43	44.01	331304
2015-08-24	42.88	43.55	41.62	41.65	405027
2015-08-25	42.25	42.42	40.96	40.99	283516
2015-08-26	41.61	41.61	40.78	41.22	228269
2015-08-27	41.50	42.20	41.17	41.68	239738
2015-08-28	41.65	41.65	41.26	41.45	165052
2015-08-31	41.38	41.52	40.69	40.79	342499
2015-09-01	40.36	40.79	39.46	39.78	320670
2015-09-02	40.06	40.40	39.74	39.95	286539
2015-09-03	40.03	40.21	39.81	39.99	129365
2015-09-04	39.68	39.84	38.84	39.20	244501
2015-09-08	39.71	39.86	39.43	39.54	146411
2015-09-09	39.79	39.87	39.01	39.05	124461
2015-09-10	39.04	39.34	38.64	38.89	294204
2015-09-11	38.80	39.47	38.80	39.34	576245
2015-09-14	39.41	40.07	39.41	40.03	238459
2015-09-15	40.31	40.73	39.88	40.57	162653
2015-09-16	40.58	40.75	40.27	40.35	366829
2015-09-17	40.39	41.82	40.19	41.51	206669
2015-09-18	40.94	42.07	40.88	41.71	285508
2015-09-21	42.49	43.31	42.34	42.52	193273
2015-09-22	42.31	42.66	42.19	42.30	206005
2015-09-23	42.50	42.90	42.35	42.60	143681
2015-09-24	42.51	42.79	42.15	42.31	150411
2015-09-25	42.41	43.19	42.20	42.91	159329
2015-09-28	42.75	42.77	42.04	42.33	144151
2015-09-29	42.38	42.78	42.26	42.62	139402
2015-09-30	42.86	43.09	42.34	42.67	291818
2015-10-01	42.77	43.09	42.44	42.57	317513
2015-10-02	42.45	42.95	41.97	42.95	278702
2015-10-05	43.14	43.76	43.00	43.71	80788
2015-10-06	43.73	44.00	43.32	43.43	143187
2015-10-07	43.55	44.44	43.34	44.24	241750
2015-10-08	44.17	44.47	43.84	44.27	155594
2015-10-09	44.28	44.49	43.65	43.95	96802
2015-10-12	43.88	44.64	43.81	44.33	144765
2015-10-13	44.32	44.53	43.71	43.89	137613
2015-10-14	43.88	44.19	43.04	43.10	149582
2015-10-15	43.23	43.37	42.77	43.37	225530
2015-10-16	43.51	43.99	43.31	43.75	137340
2015-10-19	43.71	44.40	43.71	44.40	102572
2015-10-20	44.30	44.37	43.94	44.07	91847
2015-10-21	44.14	44.42	44.01	44.22	127744
2015-10-22	44.45	44.63	44.22	44.63	123271
2015-10-23	44.73	44.84	43.88	44.21	114173
2015-10-26	44.26	44.48	43.60	43.87	155804
2015-10-27	43.80	44.09	43.32	43.43	253484
2015-10-28	43.47	43.93	43.23	43.80	251024
2015-10-29	43.70	43.83	43.18	43.38	176336
2015-10-30	43.46	43.56	42.75	42.85	178601
2015-11-02	42.75	43.40	42.62	43.24	181208
2015-11-03	43.29	43.55	42.58	43.30	200181
2015-11-04	43.54	43.70	43.10	43.17	234986
2015-11-05	43.14	43.27	42.90	43.21	178326
2015-11-06	42.84	42.85	41.61	42.13	395405
2015-11-09	41.92	42.22	40.61	40.88	147216
2015-11-10	40.90	41.52	40.73	41.44	148493
2015-11-11	41.55	41.80	41.25	41.35	130854
2015-11-12	41.24	41.55	40.85	40.99	168548
2015-11-13	40.91	41.31	40.40	40.48	174515
2015-11-16	40.48	40.82	40.02	40.57	272091
2015-11-17	40.53	40.93	40.26	40.40	241105
2015-11-18	40.35	41.00	40.33	40.73	258376
2015-11-19	40.73	41.44	40.73	41.40	123275
2015-11-20	41.61	42.16	41.61	42.00	147395
2015-11-23	42.01	42.49	41.98	42.21	104706
2015-11-24	42.03	42.35	41.59	42.31	104375
2015-11-25	42.26	42.48	42.11	42.30	167458
2015-11-27	42.26	42.80	42.16	42.74	241542
2015-11-30	42.74	43.03	42.50	42.63	340344
2015-12-01	42.70	42.88	42.58	42.80	272063
2015-12-02	42.76	42.81	41.83	41.89	195947
2015-12-03	41.76	42.02	41.40	41.53	182768
2015-12-04	41.50	42.32	41.49	42.25	246762
2015-12-07	42.18	42.50	42.17	42.37	204604
2015-12-08	42.31	42.51	42.05	42.11	100531
2015-12-09	42.13	42.33	41.82	42.07	105744
2015-12-10	42.08	42.34	41.78	41.98	121814
2015-12-11	41.57	42.14	41.57	41.82	151975
2015-12-14	41.60	41.89	41.17	41.57	214940
2015-12-15	41.72	42.00	41.66	41.70	162336
2015-12-16	41.88	42.52	41.78	42.43	274695
2015-12-17	42.47	42.65	42.18	42.31	144095
2015-12-18	42.27	42.32	41.61	41.63	618262
2015-12-21	41.65	42.00	41.53	41.68	184871
2015-12-22	41.77	42.00	41.71	41.83	333750
2015-12-23	41.88	42.11	41.83	42.00	361279
2015-12-24	41.99	42.19	41.83	42.03	149026
2015-12-28	42.00	42.71	41.96	42.70	316531
2015-12-29	42.80	43.77	42.61	43.75	252381
2015-12-30	43.73	43.91	43.54	43.62	135580
2015-12-31	43.69	43.75	43.12	43.14	164618
2016-01-04	42.99	43.08	42.53	42.99	249991
2016-01-05	43.09	44.97	43.08	44.58	284194
2016-01-06	44.23	44.68	44.01	44.15	135163
2016-01-07	43.70	43.98	43.27	43.35	197630
2016-01-08	43.50	43.58	42.97	43.05	189247
2016-01-11	43.17	43.86	43.17	43.53	173713
2016-01-12	43.84	43.84	42.68	43.00	218070
2016-01-13	42.99	43.66	42.58	42.84	211831
2016-01-14	42.84	43.78	42.57	43.44	339365
2016-01-15	42.67	43.26	42.51	43.26	326438
2016-01-19	43.38	44.61	43.31	44.32	374166
2016-01-20	43.89	44.35	42.80	43.66	481081
2016-01-21	43.88	44.00	43.14	43.25	279216
2016-01-22	43.58	44.55	43.27	44.37	301311
2016-01-25	44.32	44.95	43.95	44.23	174842
2016-01-26	44.34	45.60	44.14	45.33	257630
2016-01-27	45.22	45.22	43.31	43.67	239387
2016-01-28	43.77	43.98	43.23	43.42	149364
2016-01-29	43.49	44.64	43.49	44.53	281119
2016-02-01	44.36	45.30	43.95	45.09	147411
2016-02-02	44.94	45.33	44.51	45.26	216131
2016-02-03	45.49	46.19	45.29	45.96	206144
2016-02-04	45.79	46.29	45.28	46.16	181837
2016-02-05	46.27	46.27	45.81	45.98	197837
2016-02-08	45.64	45.97	44.89	45.76	249358
2016-02-09	45.32	45.64	43.86	43.93	523432
2016-02-10	44.06	44.20	42.15	42.18	419860
2016-02-11	41.62	41.94	40.55	41.12	583596
2016-02-12	41.36	42.07	41.25	41.89	283535
2016-02-16	42.23	42.76	41.95	42.40	213067
2016-02-17	42.39	42.92	42.12	42.28	191355
2016-02-18	42.28	43.24	42.14	43.24	192852
2016-02-19	43.18	43.59	42.96	43.13	260519
2016-02-22	43.13	43.82	42.28	43.12	250749
2016-02-23	43.23	43.88	42.82	43.00	188348
2016-02-24	42.81	43.54	42.63	43.40	196621
2016-02-25	43.66	44.35	43.40	44.32	236755
2016-02-26	44.31	44.58	43.86	43.99	191872
2016-02-29	44.01	45.31	43.73	44.44	382966
2016-03-01	44.61	45.01	44.46	44.88	283863
2016-03-02	44.61	45.03	44.40	44.99	325996
2016-03-03	45.08	45.16	44.33	44.65	211090
2016-03-04	44.63	44.71	44.00	44.55	513980
2016-03-07	44.52	44.85	44.21	44.78	234400
2016-03-08	44.66	45.10	44.25	44.34	294899
2016-03-09	44.42	44.71	44.28	44.45	273043
2016-03-10	44.61	44.99	43.52	44.02	237772
2016-03-11	44.43	44.94	44.39	44.79	172659
2016-03-14	44.79	44.97	44.56	44.69	30449
2016-03-15	44.57	45.03	44.42	44.64	122130
2016-03-16	44.41	44.69	44.07	44.65	222186
2016-03-17	44.49	45.24	44.39	45.00	375247
2016-03-18	45.19	45.19	44.62	44.82	741195
2016-03-21	44.52	45.01	44.19	44.33	171906
2016-03-22	44.04	44.67	44.00	44.57	239183
2016-03-23	44.57	44.81	44.08	44.37	241279
2016-03-24	44.10	44.50	43.70	44.49	257159
2016-03-28	44.55	44.69	44.31	44.53	256668
2016-03-29	44.36	45.76	44.34	45.66	282681
2016-03-30	45.79	45.79	45.09	45.10	179732
2016-03-31	45.08	45.50	44.65	45.24	453241
2016-04-01	45.12	45.63	44.90	45.52	195894
2016-04-04	45.59	46.23	45.59	46.10	259318
2016-04-05	45.99	46.08	45.48	45.75	172026
2016-04-06	45.68	45.94	45.42	45.69	199814
2016-04-07	45.51	45.69	45.20	45.52	198559
2016-04-08	45.69	45.92	45.58	45.74	153762
2016-04-11	45.87	46.83	45.82	46.28	168721
2016-04-12	46.35	46.90	46.35	46.51	124813
2016-04-13	46.66	46.69	46.17	46.52	135384
2016-04-14	46.56	46.64	46.15	46.45	91539
2016-04-15	46.48	47.13	46.26	46.90	147195
2016-04-18	46.98	47.20	46.72	47.02	114103
2016-04-19	46.91	47.19	46.70	47.03	103936
2016-04-20	47.01	47.01	46.09	46.09	114920
2016-04-21	46.09	46.23	45.27	45.51	159399
2016-04-22	45.59	46.28	45.53	46.21	168943
2016-04-25	46.17	46.52	46.07	46.51	109602
2016-04-26	46.59	47.11	46.47	46.83	128843
2016-04-27	46.74	47.17	46.49	47.10	117463
2016-04-28	46.85	47.05	46.69	46.92	114608
2016-04-29	46.80	47.12	46.06	46.39	145138
2016-05-02	46.39	47.33	46.39	47.18	133746
2016-05-03	47.00	48.02	47.00	47.52	163069
2016-05-04	47.42	48.68	47.42	48.28	198083
2016-05-05	48.37	48.46	48.06	48.12	168436
2016-05-06	47.86	48.48	47.58	48.46	336968
2016-05-09	48.68	48.76	48.23	48.37	416877
2016-05-10	48.37	48.40	47.93	48.14	221973
2016-05-11	48.13	48.13	47.12	47.85	214160
2016-05-12	47.93	48.15	47.28	48.01	272431
2016-05-13	47.84	48.20	47.29	47.99	209528
2016-05-16	47.96	48.35	47.73	48.09	255396
2016-05-17	47.97	48.12	46.77	47.15	185078
2016-05-18	46.96	47.27	46.12	46.51	193177
2016-05-19	45.98	46.04	45.33	45.63	209264
2016-05-20	45.79	46.22	45.63	46.02	213753
2016-05-23	46.19	46.39	45.86	45.89	253545
2016-05-24	46.13	46.45	46.02	46.27	303036
2016-05-25	46.30	46.34	45.79	46.20	156387
2016-05-26	46.26	46.49	45.91	46.34	151723
2016-05-27	46.37	46.81	46.35	46.70	159636
2016-05-31	46.79	46.80	46.15	46.62	399804
2016-06-01	46.60	46.90	46.60	46.87	241237
2016-06-02	46.87	47.05	46.55	47.00	203760
2016-06-03	47.38	47.38	47.00	47.31	203444
2016-06-06	47.28	47.57	46.80	47.34	188216
2016-06-07	47.30	48.14	47.30	48.12	185533
2016-06-08	48.18	49.12	47.89	48.92	268677
2016-06-09	49.04	49.54	48.68	49.05	385717
2016-06-10	49.10	49.60	49.05	49.29	326929
2016-06-13	49.01	49.87	49.01	49.35	162341
2016-06-14	49.36	49.55	49.10	49.31	157006
2016-06-15	49.39	50.14	49.39	49.79	588377
2016-06-16	49.76	50.01	49.59	49.89	314594
2016-06-17	49.63	49.63	48.61	49.30	766982
2016-06-20	49.30	49.83	49.20	49.47	280454
2016-06-21	49.67	49.90	49.47	49.72	245502
2016-06-22	49.74	49.84	49.33	49.34	177045
2016-06-23	49.38	49.89	49.37	49.79	245967
2016-06-24	48.75	50.60	48.66	49.92	942420
2016-06-27	49.88	50.63	49.49	50.32	257906
2016-06-28	50.52	51.06	50.23	50.81	198050
2016-06-29	50.10	50.97	50.00	50.90	349254
2016-06-30	51.10	51.74	50.52	51.73	385983
2016-07-01	51.97	52.32	51.73	52.05	211469
2016-07-05	52.19	52.59	52.06	52.58	167353
2016-07-06	52.60	52.68	52.31	52.41	122651
2016-07-07	52.48	52.48	51.46	51.58	194172
2016-07-08	51.82	52.61	51.68	52.54	250670
2016-07-11	52.59	53.09	52.13	53.04	137229
2016-07-12	52.85	53.22	52.44	52.89	248123
2016-07-13	52.93	53.36	52.76	53.36	211276
2016-07-14	53.11	53.36	52.55	52.59	208951
2016-07-15	52.56	52.72	52.11	52.67	219144
2016-07-18	52.37	52.76	51.94	52.10	258292
2016-07-19	52.00	52.62	52.00	52.57	129696
2016-07-20	52.53	52.91	52.50	52.81	103617
2016-07-21	52.68	53.00	52.52	52.98	118220
2016-07-22	52.86	53.56	52.86	53.24	151473
2016-07-25	53.23	53.43	52.73	53.08	173428
2016-07-26	52.97	53.33	52.44	52.64	171582
2016-07-27	52.45	52.77	51.91	52.52	163292
2016-07-28	52.42	53.31	52.25	53.21	129741
2016-07-29	53.20	54.00	53.20	53.53	177468
2016-08-01	53.45	53.85	53.02	53.24	254029
2016-08-02	53.28	53.43	52.82	52.87	222960
2016-08-03	52.82	52.87	51.44	51.75	264989
2016-08-04	51.85	52.33	51.56	51.83	168072
2016-08-05	51.47	52.07	51.47	51.83	161271
2016-08-08	51.87	52.01	51.51	51.90	141846
2016-08-09	51.78	52.31	51.42	52.27	113244
2016-08-10	52.33	52.75	52.08	52.56	144585
2016-08-11	52.64	52.64	51.54	52.00	215472
2016-08-12	52.00	53.02	51.99	52.12	180786
2016-08-15	52.27	52.71	52.25	52.28	215409
2016-08-16	52.07	52.14	51.32	51.41	199298
2016-08-17	51.40	52.05	51.13	52.03	148004
2016-08-18	52.12	52.30	51.83	52.03	139775
2016-08-19	51.90	52.17	51.30	51.47	171950
2016-08-22	51.50	52.39	51.50	52.29	239455
2016-08-23	52.39	52.45	52.06	52.19	183129
2016-08-24	52.23	52.35	51.80	52.28	198249
2016-08-25	52.28	52.95	52.25	52.65	173015
2016-08-26	52.65	52.95	51.66	52.05	235401
2016-08-29	52.12	52.53	52.07	52.28	103768
2016-08-30	52.27	52.29	51.70	52.21	108369
2016-08-31	52.14	52.38	51.66	51.92	261873
2016-09-01	51.90	51.93	51.32	51.87	173271
2016-09-02	51.72	53.08	51.70	52.58	155307
2016-09-06	52.73	53.37	52.18	53.37	187573
2016-09-07	53.28	54.20	53.19	54.18	204212
2016-09-08	53.73	54.01	53.26	53.37	136159
2016-09-09	52.62	52.94	50.81	50.82	265769
2016-09-12	50.76	51.61	50.65	51.33	240591
2016-09-13	51.02	51.30	49.97	49.99	226497
2016-09-14	50.00	50.52	49.83	50.32	114745
2016-09-15	50.33	50.72	50.19	50.59	138475
2016-09-16	50.57	50.94	50.16	50.86	495742
2016-09-19	50.84	51.26	50.84	51.07	134189
2016-09-20	51.28	51.50	51.02	51.12	90064
2016-09-21	51.04	52.00	50.46	51.89	151458
2016-09-22	52.48	52.88	52.35	52.77	212230
2016-09-23	52.56	52.99	51.92	52.88	141513
2016-09-26	52.80	53.08	52.70	52.89	118418
2016-09-27	53.06	53.06	51.95	52.04	128186
2016-09-28	52.17	52.70	51.98	52.61	122260
2016-09-29	52.36	52.53	51.85	52.23	101428
2016-09-30	52.46	52.46	51.77	51.99	188994
2016-10-03	51.77	52.05	50.95	51.19	206575
2016-10-04	51.10	51.10	49.93	50.32	210901
2016-10-05	50.47	50.66	48.85	48.90	200544
2016-10-06	48.56	49.17	48.00	49.04	210113
2016-10-07	49.21	49.57	48.58	48.92	182521
2016-10-10	48.89	49.68	48.89	49.49	185423
2016-10-11	49.26	49.57	48.87	49.07	102899
2016-10-12	49.10	49.94	49.05	49.65	90312
2016-10-13	49.63	50.34	49.63	50.24	157194
2016-10-14	50.20	50.80	49.77	50.05	125083
2016-10-17	50.10	50.72	50.09	50.34	106444
2016-10-18	50.53	51.25	50.39	50.60	115924
2016-10-19	50.61	51.11	50.45	50.65	96192
2016-10-20	50.69	50.95	50.29	50.74	95671
2016-10-21	50.37	51.28	50.37	50.65	145684
2016-10-24	50.94	51.43	50.67	51.14	110469
2016-10-25	51.00	51.18	50.69	50.93	119979
2016-10-26	50.75	50.75	49.77	49.96	138952
2016-10-27	49.80	49.80	48.42	48.66	254899
2016-10-28	48.75	49.17	48.55	49.04	239645
2016-10-31	49.37	50.18	49.01	50.11	232525
2016-11-01	49.76	49.83	48.44	48.45	215854
2016-11-02	48.64	48.64	47.47	47.55	248807
2016-11-03	47.14	49.07	45.96	46.09	310717
2016-11-04	45.90	46.61	45.78	46.26	171855
2016-11-07	46.46	46.86	46.14	46.58	283653
2016-11-08	46.50	46.67	45.37	45.71	341625
2016-11-09	44.90	45.53	44.03	44.87	441926
2016-11-10	44.87	45.10	43.17	44.20	404083
2016-11-11	44.25	45.26	44.25	44.86	467133
2016-11-14	44.80	46.19	44.50	45.72	393803
2016-11-15	45.73	46.30	44.55	44.90	278040
2016-11-16	44.90	45.38	44.80	45.30	280759
2016-11-17	45.32	45.70	44.25	44.18	226461
2016-11-18	44.16	45.10	44.13	44.97	255991
2016-11-21	45.21	45.50	44.83	44.94	165857
2016-11-22	45.18	45.75	45.10	45.57	228712
2016-11-23	45.45	45.54	44.87	45.40	146937
2016-11-25	45.45	46.18	45.44	45.82	59057
2016-11-28	45.93	46.33	45.64	45.85	149303
2016-11-29	45.85	47.02	45.85	46.39	213530
2016-11-30	46.05	46.18	44.82	45.46	283770
2016-12-01	44.96	45.37	43.91	44.45	311128
2016-12-02	44.74	45.74	44.53	45.12	192680
2016-12-05	45.26	45.65	45.01	45.43	183240
2016-12-06	45.50	45.94	45.05	45.72	208209
2016-12-07	45.89	47.01	45.89	46.82	223045
2016-12-08	46.33	47.22	46.18	47.19	169093
2016-12-09	47.13	47.87	47.03	47.08	196035
2016-12-12	46.93	47.52	46.93	47.18	182985
2016-12-13	47.35	47.74	46.96	47.33	202977
2016-12-14	47.45	47.45	45.43	45.47	245790
2016-12-15	45.35	46.06	45.21	45.25	303992
2016-12-16	45.50	46.85	45.50	45.50	551513
2016-12-19	46.80	47.46	46.50	46.95	207933
2016-12-20	47.00	47.37	46.63	47.00	212232
2016-12-21	46.89	47.48	45.87	45.93	255365
2016-12-22	45.95	46.13	45.38	45.94	209408
2016-12-23	46.00	46.14	45.84	46.13	146160
2016-12-27	46.09	46.15	45.83	46.07	329099
2016-12-28	45.91	46.04	45.61	45.74	226650
2016-12-29	45.75	46.92	45.75	46.48	398302
2016-12-30	46.70	47.06	46.47	46.98	273559
2017-01-03	47.31	47.51	46.61	47.20	306602
2017-01-04	47.41	47.66	47.09	47.50	385943
2017-01-05	47.42	47.66	46.47	47.29	344203
2017-01-06	47.29	47.41	47.04	47.21	204221
2017-01-09	47.23	47.50	46.84	46.92	299449
2017-01-10	47.00	47.00	46.48	46.70	193505
2017-01-11	46.57	47.06	46.36	46.68	179012
2017-01-12	46.91	47.18	46.33	47.12	198386
2017-01-13	47.11	47.44	46.90	47.00	141951
2017-01-17	47.28	47.61	47.02	47.54	179702
2017-01-18	47.49	47.79	47.31	47.20	222433
2017-01-19	47.00	47.03	46.50	46.75	145739
2017-01-20	46.60	47.35	46.52	47.16	173539
2017-01-23	47.33	47.85	47.16	47.77	273396
2017-01-24	47.58	47.70	47.13	47.59	242806
2017-01-25	47.59	47.75	47.20	47.25	180123
2017-01-26	47.19	47.48	46.72	46.72	167950
2017-01-27	46.87	46.87	46.14	46.61	358681
2017-01-30	46.64	47.13	46.39	46.68	285230
2017-01-31	46.73	47.39	46.64	46.67	246906
2017-02-01	46.53	47.07	45.76	45.85	225203
2017-02-02	46.10	46.50	45.90	46.22	192489
2017-02-03	46.55	46.81	46.30	46.52	210913
2017-02-06	46.55	46.84	46.35	46.51	161545
2017-02-07	46.58	46.80	46.39	46.49	264514
2017-02-08	46.72	46.87	46.45	46.62	238908
2017-02-09	46.45	46.81	45.93	46.02	269728
2017-02-10	46.02	46.26	45.77	46.26	224355
2017-02-13	46.46	46.51	45.90	46.16	277054
2017-02-14	46.09	46.19	45.65	45.57	248653
2017-02-15	45.42	46.03	45.10	45.95	297289
2017-02-16	46.00	46.83	46.00	46.59	212865
2017-02-17	46.92	46.92	46.06	46.71	290441
2017-02-21	47.06	47.06	46.46	46.89	195392
2017-02-22	47.08	47.32	46.85	47.13	234584
2017-02-23	47.35	47.50	46.49	47.17	309875
2017-02-24	47.06	47.65	46.77	47.55	272453
2017-02-27	47.63	48.35	47.46	48.15	287719
2017-02-28	48.01	48.65	47.75	48.24	279805
2017-03-01	48.21	48.30	47.82	47.90	224338
2017-03-02	47.74	47.99	47.41	47.93	128779
2017-03-03	47.85	47.89	47.02	47.66	174959
2017-03-06	47.64	47.65	46.95	47.39	174648
2017-03-07	47.21	47.27	46.83	46.93	145297
2017-03-08	46.75	46.89	45.69	45.69	205668
2017-03-09	45.70	46.15	45.22	45.29	194787
2017-03-10	46.12	46.12	44.92	45.27	205243
2017-03-13	45.40	45.70	45.12	45.17	228990
2017-03-14	45.08	45.38	44.93	45.10	167103
2017-03-15	45.21	46.15	45.21	45.84	209050
2017-03-16	45.88	46.21	45.65	46.04	182168
2017-03-17	46.05	46.58	45.83	46.51	435353
2017-03-20	46.64	46.69	45.97	45.80	273045
2017-03-21	45.97	46.44	45.72	46.22	263640
2017-03-22	46.36	46.59	45.94	46.44	185038
2017-03-23	46.36	47.29	46.36	46.80	187229
2017-03-24	46.81	47.08	46.73	46.91	183675
2017-03-27	46.75	47.38	46.56	46.90	149205
2017-03-28	47.00	47.10	46.44	47.10	211771
2017-03-29	47.10	47.53	46.90	47.52	146246
2017-03-30	47.52	47.72	47.11	47.57	100818
2017-03-31	47.52	48.02	47.44	47.90	222501
2017-04-03	47.88	48.09	47.61	47.87	186555
2017-04-04	47.80	48.13	47.75	47.92	199930
2017-04-05	47.93	48.22	47.70	47.90	146529
2017-04-06	47.89	48.22	47.80	48.12	165833
2017-04-07	48.23	48.75	48.11	48.49	220705
2017-04-10	48.66	48.87	48.25	48.65	114651
2017-04-11	48.78	49.37	48.65	49.35	121313
2017-04-12	49.34	49.50	48.89	49.08	137670
2017-04-13	49.14	49.29	48.86	48.89	94414
2017-04-17	48.90	49.29	48.90	49.10	123478
2017-04-18	49.06	49.48	48.97	49.31	281502
2017-04-19	49.29	49.51	49.14	49.20	138726
2017-04-20	49.13	49.57	49.02	49.54	136449
2017-04-21	49.60	49.74	49.37	49.48	151526
2017-04-24	49.60	49.78	47.85	48.71	202127
2017-04-25	48.54	49.07	48.54	48.88	127338
2017-04-26	48.65	49.17	48.40	48.90	206789
2017-04-27	48.93	49.15	48.75	48.83	142385
2017-04-28	48.81	48.85	47.71	47.84	208078
2017-05-01	47.80	48.18	47.50	47.82	140033
2017-05-02	48.00	48.05	47.15	47.41	178796
2017-05-03	47.30	47.30	46.61	46.95	171845
2017-05-04	47.00	47.05	46.25	46.86	129141
2017-05-05	46.86	47.45	46.67	47.35	207223
2017-05-08	47.35	47.55	46.76	46.94	171874
2017-05-09	46.62	46.88	45.63	46.07	345983
2017-05-10	46.13	47.97	46.10	47.79	313910
2017-05-11	47.52	48.05	47.20	47.93	180842
2017-05-12	47.90	48.40	47.79	48.01	175516
2017-05-15	48.05	48.96	48.01	48.26	132537
2017-05-16	48.47	48.47	47.12	47.35	244278
2017-05-17	47.30	48.39	47.30	48.06	245214
2017-05-18	48.32	48.67	47.92	48.07	165028
2017-05-19	48.08	48.33	47.84	48.12	152170
2017-05-22	48.10	48.74	48.07	48.55	197482
2017-05-23	48.80	49.24	48.61	48.80	165804
2017-05-24	48.84	49.60	48.53	48.53	209536
2017-05-25	48.61	49.03	48.41	48.59	118647
2017-05-26	48.56	48.56	47.82	47.92	166503
2017-05-30	47.91	48.26	47.64	47.98	154739
2017-05-31	48.06	48.37	47.75	48.20	259114
2017-06-01	48.13	48.72	47.77	48.55	182512
2017-06-02	49.00	49.46	48.77	49.13	356783
2017-06-05	48.82	49.13	48.77	48.81	189496
2017-06-06	48.85	49.11	48.51	48.56	158638
2017-06-07	48.65	48.87	48.40	48.59	180486
2017-06-08	48.47	48.65	47.94	48.63	149830
2017-06-09	48.47	49.37	48.12	49.12	211168
2017-06-12	49.05	49.75	48.93	49.73	195324
2017-06-13	49.76	49.96	49.30	49.88	141796
2017-06-14	50.00	50.25	49.23	49.45	216378
2017-06-15	49.11	50.16	49.07	50.02	171096
2017-06-16	49.53	49.99	49.49	49.95	343234
2017-06-19	49.95	50.03	49.62	49.81	203626
2017-06-20	49.97	50.70	49.97	50.42	302728
2017-06-21	50.44	50.56	50.26	50.52	181440
2017-06-22	50.52	50.86	50.34	50.75	155515
2017-06-23	50.88	51.40	50.78	51.14	633422
2017-06-26	51.32	51.49	50.96	51.33	160846
2017-06-27	51.29	51.59	51.19	51.35	317631
2017-06-28	51.43	52.25	51.35	51.92	297479
2017-06-29	51.54	51.86	51.09	51.43	340742
2017-06-30	51.68	52.01	51.26	51.39	356200
2017-07-03	51.67	52.77	51.26	52.65	165440
2017-07-05	52.85	52.85	51.18	51.44	249503
2017-07-06	51.22	51.22	50.34	50.46	230014
2017-07-07	50.51	50.61	49.91	50.37	213747
2017-07-10	50.47	50.72	49.75	49.77	151302
2017-07-11	49.68	49.99	49.46	49.85	168364
2017-07-12	50.12	50.71	50.02	50.42	130981
2017-07-13	50.44	50.67	50.00	50.41	151818
2017-07-14	50.77	50.99	50.39	50.74	193614
2017-07-17	50.81	51.26	50.55	51.10	171250
2017-07-18	51.20	51.40	50.75	50.98	183503
2017-07-19	51.13	51.43	50.97	51.23	112307
2017-07-20	51.45	51.47	51.05	51.08	144085
2017-07-21	51.41	51.54	50.82	51.22	176071
2017-07-24	51.22	51.57	50.87	51.28	235400
2017-07-25	51.24	51.59	50.50	51.44	200822
2017-07-26	51.48	51.83	51.37	51.67	185572
2017-07-27	51.68	51.91	51.20	51.33	216504
2017-07-28	51.35	51.58	50.96	51.21	180433
2017-07-31	51.31	51.68	50.76	51.64	181982
2017-08-01	51.74	51.84	51.01	51.06	167792
2017-08-02	50.87	51.15	50.25	50.25	283566
2017-08-03	50.22	51.24	50.22	51.06	235757
2017-08-04	50.87	51.08	50.59	50.80	145324
2017-08-07	50.82	50.88	50.36	50.50	127831
2017-08-08	50.29	50.55	50.22	50.32	146840
2017-08-09	50.59	50.59	49.74	50.22	168665
2017-08-10	48.76	49.67	48.10	48.30	424972
2017-08-11	48.00	48.06	46.00	46.49	624411
2017-08-14	46.75	47.96	46.55	47.65	388781
2017-08-15	47.50	47.50	46.80	47.33	200281
2017-08-16	47.43	48.56	47.43	48.21	230419
2017-08-17	48.00	48.16	47.69	47.86	227125
2017-08-18	47.52	47.57	47.02	47.11	210515
2017-08-21	47.11	48.39	46.99	48.22	205269
2017-08-22	48.28	48.37	47.44	47.77	135674
2017-08-23	47.72	48.20	47.63	48.07	99536
2017-08-24	48.16	48.40	48.10	48.16	165943
2017-08-25	48.36	48.62	48.11	48.32	92693
2017-08-28	48.42	48.56	47.39	47.65	199331
2017-08-29	47.65	48.35	47.65	48.07	192613
2017-08-30	47.96	48.34	47.73	48.22	136526
2017-08-31	48.43	48.83	48.22	48.63	158137
2017-09-01	48.60	48.94	48.57	48.79	103964
2017-09-05	48.89	49.15	48.27	48.54	283788
2017-09-06	48.74	49.16	48.61	48.64	168627
2017-09-07	48.81	49.22	48.28	49.00	116016
2017-09-08	48.95	49.46	48.69	49.11	137240
2017-09-11	49.11	49.55	49.09	49.37	128758
2017-09-12	49.32	49.55	48.51	48.69	154790
2017-09-13	48.65	48.80	48.33	48.73	215612
2017-09-14	48.70	48.85	48.16	48.85	155153
2017-09-15	48.99	48.99	48.38	48.93	381801
2017-09-18	48.91	48.94	48.14	48.32	290031
2017-09-19	48.46	48.46	47.22	47.41	341616
2017-09-20	47.55	47.64	47.17	47.42	203066
2017-09-21	47.42	47.53	46.72	46.82	268791
2017-09-22	47.16	47.36	46.26	46.39	245651
2017-09-25	46.71	47.32	46.46	47.04	305096
2017-09-26	47.01	47.17	46.33	46.51	245815
2017-09-27	46.32	46.80	46.00	46.72	244997
2017-09-28	46.71	47.00	46.55	46.87	266795
2017-09-29	47.00	47.08	46.60	46.98	264392
2017-10-02	46.93	47.15	46.62	47.10	199240
2017-10-03	47.09	47.28	46.64	47.06	231134
2017-10-04	47.09	47.13	46.80	47.00	138603
2017-10-05	47.05	47.15	46.84	46.87	147139
2017-10-06	46.81	46.98	46.25	46.92	140889
2017-10-09	46.92	47.22	46.78	46.96	2250351
2017-10-10	47.19	47.37	46.75	46.99	143058
2017-10-11	47.14	47.35	46.98	47.02	146409
2017-10-12	47.06	47.23	46.77	47.14	138587
2017-10-13	47.22	47.27	46.94	47.23	136113
2017-10-16	47.30	47.39	47.02	47.19	90718
2017-10-17	47.08	47.42	47.00	47.27	75283
2017-10-18	47.44	47.70	47.30	47.52	131467
2017-10-19	47.45	47.55	47.15	47.25	142098
2017-10-20	47.41	47.48	47.00	47.34	188431
2017-10-23	47.24	47.45	47.02	47.04	159570
2017-10-24	47.16	47.17	46.29	46.75	207018
2017-10-25	46.67	46.86	46.15	46.19	176775
2017-10-26	46.48	46.49	45.72	45.78	244617
2017-10-27	45.91	46.63	45.67	46.61	268184
2017-10-30	46.62	46.71	46.18	46.53	136171
2017-10-31	46.58	46.67	46.04	46.51	172456
2017-11-01	46.55	46.65	46.06	46.54	176282
2017-11-02	46.68	46.96	46.21	46.31	207992
2017-11-03	46.36	46.78	46.15	46.70	153531
2017-11-06	46.85	47.50	46.59	47.19	210704
2017-11-07	47.20	47.57	47.01	47.42	135781
2017-11-08	47.40	47.43	46.90	47.31	157916
2017-11-09	47.28	47.75	46.83	47.09	205642
2017-11-10	46.91	48.15	46.88	47.63	210819
2017-11-13	47.76	48.43	47.76	48.26	234275
2017-11-14	48.31	48.74	47.99	48.00	311019
2017-11-15	48.00	49.59	46.47	47.00	449171
2017-11-16	47.07	47.43	46.75	47.23	252917
2017-11-17	47.02	47.29	46.61	46.62	395736
2017-11-20	46.75	46.89	46.15	46.21	368351
2017-11-21	46.42	46.78	46.25	46.71	414026
2017-11-22	46.82	46.85	46.42	46.47	287727
2017-11-24	46.23	46.75	46.23	46.64	145239
2017-11-27	46.64	46.99	46.45	46.47	181094
2017-11-28	46.58	46.75	46.33	46.51	227977
2017-11-29	46.51	46.63	46.28	46.37	191658
2017-11-30	46.46	46.46	45.56	45.84	327644
2017-12-01	46.00	46.37	45.53	46.20	183309
2017-12-04	46.36	46.43	45.68	45.73	200119
2017-12-05	45.77	45.91	45.25	45.35	213032
2017-12-06	45.35	45.55	45.02	45.24	161803
2017-12-07	45.12	45.38	44.91	45.24	204260
2017-12-08	45.38	45.63	45.23	45.33	131571
2017-12-11	45.35	45.57	45.23	45.41	113554
2017-12-12	45.49	45.73	45.24	45.62	206646
2017-12-13	45.76	46.29	45.75	45.96	172190
2017-12-14	46.02	46.32	45.78	46.25	186353
2017-12-15	46.30	46.84	46.30	46.62	430849
2017-12-18	46.70	47.39	46.70	47.00	157012
2017-12-19	46.92	47.00	44.95	44.89	386730
2017-12-20	44.95	45.23	43.91	43.92	257942
2017-12-21	44.00	44.01	43.40	43.46	199083
2017-12-22	43.62	43.73	43.22	43.27	188928
2017-12-26	43.25	43.71	43.25	43.45	139717
2017-12-27	43.57	43.84	43.47	43.48	142099
2017-12-28	43.66	43.80	43.33	43.79	224286
2017-12-29	43.30	44.12	43.21	43.55	368590
2018-01-02	43.66	44.07	43.50	43.73	198868
2018-01-03	43.72	44.02	43.42	43.58	171447
2018-01-04	43.69	43.73	42.74	42.74	335074
2018-01-05	42.79	42.93	42.43	42.59	215991
2018-01-08	42.62	43.15	42.37	42.76	329775
2018-01-09	42.65	42.80	41.94	42.08	305949
2018-01-10	41.80	42.06	40.65	41.20	692756
2018-01-11	41.34	41.38	40.97	41.04	242820
2018-01-12	41.11	41.17	40.29	40.39	251815
2018-01-16	40.53	41.19	40.52	40.53	324841
2018-01-17	40.60	41.21	40.53	41.21	201657
2018-01-18	41.15	41.15	40.62	40.69	185611
2018-01-19	40.60	41.04	40.58	40.85	199443
2018-01-22	40.81	41.16	40.69	40.95	222685
2018-01-23	41.00	41.59	40.90	41.59	278776
2018-01-24	41.59	41.64	41.21	41.27	195161
2018-01-25	41.20	41.57	41.11	41.57	258028
2018-01-26	41.75	41.88	40.98	40.98	187938
2018-01-29	40.75	40.82	40.22	40.59	254643
2018-01-30	40.38	40.62	39.90	40.09	251349
2018-01-31	40.20	41.02	40.20	40.98	318558
2018-02-01	40.85	41.24	39.66	39.69	310449
2018-02-02	39.51	39.92	39.07	39.82	272255
2018-02-05	39.65	40.02	38.18	38.23	307710
2018-02-06	37.63	38.57	37.30	38.48	350491
2018-02-07	38.48	39.29	38.34	38.49	248369
2018-02-08	38.41	38.89	37.49	37.53	248419
2018-02-09	37.80	38.81	37.50	38.56	303238
2018-02-12	38.67	38.67	36.93	37.89	303386
2018-02-13	37.69	38.34	37.39	38.20	176375
2018-02-14	37.68	37.84	37.13	37.31	266668
2018-02-15	37.44	38.08	37.35	37.58	204235
2018-02-16	37.56	38.32	37.56	38.18	342872
2018-02-20	38.11	38.58	37.70	37.81	469743
2018-02-21	38.28	38.53	37.45	37.47	457132
2018-02-22	37.80	38.21	37.47	37.60	257783
2018-02-23	37.92	38.46	37.75	38.46	287396
2018-02-26	38.64	38.72	38.16	38.52	196828
2018-02-27	38.55	38.93	37.58	37.58	303434
2018-02-28	37.82	37.99	36.90	36.95	389802
2018-03-01	36.99	37.90	36.96	37.75	246527
2018-03-02	37.28	38.25	37.01	37.97	251666
2018-03-05	37.75	38.57	37.75	38.32	280823
2018-03-06	38.19	38.54	37.84	38.34	252229
2018-03-07	38.14	39.18	38.09	39.12	330076
2018-03-08	39.08	39.41	38.85	39.06	234401
2018-03-09	39.21	39.44	38.78	39.38	284694
2018-03-12	39.43	39.89	39.31	39.80	371088
2018-03-13	39.86	40.09	38.90	39.04	403562
2018-03-14	39.22	39.44	38.94	39.13	254370
2018-03-15	39.13	39.20	38.51	38.83	187258
2018-03-16	38.80	39.13	38.51	39.09	461793
2018-03-19	39.03	39.03	38.49	38.75	287394
2018-03-20	38.72	38.80	37.92	37.84	442526
2018-03-21	37.86	37.86	37.14	37.30	307019
2018-03-22	37.24	38.35	37.22	37.47	302746
2018-03-23	37.68	38.00	36.48	36.55	316575
2018-03-26	36.67	36.75	36.17	36.72	259499
2018-03-27	36.90	37.50	36.33	36.94	313819
2018-03-28	37.18	38.31	37.18	38.05	343417
2018-03-29	38.17	38.29	37.73	38.00	259462
2018-04-02	38.02	38.09	36.96	37.07	295528
2018-04-03	37.24	37.85	36.63	37.54	284515
2018-04-04	37.30	38.31	37.11	37.94	274354
2018-04-05	38.02	38.02	37.43	37.51	225885
2018-04-06	37.48	37.86	37.36	37.49	185589
2018-04-09	37.58	37.73	37.09	37.27	168479
2018-04-10	37.48	37.48	37.16	37.25	172920
2018-04-11	37.15	37.55	37.14	37.21	162462
2018-04-12	37.21	37.21	36.26	36.41	353720
2018-04-13	36.40	36.47	36.10	36.47	267044
2018-04-16	36.56	36.92	36.30	36.82	213133
2018-04-17	36.85	37.44	36.78	37.26	268053
2018-04-18	37.41	37.41	37.01	36.90	177721
2018-04-19	36.87	37.01	36.05	36.29	157753
2018-04-20	36.15	36.38	35.09	35.14	803599
2018-04-23	35.22	35.44	34.59	34.89	404349
2018-04-24	35.00	35.34	34.46	35.16	477560
2018-04-25	35.10	35.23	34.72	34.85	276973
2018-04-26	35.04	35.77	34.86	35.28	360756
2018-04-27	35.37	36.42	35.37	36.14	264659
2018-04-30	36.24	36.50	36.00	36.15	361513
2018-05-01	36.10	36.94	36.10	36.86	270171
2018-05-02	36.74	36.85	36.19	36.58	237452
2018-05-03	36.54	37.06	36.42	36.74	220425
2018-05-04	36.74	37.36	36.70	37.20	139652
2018-05-07	37.25	37.75	37.09	37.59	170428
2018-05-08	37.53	37.60	37.15	37.47	197697
2018-05-09	37.43	38.22	37.28	38.13	328277
2018-05-10	38.26	39.36	38.22	39.23	410058
2018-05-11	39.24	39.44	38.87	39.33	327164
2018-05-14	39.33	39.61	39.24	39.45	445311
2018-05-15	39.11	39.25	38.68	38.94	383670
2018-05-16	38.96	39.30	38.95	39.14	338913
2018-05-17	39.22	39.31	38.79	39.06	347608
2018-05-18	39.22	39.36	38.83	39.01	295161
2018-05-21	39.15	39.54	38.67	39.30	244974
2018-05-22	39.24	39.56	39.04	39.40	297913
2018-05-23	38.62	39.73	38.62	39.59	375112
2018-05-24	39.69	39.92	39.34	39.92	194652
2018-05-25	40.04	40.36	39.93	40.13	122269
2018-05-29	40.13	40.73	39.98	40.66	245022
2018-05-30	40.69	41.36	40.45	41.25	232164
2018-05-31	41.25	41.36	40.91	41.14	415193
2018-06-01	41.20	41.78	40.95	41.52	390746
2018-06-04	41.62	41.89	41.26	41.86	343993
2018-06-05	41.98	41.98	41.41	41.45	217122
2018-06-06	41.30	41.51	40.97	41.49	226944
2018-06-07	41.54	41.66	41.05	41.62	306730
2018-06-08	41.57	41.82	41.55	41.58	183326
2018-06-11	41.60	41.75	41.47	41.63	135835
2018-06-12	41.63	42.29	41.53	42.26	194738
2018-06-13	42.24	42.54	41.41	41.62	193926
2018-06-14	41.81	42.44	41.76	42.42	134248
2018-06-15	42.46	42.90	42.39	42.48	302043
2018-06-18	42.48	42.67	42.03	42.43	147387
2018-06-19	42.29	42.67	41.96	41.85	330525
2018-06-20	41.99	42.56	41.57	42.40	404972
2018-06-21	42.43	42.47	42.06	42.29	246191
2018-06-22	42.42	42.54	42.11	42.41	634177
2018-06-25	42.49	42.75	42.14	42.68	156963
2018-06-26	42.67	43.06	42.55	42.85	182721
2018-06-27	43.06	43.06	42.51	42.51	135135
2018-06-28	42.55	42.99	42.41	42.87	141841
2018-06-29	42.90	43.06	42.44	42.74	227946
2018-07-02	42.73	42.94	42.20	42.89	206122
2018-07-03	43.04	43.49	42.71	43.12	207804
2018-07-05	43.34	43.74	42.97	43.74	195250
2018-07-06	43.84	44.06	43.56	43.90	168538
2018-07-09	43.90	43.91	42.76	42.99	224384
2018-07-10	42.87	43.24	42.57	42.67	310474
2018-07-11	42.59	42.93	42.33	42.35	300867
2018-07-12	42.39	42.57	42.05	42.39	187875
2018-07-13	42.49	42.71	42.07	42.16	147340
2018-07-16	42.15	42.28	41.69	41.81	152609
2018-07-17	41.83	42.15	41.31	41.41	279916
2018-07-18	41.25	41.51	40.80	41.17	162414
2018-07-19	41.18	42.20	41.15	41.86	141578
2018-07-20	41.89	42.02	41.43	41.70	137684
2018-07-23	41.72	41.82	41.07	41.40	145576
2018-07-24	41.51	41.51	40.76	40.97	186511
2018-07-25	40.95	41.63	40.83	41.46	162511
2018-07-26	41.49	42.00	41.49	41.62	118094
2018-07-27	41.81	41.98	40.85	41.22	236867
2018-07-30	41.07	41.67	41.00	41.56	134858
2018-07-31	41.73	42.76	41.65	42.17	194295
2018-08-01	41.86	42.26	41.43	42.24	111195
2018-08-02	42.23	42.40	41.94	42.06	88813
2018-08-03	42.16	42.63	41.96	42.61	143742
2018-08-06	42.54	42.93	42.54	42.67	112544
2018-08-07	42.75	42.96	42.47	42.91	102985
2018-08-08	42.87	42.87	42.24	42.33	121329
2018-08-09	42.90	43.59	42.25	43.29	178828
2018-08-10	43.10	43.59	42.49	43.16	157769
2018-08-13	43.16	43.51	43.02	43.46	159141
2018-08-14	43.50	44.41	43.40	44.24	250028
2018-08-15	44.26	44.92	44.20	44.82	188337
2018-08-16	44.88	45.35	44.60	45.30	253628
2018-08-17	45.36	45.95	45.29	45.82	190951
2018-08-20	46.00	46.43	45.67	45.77	254332
2018-08-21	45.80	46.10	45.65	45.68	193067
2018-08-22	45.58	45.68	45.24	45.66	108838
2018-08-23	45.64	45.75	45.50	45.55	85226
2018-08-24	45.57	45.73	45.28	45.68	115625
2018-08-27	45.72	45.78	45.10	45.34	132608
2018-08-28	45.38	45.95	45.18	45.92	99038
2018-08-29	46.08	46.32	45.77	46.10	120118
2018-08-30	46.17	46.34	45.94	46.10	92970
2018-08-31	46.12	46.47	46.05	46.45	178548
2018-09-04	46.50	46.50	45.34	45.53	137805
2018-09-05	45.50	46.11	45.21	45.83	134948
2018-09-06	45.92	46.54	45.92	46.39	126660
2018-09-07	46.17	46.17	45.16	45.37	167627
2018-09-10	45.59	45.72	45.18	45.29	137169
2018-09-11	45.37	45.58	44.90	45.43	113148
2018-09-12	45.51	45.64	45.12	45.17	111109
2018-09-13	45.40	45.74	45.20	45.60	77318
2018-09-14	45.49	45.49	44.59	45.32	128430
2018-09-17	45.23	45.64	45.14	45.60	125079
2018-09-18	45.54	45.60	45.05	44.89	115483
2018-09-19	44.96	44.96	43.97	44.10	193495
2018-09-20	44.17	44.54	43.64	44.54	147316
2018-09-21	44.47	44.70	44.35	44.38	357716
2018-09-24	44.33	44.39	43.14	43.40	151509
2018-09-25	43.54	43.80	43.33	43.48	100498
2018-09-26	43.54	43.67	42.97	43.02	119147
2018-09-27	43.09	43.73	43.09	43.31	123594
2018-09-28	43.36	44.11	43.36	44.11	214045
2018-10-01	44.13	44.20	43.29	43.49	217188
2018-10-02	43.52	43.80	43.19	43.21	125181
2018-10-03	43.24	43.34	42.33	42.61	108813
2018-10-04	42.37	42.54	41.81	42.50	191058
2018-10-05	42.50	42.92	42.50	42.55	90269
2018-10-08	42.94	43.70	42.73	43.48	148911
2018-10-09	43.53	44.22	43.29	44.00	162767
2018-10-10	43.91	45.01	43.91	44.57	357412
2018-10-11	44.52	44.52	42.83	42.86	288604
2018-10-12	43.38	43.38	41.96	42.11	179949
2018-10-15	42.12	42.82	42.12	42.28	131000
2018-10-16	42.40	43.71	42.11	43.66	201279
2018-10-17	43.67	43.95	43.20	43.69	183751
2018-10-18	43.74	44.14	43.36	43.44	162669
2018-10-19	43.58	44.00	43.40	43.25	217194
2018-10-22	43.48	43.97	42.76	42.82	162343
2018-10-23	42.72	43.36	42.47	42.94	136639
2018-10-24	43.07	43.65	42.94	43.43	315756
2018-10-25	43.43	43.91	43.05	43.72	220566
2018-10-26	43.65	43.86	42.81	42.90	226701
2018-10-29	43.26	43.76	43.03	43.29	167652
2018-10-30	43.43	44.17	43.11	43.77	143786
2018-10-31	43.86	43.86	42.72	42.77	212775
2018-11-01	42.85	43.34	42.64	43.27	167334
2018-11-02	43.32	43.54	41.94	42.20	186612
2018-11-05	42.31	43.40	42.01	42.95	297098
2018-11-06	42.25	45.50	42.25	45.44	574030
2018-11-07	45.60	45.97	44.94	45.18	211860
2018-11-08	45.35	45.95	44.93	45.77	209268
2018-11-09	45.79	46.06	45.39	45.61	153430
2018-11-12	45.66	46.19	45.65	45.66	149714
2018-11-13	46.06	46.26	45.45	45.55	146031
2018-11-14	45.57	45.89	44.70	44.80	229389
2018-11-15	44.62	44.62	43.59	43.81	311347
2018-11-16	43.81	44.73	43.72	44.64	280568
2018-11-19	44.72	45.08	44.67	44.89	187798
2018-11-20	44.80	45.63	44.58	44.67	266642
2018-11-21	44.49	45.30	44.20	44.68	111767
2018-11-23	44.55	45.13	44.38	44.83	60085
2018-11-26	45.12	45.12	44.30	44.54	126545
2018-11-27	44.58	45.12	44.34	44.69	291007
2018-11-28	44.71	45.55	44.58	45.15	459322
2018-11-29	45.20	45.62	44.92	45.26	174120
2018-11-30	45.42	46.57	45.27	46.44	335120
2018-12-03	46.61	46.89	46.10	46.85	173647
2018-12-04	46.87	47.07	45.49	45.63	169115
2018-12-06	44.19	44.90	42.00	44.00	842389
2018-12-07	44.05	44.76	43.71	44.51	458036
2018-12-10	44.50	44.50	43.32	44.01	207469
2018-12-11	44.20	44.89	43.76	44.77	164475
2018-12-12	44.91	45.25	43.92	44.05	186345
2018-12-13	44.00	44.73	44.00	44.28	134143
2018-12-14	44.09	44.37	43.85	44.03	85440
2018-12-17	44.02	44.47	42.76	43.01	257522
2018-12-18	43.22	44.52	43.07	43.63	196645
2018-12-19	43.71	44.23	43.28	43.47	207405
2018-12-20	43.46	44.07	42.91	43.57	197554
2018-12-21	43.65	44.32	42.78	42.96	535913
2018-12-24	42.75	42.90	40.33	40.59	217644
2018-12-26	40.58	42.03	40.30	41.98	187227
2018-12-27	41.67	41.67	40.45	41.61	314588
2018-12-28	41.93	42.64	41.62	41.98	217704
2018-12-31	42.00	42.24	41.09	41.68	245149
2019-01-02	41.32	41.32	40.11	40.26	275546
2019-01-03	40.26	41.78	40.20	40.84	193069
2019-01-04	41.04	41.83	40.87	41.34	233710
2019-01-07	41.44	42.07	41.16	41.75	180691
2019-01-08	42.00	43.06	41.80	42.64	212098
2019-01-09	42.75	42.82	42.08	42.79	97565
2019-01-10	42.78	43.54	42.70	43.07	163445
2019-01-11	43.11	43.37	42.69	43.07	143050
2019-01-14	43.00	43.03	42.41	42.68	148213
2019-01-15	42.89	43.30	42.73	43.25	104755
2019-01-16	43.22	44.02	43.15	43.97	124767
2019-01-17	43.93	44.50	43.91	44.42	189040
2019-01-18	44.42	44.75	44.11	44.19	142301
2019-01-22	44.37	44.55	43.42	44.03	147882
2019-01-23	44.00	44.33	43.79	44.20	98781
2019-01-24	44.19	44.78	43.77	44.55	118476
2019-01-25	44.66	45.58	44.57	45.32	223693
2019-01-28	45.20	45.80	45.05	45.53	127707
2019-01-29	45.74	45.95	45.53	45.91	96301
2019-01-30	46.00	46.93	45.90	46.86	261853
2019-01-31	46.92	47.48	46.34	47.44	424898
2019-02-01	47.50	47.57	45.86	46.30	227270
2019-02-04	46.29	47.12	46.08	47.11	165951
2019-02-05	47.22	47.22	46.37	47.02	130030
2019-02-06	46.98	47.12	46.22	46.48	103557
2019-02-07	46.43	47.47	46.24	47.41	154883
2019-02-08	47.31	47.68	47.05	47.66	153232
2019-02-11	47.60	48.13	47.36	47.76	130042
2019-02-12	47.79	47.79	46.57	46.78	136744
2019-02-13	46.83	47.03	46.30	46.56	139420
2019-02-14	46.73	47.24	46.63	47.09	242630
2019-02-15	47.27	47.65	46.87	47.23	264208
2019-02-19	47.32	47.39	46.54	46.54	206377
2019-02-20	46.57	46.70	45.53	45.98	206885
2019-02-21	45.87	46.06	45.53	45.98	109988
2019-02-22	46.12	46.49	45.93	46.33	93124
2019-02-25	46.66	46.66	45.52	45.72	189384
2019-02-26	45.90	45.99	45.20	45.33	184506
2019-02-27	45.19	45.33	44.50	45.03	115786
2019-02-28	45.02	45.67	44.41	44.42	273441
2019-03-01	44.39	44.40	42.31	43.44	571787
2019-03-04	43.42	43.92	42.76	43.89	454167
2019-03-05	43.94	44.56	43.88	44.12	137309
2019-03-06	44.20	44.32	43.29	43.37	131645
2019-03-07	43.53	44.15	43.09	43.29	269980
2019-03-08	43.26	43.86	43.26	43.72	148125
2019-03-11	43.73	44.61	43.73	44.57	133711
2019-03-12	44.65	45.19	44.53	44.79	115931
2019-03-13	44.89	45.35	44.78	45.02	151441
2019-03-14	45.14	45.36	45.00	45.12	114525
2019-03-15	45.18	45.22	44.52	44.62	544107
2019-03-18	44.65	44.96	44.20	44.44	312478
2019-03-19	44.43	44.69	44.16	44.16	116634
2019-03-20	44.15	45.01	43.81	44.59	224265
2019-03-21	44.63	45.68	44.54	45.44	193006
2019-03-22	45.46	45.84	45.04	45.09	260311
2019-03-25	45.17	45.69	44.84	45.52	146960
2019-03-26	45.78	46.18	45.55	46.06	183251
2019-03-27	46.02	46.28	45.80	46.04	203474
2019-03-28	46.22	46.44	45.81	46.10	173137
2019-03-29	46.12	46.26	45.68	45.80	222543
2019-04-01	45.86	45.95	45.14	45.79	191003
2019-04-02	45.76	45.87	44.84	45.82	180745
2019-04-03	45.86	45.95	45.48	45.58	232903
2019-04-04	45.55	45.71	45.01	45.60	222626
2019-04-05	45.60	45.85	45.19	45.74	226473
2019-04-08	45.72	45.82	45.08	45.25	149146
2019-04-09	45.34	45.39	45.08	45.16	187805
2019-04-10	45.42	46.18	45.36	46.09	220350
2019-04-11	46.13	46.21	45.77	46.21	187466
2019-04-12	46.25	46.25	45.75	46.18	122808
2019-04-15	46.26	46.31	45.86	46.15	122535
2019-04-16	46.24	46.31	44.87	44.87	276675
2019-04-17	44.99	45.14	43.71	43.61	361112
2019-04-18	43.70	44.18	43.52	44.00	173855
2019-04-22	43.99	44.02	42.82	43.28	220781
2019-04-23	43.53	44.53	43.47	43.97	212956
2019-04-24	44.21	44.69	44.09	44.47	182571
2019-04-25	44.32	44.54	43.96	44.32	127236
2019-04-26	44.50	44.99	44.37	44.82	217297
2019-04-29	44.80	44.99	44.41	44.48	154109
2019-04-30	44.60	45.13	44.41	45.06	223030
2019-05-01	45.18	45.54	44.76	44.98	388880
2019-05-02	45.00	45.47	44.79	45.09	174003
2019-05-03	45.35	46.24	45.31	46.00	258082
2019-05-06	45.81	46.25	45.70	45.99	216810
2019-05-07	46.00	46.06	44.88	45.19	173966
2019-05-08	45.38	45.61	44.80	44.89	181869
2019-05-09	44.86	45.34	44.67	45.25	146460
2019-05-10	45.01	45.84	44.88	45.48	206285
2019-05-13	45.10	45.81	45.10	45.56	283913
2019-05-14	45.69	45.95	45.32	45.70	138279
2019-05-15	45.74	46.09	45.58	45.79	111128
2019-05-16	45.77	46.28	45.59	45.89	131953
2019-05-17	45.74	46.03	45.59	45.89	124504
2019-05-20	45.92	45.92	45.09	45.22	122004
2019-05-21	45.44	46.05	45.44	45.54	153166
2019-05-22	45.65	45.91	45.56	45.78	132732
2019-05-23	45.65	45.87	45.51	45.74	178646
2019-05-24	45.91	46.25	45.77	46.25	184664
2019-05-28	46.38	46.54	45.43	45.45	161298
2019-05-29	45.52	45.62	44.72	44.73	166491
2019-05-30	44.72	45.13	44.57	44.69	95444
2019-05-31	44.40	44.95	44.20	44.75	200332
2019-06-03	45.00	45.09	44.54	44.75	196960
2019-06-04	44.72	44.78	43.86	44.23	318419
2019-06-05	44.52	45.00	44.45	44.93	269702
2019-06-06	45.00	45.12	44.37	44.78	122662
2019-06-07	45.03	45.37	44.75	44.77	146946
2019-06-10	44.73	44.75	44.21	44.44	189664
2019-06-11	44.62	45.10	44.36	45.06	229744
2019-06-12	45.36	45.78	45.16	45.44	216657
2019-06-13	45.61	45.86	45.39	45.71	126711
2019-06-14	45.65	46.32	45.65	45.75	148669
2019-06-17	45.95	46.78	45.95	46.63	231100
2019-06-18	46.85	47.17	46.19	46.16	199807
2019-06-19	46.00	47.05	45.82	47.00	254107
2019-06-20	46.93	47.48	46.81	47.32	235291
2019-06-21	46.96	46.96	46.26	46.49	410556
2019-06-24	46.77	46.90	46.11	46.32	305459
2019-06-25	46.41	46.78	45.75	45.76	185551
2019-06-26	45.74	45.76	44.37	44.41	241491
2019-06-27	44.57	45.02	44.35	44.91	446910
2019-06-28	44.96	45.68	44.91	45.66	1080571
2019-07-01	45.96	46.00	45.00	45.60	298567
2019-07-02	45.67	46.40	45.67	46.06	188498
2019-07-03	46.15	46.88	46.15	46.86	100506
2019-07-05	46.21	46.73	45.90	46.51	154659
2019-07-08	46.45	47.33	46.38	47.16	156227
2019-07-09	47.12	47.28	46.82	47.15	183465
2019-07-10	47.31	47.88	46.86	47.69	179245
2019-07-11	47.69	47.70	47.14	47.29	178974
2019-07-12	47.30	47.67	47.01	47.30	284650
2019-07-15	47.39	47.48	46.82	46.99	120510
2019-07-16	46.81	47.19	46.45	47.02	121359
2019-07-17	47.12	47.28	46.62	47.04	104193
2019-07-18	47.01	47.55	46.76	47.42	103615
2019-07-19	47.33	47.45	46.45	46.64	229182
2019-07-22	46.53	46.58	45.77	45.78	230346
2019-07-23	45.91	46.21	45.70	46.20	239584
2019-07-24	46.22	46.39	45.77	46.31	117602
2019-07-25	46.40	46.43	45.78	46.09	126433
2019-07-26	46.17	46.45	45.97	46.32	122198
2019-07-29	46.48	46.83	46.29	46.53	185974
2019-07-30	46.39	46.91	46.24	46.80	163706
2019-07-31	46.86	47.23	46.08	46.09	227520
2019-08-01	46.14	46.48	45.67	46.06	196735
2019-08-02	46.04	46.36	45.77	46.28	117711
2019-08-05	46.02	46.07	44.59	45.24	187756
2019-08-06	45.13	45.90	45.05	45.71	118103
2019-08-07	45.61	46.64	45.25	46.33	167178
2019-08-08	46.66	47.06	46.23	47.05	144395
2019-08-09	47.09	47.56	46.55	47.46	213722
2019-08-12	47.44	48.25	47.36	48.25	259434
2019-08-13	48.24	48.40	47.61	47.96	157582
2019-08-14	47.90	48.27	47.55	48.06	219009
2019-08-15	48.13	48.79	47.83	48.67	135413
2019-08-16	48.67	49.27	48.64	49.05	133844
2019-08-19	49.14	49.42	48.80	49.08	176030
2019-08-20	49.10	49.53	48.88	48.81	150393
2019-08-21	48.92	49.38	48.36	49.28	180584
2019-08-22	49.34	49.74	49.02	49.54	129565
2019-08-23	49.44	49.91	48.60	48.84	194715
2019-08-26	49.04	49.20	48.49	48.82	209566
2019-08-27	49.00	49.60	48.61	48.66	158502
2019-08-28	48.69	49.15	48.57	48.57	118622
2019-08-29	48.77	49.10	48.59	49.00	92206
2019-08-30	48.95	49.22	48.50	48.80	154041
2019-09-03	48.73	49.79	48.68	49.64	163154
2019-09-04	49.81	50.06	49.50	49.74	95116
2019-09-05	49.76	49.99	49.18	49.65	120502
2019-09-06	49.85	50.00	49.55	49.94	134268
2019-09-09	49.90	50.52	49.68	50.35	168143
2019-09-10	50.16	50.16	48.85	49.27	188374
2019-09-11	49.30	49.64	48.82	49.50	198350
2019-09-12	49.88	49.96	49.24	49.71	137644
2019-09-13	49.70	50.28	49.08	49.19	192229
2019-09-16	49.36	49.75	49.23	49.64	184632
2019-09-17	49.91	50.67	49.86	50.65	197851
2019-09-18	51.00	51.14	49.94	50.20	162792
2019-09-19	50.45	50.51	50.10	50.19	195154
2019-09-20	50.01	50.63	49.91	50.12	445268
2019-09-23	50.12	50.59	50.10	50.25	174712
2019-09-24	50.49	50.91	50.29	50.66	253668
2019-09-25	50.62	51.63	50.53	51.33	208193
2019-09-26	51.57	51.61	51.25	51.54	104889
2019-09-27	51.50	51.93	51.31	51.58	196411
2019-09-30	51.61	51.90	51.00	51.22	269828
2019-10-01	51.36	51.48	50.42	50.65	145438
2019-10-02	50.46	50.72	50.21	50.55	144055
2019-10-03	50.60	51.19	50.42	50.86	134738
2019-10-04	50.94	51.20	50.69	51.07	160876
2019-10-07	51.12	51.32	50.83	51.05	291097
2019-10-08	51.24	51.54	50.65	51.33	217912
2019-10-09	51.56	51.68	51.19	51.21	129845
2019-10-10	51.24	51.39	50.84	50.84	184394
2019-10-11	50.97	51.52	50.72	50.85	216716
2019-10-14	51.07	51.15	50.76	51.04	134317
2019-10-15	51.09	51.24	50.70	51.17	163715
2019-10-16	51.16	51.61	50.89	51.42	186569
2019-10-17	51.49	51.98	51.49	51.95	196463
2019-10-18	51.87	52.42	51.82	52.34	151893
2019-10-21	52.35	52.70	52.30	52.43	184046
2019-10-22	52.67	52.82	52.07	52.07	190051
2019-10-23	52.30	53.02	52.20	52.88	172393
2019-10-24	52.93	53.04	52.50	52.92	166993
2019-10-25	52.51	52.51	50.63	50.76	413481
2019-10-28	50.77	51.43	50.74	51.16	200441
2019-10-29	51.35	51.76	51.09	51.26	194810
2019-10-30	51.22	51.87	51.05	51.66	376317
2019-10-31	51.91	52.08	51.47	51.85	203077
2019-11-01	52.10	52.80	49.75	50.44	451467
2019-11-04	50.58	50.80	50.08	50.20	254943
2019-11-05	50.00	50.05	48.10	48.59	344518
2019-11-06	48.59	49.00	47.91	48.05	250117
2019-11-07	48.04	48.34	46.70	47.04	317560
2019-11-08	46.94	47.16	46.28	46.39	269047
2019-11-11	46.50	46.92	46.14	46.66	244676
2019-11-12	46.83	46.93	46.06	46.11	215346
2019-11-13	46.20	46.57	46.10	46.16	194425
2019-11-14	46.16	46.53	46.09	46.40	267062
2019-11-15	46.46	46.62	46.03	46.46	194800
2019-11-18	46.50	47.33	46.50	47.16	192024
2019-11-19	47.26	47.67	47.16	47.29	178185
2019-11-20	47.25	47.40	46.53	46.75	245585
2019-11-21	46.76	46.82	45.63	45.63	198323
2019-11-22	45.81	45.94	45.22	45.58	217619
2019-11-25	45.91	46.45	45.87	46.17	188335
2019-11-26	46.19	46.83	46.14	46.64	205449
2019-11-27	46.70	47.58	46.60	47.54	164341
2019-11-29	47.45	47.75	46.79	46.81	146371
2019-12-02	46.88	47.28	46.39	46.41	176394
2019-12-03	46.57	47.31	46.57	47.21	200550
2019-12-04	47.08	47.77	47.01	47.14	194917
2019-12-05	47.07	47.37	46.93	47.13	236400
2019-12-06	47.48	47.95	47.12	47.18	263607
2019-12-09	47.18	47.36	46.94	47.03	263750
2019-12-10	46.48	46.56	45.91	46.08	493603
2019-12-11	46.00	46.31	45.11	45.47	355990
2019-12-12	45.39	45.65	44.45	44.50	386024
2019-12-13	44.50	44.77	43.68	44.10	405908
2019-12-16	44.04	44.28	43.38	44.10	458622
2019-12-17	44.12	44.31	43.66	43.75	293308
2019-12-18	43.76	44.45	43.76	44.16	244602
2019-12-19	44.12	44.62	44.12	44.34	257318
2019-12-20	44.42	44.84	44.30	44.55	530091
2019-12-23	44.59	44.70	43.95	44.02	223270
2019-12-24	44.10	44.19	43.88	43.90	97691
2019-12-26	43.92	44.20	43.80	43.88	154489
2019-12-27	44.08	44.37	43.97	44.24	305359
2019-12-30	44.13	44.44	43.98	44.40	223583
2019-12-31	44.28	44.83	44.28	44.77	393526
2020-01-02	45.14	45.18	43.78	44.02	271632
2020-01-03	44.02	44.92	43.99	44.88	298439
2020-01-06	44.74	45.34	44.58	45.01	278874
2020-01-07	44.75	44.96	44.43	44.64	201296
2020-01-08	44.65	44.80	44.35	44.58	243070
2020-01-09	44.60	45.14	44.42	44.88	267724
2020-01-10	44.88	45.28	44.75	45.16	244669
2020-01-13	45.12	46.23	45.07	46.10	330749
2020-01-14	45.90	46.00	45.18	45.69	235292
2020-01-15	45.66	46.45	45.65	46.19	200498
2020-01-16	46.25	46.97	46.15	46.83	167884
2020-01-17	46.94	47.03	46.55	46.72	222413
2020-01-21	46.82	47.38	46.80	47.12	306843
2020-01-22	47.19	47.40	46.65	46.66	158157
2020-01-23	46.66	47.14	46.56	47.14	211090
2020-01-24	47.15	47.19	46.78	46.95	200434
2020-01-27	46.66	47.14	46.66	46.83	121117
2020-01-28	46.84	47.17	46.80	46.86	93641
2020-01-29	46.91	47.07	46.70	46.80	106209
2020-01-30	46.73	46.97	46.34	46.48	167149
2020-01-31	46.48	46.71	45.89	46.16	313612
2020-02-03	46.25	46.80	46.15	46.54	226673
2020-02-04	46.60	46.96	46.32	46.81	178100
2020-02-05	46.81	47.29	46.73	47.00	176612
2020-02-06	47.05	47.59	47.00	47.39	139420
2020-02-07	47.55	47.72	47.26	47.34	96498
2020-02-10	47.52	47.73	47.43	47.67	134890
2020-02-11	47.70	47.99	47.52	47.65	152282
2020-02-12	47.70	48.29	47.46	48.02	251198
2020-02-13	47.94	49.13	47.94	48.90	269532
2020-02-14	48.86	49.61	48.86	49.15	168971
2020-02-18	49.19	49.30	48.49	48.76	210145
2020-02-19	48.76	48.85	48.10	48.49	160998
2020-02-20	48.50	48.97	48.13	48.81	271408
2020-02-21	49.44	49.88	48.77	49.67	331259
2020-02-24	48.88	50.09	48.86	50.04	253860
2020-02-25	50.15	50.33	49.10	49.31	334249
2020-02-26	49.60	50.50	49.35	49.88	390464
2020-02-27	49.35	49.61	47.04	47.06	395194
2020-02-28	46.18	46.18	43.46	44.83	588552
2020-03-02	45.51	46.23	44.62	45.99	360463
2020-03-03	46.11	47.67	45.76	46.68	374946
2020-03-04	47.34	48.99	47.34	48.82	314310
2020-03-05	48.17	48.88	47.73	48.84	299716
2020-03-06	47.84	48.19	45.70	47.07	296200
2020-03-09	44.40	44.95	41.73	41.73	473409
2020-03-10	43.34	43.34	38.06	40.34	643047
2020-03-11	39.23	39.57	36.70	36.99	558191
2020-03-12	34.53	34.53	29.35	29.53	852244
2020-03-13	31.41	33.59	29.84	33.59	921896
2020-03-16	30.00	30.89	28.15	28.24	739667
2020-03-17	28.62	32.42	27.22	31.69	744544
2020-03-18	29.15	30.93	24.49	25.30	726113
2020-03-19	25.09	29.32	24.76	28.51	851419
2020-03-20	29.17	31.09	27.13	27.50	844385
2020-03-23	27.05	27.33	25.11	26.17	617467
2020-03-24	27.50	28.79	26.31	28.53	627624
2020-03-25	28.55	31.51	27.98	30.01	536214
2020-03-26	30.16	31.62	28.50	31.25	663089
2020-03-27	29.90	31.95	28.01	31.01	526715
2020-03-30	31.00	31.70	29.06	30.69	450781
2020-03-31	30.54	30.94	29.57	30.90	631373
2020-04-01	29.00	29.70	26.86	27.43	541392
2020-04-02	27.30	29.03	27.03	28.32	511257
2020-04-03	27.93	28.45	26.15	27.22	386436
2020-04-06	28.86	30.11	28.76	29.94	368399
2020-04-07	31.47	32.83	30.51	31.13	412050
2020-04-08	31.93	34.33	31.49	33.62	565549
2020-04-09	35.00	36.69	34.87	36.62	562190
2020-04-13	36.66	36.82	34.66	36.03	496718
2020-04-14	37.53	37.79	35.88	36.56	445760
2020-04-15	36.00	36.08	34.11	35.11	444196
2020-04-16	35.15	35.70	33.62	34.52	469740
2020-04-17	35.98	36.58	35.02	35.91	246258
2020-04-20	35.05	35.37	34.09	34.17	288818
2020-04-21	33.06	34.00	32.31	32.86	240850
2020-04-22	33.65	33.95	32.29	32.45	259532
2020-04-23	32.46	33.45	32.28	32.45	304964
2020-04-24	32.42	33.41	31.72	31.96	252949
2020-04-27	32.22	33.65	32.11	32.89	249128
2020-04-28	34.11	34.79	33.00	33.33	353089
2020-04-29	34.53	36.98	34.15	35.87	413585
2020-04-30	34.90	35.78	34.05	35.60	332759
2020-05-01	34.59	34.72	33.21	33.58	298990
2020-05-04	33.30	34.47	32.75	33.96	575091
2020-05-05	35.16	35.56	34.29	34.51	502531
2020-05-06	34.49	34.91	33.21	33.60	239690
2020-05-07	34.00	35.03	32.97	33.39	403774
2020-05-08	34.03	35.43	33.67	35.28	213540
2020-05-11	35.00	35.76	34.10	35.39	420732
2020-05-12	35.51	35.51	33.36	33.37	490031
2020-05-13	33.70	33.70	32.73	33.07	342800
2020-05-14	32.30	32.63	31.02	32.19	398298
2020-05-15	32.02	32.66	31.41	32.20	789035
2020-05-18	34.12	36.59	33.84	36.03	530834
2020-05-19	35.82	36.12	35.21	35.23	251348
2020-05-20	35.64	35.82	35.05	35.55	239514
2020-05-21	35.36	35.99	35.29	35.80	281061
2020-05-22	36.02	36.20	35.46	36.03	226104
2020-05-26	37.51	37.92	36.90	36.98	297542
2020-05-27	38.00	38.69	37.36	38.45	493944
2020-05-28	39.18	39.18	37.34	37.52	320264
2020-05-29	37.10	37.73	36.55	36.81	451806
2020-06-01	36.84	37.55	36.84	37.01	312997
2020-06-02	37.60	38.26	37.32	37.72	269490
2020-06-03	38.50	40.16	38.25	39.87	371989
2020-06-04	39.88	40.76	38.84	40.47	268930
2020-06-05	42.36	43.75	41.34	42.42	461961
2020-06-08	43.00	43.63	42.40	43.00	300318
2020-06-09	42.07	43.03	41.51	42.38	259357
2020-06-10	42.09	42.17	40.02	40.02	294809
2020-06-11	37.69	38.61	36.39	36.45	354988
2020-06-12	38.19	38.39	36.29	37.62	420601
2020-06-15	36.30	39.33	36.30	38.60	317230
2020-06-16	39.81	40.61	39.01	39.81	322122
2020-06-17	39.79	39.86	38.78	38.96	297064
2020-06-18	38.42	39.46	38.21	38.82	293197
2020-06-19	39.60	39.60	37.28	37.74	1470799
2020-06-22	37.87	38.43	37.06	37.90	481294
2020-06-23	38.27	38.75	37.36	37.51	323092
2020-06-24	36.90	37.14	34.95	35.44	411996
2020-06-25	35.04	36.73	35.04	36.67	257701
2020-06-26	36.39	36.75	35.75	36.21	443445
2020-06-29	36.91	37.48	36.03	37.40	226895
2020-06-30	37.34	38.22	37.04	37.67	310181
2020-07-01	38.00	39.30	37.84	38.74	348871
2020-07-02	39.56	39.73	37.70	38.03	308653
2020-07-06	39.14	39.22	38.18	38.19	233608
2020-07-07	37.61	38.01	37.23	37.40	233887
2020-07-08	37.29	37.74	36.63	37.25	208549
2020-07-09	37.02	37.21	35.95	36.69	294941
2020-07-10	36.70	37.42	36.70	37.22	225229
2020-07-13	37.50	38.01	36.98	37.05	182243
2020-07-14	37.02	37.80	36.99	37.35	185782
2020-07-15	38.24	38.41	37.02	37.34	290880
2020-07-16	37.05	37.41	36.67	36.82	236336
2020-07-17	37.00	38.20	36.77	37.99	304921
2020-07-20	37.90	38.22	36.68	36.87	217974
2020-07-21	37.28	37.59	37.05	36.95	216948
2020-07-22	36.72	38.26	36.71	38.23	316325
2020-07-23	37.90	38.59	37.75	38.21	242279
2020-07-24	38.28	38.43	37.16	37.22	160810
2020-07-27	37.08	37.66	36.67	37.61	204786
2020-07-28	37.35	38.49	37.35	38.26	223062
2020-07-29	38.48	39.16	38.44	38.97	228671
2020-07-30	38.16	39.06	38.08	38.77	267475
2020-07-31	38.38	38.50	36.02	37.15	817399
2020-08-03	36.99	37.00	36.14	36.52	323846
2020-08-04	36.36	36.91	36.36	36.87	285516
2020-08-05	36.99	37.19	36.22	36.79	285902
2020-08-06	36.60	37.86	36.60	37.66	306251
2020-08-07	37.50	38.60	37.50	38.51	343117
2020-08-10	38.53	39.15	38.24	38.71	344332
2020-08-11	39.26	39.50	37.95	38.24	358241
2020-08-12	38.50	38.64	37.81	38.34	177507
2020-08-13	38.01	38.54	37.33	37.40	194156
2020-08-14	37.40	37.77	37.15	37.24	189229
2020-08-17	37.28	37.54	36.87	37.38	173599
2020-08-18	37.25	37.46	36.42	36.65	202572
2020-08-19	36.65	36.83	35.57	35.67	375563
2020-08-20	35.29	36.60	35.17	36.21	278336
2020-08-21	36.03	36.46	35.46	36.12	220457
2020-08-24	36.12	36.64	35.57	36.63	242077
2020-08-25	36.51	36.68	36.00	36.55	142568
2020-08-26	36.46	36.50	35.47	35.59	256031
2020-08-27	35.59	36.71	35.41	36.66	304548
2020-08-28	36.84	37.14	36.15	37.14	351213
2020-08-31	36.88	36.88	36.09	36.49	328223
2020-09-01	36.34	36.63	35.89	36.51	182735
2020-09-02	36.43	37.42	36.07	37.30	277538
2020-09-03	37.45	38.23	37.24	37.93	376445
2020-09-04	37.97	38.32	37.04	37.29	179115
2020-09-08	37.17	37.38	36.60	37.10	272778
2020-09-09	37.17	37.80	36.75	37.27	194968
2020-09-10	37.20	37.48	36.87	37.22	214845
2020-09-11	37.21	37.31	36.12	36.62	171097
2020-09-14	36.73	37.36	36.67	37.22	316252
2020-09-15	37.41	37.85	37.04	37.08	187137
2020-09-16	37.28	37.61	36.91	36.91	208649
2020-09-17	36.68	37.02	36.15	36.22	268371
2020-09-18	36.16	36.30	35.51	35.38	1008395
2020-09-21	34.97	35.53	34.10	34.72	408677
2020-09-22	34.69	35.41	34.68	35.04	252345
2020-09-23	34.96	35.26	33.34	33.40	292651
2020-09-24	33.41	34.44	33.40	33.65	402811
2020-09-25	33.34	33.77	33.17	33.65	329892
2020-09-28	34.21	35.04	34.18	34.73	253274
2020-09-29	34.69	34.75	33.76	34.63	206112
2020-09-30	34.95	35.42	34.41	34.86	316462
2020-10-01	34.87	35.78	34.73	35.77	270650
2020-10-02	35.22	36.60	35.00	36.42	304115
2020-10-05	36.50	36.84	35.63	35.83	196938
2020-10-06	36.07	36.46	35.51	35.53	347131
2020-10-07	35.69	35.86	35.13	35.59	291439
2020-10-08	36.00	36.46	35.69	36.13	129357
2020-10-09	36.35	36.49	35.51	35.68	144077
2020-10-12	35.77	36.22	35.53	35.96	153818
2020-10-13	35.96	36.22	35.16	35.43	181874
2020-10-14	35.45	35.59	34.90	35.11	150472
2020-10-15	35.00	35.94	34.82	35.46	140060
2020-10-16	35.28	35.36	34.62	34.80	197317
2020-10-19	34.92	35.33	34.01	34.05	343396
2020-10-20	34.37	34.67	34.14	34.11	137624
2020-10-21	34.06	34.17	33.72	33.89	175366
2020-10-22	33.80	34.58	33.72	34.46	516853
2020-10-23	34.77	35.23	34.22	34.80	340590
2020-10-26	34.48	34.73	34.22	34.54	198471
2020-10-27	34.54	34.70	33.67	33.68	175286
2020-10-28	33.00	33.50	32.35	32.44	220901
2020-10-29	32.37	33.44	32.01	33.39	274727
2020-10-30	33.14	33.14	32.35	33.01	237255
2020-11-02	33.19	34.25	32.90	34.19	256083
2020-11-03	34.51	35.06	34.34	34.87	154709
2020-11-04	34.56	34.62	33.96	34.24	192762
2020-11-05	34.42	34.58	33.84	34.13	191516
2020-11-06	34.23	34.48	33.17	33.40	187250
2020-11-09	35.96	38.00	35.17	35.18	640677
2020-11-10	35.49	36.88	35.11	36.80	376135
2020-11-11	36.60	36.77	35.90	36.66	228473
2020-11-12	36.31	36.36	35.63	36.04	197943
2020-11-13	36.20	37.74	36.20	37.67	256000
2020-11-16	38.44	38.90	37.53	38.10	297628
2020-11-17	37.73	38.49	37.35	38.14	194646
2020-11-18	38.16	38.60	37.31	37.13	214361
2020-11-19	36.95	37.75	36.58	37.53	165453
2020-11-20	37.27	37.52	36.88	37.16	168611
2020-11-23	37.22	38.09	37.10	37.47	308734
2020-11-24	37.95	39.06	37.86	38.75	252120
2020-11-25	38.75	38.88	38.14	38.48	178657
2020-11-27	38.61	38.64	37.70	37.95	83075
2020-11-30	37.86	38.19	37.01	37.04	278485
2020-12-01	37.50	38.10	37.24	37.60	228952
2020-12-02	37.02	37.81	37.02	37.53	212745
2020-12-03	37.71	38.38	37.60	37.99	233671
2020-12-04	38.11	38.76	38.11	38.67	119362
2020-12-07	38.68	38.96	38.33	38.48	406944
2020-12-08	38.32	38.76	38.32	38.38	284824
2020-12-09	38.40	38.71	37.93	38.59	224768
2020-12-10	38.29	38.55	37.84	38.02	246591
2020-12-11	37.91	38.69	37.87	38.65	211085
2020-12-14	38.64	39.21	38.50	38.50	199563
2020-12-15	38.69	39.72	38.40	39.68	270619
2020-12-16	39.76	40.30	39.57	40.01	281308
2020-12-17	40.24	40.36	39.36	40.19	361982
2020-12-18	40.00	40.15	39.47	39.77	701979
2020-12-21	39.14	39.49	38.76	38.92	254617
2020-12-22	39.00	39.23	38.62	39.11	169314
2020-12-23	39.30	39.97	38.87	38.94	200689
2020-12-24	39.00	39.33	38.82	39.19	97202
2020-12-28	39.28	39.80	39.11	39.41	221453
2020-12-29	39.53	39.71	38.88	39.09	208115
2020-12-30	39.02	39.71	38.43	38.68	215564
2020-12-31	38.57	38.94	38.21	38.91	171131
2021-01-04	38.97	39.10	37.70	37.77	340689
2021-01-05	37.98	38.52	37.91	37.94	259038
2021-01-06	38.28	39.66	38.00	39.20	341016
2021-01-07	39.49	39.49	38.35	38.71	195188
2021-01-08	38.80	39.39	38.55	39.33	319333
2021-01-11	39.27	39.70	38.55	38.94	185938
2021-01-12	38.88	39.25	38.58	39.15	214440
2021-01-13	39.27	40.33	39.27	40.28	181472
2021-01-14	40.49	40.87	40.28	40.72	215240
2021-01-15	40.50	41.25	40.26	41.19	189432
2021-01-19	41.53	41.60	40.40	40.39	264061
2021-01-20	40.29	40.87	40.05	40.45	235249
2021-01-21	40.33	40.40	39.34	39.61	243655
2021-01-22	39.41	40.13	39.17	40.09	168534
2021-01-25	40.15	40.50	39.53	40.11	168565
2021-01-26	40.24	40.55	39.95	40.35	164304
2021-01-27	39.88	40.30	39.21	39.41	198503
2021-01-28	39.42	40.11	39.27	39.49	241562
2021-01-29	39.40	39.93	38.52	38.64	508963
2021-02-01	38.83	39.89	38.58	39.74	277647
2021-02-02	40.04	40.20	39.57	39.68	245276
2021-02-03	39.64	39.97	39.02	39.93	217265
2021-02-04	39.87	40.74	39.83	40.35	177349
2021-02-05	40.56	40.87	40.38	40.83	157258
2021-02-08	40.96	41.20	40.59	41.14	233816
2021-02-09	41.30	41.47	41.02	41.20	165261
2021-02-10	41.43	42.16	41.34	41.68	159973
2021-02-11	41.95	42.60	41.71	42.27	184847
2021-02-12	42.11	42.44	41.86	42.26	197216
2021-02-16	42.47	42.48	41.82	41.77	189665
2021-02-17	41.61	41.82	41.20	41.29	142745
2021-02-18	41.03	41.60	40.78	40.79	111995
2021-02-19	41.12	41.26	40.50	40.68	277183
2021-02-22	40.49	41.81	40.32	41.58	257056
2021-02-23	41.69	42.71	41.31	41.32	262779
2021-02-24	41.42	42.47	41.39	42.26	208193
2021-02-25	42.21	42.86	41.25	41.41	237086
2021-02-26	41.41	41.91	40.87	40.91	234429
2021-03-01	41.47	42.22	41.29	41.31	229380
2021-03-02	41.25	41.69	40.92	41.10	315486
2021-03-03	41.25	42.09	41.05	41.62	195713
2021-03-04	41.60	42.27	40.93	41.39	223890
2021-03-05	41.80	42.20	41.27	42.16	196523
2021-03-08	42.45	43.67	42.16	43.35	199164
2021-03-09	43.49	43.80	42.84	42.98	209847
2021-03-10	43.00	43.65	42.75	43.38	186350
2021-03-11	43.37	43.57	42.53	42.70	258449
2021-03-12	42.91	43.78	42.70	43.75	312762
2021-03-15	44.37	44.73	43.71	44.10	326194
2021-03-16	44.22	44.39	43.21	43.77	191119
2021-03-17	43.63	44.03	43.26	43.98	154675
2021-03-18	43.98	44.13	43.18	43.33	218727
2021-03-19	43.38	43.66	42.71	42.61	565608
2021-03-22	42.50	42.83	41.92	42.43	248959
2021-03-23	42.21	42.64	41.92	42.18	228629
2021-03-24	42.21	43.19	42.15	42.17	146730
2021-03-25	42.22	42.60	41.52	42.19	233355
2021-03-26	42.47	42.90	42.28	42.84	175424
2021-03-29	42.95	43.17	42.39	42.58	191389
2021-03-30	42.41	42.79	42.22	42.39	168956
2021-03-31	42.30	42.57	41.72	41.72	363493
2021-04-01	42.08	43.17	41.80	43.14	212068
2021-04-05	43.50	43.62	42.85	43.26	191816
2021-04-06	43.49	43.85	43.20	43.51	242982
2021-04-07	43.48	43.76	43.36	43.54	144040
2021-04-08	43.56	43.89	43.37	43.63	292986
2021-04-09	43.60	43.75	43.09	43.31	150417
2021-04-12	43.60	43.81	42.95	43.30	256783
2021-04-13	43.35	43.65	43.21	43.50	187630
2021-04-14	43.42	43.75	43.09	43.16	135801
2021-04-15	43.35	43.54	43.03	43.53	171612
2021-04-16	43.75	43.85	43.31	43.41	221070
2021-04-19	43.45	43.58	42.95	43.45	222783
2021-04-20	43.17	43.44	42.75	42.99	350086
2021-04-21	42.98	43.76	42.85	43.63	253357
2021-04-22	43.63	43.88	42.91	43.04	182041
2021-04-23	43.20	43.30	42.94	42.94	198779
2021-04-26	43.15	43.67	43.14	43.35	160289
2021-04-27	43.38	43.38	42.51	42.69	286747
2021-04-28	42.69	42.96	42.51	42.53	200173
2021-04-29	42.73	43.14	42.16	42.25	328036
2021-04-30	42.00	42.74	41.45	42.53	452457
2021-05-03	42.74	42.94	42.35	42.40	368038
2021-05-04	42.42	42.60	41.24	41.38	356240
2021-05-05	41.14	40.30	39.88	40.16	286307
2021-05-06	40.36	40.68	39.86	40.68	268449
2021-05-07	40.59	41.09	40.55	40.93	216778
2021-05-10	40.99	41.60	40.85	40.87	298479
2021-05-11	40.50	40.70	39.93	40.20	236438
2021-05-12	40.10	40.22	38.93	39.10	365365
2021-05-13	39.10	39.91	39.10	39.70	255537
2021-05-14	39.90	40.05	39.70	39.91	234483
2021-05-17	39.90	40.10	39.57	39.70	248263
2021-05-18	39.71	40.01	39.50	39.35	256022
2021-05-19	39.01	39.24	38.50	39.13	255932
2021-05-20	39.00	39.51	38.96	39.17	284078
2021-05-21	39.29	39.58	38.92	39.09	488566
2021-05-24	39.25	39.59	39.13	39.45	186307
2021-05-25	39.42	39.82	39.25	39.36	238001
2021-05-26	39.36	39.65	39.20	39.40	276877
2021-05-27	39.60	39.77	39.16	39.16	444070
2021-05-28	39.36	39.45	39.10	39.18	347263
2021-06-01	39.46	40.23	39.23	40.14	336466
2021-06-02	40.40	40.58	40.01	40.55	254752
2021-06-03	40.00	40.00	39.25	39.39	346882
2021-06-04	39.41	39.46	38.76	38.93	304896
2021-06-07	39.07	39.80	39.07	39.35	238773
2021-06-08	39.49	39.60	38.96	39.00	310493
2021-06-09	39.21	39.79	39.20	39.42	224577
2021-06-10	39.52	39.58	39.20	39.40	181589
2021-06-11	39.51	39.61	39.00	39.25	364915
2021-06-14	39.45	39.58	39.38	39.58	388768
2021-06-15	39.52	39.77	39.36	39.46	277589
2021-06-16	39.46	39.64	38.98	38.99	267444
2021-06-17	38.98	39.17	38.29	38.61	296263
2021-06-18	38.24	38.56	37.57	37.39	634408
2021-06-21	37.45	38.48	37.35	38.32	346513
2021-06-22	38.33	38.84	38.12	38.50	236766
2021-06-23	38.45	38.68	38.24	38.32	206674
2021-06-24	38.40	38.98	38.13	38.98	255670
2021-06-25	39.00	39.26	38.78	39.06	865848
2021-06-28	39.11	39.20	38.53	39.11	466933
2021-06-29	39.11	39.23	38.81	38.90	296174
2021-06-30	38.85	39.13	38.29	38.39	289683
2021-07-01	38.39	38.97	38.33	38.60	179446
2021-07-02	38.75	38.99	38.20	38.35	275035
2021-07-06	38.45	39.08	37.88	38.90	252483
2021-07-07	38.89	38.90	38.51	38.74	164843
2021-07-08	38.50	38.81	38.08	38.22	237295
2021-07-09	38.53	38.97	38.34	38.97	218548
2021-07-12	38.89	39.27	38.82	39.22	139103
2021-07-13	39.04	39.29	38.65	38.77	169310
2021-07-14	38.80	39.07	38.55	38.82	236979
2021-07-15	38.91	39.06	38.65	38.98	196334
2021-07-16	39.22	40.08	39.15	39.79	305437
2021-07-19	39.29	39.40	38.30	38.68	247670
2021-07-20	38.97	40.16	38.78	39.64	344936
2021-07-21	39.83	40.33	39.73	39.82	253683
2021-07-22	39.64	39.64	38.97	39.18	199033
2021-07-23	39.25	39.61	39.09	39.17	206430
2021-07-26	39.31	39.69	38.98	39.16	190087
2021-07-27	38.99	39.20	38.75	39.08	313656
2021-07-28	39.26	39.40	38.66	38.94	222289
2021-07-29	39.14	39.42	38.72	38.76	290439
2021-07-30	39.20	39.35	37.71	37.85	565201
2021-08-02	38.05	38.76	37.67	37.82	369037
2021-08-03	37.87	37.87	36.73	36.83	437664
2021-08-04	36.42	36.52	35.40	35.56	490313
2021-08-05	35.76	36.22	35.76	36.18	316178
2021-08-06	36.58	36.58	35.51	35.67	375030
2021-08-09	35.48	35.78	35.31	35.44	326503
2021-08-10	35.45	35.50	35.00	35.00	312343
2021-08-11	35.25	35.37	34.91	35.28	225743
2021-08-12	35.21	35.32	34.85	35.20	244709
2021-08-13	35.25	35.56	35.04	35.50	199835
2021-08-16	35.56	35.97	35.25	35.29	191080
2021-08-17	35.04	35.51	34.85	35.49	210630
2021-08-18	35.45	35.48	34.56	34.64	423620
2021-08-19	34.65	35.02	33.97	34.16	354581
2021-08-20	34.11	34.34	33.36	34.06	423059
2021-08-23	34.15	34.23	33.81	33.93	229818
2021-08-24	33.93	34.34	33.79	34.31	183186
2021-08-25	34.21	34.85	34.07	34.42	191392
2021-08-26	34.35	34.51	34.01	34.02	168609
2021-08-27	34.16	34.55	34.10	34.15	276298
2021-08-30	34.25	34.47	33.95	34.26	203335
2021-08-31	34.25	34.62	34.15	34.51	305480
2021-09-01	34.83	35.39	34.67	34.80	381103
2021-09-02	34.87	34.95	34.60	34.85	229112
2021-09-03	34.70	34.82	34.28	34.57	211566
2021-09-07	34.49	34.54	33.80	34.10	314619
2021-09-08	34.00	34.64	34.00	34.35	218567
2021-09-09	34.23	34.54	34.05	34.08	217278
2021-09-10	34.11	34.29	33.68	33.85	348675
2021-09-13	34.15	34.38	33.78	33.87	240210
2021-09-14	33.89	33.91	33.43	33.62	234892
2021-09-15	33.57	33.81	33.19	33.23	270860
2021-09-16	33.23	33.80	33.13	33.47	259190
2021-09-17	33.50	33.59	33.09	33.36	665201
2021-09-20	33.00	33.52	32.90	33.09	263630
2021-09-21	33.24	33.37	32.72	32.72	220741
2021-09-22	32.89	33.13	32.55	32.56	228523
2021-09-23	32.59	32.93	32.01	32.70	214900
2021-09-24	32.62	32.70	32.04	32.17	268515
2021-09-27	32.22	32.78	32.00	32.01	240117
2021-09-28	32.00	32.12	31.75	31.84	212316
2021-09-29	31.84	32.17	31.82	31.94	172328
2021-09-30	32.02	32.15	31.60	31.69	345177
2021-10-01	31.75	32.59	31.71	32.32	318632
2021-10-04	32.27	32.68	32.11	32.42	241995
2021-10-05	32.42	32.50	32.07	32.15	264084
2021-10-06	32.07	32.29	31.66	32.28	278250
2021-10-07	32.40	32.81	32.22	32.30	243073
2021-10-08	32.32	32.62	32.25	32.30	233488
2021-10-11	32.60	33.03	32.36	32.89	351865
2021-10-12	32.91	33.35	32.68	33.26	252968
2021-10-13	33.40	33.91	33.15	33.88	288125
2021-10-14	34.10	34.29	33.89	33.94	303745
2021-10-15	34.23	34.46	34.09	34.36	282647
2021-10-18	34.48	34.92	34.30	34.85	372023
2021-10-19	35.13	35.13	34.34	34.27	339770
2021-10-20	34.30	34.48	34.17	34.32	324612
2021-10-21	34.33	34.43	33.93	34.14	208058
2021-10-22	34.16	34.28	33.60	33.63	228047
2021-10-25	33.67	33.74	33.36	33.48	241955
2021-10-26	33.56	33.78	33.44	33.57	186518
2021-10-27	33.54	34.22	33.42	33.99	298535
2021-10-28	33.90	34.43	33.55	33.88	371662
2021-10-29	33.43	33.90	31.70	31.86	1014653
2021-11-01	31.99	33.35	31.84	33.20	439409
2021-11-02	33.34	33.34	32.56	32.83	254769
2021-11-03	32.60	33.41	32.60	32.74	244504
2021-11-04	32.67	33.01	32.28	32.46	267637
2021-11-05	32.77	34.08	32.77	33.83	346263
2021-11-08	33.67	33.74	33.10	33.20	276009
2021-11-09	33.10	33.95	32.90	33.88	401697
2021-11-10	33.88	34.79	33.79	34.25	393183
2021-11-11	34.18	34.63	33.85	34.60	272406
2021-11-12	34.50	34.50	34.08	34.15	194148
2021-11-15	34.17	34.38	34.02	34.38	211626
2021-11-16	34.37	34.42	33.86	34.25	219361
2021-11-17	34.10	34.49	33.60	34.30	257436
2021-11-18	34.25	34.35	34.03	34.34	218934
2021-11-19	34.16	34.29	33.83	34.24	334663
2021-11-22	34.00	34.21	33.58	33.63	254113
2021-11-23	33.64	33.81	33.46	33.52	251991
2021-11-24	33.57	33.65	33.23	33.42	163112
2021-11-26	33.00	33.10	31.95	32.27	258437
2021-11-29	32.60	32.60	31.89	31.91	315000
2021-11-30	31.83	32.17	31.48	31.76	385433
2021-12-01	32.20	32.98	31.36	31.36	349212
2021-12-02	31.59	32.52	31.59	32.36	324274
2021-12-03	32.44	32.51	31.92	32.07	320311
2021-12-06	32.48	33.75	32.34	33.45	391853
2021-12-07	33.33	33.81	33.16	33.46	222954
2021-12-08	33.26	34.16	33.26	33.83	258788
2021-12-09	33.40	33.83	33.12	33.49	165131
2021-12-10	33.65	33.70	32.71	32.78	340573
2021-12-13	32.80	33.36	32.61	32.93	332562
2021-12-14	32.78	33.31	32.33	32.48	335854
2021-12-15	32.48	33.21	32.48	33.08	285781
2021-12-16	33.29	33.80	33.13	33.64	433887
2021-12-17	33.63	34.51	33.48	34.26	1304312
2021-12-20	33.74	33.82	32.62	33.17	353890
2021-12-21	33.53	34.00	33.43	33.61	321729
2021-12-22	33.70	33.72	33.09	33.42	278293
2021-12-23	33.43	33.65	33.21	33.27	182996
2021-12-27	33.12	33.52	32.91	33.52	305106
2021-12-28	33.31	33.94	33.30	33.52	191225
2021-12-29	33.82	34.13	33.55	33.99	167809
2021-12-30	33.99	34.66	33.92	34.24	291503
2021-12-31	34.31	34.62	34.09	34.14	221966
2022-01-03	34.27	35.07	34.14	35.03	353908
2022-01-04	35.15	35.80	35.09	35.55	275372
2022-01-05	35.55	35.85	34.97	35.12	543714
2022-01-06	35.36	35.48	35.10	35.43	229286
2022-01-07	35.30	36.04	35.25	35.79	240841
2022-01-10	35.83	36.03	35.43	35.55	453471
2022-01-11	35.73	35.79	34.77	35.44	401136
2022-01-12	35.50	35.50	34.76	34.79	292695
2022-01-13	35.42	36.31	35.38	36.31	490794
2022-01-14	36.19	36.71	36.00	36.70	297037
2022-01-18	36.76	36.94	36.30	36.39	327408
2022-01-19	36.46	36.59	35.79	35.69	321677
2022-01-20	35.52	35.86	35.08	35.10	290224
2022-01-21	35.11	35.57	34.84	35.40	398344
2022-01-24	35.05	35.53	34.47	35.33	412112
2022-01-25	35.07	36.45	35.07	36.37	486537
2022-01-26	36.36	36.59	35.15	35.41	426130
2022-01-27	35.44	36.05	34.85	35.06	263185
2022-01-28	35.07	35.51	34.20	35.47	322704
2022-01-31	35.43	36.17	35.21	36.07	609531
2022-02-01	35.86	36.19	35.29	35.36	320494
2022-02-02	35.37	35.63	35.18	35.44	320442
2022-02-03	35.16	35.47	34.04	34.17	568796
2022-02-04	34.18	34.32	33.05	33.48	495174
2022-02-07	33.50	33.84	33.45	33.60	262140
2022-02-08	33.60	33.83	33.36	33.46	327949
2022-02-09	33.78	34.01	33.60	33.94	365882
2022-02-10	33.85	34.43	33.35	33.44	377946
2022-02-11	33.62	34.10	33.55	34.00	294496
2022-02-14	34.03	34.36	33.29	33.39	290853
2022-02-15	33.61	33.97	33.36	33.96	185469
2022-02-16	34.16	34.54	34.04	34.29	229675
2022-02-17	34.02	34.25	33.80	34.05	214411
2022-02-18	33.25	34.38	33.05	33.92	467122
2022-02-22	33.89	34.53	33.52	34.21	399110
2022-02-23	34.30	34.62	33.01	33.07	279882
2022-02-24	32.62	33.33	32.25	33.22	248601
2022-02-25	33.51	34.05	33.28	33.95	239389
2022-02-28	33.63	33.97	33.35	33.83	303969
2022-03-01	33.97	34.05	32.85	33.28	358424
2022-03-02	33.45	34.41	33.24	34.26	185272
2022-03-03	34.45	34.61	34.05	34.59	226521
2022-03-04	34.11	35.01	34.09	34.92	249570
2022-03-07	34.50	35.15	34.44	34.84	216997
2022-03-08	34.97	35.68	34.68	35.36	218785
2022-03-09	35.69	35.80	35.15	35.41	273403
2022-03-10	35.12	35.66	34.72	35.59	168259
2022-03-11	35.84	35.93	35.45	35.80	228063
2022-03-14	36.30	37.03	35.97	36.44	423990
2022-03-15	36.52	36.85	35.77	35.82	249406
2022-03-16	36.14	36.28	35.18	36.04	305030
2022-03-17	35.94	36.93	35.94	36.77	332343
2022-03-18	36.87	36.99	36.23	36.60	497744
2022-03-21	36.84	37.18	36.54	36.67	478265
2022-03-22	36.80	37.21	36.51	36.89	214010
2022-03-23	36.86	37.25	36.65	36.94	177153
2022-03-24	37.02	37.19	36.73	37.10	156146
2022-03-25	37.11	37.56	37.10	37.33	194738
2022-03-28	37.32	37.71	37.08	37.71	172286
2022-03-29	37.88	38.79	37.70	38.66	381015
2022-03-30	38.48	38.58	38.15	38.41	177781
2022-03-31	38.58	38.87	38.36	38.47	272455
2022-04-01	38.66	39.56	38.42	39.23	377200
2022-04-04	38.92	39.00	37.54	38.16	424381
2022-04-05	38.24	38.55	36.58	36.86	350783
2022-04-06	36.70	37.52	36.40	37.22	195780
2022-04-07	37.02	37.44	36.71	37.23	330642
2022-04-08	37.41	37.47	36.97	37.13	205979
2022-04-11	37.20	37.70	36.92	37.19	237532
2022-04-12	36.83	37.21	36.26	36.74	394069
2022-04-13	36.85	37.23	36.51	36.60	155214
2022-04-14	36.80	37.17	36.63	36.78	154521
2022-04-18	36.60	36.95	35.75	35.86	297808
2022-04-19	36.20	36.36	35.96	35.97	239272
2022-04-20	36.20	37.00	35.95	36.59	200207
2022-04-21	36.88	36.88	36.40	36.56	165371
2022-04-22	36.56	36.62	35.77	36.15	240776
2022-04-25	36.09	36.36	35.31	35.70	224027
2022-04-26	35.37	35.37	34.28	34.34	330159
2022-04-27	34.28	34.51	33.31	33.41	426972
2022-04-28	33.85	33.85	33.10	33.77	412109
2022-04-29	34.08	34.28	32.98	33.00	440088
2022-05-02	33.33	33.80	32.23	32.65	380630
2022-05-03	32.78	34.40	32.73	34.30	287898
2022-05-04	34.30	34.95	34.07	34.83	244024
2022-05-05	34.71	35.11	34.46	35.10	229770
2022-05-06	35.10	35.50	34.71	35.16	256713
2022-05-09	34.88	35.71	34.53	35.23	284786
2022-05-10	35.51	35.80	33.94	34.46	428568
2022-05-11	34.64	35.25	34.14	34.55	193113
2022-05-12	34.61	35.55	34.43	35.51	306278
2022-05-13	35.58	35.94	34.92	35.83	305005
2022-05-16	35.83	36.81	35.70	36.66	316625
2022-05-17	36.80	37.75	36.49	37.69	306531
2022-05-18	37.63	38.45	37.50	37.89	661392
2022-05-19	37.57	38.32	37.14	37.16	371628
2022-05-20	37.42	37.80	36.70	37.28	505860
2022-05-23	37.28	37.70	36.93	37.08	245521
2022-05-24	37.20	38.19	36.70	37.98	620711
2022-05-25	38.10	38.60	37.97	38.48	273238
2022-05-26	38.59	38.71	38.19	38.48	338115
2022-05-27	38.70	38.83	38.39	38.69	184764
2022-05-31	38.61	38.79	38.12	38.74	398606
2022-06-01	38.72	38.97	37.72	38.74	384439
2022-06-02	38.84	38.84	38.01	38.48	191573
2022-06-03	38.25	38.57	37.98	38.13	125985
2022-06-06	38.54	38.54	37.86	38.11	128036
2022-06-07	38.05	39.27	37.94	39.25	297251
2022-06-08	38.93	39.35	38.59	38.98	318225
2022-06-09	39.05	39.19	38.65	38.80	189674
2022-06-10	38.66	38.83	38.17	38.58	180159
2022-06-13	37.92	38.24	36.54	36.69	281636
2022-06-14	36.56	36.68	35.36	35.70	291357
2022-06-15	35.89	37.66	35.89	37.22	241624
2022-06-16	36.47	37.20	36.08	36.94	293752
2022-06-17	36.94	37.40	36.73	36.99	435854
2022-06-21	37.72	38.65	37.45	37.79	280671
2022-06-22	37.52	38.86	37.22	38.19	272264
2022-06-23	38.16	38.91	37.83	38.70	221625
2022-06-24	38.72	39.05	38.68	38.91	504888
2022-06-27	38.92	39.28	38.62	38.76	222333
2022-06-28	39.05	39.30	38.66	38.69	163867
2022-06-29	38.61	38.92	38.44	38.77	215729
2022-06-30	38.50	38.75	38.14	38.39	289662
2022-07-01	38.28	38.97	38.16	38.82	247441
2022-07-05	39.03	39.03	37.72	38.48	276586
2022-07-06	38.48	38.74	37.96	38.30	285104
2022-07-07	38.48	38.63	38.19	38.26	166995
2022-07-08	38.48	38.60	38.15	38.36	180613
2022-07-11	38.54	38.81	38.32	38.70	231419
2022-07-12	38.80	39.44	38.66	39.29	257372
2022-07-13	39.10	39.30	38.65	39.04	135120
2022-07-14	38.60	39.63	38.57	39.54	211487
2022-07-15	40.00	40.17	39.59	39.86	237194
2022-07-18	39.92	40.24	39.46	39.52	188278
2022-07-19	39.75	40.00	39.47	39.55	190772
2022-07-20	39.52	39.67	39.11	39.14	186472
2022-07-21	38.96	39.03	37.96	39.02	248120
2022-07-22	39.31	39.52	39.05	39.46	141167
2022-07-25	39.61	40.14	39.50	39.78	221094
2022-07-26	39.94	40.25	39.73	39.97	192352
2022-07-27	39.92	40.42	39.92	40.22	177698
2022-07-28	40.50	40.98	40.25	40.98	233967
2022-07-29	41.56	42.69	41.10	41.90	529338
2022-08-01	42.50	43.38	42.28	43.21	456057
2022-08-02	43.32	43.65	42.71	42.73	275033
2022-08-03	43.04	43.15	42.11	42.12	330439
2022-08-04	42.21	42.42	41.69	41.77	264536
2022-08-05	41.61	41.91	41.18	41.81	205492
2022-08-08	41.81	42.93	41.81	42.74	282527
2022-08-09	42.78	43.45	42.58	43.45	276201
2022-08-10	43.83	43.83	42.93	43.31	241287
2022-08-11	43.49	43.64	43.07	43.48	169267
2022-08-12	43.65	44.52	43.47	44.41	305105
2022-08-15	44.41	44.57	43.92	44.57	209278
2022-08-16	44.40	44.62	44.18	44.30	238365
2022-08-17	44.00	44.88	43.76	44.75	233789
2022-08-18	44.76	45.35	44.20	44.29	238058
2022-08-19	44.28	45.06	44.23	44.76	218861
2022-08-22	44.60	44.84	44.20	44.76	271030
2022-08-23	44.72	44.74	43.64	44.14	245624
2022-08-24	44.26	44.64	44.09	44.36	131610
2022-08-25	44.25	45.12	44.23	44.98	128632
2022-08-26	45.00	45.49	44.32	44.77	303625
2022-08-29	44.58	45.05	44.20	44.75	194602
2022-08-30	45.00	45.32	44.76	45.14	301606
2022-08-31	45.18	45.32	44.59	44.89	328150
2022-09-01	44.96	45.29	43.97	44.34	306239
2022-09-02	44.70	44.93	43.66	43.77	205217
2022-09-06	43.99	44.08	43.33	43.70	199734
2022-09-07	43.70	44.49	43.70	44.37	183881
2022-09-08	44.05	44.48	43.92	43.95	134591
2022-09-09	44.04	44.56	43.87	44.30	148310
2022-09-12	44.60	45.08	44.36	44.86	160296
2022-09-13	44.58	44.79	44.14	44.38	198432
2022-09-14	44.35	44.43	42.65	43.10	320007
2022-09-15	43.02	43.51	42.39	42.49	191149
2022-09-16	42.35	42.56	41.44	42.16	706505
2022-09-19	41.72	42.19	41.45	42.16	222789
2022-09-20	41.71	41.74	40.85	40.98	410456
2022-09-21	41.23	41.51	40.08	40.12	420134
2022-09-22	40.15	40.15	38.97	39.52	268918
2022-09-23	39.04	39.36	38.17	38.51	248529
2022-09-26	38.38	38.38	36.16	36.77	356519
2022-09-27	36.86	37.10	36.14	36.30	248699
2022-09-28	36.13	37.42	36.13	37.18	241009
2022-09-29	36.88	36.97	35.52	36.50	300473
2022-09-30	36.63	37.65	36.63	37.45	387059
2022-10-03	37.50	37.94	36.94	37.38	299565
2022-10-04	37.80	38.57	37.67	37.98	248457
2022-10-05	37.63	37.84	36.75	37.58	232687
2022-10-06	37.23	37.35	36.31	36.46	161394
2022-10-07	36.46	36.91	35.91	36.24	211440
2022-10-10	36.49	36.80	36.25	36.30	194995
2022-10-11	36.18	36.44	35.68	36.28	258164
2022-10-12	36.10	36.83	35.87	36.64	252783
2022-10-13	36.23	37.20	35.86	37.07	198249
2022-10-14	37.49	37.58	36.54	36.74	166739
2022-10-17	37.21	38.18	37.16	37.76	170189
2022-10-18	38.11	38.59	37.82	38.10	164978
2022-10-19	37.89	38.35	37.74	37.88	152321
2022-10-20	38.00	38.19	37.68	37.81	128136
2022-10-21	37.75	38.45	37.24	38.06	238388
2022-10-24	38.35	38.65	37.90	38.21	156190
2022-10-25	38.21	39.39	38.21	38.76	182783
2022-10-26	39.08	39.45	38.66	39.19	147325
2022-10-27	39.59	40.00	39.12	39.32	156956
2022-10-28	38.89	39.26	37.79	39.18	320749
2022-10-31	39.00	39.37	38.48	38.67	315668
2022-11-01	38.85	39.15	38.02	38.23	300073
2022-11-02	38.20	38.92	38.07	38.27	277341
2022-11-03	38.08	38.49	37.12	38.10	193960
2022-11-04	38.28	39.56	38.26	38.93	258357
2022-11-07	39.03	39.31	38.19	38.89	239830
2022-11-08	38.56	38.74	37.90	38.31	238729
2022-11-09	38.33	39.01	38.24	38.37	201073
2022-11-10	39.24	39.71	38.79	39.64	427403
2022-11-11	39.60	40.52	39.24	40.39	329944
2022-11-14	40.17	40.17	39.28	39.72	253368
2022-11-15	39.76	40.00	39.22	39.56	197478
2022-11-16	39.41	39.67	38.39	38.44	217636
2022-11-17	38.38	38.44	38.01	38.41	156611
2022-11-18	38.91	39.23	38.59	38.76	295964
2022-11-21	38.75	39.32	38.60	39.18	218576
2022-11-22	39.18	39.35	38.83	39.05	153148
2022-11-23	38.90	39.14	38.45	38.88	180738
2022-11-25	38.99	39.03	38.61	38.65	172722
2022-11-28	38.73	39.34	38.00	38.04	250696
2022-11-29	38.12	39.18	38.05	39.03	350059
2022-11-30	38.79	39.45	38.07	39.29	508595
2022-12-01	39.58	39.80	38.79	39.04	185124
2022-12-02	38.86	40.03	38.80	39.74	342495
2022-12-05	39.33	39.33	38.47	38.56	203099
2022-12-06	38.57	38.80	38.47	38.72	153431
2022-12-07	38.72	39.66	38.68	39.16	419950
2022-12-08	39.17	39.57	38.76	38.93	202181
2022-12-09	38.84	38.97	38.48	38.60	153302
2022-12-12	38.68	38.81	38.05	38.71	259786
2022-12-13	39.50	39.94	38.69	38.72	358624
2022-12-14	38.25	38.90	38.05	38.19	321587
2022-12-15	38.18	38.42	37.75	38.35	323023
2022-12-16	37.38	37.61	36.58	37.06	1555256
2022-12-19	37.16	37.63	36.90	36.96	262242
2022-12-20	36.89	37.26	36.60	37.06	297790
2022-12-21	37.14	37.56	36.57	36.59	331253
2022-12-22	36.30	36.47	35.39	36.00	219715
2022-12-23	36.02	36.18	35.81	36.00	202392
2022-12-27	36.01	36.25	35.77	36.05	205698
2022-12-28	36.04	36.25	35.09	35.11	185941
2022-12-29	35.27	36.00	35.18	35.76	192608
2022-12-30	35.57	35.91	35.23	35.53	247239
2023-01-03	35.80	36.28	35.28	35.74	303027
2023-01-04	35.97	36.69	35.90	36.15	229603
2023-01-05	36.27	36.40	35.13	35.25	538707
2023-01-06	35.56	36.03	35.50	36.00	208002
2023-01-09	36.02	36.35	35.81	35.83	231177
2023-01-10	35.77	35.96	35.49	35.76	238411
2023-01-11	36.10	36.93	35.95	36.90	155605
2023-01-12	37.15	37.71	37.04	37.47	212377
2023-01-13	37.35	37.64	37.23	37.23	184931
2023-01-17	37.33	37.93	37.33	37.67	188281
2023-01-18	38.00	38.26	37.32	37.55	180060
2023-01-19	37.50	37.95	37.26	37.60	428455
2023-01-20	37.75	37.89	36.51	37.11	684751
2023-01-23	37.09	37.69	36.74	36.74	626890
2023-01-24	37.13	37.19	36.50	36.71	204264
2023-01-25	36.73	36.92	36.34	36.49	480223
2023-01-26	36.84	37.33	36.45	37.30	456108
2023-01-27	37.64	38.24	37.48	38.04	237281
2023-01-30	37.94	38.16	37.77	37.78	169270
2023-01-31	37.79	38.16	37.67	38.15	691189
2023-02-01	38.06	38.53	37.55	38.33	302876
2023-02-02	38.50	38.94	38.37	38.66	481136
2023-02-03	38.46	38.47	37.79	38.31	356340
2023-02-06	38.16	38.20	37.06	37.41	274332
2023-02-07	37.17	37.39	36.86	36.91	412246
2023-02-08	36.90	37.31	36.67	37.16	364426
2023-02-09	37.30	37.43	36.57	36.60	222842
2023-02-10	36.69	37.39	36.57	37.30	197496
2023-02-13	37.30	37.58	37.28	37.51	147017
2023-02-14	37.34	37.50	37.01	37.23	200430
2023-02-15	37.06	37.19	36.83	36.68	280628
2023-02-16	36.50	37.81	36.50	37.66	354347
2023-02-17	37.89	38.10	37.45	38.00	311617
2023-02-21	37.76	37.81	37.36	37.74	325566
2023-02-22	37.75	37.85	36.56	36.70	425267
2023-02-23	36.87	37.29	36.61	37.01	278871
2023-02-24	36.66	36.90	36.36	36.87	247991
2023-02-27	37.12	37.41	36.33	36.48	301045
2023-02-28	36.58	36.66	35.79	35.82	370803
2023-03-01	35.64	35.78	34.63	35.04	286023
2023-03-02	34.97	35.34	34.89	35.17	271614
2023-03-03	35.30	35.65	35.15	35.40	213673
2023-03-06	35.48	35.55	34.82	34.95	379670
2023-03-07	35.01	35.10	34.60	34.81	209364
2023-03-08	34.78	35.39	34.74	35.10	174482
2023-03-09	35.20	35.20	34.61	34.68	177497
2023-03-10	34.58	34.81	33.50	33.78	305736
2023-03-13	33.60	34.65	33.53	33.93	243664
2023-03-14	34.51	34.83	34.05	34.30	305657
2023-03-15	33.81	34.35	33.44	34.31	296820
2023-03-16	33.96	34.30	33.58	34.16	243373
2023-03-17	34.10	34.10	33.07	33.20	633098
2023-03-20	33.56	34.04	33.48	33.74	256329
2023-03-21	34.03	34.22	33.39	33.40	261620
2023-03-22	33.37	33.43	32.31	32.35	326103
2023-03-23	32.32	32.91	31.95	32.08	331400
2023-03-24	32.03	33.14	31.90	33.12	202485
2023-03-27	33.41	33.87	33.17	33.61	192752
2023-03-28	33.51	33.80	33.37	33.58	164757
2023-03-29	33.70	34.35	33.56	34.35	261734
2023-03-30	34.53	34.68	34.38	34.68	208391
2023-03-31	34.81	35.16	34.50	35.13	354166
2023-04-03	34.90	35.12	33.63	33.94	478060
2023-04-04	34.11	34.19	32.83	33.15	338724
2023-04-05	33.11	33.98	33.03	33.75	272290
2023-04-06	33.91	34.10	33.60	34.02	112377
2023-04-10	33.98	34.38	33.87	34.32	194092
2023-04-11	34.47	35.39	34.33	34.91	324454
2023-04-12	35.07	35.32	34.72	34.76	241051
2023-04-13	34.91	35.00	34.29	34.73	172983
2023-04-14	34.82	35.07	34.30	34.48	158717
2023-04-17	34.50	35.04	34.50	34.86	214821
2023-04-18	34.73	34.92	34.20	34.36	189397
2023-04-19	34.13	34.37	33.91	34.29	171861
2023-04-20	34.23	34.38	34.02	34.20	166099
2023-04-21	34.28	34.55	33.75	34.31	142398
2023-04-24	34.35	34.43	33.81	34.19	149071
2023-04-25	34.07	34.31	33.77	33.83	124674
2023-04-26	33.66	34.05	33.30	33.56	188714
2023-04-27	33.50	34.44	33.50	34.32	156249
2023-04-28	33.94	34.34	33.23	33.45	453447
2023-05-01	33.62	34.24	33.36	33.41	313022
2023-05-02	33.31	33.39	32.26	32.30	286570
2023-05-03	32.36	33.52	32.36	33.23	303877
2023-05-04	33.06	33.82	32.72	33.29	302788
2023-05-05	33.67	33.79	33.18	33.48	181948
2023-05-08	33.48	33.87	33.24	33.57	153031
2023-05-09	33.46	33.49	33.01	33.36	149142
2023-05-10	33.52	33.91	33.20	33.75	161335
2023-05-11	33.40	33.88	33.20	33.86	140673
2023-05-12	33.84	33.89	33.50	33.66	125111
2023-05-15	33.80	33.91	33.54	33.56	173930
2023-05-16	33.56	33.56	32.79	32.79	109494
2023-05-17	32.86	33.20	32.64	33.07	139671
2023-05-18	32.93	33.18	32.53	32.64	214000
2023-05-19	32.97	33.09	32.25	32.31	270164
2023-05-22	32.36	32.48	31.98	32.05	164656
2023-05-23	32.10	33.00	32.06	32.41	222482
2023-05-24	32.39	32.39	31.52	31.54	204209
2023-05-25	31.52	31.80	30.98	31.10	208665
2023-05-26	31.11	31.32	30.87	31.22	210340
2023-05-30	31.26	31.60	31.26	31.34	160267
2023-05-31	31.43	32.17	31.43	32.11	519839
2023-06-01	32.12	32.76	31.91	32.29	178994
2023-06-02	32.74	33.09	32.57	32.99	163015
2023-06-05	32.85	32.95	32.45	32.99	132999
2023-06-06	32.78	33.36	32.61	33.21	190477
2023-06-07	33.42	34.15	33.42	34.05	204598
2023-06-08	33.94	33.94	33.53	33.78	143621
2023-06-09	33.69	33.69	33.30	33.50	136513
2023-06-12	33.58	33.73	33.32	33.60	137178
2023-06-13	33.48	33.99	33.38	33.76	227002
2023-06-14	33.83	34.34	33.80	34.05	195927
2023-06-15	34.03	34.24	33.80	34.24	148172
2023-06-16	34.38	34.46	33.86	34.02	393294
2023-06-20	34.10	34.12	33.54	33.52	187597
2023-06-21	33.40	33.49	33.02	33.22	194564
2023-06-22	33.32	33.32	32.68	32.80	220199
2023-06-23	32.60	32.89	32.12	32.31	429784
2023-06-26	32.33	33.26	32.33	33.22	339433
2023-06-27	33.17	33.50	33.01	33.25	192322
2023-06-28	33.13	33.22	32.80	33.01	167806
2023-06-29	32.95	33.46	32.95	33.36	122383
2023-06-30	33.83	33.83	32.51	33.02	341676
2023-07-03	33.09	33.53	33.09	33.41	107892
2023-07-05	33.42	33.86	33.09	33.35	228550
2023-07-06	32.91	33.02	32.33	32.90	205952
2023-07-07	32.91	33.27	32.89	32.90	230667
2023-07-10	32.90	33.29	32.79	33.17	220664
2023-07-11	33.20	33.97	33.20	33.93	168862
2023-07-12	34.20	34.44	33.91	33.96	180423
2023-07-13	33.99	34.20	33.96	34.14	167699
2023-07-14	34.14	34.44	33.88	34.20	223657
2023-07-17	34.27	34.31	33.92	34.12	276329
2023-07-18	34.07	34.39	33.90	34.35	196423
2023-07-19	34.50	34.87	34.42	34.66	251579
2023-07-20	34.70	35.16	34.44	35.15	193072
2023-07-21	35.19	35.19	34.77	35.00	229558
2023-07-24	35.12	35.47	35.07	35.36	147622
2023-07-25	35.27	35.67	35.21	35.45	274560
2023-07-26	35.50	35.72	35.30	35.51	202953
2023-07-27	35.51	35.63	35.13	35.19	279455
2023-07-28	34.60	35.11	34.10	34.39	328946
2023-07-31	34.40	34.58	32.96	33.56	713915
2023-08-01	33.44	33.71	33.13	33.64	184828
2023-08-02	33.60	33.65	33.32	33.55	217668
2023-08-03	33.35	33.76	32.89	33.68	190353
2023-08-04	33.57	34.08	33.54	33.72	146052
2023-08-07	33.74	34.79	33.70	34.72	216560
2023-08-08	34.51	34.69	34.05	34.59	147775
2023-08-09	34.50	34.54	33.67	33.84	194522
2023-08-10	33.98	34.13	33.55	33.71	141045
2023-08-11	33.63	33.83	33.62	33.74	109868
2023-08-14	33.60	33.68	33.08	33.27	168938
2023-08-15	33.13	33.25	32.69	32.75	151091
2023-08-16	32.81	33.05	32.20	32.23	187684
2023-08-17	32.34	32.55	31.81	31.84	232572
2023-08-18	31.71	32.22	31.71	31.85	182357
2023-08-21	31.79	31.92	31.53	31.53	193246
2023-08-22	31.60	31.76	31.40	31.58	139696
2023-08-23	31.76	32.15	31.56	32.13	189023
2023-08-24	32.11	32.38	31.89	31.90	166592
2023-08-25	32.01	32.27	31.82	32.10	115002
2023-08-28	32.07	32.60	32.05	32.48	130234
2023-08-29	32.59	32.77	32.25	32.73	118796
2023-08-30	32.73	33.10	32.58	33.05	314379
2023-08-31	33.10	33.10	32.59	32.86	290794
2023-09-01	32.94	33.25	32.75	32.88	160664
2023-09-05	32.65	32.77	31.81	32.04	356695
2023-09-06	32.03	32.12	31.61	31.97	197060
2023-09-07	31.97	32.07	31.74	31.80	191114
2023-09-08	31.60	32.19	31.60	31.98	212432
2023-09-11	32.35	32.35	31.85	32.04	180523
2023-09-12	32.04	32.21	31.85	32.20	175003
2023-09-13	32.32	32.39	31.92	31.99	179251
2023-09-14	32.24	32.45	32.10	32.24	200448
2023-09-15	32.06	32.29	31.80	31.87	1343206
2023-09-18	31.97	32.04	31.72	31.93	234256
2023-09-19	31.94	32.20	31.93	31.88	215499
2023-09-20	31.89	32.18	31.77	31.92	199168
2023-09-21	31.73	31.87	31.48	31.55	266873
2023-09-22	31.59	31.82	31.41	31.42	184625
2023-09-25	31.39	31.69	31.33	31.65	151379
2023-09-26	31.51	31.70	31.01	31.03	206681
2023-09-27	31.20	31.45	30.73	30.73	209857
2023-09-28	31.08	32.19	31.00	32.01	360020
2023-09-29	32.35	32.46	31.84	32.13	258364
2023-10-02	32.01	32.23	31.21	31.50	265346
2023-10-03	31.75	31.75	30.92	31.00	325787
2023-10-04	31.14	31.65	30.97	31.60	180946
2023-10-05	31.64	32.25	31.64	31.91	273730
2023-10-06	31.77	31.97	31.58	31.72	350373
2023-10-09	31.70	32.48	31.70	32.25	160570
2023-10-10	32.14	32.52	32.14	32.21	154649
2023-10-11	32.41	32.78	32.33	32.77	213602
2023-10-12	32.68	32.70	32.36	32.39	206249
2023-10-13	32.53	32.53	32.19	32.32	175689
2023-10-16	32.46	32.72	32.19	32.63	197169
2023-10-17	32.44	32.97	32.44	32.70	232231
2023-10-18	32.54	32.70	32.33	32.35	156086
2023-10-19	32.16	32.42	31.78	31.61	247868
2023-10-20	31.76	31.97	31.46	31.48	343174
2023-10-23	31.26	31.56	31.02	31.03	195857
2023-10-24	31.11	31.55	31.11	31.48	142496
2023-10-25	31.40	31.60	31.17	31.22	125315
2023-10-26	31.33	31.57	31.06	31.12	139548
2023-10-27	31.17	31.44	30.50	30.65	274954
2023-10-30	30.85	31.56	30.85	31.39	314078
2023-10-31	31.60	31.71	31.36	31.61	267374
2023-11-01	31.68	31.75	31.33	31.72	211141
2023-11-02	32.06	32.39	32.00	32.25	187503
2023-11-03	32.68	32.86	32.20	32.26	264230
2023-11-06	32.10	32.24	31.90	32.07	235983
2023-11-07	31.91	32.19	31.44	31.55	144790
2023-11-08	31.55	31.69	31.22	31.49	172374
2023-11-09	31.72	31.98	31.46	31.53	210055
2023-11-10	31.63	31.73	31.30	31.60	253233
2023-11-13	31.45	31.96	31.39	31.94	202593
2023-11-14	32.54	33.11	32.44	33.10	350096
2023-11-15	33.05	33.30	32.75	32.84	224813
2023-11-16	32.84	32.92	32.62	32.64	194866
2023-11-17	32.81	32.98	32.62	32.69	248735
2023-11-20	32.69	32.89	32.54	32.64	165717
2023-11-21	32.60	32.60	32.23	32.28	134248
2023-11-22	32.52	32.71	32.31	32.42	130613
2023-11-24	32.37	32.60	32.35	32.53	91053
2023-11-27	32.44	32.63	32.40	32.51	172540
2023-11-28	32.43	32.58	32.22	32.44	218281
2023-11-29	32.55	32.78	32.33	32.43	208995
2023-11-30	32.50	32.71	32.21	32.62	391473
2023-12-01	32.59	33.20	32.57	33.15	426143
2023-12-04	32.95	33.45	32.95	33.35	234927
2023-12-05	33.35	33.48	33.12	33.35	238188
2023-12-06	33.50	33.67	33.03	33.12	210975
2023-12-07	33.20	33.40	33.15	33.24	212218
2023-12-08	33.13	33.37	33.06	33.11	188667
2023-12-11	33.15	33.32	33.06	33.18	178408
2023-12-12	33.25	33.27	33.06	33.12	156392
2023-12-13	33.10	34.02	33.06	33.71	448529
2023-12-14	33.94	34.47	33.75	33.92	394825
2023-12-15	33.70	34.03	33.34	33.38	984706
2023-12-18	33.45	33.49	32.97	32.97	321263
2023-12-19	33.08	33.37	32.95	32.96	382364
2023-12-20	32.94	33.32	32.73	32.74	412504
2023-12-21	32.94	32.94	32.43	32.55	318632
2023-12-22	32.75	32.98	32.51	32.54	241899
2023-12-26	32.56	32.68	32.38	32.42	191437
2023-12-27	32.43	32.62	32.38	32.55	204172
2023-12-28	32.53	32.78	32.52	32.68	213637
2023-12-29	32.58	32.62	32.11	32.12	265814
2024-01-02	32.01	32.41	32.01	32.27	355916
2024-01-03	32.21	32.32	31.84	31.98	327311
2024-01-04	32.14	32.19	32.00	32.13	298838
2024-01-05	31.93	32.14	31.74	31.77	268494
2024-01-08	31.85	32.10	31.77	32.05	301199
2024-01-09	31.92	32.29	31.85	32.09	307031
2024-01-10	32.07	32.44	32.06	32.38	160560
2024-01-11	32.29	32.51	32.18	32.51	206457
2024-01-12	32.77	32.96	32.67	32.95	228699
2024-01-16	32.85	33.15	32.82	32.95	315037
2024-01-17	32.70	32.98	31.80	31.89	316103
2024-01-18	32.00	32.16	31.41	31.67	355344
2024-01-19	31.85	32.09	31.55	31.86	301207
2024-01-22	31.95	32.19	31.84	31.99	252458
2024-01-23	32.17	32.19	31.67	31.83	172123
2024-01-24	32.09	32.14	31.43	31.50	254290
2024-01-25	31.92	32.07	31.69	31.84	217787
2024-01-26	32.03	32.14	31.80	31.99	241893
2024-01-29	31.96	32.23	31.84	32.14	227346
2024-01-30	32.03	32.14	31.74	32.04	198720
2024-01-31	32.10	32.13	31.16	31.17	541298
2024-02-01	31.22	31.51	30.95	31.47	274022
2024-02-02	31.13	31.23	30.66	30.95	276341
2024-02-05	30.77	30.77	30.50	30.50	275101
2024-02-06	30.50	30.75	30.43	30.52	290263
2024-02-07	30.50	30.61	30.30	30.31	251399
2024-02-08	30.30	30.73	30.30	30.64	279268
2024-02-09	30.59	31.03	30.42	31.03	260881
2024-02-12	31.10	31.38	31.03	31.22	379766
2024-02-13	30.57	30.86	30.35	30.72	570015
2024-02-14	30.94	31.13	30.77	30.98	224237
2024-02-15	31.10	31.50	31.10	31.47	243440
2024-02-16	30.92	31.66	30.59	31.32	437156
2024-02-20	31.23	32.26	31.20	31.92	363478
2024-02-21	31.97	32.34	31.82	32.21	256435
2024-02-22	32.06	32.16	31.87	32.11	242123
2024-02-23	32.14	32.18	31.84	31.84	198980
2024-02-26	31.73	31.91	31.39	31.43	342075
2024-02-27	31.64	31.84	31.60	31.69	308145
2024-02-28	31.50	31.94	31.47	31.61	362627
2024-02-29	31.90	31.90	31.38	31.46	448308
2024-03-01	31.40	31.68	31.25	31.46	290769
2024-03-04	31.46	31.91	31.28	31.91	292069
2024-03-05	31.82	31.98	31.66	31.73	200956
2024-03-06	31.82	32.03	31.70	31.72	304460
2024-03-07	31.93	31.99	31.76	31.88	240765
2024-03-08	32.12	32.27	32.02	32.26	229296
2024-03-11	32.31	32.34	32.10	32.21	137600
2024-03-12	32.04	32.33	32.00	32.31	171170
2024-03-13	32.28	32.57	32.28	32.38	319934
2024-03-14	32.23	32.27	31.84	32.04	258000
2024-03-15	31.75	32.22	31.75	32.19	515560
2024-03-18	32.23	32.46	32.15	32.25	250694
2024-03-19	32.24	32.55	31.99	32.27	258154
2024-03-20	32.07	32.59	32.02	32.58	221583
2024-03-21	32.72	32.94	32.57	32.88	230134
2024-03-22	33.00	33.06	32.48	32.57	334142
2024-03-25	32.62	32.73	32.53	32.57	303335
2024-03-26	32.71	32.75	32.17	32.20	366630
2024-03-27	32.44	32.52	32.35	32.48	356496
2024-03-28	32.61	32.76	32.36	32.51	670197
2024-04-01	32.62	32.62	32.26	32.32	328043
2024-04-02	32.20	32.20	31.63	31.71	335934
2024-04-03	31.70	31.81	31.52	31.60	240843
2024-04-04	31.87	32.07	31.36	31.50	229645
2024-04-05	31.50	32.07	31.39	31.91	352741
2024-04-08	31.96	32.18	31.85	32.12	241402
2024-04-09	32.17	32.73	32.17	32.72	394924
2024-04-10	32.28	32.32	31.14	31.34	389128
2024-04-11	31.56	31.93	31.40	31.93	291458
2024-04-12	31.82	31.88	31.45	31.62	388710
2024-04-15	31.75	31.75	31.29	31.56	192800
2024-04-16	31.39	31.63	31.28	31.31	153007
2024-04-17	31.50	31.70	31.28	31.59	152540
2024-04-18	31.61	31.86	31.57	31.49	213572
2024-04-19	31.24	31.89	31.24	31.80	388157
2024-04-22	31.84	32.04	31.70	31.93	202577
2024-04-23	31.92	32.23	31.89	32.12	156020
2024-04-24	32.00	32.25	31.84	32.23	180094
2024-04-25	32.09	32.30	32.00	32.18	195449
2024-04-26	32.29	32.66	32.27	32.56	213298
2024-04-29	32.64	32.84	32.46	32.49	278301
2024-04-30	32.95	33.50	32.58	33.10	387351
2024-05-01	33.02	33.85	32.96	33.50	354679
2024-05-02	33.68	33.94	33.54	33.61	453493
2024-05-03	33.80	33.86	33.17	33.45	279385
2024-05-06	33.45	33.52	33.26	33.28	193331
2024-05-07	33.32	33.64	33.32	33.58	328133
2024-05-08	33.52	33.68	33.36	33.64	133784
2024-05-09	33.75	34.19	33.68	34.09	309272
2024-05-10	34.20	34.20	33.89	34.06	148308
2024-05-13	34.26	34.38	34.12	34.25	166324
2024-05-14	34.50	34.67	34.39	34.62	218833
2024-05-15	34.90	34.94	34.42	34.55	255267
2024-05-16	34.59	34.75	34.43	34.64	175027
2024-05-17	34.74	34.86	34.58	34.76	131469
2024-05-20	34.75	34.91	34.64	34.68	204329
2024-05-21	34.75	35.24	34.61	34.91	190697
2024-05-22	34.89	35.03	34.55	34.60	160830
2024-05-23	34.45	34.47	34.14	34.17	169529
2024-05-24	34.38	34.40	34.19	34.33	137008
2024-05-28	34.33	34.48	34.02	34.05	158290
2024-05-29	33.88	33.94	33.49	33.58	162421
2024-05-30	33.91	34.06	33.85	34.02	229409
2024-05-31	34.12	34.54	34.01	34.40	409474
2024-06-03	34.45	34.70	34.35	34.67	293447
2024-06-04	34.60	34.88	34.52	34.69	269919
2024-06-05	34.64	34.69	34.39	34.41	184791
2024-06-06	34.34	34.49	34.29	34.35	117478
2024-06-07	34.05	34.16	33.92	33.95	229306
2024-06-10	33.80	33.96	33.58	33.61	353455
2024-06-11	33.44	33.76	33.34	33.62	226858
2024-06-12	34.22	34.36	33.77	33.77	183827
2024-06-13	33.70	34.08	33.66	33.93	236492
2024-06-14	33.75	34.01	33.44	33.66	353298
2024-06-17	33.55	33.70	33.37	33.68	297142
2024-06-18	33.71	33.99	33.70	33.72	133595
2024-06-20	33.65	33.85	33.50	33.54	152524
2024-06-21	33.60	34.04	33.53	33.90	702505
2024-06-24	33.93	34.35	33.93	34.10	275177
2024-06-25	34.03	34.03	33.43	33.44	182877
2024-06-26	33.24	33.56	33.12	33.47	266471
2024-06-27	33.57	34.14	33.48	34.13	281152
2024-06-28	34.36	34.57	34.15	34.50	791224
2024-07-01	34.39	34.56	34.04	34.44	266277
2024-07-02	34.52	34.54	34.24	34.47	198272
2024-07-03	34.52	34.55	34.24	34.28	80955
2024-07-05	34.37	34.55	34.22	34.52	164217
2024-07-08	34.65	34.80	34.29	34.31	281802
2024-07-09	34.32	34.43	34.00	34.07	517542
2024-07-10	34.16	34.58	34.11	34.54	239615
2024-07-11	34.98	35.43	34.80	35.12	281185
2024-07-12	35.38	35.80	35.24	35.57	274463
2024-07-15	35.73	36.17	35.66	35.94	316439
2024-07-16	36.20	36.48	36.02	36.37	307531
2024-07-17	36.37	36.98	36.37	36.60	215168
2024-07-18	36.50	37.14	36.49	36.74	332247
2024-07-19	36.84	37.07	36.60	36.66	221085
2024-07-22	36.57	37.25	36.51	36.92	269933
2024-07-23	36.84	37.68	36.71	37.60	447226
2024-07-24	37.55	38.04	37.27	37.28	326759
2024-07-25	37.48	38.27	37.45	37.77	335105
2024-07-26	38.13	38.28	37.78	38.15	229472
2024-07-29	38.10	38.15	37.61	37.79	218638
2024-07-30	36.64	37.12	35.37	35.49	555541
2024-07-31	35.64	36.18	35.12	35.71	624503
2024-08-01	35.84	35.92	35.17	35.75	536820
2024-08-02	35.36	36.28	35.26	36.00	349676
2024-08-05	35.10	35.94	35.05	35.38	319336
2024-08-06	35.41	36.45	35.25	35.95	337239
2024-08-07	36.18	36.30	35.79	35.82	204491
2024-08-08	35.99	36.16	35.79	35.91	237639
2024-08-09	36.09	36.09	35.77	35.98	174851
2024-08-12	36.06	36.12	35.65	35.90	260579
2024-08-13	36.09	36.11	35.72	35.83	207129
2024-08-14	35.96	36.02	35.75	35.86	211251
2024-08-15	36.05	36.16	35.74	36.00	322715
2024-08-16	35.90	36.15	35.69	35.70	245429
2024-08-19	35.85	36.00	35.60	35.74	269399
2024-08-20	35.75	35.92	35.55	35.76	287103
2024-08-21	36.00	36.00	35.70	35.74	312493
2024-08-22	35.76	35.82	35.32	35.38	206843
2024-08-23	35.60	36.32	35.53	36.15	280139
2024-08-26	36.34	36.45	36.07	36.24	575557
2024-08-27	36.24	36.77	36.06	36.60	542694
2024-08-28	36.61	36.96	36.52	36.64	347757
2024-08-29	36.73	36.74	36.36	36.43	163977
2024-08-30	36.60	36.83	36.45	36.73	270344
2024-09-03	36.50	36.78	36.05	36.22	389794
2024-09-04	36.15	36.59	36.15	36.55	172644
2024-09-05	36.70	36.99	36.44	36.73	156239
2024-09-06	36.93	36.93	36.24	36.67	211076
2024-09-09	36.53	36.71	36.36	36.60	208406
2024-09-10	36.71	37.04	36.71	36.96	150057
2024-09-11	36.71	37.00	36.38	36.97	143257
2024-09-12	37.15	37.42	36.99	37.40	173783
2024-09-13	37.55	37.73	37.43	37.69	304279
2024-09-16	37.70	37.88	37.55	37.74	199346
2024-09-17	38.11	38.11	37.26	37.27	215165
2024-09-18	37.33	37.80	37.05	37.31	218425
2024-09-19	37.49	37.51	36.31	36.31	402630
2024-09-20	36.04	36.30	35.81	36.00	984118
2024-09-23	36.17	36.79	36.03	36.76	209349
2024-09-24	36.62	37.05	36.61	36.88	190375
2024-09-25	36.94	37.23	36.82	37.00	292228
2024-09-26	37.00	37.07	36.36	36.45	301656
2024-09-27	36.63	36.94	36.42	36.62	205818
2024-09-30	36.62	36.80	36.38	36.69	286480
2024-10-01	36.72	36.93	36.48	36.57	177993
2024-10-02	36.27	36.72	36.11	36.18	197547
2024-10-03	36.02	36.06	35.68	35.91	208211
2024-10-04	35.80	36.00	35.56	35.84	260966
2024-10-07	35.80	36.17	35.70	36.11	424372
2024-10-08	36.29	36.38	35.25	35.69	309807
2024-10-09	35.70	35.83	35.44	35.68	181684
2024-10-10	35.59	35.68	35.30	35.36	302889
2024-10-11	35.52	35.75	35.44	35.58	170330
2024-10-14	35.64	35.83	35.56	35.61	329387
2024-10-15	35.70	36.07	35.61	35.84	191988
2024-10-16	36.01	36.63	35.84	36.49	429094
2024-10-17	36.31	36.65	36.15	36.26	241853
2024-10-18	36.36	36.48	36.05	36.11	227005
2024-10-21	36.23	36.35	35.59	35.64	196163
2024-10-22	35.60	36.09	35.53	35.66	196656
2024-10-23	35.63	35.97	35.59	35.94	214772
2024-10-24	35.94	36.13	35.70	35.79	184251
2024-10-25	35.84	36.01	35.46	35.48	318261
2024-10-28	35.68	36.15	35.66	35.94	244363
2024-10-29	35.91	38.09	35.91	38.08	555516
2024-10-30	37.99	39.26	37.79	39.00	419511
2024-10-31	39.00	39.64	38.13	38.20	385814
2024-11-01	38.45	38.59	37.28	37.30	219890
2024-11-04	37.41	38.36	37.39	37.75	201723
2024-11-05	37.56	37.96	37.47	37.94	213266
2024-11-06	38.20	38.42	37.52	37.93	455297
2024-11-07	38.02	38.89	37.88	38.71	272935
2024-11-08	38.85	39.67	38.73	39.28	458820
2024-11-11	39.30	39.46	38.61	39.44	273848
2024-11-12	39.34	39.89	39.20	39.33	300027
2024-11-13	39.43	39.70	38.59	38.60	284565
2024-11-14	38.50	38.77	37.84	38.16	332432
2024-11-15	38.39	38.73	37.80	38.20	400988
2024-11-18	38.19	38.27	37.62	38.05	328134
2024-11-19	38.00	38.61	37.90	38.57	154447
2024-11-20	38.29	38.45	38.08	38.18	155735
2024-11-21	38.24	38.78	38.15	38.70	237742
2024-11-22	38.84	39.15	38.59	38.87	269842
2024-11-25	38.85	39.40	38.43	38.43	352626
2024-11-26	38.43	38.97	38.43	38.91	352345
2024-11-27	39.14	39.34	38.69	38.70	282450
2024-11-29	38.88	39.15	38.49	38.59	209910
2024-12-02	38.56	38.69	37.94	38.10	333264
2024-12-03	38.09	38.26	37.71	38.10	194995
2024-12-04	38.16	38.22	37.83	38.09	171951
2024-12-05	37.94	38.09	37.83	37.92	170109
2024-12-06	37.91	38.11	37.45	37.73	164250
2024-12-09	37.76	38.06	37.39	37.42	251567
2024-12-10	37.52	37.95	37.21	37.68	183875
2024-12-11	37.50	37.76	37.07	37.10	249897
2024-12-12	37.10	37.56	36.67	36.82	211965
2024-12-13	37.01	37.22	36.86	37.15	235416
2024-12-16	37.06	37.22	36.26	36.41	480648
2024-12-17	36.35	36.68	36.22	36.51	325200
2024-12-18	36.51	36.78	35.19	35.41	419838
2024-12-19	35.45	35.81	34.81	34.81	356612
2024-12-20	34.46	35.49	34.45	34.89	1362399
2024-12-23	35.00	35.00	34.38	34.49	436685
2024-12-24	34.33	34.78	34.33	34.73	118329
2024-12-26	34.56	34.91	34.56	34.69	239449
2024-12-27	34.60	34.90	34.27	34.42	230613
2024-12-30	34.39	34.54	34.06	34.44	174832
2024-12-31	34.66	34.81	34.38	34.55	403096
2025-01-02	34.56	34.67	33.95	34.03	249778
2025-01-03	34.03	34.38	33.91	34.27	325905
2025-01-06	34.15	34.24	33.35	33.46	359422
2025-01-07	34.15	34.28	33.48	34.14	413432
2025-01-08	33.99	34.35	33.72	34.24	235479
2025-01-10	33.95	33.95	32.94	33.50	333910
2025-01-13	33.32	34.06	33.27	34.04	251220
2025-01-14	34.09	34.28	33.88	34.18	211121
2025-01-15	34.61	34.78	34.15	34.33	258744
2025-01-16	34.44	34.96	34.29	34.81	434185
2025-01-17	34.99	35.20	34.79	34.93	320245
2025-01-21	35.19	35.59	35.07	35.36	246789
2025-01-22	35.25	35.25	34.10	34.19	428109
2025-01-23	34.18	34.22	33.90	34.12	193987
2025-01-24	34.00	34.67	33.87	34.38	314488
2025-01-27	34.50	35.30	34.47	34.91	687565
2025-01-28	34.73	35.06	34.38	34.67	363145
2025-01-29	34.55	34.68	33.57	33.81	290489
2025-01-30	34.26	34.47	33.99	34.23	263683
2025-01-31	34.14	34.49	33.99	34.40	381086
2025-02-03	34.15	34.63	33.92	34.54	483567
2025-02-04	34.36	34.47	34.14	34.35	693037
2025-02-05	34.57	34.94	34.53	34.60	229481
2025-02-06	34.75	34.89	34.26	34.39	305593
2025-02-07	34.43	34.43	33.93	33.97	238865
2025-02-10	33.97	33.99	33.57	33.93	278563
2025-02-11	33.80	34.03	33.36	34.00	400765
2025-02-12	33.48	33.90	33.40	33.72	221248
2025-02-13	33.89	34.62	33.74	34.57	368052
2025-02-14	34.54	34.69	34.35	34.42	209013
2025-02-18	34.34	34.98	34.26	34.77	242617
2025-02-19	34.75	35.12	34.66	34.69	325803
2025-02-20	34.66	34.94	34.54	34.61	319323
2025-02-21	34.88	34.98	34.08	34.44	295027
2025-02-24	34.40	34.95	34.18	34.87	433229
2025-02-25	34.33	34.80	33.78	34.60	599578
2025-02-26	34.48	34.86	34.24	34.71	431633
2025-02-27	34.57	35.02	34.51	34.77	272164
2025-02-28	34.88	35.05	34.49	34.89	451888
2025-03-03	34.84	35.78	34.76	35.77	430348
2025-03-04	35.66	36.20	35.53	35.69	363166
2025-03-05	35.46	36.06	35.43	35.93	484409
2025-03-06	35.74	35.78	35.10	35.76	409170
2025-03-07	35.80	36.33	35.51	36.09	445348
2025-03-10	36.02	36.77	35.78	36.14	375049
2025-03-11	36.34	36.48	35.46	35.73	411457
2025-03-12	35.58	35.71	34.91	35.27	249182
2025-03-13	35.42	35.84	35.08	35.29	182139
2025-03-14	35.32	35.99	35.24	35.96	250410
2025-03-17	35.80	36.21	35.80	35.97	461107
2025-03-18	35.97	36.20	35.61	35.62	443775
2025-03-19	35.55	35.65	35.13	35.36	450573
2025-03-20	35.35	35.43	35.04	34.86	314514
2025-03-21	34.72	34.94	34.40	34.62	675266
2025-03-24	34.86	35.14	34.60	35.06	294874
2025-03-25	34.92	34.98	34.53	34.83	216485
2025-03-26	34.91	35.23	34.91	34.96	152667
2025-03-27	35.11	35.30	34.77	34.93	173644
2025-03-28	35.12	35.27	34.87	35.25	263699
2025-03-31	35.30	35.67	35.20	35.45	318809
2025-04-01	35.52	35.82	35.16	35.55	324019
2025-04-02	35.35	35.77	35.01	35.32	291990
2025-04-03	35.29	36.11	35.20	35.40	375815
2025-04-04	35.01	35.75	34.50	34.69	481235
2025-04-07	33.85	34.92	33.01	33.53	571294
2025-04-08	34.02	34.39	32.47	32.83	366800
2025-04-09	32.38	34.31	31.70	33.86	558872
2025-04-10	33.75	34.45	33.25	33.70	322194
2025-04-11	33.76	34.31	33.20	34.07	315147
2025-04-14	34.22	34.89	34.11	34.65	239175
2025-04-15	34.67	35.12	34.56	34.96	432013
2025-04-16	35.05	35.42	34.86	35.29	267957
2025-04-17	35.10	35.83	35.10	35.75	289308

Explore More About LTC

Coins representing dividend payouts and trends

LTC Dividend History

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

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

LTC Stock Split History

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

Graph showing historical stock prices and market trends

LTC Historical Prices

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

Web Analytics