MSEX Historical Prices

Summary

Key Stock Metrics

48.18

(January 13, 2025)

52-Week Low

70.73

(November 11, 2024)

52-Week High

121.43

(December 31, 2021)

All-Time High

54.46

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-15	8.88	8.88	8.50	8.50	600
1993-06-16	8.88	8.88	8.50	8.50	1000
1993-06-17	8.88	8.88	8.75	8.88	3600
1993-06-18	8.50	8.88	8.50	8.88	600
1993-06-21	8.88	8.88	8.50	8.50	800
1993-06-22	8.50	8.88	8.50	8.88	3800
1993-06-23	8.88	8.88	8.88	8.88	2200
1993-06-24	8.69	8.69	8.69	8.69	3600
1993-06-25	8.88	8.88	8.88	8.88	5600
1993-06-28	8.69	8.88	8.50	8.50	6000
1993-07-01	8.88	8.88	8.50	8.88	800
1993-07-02	8.50	8.50	8.50	8.50	200
1993-07-06	8.50	8.88	8.50	8.88	5000
1993-07-07	8.88	8.88	8.88	8.88	1000
1993-07-08	8.88	8.88	8.50	8.88	1000
1993-07-09	8.88	9.13	8.63	8.63	10598
1993-07-12	8.63	8.63	8.63	8.63	1600
1993-07-13	8.75	9.13	8.75	9.13	2400
1993-07-14	9.13	9.13	9.13	9.13	400
1993-07-15	9.13	9.13	9.13	9.13	200
1993-07-16	8.63	9.13	8.63	9.13	4000
1993-07-19	9.13	9.13	8.63	9.13	3200
1993-07-20	8.63	8.63	8.63	8.63	3800
1993-07-21	9.13	9.13	9.13	9.13	2000
1993-07-22	9.13	9.13	8.75	8.75	3400
1993-07-23	9.13	9.13	9.13	9.13	400
1993-07-26	9.13	9.13	8.75	8.75	3600
1993-07-27	9.13	9.13	9.13	9.13	200
1993-07-28	8.75	9.00	8.75	9.00	4600
1993-07-29	9.13	9.13	9.13	9.13	400
1993-07-30	9.13	9.13	8.75	8.75	5200
1993-08-02	9.13	9.13	9.13	9.13	4800
1993-08-03	9.13	9.13	8.75	8.75	3400
1993-08-04	8.94	8.94	8.94	8.94	3600
1993-08-05	9.13	9.13	9.13	9.13	200
1993-08-06	8.75	9.13	8.75	9.13	2600
1993-08-09	9.13	9.13	8.75	8.75	2000
1993-08-10	9.00	9.00	8.63	8.81	7000
1993-08-11	9.13	9.13	8.75	8.75	1400
1993-08-12	8.75	9.13	8.75	9.13	3000
1993-08-13	8.75	9.13	8.75	9.13	2800
1993-08-16	9.13	9.13	8.75	8.75	3000
1993-08-17	9.13	9.13	8.75	8.75	2200
1993-08-18	8.75	9.13	8.75	9.13	5600
1993-08-19	9.13	9.13	9.13	9.13	200
1993-08-20	9.13	9.13	8.75	9.13	9200
1993-08-23	9.25	9.25	9.25	9.25	1200
1993-08-24	9.25	9.25	9.13	9.13	6800
1993-08-25	9.38	9.38	9.00	9.38	3800
1993-08-26	9.00	9.38	9.00	9.38	3200
1993-08-27	9.38	9.38	9.38	9.38	3000
1993-08-30	9.50	9.50	9.50	9.50	400
1993-08-31	9.50	9.50	9.25	9.25	3600
1993-09-02	9.63	9.63	9.13	9.63	2000
1993-09-07	9.63	9.63	9.63	9.63	200
1993-09-08	9.63	9.63	9.13	9.25	6000
1993-09-09	9.25	9.63	9.25	9.63	2600
1993-09-10	9.63	9.63	9.63	9.63	2600
1993-09-13	9.63	9.63	9.63	9.63	600
1993-09-14	9.63	9.63	9.63	9.63	6400
1993-09-15	9.38	9.75	9.38	9.50	5600
1993-09-17	9.38	9.38	9.38	9.38	400
1993-09-20	9.75	9.75	9.38	9.38	2600
1993-09-21	9.38	9.75	9.38	9.75	3800
1993-09-22	9.75	9.75	9.38	9.75	1600
1993-09-23	9.38	9.38	9.38	9.38	1200
1993-09-24	9.38	9.75	9.38	9.75	6800
1993-09-27	9.63	10.00	9.63	10.00	3400
1993-09-28	10.00	10.25	9.75	10.25	10198
1993-09-29	9.88	9.88	9.88	9.88	200
1993-09-30	10.38	10.38	10.38	10.38	4200
1993-10-01	9.88	10.38	9.88	10.00	4600
1993-10-04	10.38	10.50	10.00	10.25	7000
1993-10-06	10.38	10.38	10.38	10.38	1600
1993-10-07	10.88	10.88	10.50	10.50	11598
1993-10-08	10.63	10.88	10.63	10.88	18598
1993-10-11	11.00	11.00	11.00	11.00	200
1993-10-12	10.63	10.88	10.63	10.88	14998
1993-10-13	10.69	10.69	10.69	10.69	24998
1993-10-14	10.69	10.88	10.69	10.75	15398
1993-10-15	10.88	10.88	10.88	10.88	600
1993-10-18	10.50	10.50	10.50	10.50	1200
1993-10-19	10.50	10.88	10.50	10.88	400
1993-10-20	10.50	10.88	10.50	10.69	11598
1993-10-21	10.88	10.88	10.88	10.88	200
1993-10-22	10.88	10.88	10.63	10.63	14598
1993-10-25	10.63	10.63	10.63	10.63	2000
1993-10-26	10.88	10.88	10.69	10.88	1000
1993-10-27	10.75	10.88	10.75	10.88	1600
1993-10-28	10.88	10.88	10.63	10.88	1000
1993-10-29	11.00	11.00	10.63	10.63	11198
1993-11-01	10.63	10.88	10.63	10.88	5200
1993-11-02	10.75	10.88	10.75	10.88	400
1993-11-03	10.63	10.63	10.50	10.50	14398
1993-11-04	10.88	10.88	10.38	10.38	3000
1993-11-05	10.38	10.75	10.38	10.75	3600
1993-11-08	10.38	10.63	10.38	10.63	3400
1993-11-09	10.25	10.25	10.25	10.25	400
1993-11-10	10.44	10.75	10.44	10.75	3600
1993-11-12	10.75	10.75	10.25	10.25	2200
1993-11-15	10.75	10.75	10.75	10.75	400
1993-11-16	10.25	10.25	10.25	10.25	400
1993-11-17	10.75	10.75	10.25	10.63	3800
1993-11-18	10.25	10.25	10.25	10.25	400
1993-11-19	10.63	10.63	10.25	10.25	2800
1993-11-22	10.25	10.25	10.25	10.25	800
1993-11-23	10.63	10.63	10.25	10.25	4600
1993-11-24	10.50	10.50	10.50	10.50	400
1993-11-29	10.25	10.63	10.25	10.63	1400
1993-11-30	10.50	10.50	10.00	10.00	4200
1993-12-01	10.38	10.38	10.13	10.25	7000
1993-12-02	10.50	10.50	10.50	10.50	600
1993-12-03	10.50	10.50	10.13	10.13	1600
1993-12-06	10.13	10.50	10.13	10.50	800
1993-12-07	10.50	10.50	10.25	10.25	6800
1993-12-08	10.25	10.25	10.25	10.25	1000
1993-12-09	10.50	10.50	10.25	10.44	6200
1993-12-10	10.63	10.63	10.63	10.63	400
1993-12-13	10.25	10.63	10.25	10.63	5000
1993-12-14	10.25	10.44	10.25	10.44	2800
1993-12-15	10.63	10.63	10.63	10.63	800
1993-12-17	10.25	10.63	10.25	10.63	2800
1993-12-20	10.25	10.63	10.25	10.63	2400
1993-12-21	10.63	10.63	10.63	10.63	200
1993-12-23	10.63	10.63	10.25	10.25	3600
1993-12-27	10.25	10.25	10.25	10.25	2000
1993-12-30	10.25	10.25	10.25	10.25	800
1993-12-31	10.63	10.63	10.63	10.63	1000
1994-01-03	10.25	10.25	10.25	10.25	1000
1994-01-05	10.25	10.63	10.25	10.25	3400
1994-01-10	10.38	10.63	10.25	10.25	2800
1994-01-11	10.25	10.63	10.25	10.63	400
1994-01-12	10.25	10.63	10.25	10.63	1600
1994-01-13	10.63	10.63	10.63	10.63	200
1994-01-14	10.25	10.25	10.25	10.25	800
1994-01-17	10.63	10.63	10.25	10.63	1200
1994-01-18	10.44	10.44	10.25	10.25	3200
1994-01-19	10.63	10.63	10.63	10.63	600
1994-01-20	10.25	10.63	10.25	10.63	1800
1994-01-21	10.63	10.63	10.25	10.25	1200
1994-01-25	10.25	10.25	10.25	10.25	2400
1994-01-26	10.44	10.63	10.44	10.63	1600
1994-01-27	10.44	10.44	10.25	10.25	2000
1994-01-31	10.25	10.25	10.25	10.25	800
1994-02-01	10.25	10.50	10.13	10.38	10598
1994-02-02	10.38	10.38	10.38	10.38	1000
1994-02-04	10.00	10.00	10.00	10.00	2400
1994-02-07	10.38	10.38	10.38	10.38	600
1994-02-08	10.00	10.38	10.00	10.38	400
1994-02-10	10.38	10.38	10.00	10.38	1800
1994-02-11	10.38	10.38	10.38	10.38	400
1994-02-14	10.00	10.38	10.00	10.38	600
1994-02-15	10.38	10.38	10.38	10.38	1200
1994-02-16	10.38	10.38	10.38	10.38	400
1994-02-17	10.38	10.38	10.38	10.38	1000
1994-02-18	10.38	10.38	10.00	10.38	800
1994-02-23	10.38	10.38	10.38	10.38	200
1994-02-24	10.00	10.38	10.00	10.38	1800
1994-02-25	10.00	10.00	10.00	10.00	1200
1994-02-28	10.00	10.38	10.00	10.38	1400
1994-03-01	10.00	10.38	10.00	10.38	1400
1994-03-02	10.00	10.38	10.00	10.38	800
1994-03-03	10.38	10.38	10.00	10.00	400
1994-03-04	10.38	10.38	10.19	10.38	7200
1994-03-07	10.38	10.38	10.00	10.25	6000
1994-03-08	10.00	10.25	10.00	10.25	1800
1994-03-09	10.00	10.00	10.00	10.00	1000
1994-03-10	10.00	10.00	10.00	10.00	200
1994-03-11	10.00	10.00	10.00	10.00	400
1994-03-14	10.00	10.38	10.00	10.38	2400
1994-03-15	10.00	10.00	10.00	10.00	1800
1994-03-16	10.38	10.38	10.38	10.38	400
1994-03-18	10.38	10.38	10.00	10.00	4400
1994-03-21	10.00	10.00	10.00	10.00	2000
1994-03-22	10.25	10.25	10.25	10.25	200
1994-03-23	10.13	10.13	10.13	10.13	3600
1994-03-24	10.25	10.25	10.13	10.13	1400
1994-03-25	9.88	10.13	9.88	10.13	600
1994-03-28	10.00	10.00	9.88	9.88	6400
1994-03-29	10.13	10.13	9.88	10.00	6000
1994-03-30	10.00	10.00	9.63	9.63	3400
1994-03-31	9.63	10.00	9.63	9.88	8000
1994-04-05	10.00	10.00	9.63	9.63	600
1994-04-06	9.63	9.63	9.63	9.63	5000
1994-04-07	9.75	9.75	9.50	9.50	2200
1994-04-08	9.63	9.88	9.50	9.88	3800
1994-04-11	9.50	9.88	9.50	9.50	1600
1994-04-12	9.50	9.50	9.50	9.50	2000
1994-04-13	9.50	9.63	9.50	9.63	32798
1994-04-14	9.25	9.25	9.25	9.25	4000
1994-04-15	9.50	9.50	9.25	9.25	800
1994-04-18	9.50	9.50	9.25	9.25	1600
1994-04-19	9.00	9.13	8.63	8.63	26598
1994-04-20	8.88	9.00	8.88	9.00	2000
1994-04-21	9.00	9.00	8.63	9.00	5000
1994-04-22	8.88	8.88	8.63	8.63	4600
1994-04-25	8.38	8.75	8.38	8.50	2400
1994-04-26	8.63	8.63	8.13	8.13	13598
1994-04-28	8.19	8.50	8.00	8.00	42198
1994-04-29	8.50	8.50	8.00	8.50	4200
1994-05-02	8.50	8.50	8.13	8.13	1000
1994-05-03	8.50	8.50	8.38	8.50	28398
1994-05-04	8.50	8.50	8.13	8.50	1200
1994-05-05	8.50	8.50	8.50	8.50	400
1994-05-06	8.50	8.50	8.50	8.50	800
1994-05-09	8.50	8.50	8.50	8.50	400
1994-05-10	8.50	8.50	8.50	8.50	1600
1994-05-11	8.50	8.50	8.13	8.50	8600
1994-05-12	8.25	8.25	8.13	8.13	2200
1994-05-13	8.50	8.63	8.38	8.63	7000
1994-05-16	8.25	8.75	8.25	8.75	1800
1994-05-17	8.75	8.75	8.75	8.75	1000
1994-05-18	8.75	8.75	8.75	8.75	1400
1994-05-19	8.75	8.75	8.50	8.50	3400
1994-05-20	8.50	8.75	8.50	8.50	1400
1994-05-23	8.75	9.00	8.75	9.00	8200
1994-05-25	9.00	9.00	9.00	9.00	600
1994-05-26	9.00	9.00	8.50	8.50	1000
1994-05-27	8.94	8.94	8.50	8.50	2200
1994-06-01	9.00	9.00	8.50	8.50	400
1994-06-02	9.00	9.00	9.00	9.00	1600
1994-06-03	8.75	9.13	8.75	9.13	7200
1994-06-06	8.75	8.75	8.75	8.75	3600
1994-06-08	9.13	9.13	8.94	9.13	2800
1994-06-09	8.75	8.94	8.75	8.94	3000
1994-06-10	8.94	9.00	8.94	9.00	5600
1994-06-14	8.75	9.25	8.75	9.25	1400
1994-06-16	8.75	9.06	8.75	9.06	3200
1994-06-17	9.25	9.25	8.75	9.25	3000
1994-06-20	8.75	9.25	8.75	8.81	75196
1994-06-21	8.81	9.13	8.81	9.13	2200
1994-06-22	9.13	9.13	9.13	9.13	1600
1994-06-23	8.75	8.75	8.75	8.75	2400
1994-06-24	9.13	9.13	8.75	8.75	1000
1994-06-27	8.75	8.75	8.75	8.75	7600
1994-06-28	8.88	8.88	8.63	8.63	2400
1994-06-29	8.63	8.63	8.63	8.63	4200
1994-06-30	8.63	8.63	8.50	8.50	11998
1994-07-01	8.38	8.75	8.38	8.75	1800
1994-07-05	8.38	8.38	8.38	8.38	400
1994-07-06	8.75	8.75	8.38	8.38	2600
1994-07-07	8.38	8.38	8.38	8.38	400
1994-07-11	8.38	8.50	8.25	8.50	7200
1994-07-15	8.25	8.25	8.25	8.25	3800
1994-07-18	8.50	8.50	8.25	8.38	800
1994-07-19	8.50	8.50	8.50	8.50	2000
1994-07-20	8.50	8.50	8.38	8.38	1600
1994-07-21	8.31	8.31	8.31	8.31	200
1994-07-22	8.50	8.50	8.38	8.38	600
1994-07-25	8.25	8.25	7.88	7.88	9000
1994-07-26	8.25	8.25	8.00	8.00	3600
1994-07-27	8.38	8.38	8.38	8.38	6800
1994-07-28	8.38	8.38	7.88	7.88	7400
1994-07-29	8.38	8.38	7.88	8.25	6400
1994-08-01	8.25	8.25	7.88	8.13	7800
1994-08-02	7.88	8.38	7.88	8.00	4000
1994-08-03	8.00	8.38	7.88	8.00	8800
1994-08-04	8.38	8.38	8.00	8.38	5400
1994-08-05	8.38	8.38	7.88	8.00	8600
1994-08-08	8.38	8.38	8.00	8.38	6000
1994-08-09	8.38	8.38	8.00	8.00	13998
1994-08-10	8.38	8.50	8.38	8.50	15598
1994-08-11	8.50	8.75	8.44	8.75	10398
1994-08-12	8.75	8.75	8.38	8.38	4400
1994-08-15	8.75	8.75	8.44	8.44	10798
1994-08-16	8.75	8.75	8.75	8.75	1400
1994-08-17	8.75	8.75	8.50	8.75	5600
1994-08-18	8.75	8.75	8.50	8.75	3400
1994-08-19	8.63	8.63	8.63	8.63	600
1994-08-22	8.75	8.88	8.75	8.88	800
1994-08-23	8.88	8.88	8.50	8.88	8800
1994-08-24	8.88	8.88	8.50	8.69	16598
1994-08-25	9.00	9.00	8.50	9.00	8600
1994-08-26	8.50	8.88	8.50	8.50	8600
1994-08-29	8.88	8.88	8.50	8.63	10000
1994-08-30	8.88	8.88	8.50	8.50	3000
1994-08-31	8.81	8.88	8.81	8.88	1400
1994-09-01	8.50	8.50	8.50	8.50	400
1994-09-02	8.88	8.88	8.50	8.50	2400
1994-09-06	8.50	8.50	8.50	8.50	200
1994-09-07	8.88	8.88	8.88	8.88	2600
1994-09-08	8.50	8.50	8.50	8.50	2400
1994-09-09	8.88	8.88	8.88	8.88	3000
1994-09-12	8.88	8.88	8.88	8.88	600
1994-09-13	8.88	8.88	8.88	8.88	400
1994-09-15	8.75	9.00	8.75	9.00	2800
1994-09-16	8.63	9.00	8.63	8.81	1800
1994-09-20	8.63	9.00	8.63	9.00	2800
1994-09-21	9.00	9.00	9.00	9.00	400
1994-09-22	8.63	9.00	8.63	9.00	2600
1994-09-26	8.63	8.63	8.63	8.63	1000
1994-09-27	8.63	9.00	8.63	9.00	2600
1994-09-28	8.63	9.00	8.63	9.00	800
1994-09-29	9.00	9.13	8.75	8.75	13598
1994-09-30	8.75	9.13	8.75	9.13	600
1994-10-03	8.75	8.75	8.75	8.75	400
1994-10-04	9.13	9.13	8.77	8.77	6800
1994-10-06	8.75	9.13	8.75	9.13	2400
1994-10-07	8.75	8.75	8.75	8.75	400
1994-10-10	8.75	8.75	8.75	8.75	2200
1994-10-11	9.13	9.13	8.94	8.94	4800
1994-10-12	8.75	9.13	8.75	8.75	3400
1994-10-14	8.75	9.13	8.75	9.13	1000
1994-10-18	8.75	8.75	8.75	8.75	200
1994-10-19	9.13	9.13	8.75	9.13	2400
1994-10-20	9.13	9.13	8.75	8.75	2200
1994-10-21	8.75	8.75	8.75	8.75	1800
1994-10-24	9.13	9.13	8.75	8.88	9000
1994-10-26	8.75	9.00	8.75	8.81	3000
1994-10-27	9.00	9.00	8.75	8.75	11398
1994-10-28	8.75	9.13	8.75	9.13	3800
1994-10-31	8.75	9.00	8.75	9.00	2400
1994-11-01	9.00	9.00	8.75	8.75	800
1994-11-02	8.75	9.00	8.75	9.00	8400
1994-11-03	9.00	9.00	8.50	9.00	62796
1994-11-04	8.88	9.00	8.88	9.00	26998
1994-11-07	8.88	8.88	8.88	8.88	200
1994-11-08	9.00	9.00	8.88	8.88	4000
1994-11-09	8.88	8.88	8.88	8.88	600
1994-11-10	8.88	8.88	8.88	8.88	200
1994-11-14	9.25	9.25	9.00	9.25	1600
1994-11-15	8.88	8.88	8.88	8.88	600
1994-11-16	8.88	9.25	8.88	9.25	3200
1994-11-17	8.88	8.88	8.88	8.88	2000
1994-11-18	8.88	8.88	8.88	8.88	200
1994-11-21	8.88	9.13	8.88	9.13	8000
1994-11-22	8.88	8.88	8.88	8.88	2000
1994-11-23	8.94	9.13	8.94	9.13	2200
1994-11-28	8.88	8.88	8.88	8.88	200
1994-11-29	8.88	8.94	8.88	8.94	2400
1994-11-30	8.88	9.13	8.88	9.13	1200
1994-12-01	8.88	9.13	8.88	9.13	1400
1994-12-02	9.13	9.13	8.88	9.13	3000
1994-12-05	8.88	9.13	8.88	9.13	17998
1994-12-06	8.88	8.94	8.88	8.88	6000
1994-12-07	8.88	8.88	8.88	8.88	3000
1994-12-08	8.75	8.75	8.75	8.75	7200
1994-12-09	9.13	9.13	8.75	8.75	2400
1994-12-13	8.75	8.75	8.75	8.75	1400
1994-12-14	8.78	9.00	8.78	9.00	2000
1994-12-15	8.75	8.88	8.63	8.63	35798
1994-12-16	8.75	8.75	8.50	8.75	3200
1994-12-19	8.88	8.88	8.50	8.50	14398
1994-12-20	8.88	8.88	8.88	8.88	1000
1994-12-21	8.38	8.88	8.38	8.88	4400
1994-12-23	8.38	8.56	8.38	8.50	7000
1994-12-27	8.25	8.25	8.25	8.25	1600
1994-12-28	8.63	8.63	8.63	8.63	600
1994-12-29	8.13	8.13	8.13	8.13	200
1994-12-30	8.63	8.63	8.13	8.13	6600
1995-01-03	8.50	8.50	8.19	8.50	4200
1995-01-04	8.50	8.50	8.50	8.50	1000
1995-01-05	8.13	8.50	8.13	8.38	1200
1995-01-06	8.50	8.50	8.50	8.50	400
1995-01-09	8.13	8.25	8.13	8.25	10998
1995-01-10	8.25	8.25	8.25	8.25	1000
1995-01-11	8.25	8.25	7.88	7.88	14198
1995-01-12	8.00	8.00	8.00	8.00	800
1995-01-13	7.63	8.00	7.63	8.00	800
1995-01-16	8.00	8.00	7.63	7.63	3600
1995-01-17	7.63	8.00	7.63	8.00	3600
1995-01-18	8.00	8.00	7.63	7.63	20198
1995-01-19	7.63	8.00	7.63	7.63	3400
1995-01-20	7.63	8.00	7.63	8.00	2600
1995-01-23	8.00	8.00	8.00	8.00	600
1995-01-24	8.00	8.00	7.63	7.63	2400
1995-01-25	8.00	8.00	7.63	8.00	7000
1995-01-26	8.00	8.00	7.63	8.00	9000
1995-01-27	7.63	8.00	7.63	7.63	4000
1995-01-30	8.00	8.00	8.00	8.00	4200
1995-01-31	8.00	8.00	7.63	8.00	1800
1995-02-01	8.00	8.00	7.63	7.63	14998
1995-02-02	8.00	8.00	7.69	7.69	5400
1995-02-03	8.00	8.00	8.00	8.00	3800
1995-02-06	8.00	8.00	7.75	7.75	41998
1995-02-07	8.13	8.13	7.88	8.13	1200
1995-02-08	8.13	8.13	7.88	7.88	30998
1995-02-09	7.88	8.13	7.88	8.00	3400
1995-02-10	8.13	8.13	7.88	7.88	2000
1995-02-13	7.88	8.13	7.88	8.00	16398
1995-02-14	7.88	8.25	7.88	7.88	4000
1995-02-15	8.25	8.25	8.00	8.13	7400
1995-02-16	8.25	8.25	8.25	8.25	6200
1995-02-17	8.13	8.25	8.13	8.25	1000
1995-02-21	8.25	8.50	8.00	8.00	7800
1995-02-22	8.31	8.38	8.31	8.38	600
1995-02-24	8.38	8.38	8.00	8.38	5400
1995-02-27	8.38	8.38	8.00	8.38	5200
1995-02-28	8.38	8.38	8.19	8.38	1200
1995-03-01	8.00	8.38	8.00	8.38	2200
1995-03-02	8.38	8.38	8.38	8.38	800
1995-03-03	8.00	8.19	8.00	8.19	5400
1995-03-06	8.38	8.38	8.00	8.00	1200
1995-03-07	8.38	8.38	8.00	8.00	2000
1995-03-08	8.38	8.38	8.38	8.38	800
1995-03-09	8.38	8.38	8.00	8.00	3000
1995-03-10	8.00	8.38	8.00	8.38	4200
1995-03-13	8.38	8.38	8.00	8.00	1600
1995-03-14	8.00	8.38	8.00	8.13	2600
1995-03-15	8.00	8.38	8.00	8.38	2000
1995-03-16	8.38	8.38	8.00	8.00	3400
1995-03-17	8.00	8.38	8.00	8.38	1800
1995-03-20	8.06	8.38	8.00	8.00	25598
1995-03-21	8.00	8.00	8.00	8.00	400
1995-03-23	8.00	8.38	8.00	8.38	7000
1995-03-24	8.00	8.25	8.00	8.25	6600
1995-03-27	8.25	8.25	8.00	8.00	2800
1995-03-28	8.00	8.25	8.00	8.25	1800
1995-03-29	8.19	8.38	8.19	8.25	4800
1995-03-30	8.38	8.38	8.00	8.00	20398
1995-03-31	7.88	8.13	7.88	8.13	1600
1995-04-03	7.88	8.13	7.88	8.13	5000
1995-04-04	7.88	8.13	7.88	8.13	8800
1995-04-05	8.00	8.25	8.00	8.13	14198
1995-04-06	8.00	8.00	8.00	8.00	600
1995-04-07	7.88	7.88	7.88	7.88	200
1995-04-10	8.00	8.00	7.88	7.88	19198
1995-04-11	7.88	8.00	7.88	8.00	11798
1995-04-13	8.00	8.00	7.88	7.94	7000
1995-04-17	8.00	8.00	7.88	8.00	2800
1995-04-19	8.00	8.00	8.00	8.00	400
1995-04-20	8.00	8.00	7.88	7.94	11998
1995-04-21	7.88	8.00	7.88	8.00	13398
1995-04-24	8.00	8.00	8.00	8.00	200
1995-04-25	7.75	7.75	7.75	7.75	800
1995-04-26	7.75	8.00	7.75	8.00	12798
1995-04-27	7.88	8.00	7.75	8.00	2400
1995-04-28	8.00	8.00	8.00	8.00	1000
1995-05-01	8.00	8.00	8.00	8.00	3200
1995-05-02	7.75	8.00	7.75	7.75	4200
1995-05-03	7.75	8.00	7.75	8.00	10398
1995-05-04	7.75	8.00	7.75	8.00	5400
1995-05-05	7.75	8.00	7.75	8.00	5200
1995-05-08	8.00	8.00	8.00	8.00	200
1995-05-09	7.75	8.00	7.75	8.00	12198
1995-05-10	7.75	8.00	7.75	7.75	5600
1995-05-11	8.00	8.00	7.75	7.75	2800
1995-05-12	7.75	7.75	7.75	7.75	400
1995-05-15	8.00	8.00	7.75	7.88	10198
1995-05-16	8.00	8.00	7.88	8.00	2000
1995-05-17	7.88	8.00	7.75	8.00	4800
1995-05-19	8.00	8.00	8.00	8.00	1400
1995-05-22	8.00	8.00	7.75	7.75	3800
1995-05-23	8.00	8.00	7.75	8.00	1800
1995-05-24	7.75	8.00	7.75	7.75	2600
1995-05-25	8.00	8.00	7.75	8.00	5800
1995-05-26	8.00	8.00	7.75	8.00	45398
1995-05-30	7.88	7.88	7.75	7.75	4600
1995-05-31	8.00	8.00	8.00	8.00	4600
1995-06-01	8.00	8.00	7.75	7.75	15398
1995-06-02	7.88	7.88	7.75	7.88	9400
1995-06-05	7.88	7.88	7.75	7.75	20798
1995-06-06	7.75	7.88	7.75	7.88	4800
1995-06-07	7.88	7.88	7.75	7.88	14798
1995-06-08	7.75	7.88	7.75	7.75	20998
1995-06-09	7.88	7.88	7.63	7.75	2200
1995-06-12	7.63	7.88	7.63	7.63	7600
1995-06-13	7.88	7.88	7.63	7.75	21598
1995-06-14	7.88	7.88	7.63	7.81	6600
1995-06-15	7.88	7.88	7.63	7.88	5200
1995-06-16	7.75	7.88	7.75	7.88	4800
1995-06-19	7.88	7.88	7.63	7.88	2800
1995-06-20	7.63	7.88	7.63	7.75	27398
1995-06-21	7.88	7.88	7.88	7.88	5400
1995-06-22	7.63	7.88	7.63	7.88	24798
1995-06-23	7.88	7.88	7.63	7.63	13798
1995-06-26	7.75	7.88	7.63	7.63	45798
1995-06-27	7.88	8.13	7.63	7.94	18198
1995-06-28	8.13	8.13	7.63	7.63	1800
1995-06-29	8.13	8.13	7.94	8.13	4200
1995-06-30	8.13	8.13	7.75	8.13	7000
1995-07-03	8.13	8.25	7.88	8.25	11398
1995-07-05	8.25	8.38	7.88	7.88	6200
1995-07-06	8.25	8.38	8.00	8.38	13798
1995-07-07	8.38	8.38	8.38	8.38	3200
1995-07-10	8.00	8.63	8.00	8.63	10000
1995-07-11	8.63	8.63	8.25	8.25	5800
1995-07-12	8.38	8.63	8.25	8.63	4600
1995-07-13	8.63	8.88	8.38	8.88	19798
1995-07-14	8.44	8.88	8.38	8.88	1600
1995-07-17	8.38	8.88	8.38	8.38	9000
1995-07-18	8.38	8.75	8.38	8.75	4600
1995-07-20	8.63	8.63	8.63	8.63	1200
1995-07-21	8.63	8.63	8.25	8.56	7600
1995-07-24	8.63	8.63	8.25	8.28	5000
1995-07-25	8.63	8.63	8.25	8.63	1600
1995-07-26	8.25	8.63	8.25	8.63	2000
1995-07-27	8.50	8.50	8.50	8.50	2600
1995-07-28	8.25	8.63	8.25	8.25	15798
1995-07-31	8.38	8.38	8.38	8.38	5000
1995-08-01	8.63	8.63	8.25	8.25	17998
1995-08-02	8.63	8.63	8.25	8.25	3600
1995-08-03	8.63	8.63	8.38	8.38	3200
1995-08-07	8.63	8.63	8.25	8.25	56996
1995-08-08	8.63	8.63	8.63	8.63	800
1995-08-09	8.63	8.63	8.25	8.31	11798
1995-08-10	8.25	8.63	8.25	8.63	12598
1995-08-11	8.25	8.63	8.25	8.63	10798
1995-08-14	8.25	8.63	8.25	8.63	3000
1995-08-15	8.63	8.63	8.63	8.63	600
1995-08-16	8.63	8.63	8.63	8.63	400
1995-08-17	8.50	8.50	8.38	8.50	9400
1995-08-18	8.50	8.50	8.50	8.50	200
1995-08-21	8.25	8.50	8.25	8.25	2000
1995-08-22	8.50	8.50	8.50	8.50	1800
1995-08-23	8.25	8.50	8.25	8.50	400
1995-08-24	8.50	8.50	8.50	8.50	600
1995-08-28	8.25	8.50	8.25	8.31	5600
1995-08-29	8.50	8.50	8.50	8.50	600
1995-08-30	8.25	8.25	8.25	8.25	2400
1995-09-01	8.25	8.50	8.25	8.50	7000
1995-09-05	8.50	8.50	8.25	8.25	6600
1995-09-06	8.25	8.50	8.25	8.25	3200
1995-09-07	8.50	8.50	8.25	8.31	8600
1995-09-08	8.50	8.50	8.25	8.50	8400
1995-09-11	8.50	8.50	8.25	8.50	16598
1995-09-12	8.50	8.63	8.25	8.63	87596
1995-09-13	8.75	8.75	8.25	8.75	5200
1995-09-14	8.75	8.88	8.50	8.50	11998
1995-09-15	8.50	8.88	8.50	8.50	7400
1995-09-18	8.50	8.50	8.50	8.50	200
1995-09-19	8.50	8.75	8.50	8.75	6000
1995-09-20	8.50	8.88	8.50	8.88	2000
1995-09-21	8.88	8.88	8.38	8.88	3800
1995-09-22	8.88	8.88	8.38	8.88	3600
1995-09-25	8.88	8.88	8.88	8.88	1600
1995-09-26	8.38	8.88	8.38	8.88	7800
1995-09-27	8.88	8.88	8.38	8.50	3200
1995-09-28	8.88	8.88	8.50	8.75	3400
1995-09-29	8.50	8.88	8.50	8.50	4400
1995-10-02	8.88	8.88	8.63	8.88	2400
1995-10-03	8.88	8.88	8.88	8.88	1000
1995-10-04	8.88	8.88	8.88	8.88	400
1995-10-05	8.88	8.88	8.63	8.63	14998
1995-10-06	8.88	8.88	8.50	8.50	19198
1995-10-09	8.88	8.88	8.50	8.50	4000
1995-10-10	8.50	8.75	8.50	8.50	31998
1995-10-11	8.75	8.75	8.75	8.75	200
1995-10-12	8.69	8.75	8.50	8.50	4600
1995-10-13	8.75	8.75	8.50	8.63	3800
1995-10-16	8.75	8.75	8.50	8.75	17198
1995-10-17	8.75	8.75	8.50	8.66	4800
1995-10-18	8.75	8.75	8.50	8.50	12998
1995-10-19	8.75	8.75	8.50	8.50	1600
1995-10-20	8.63	8.63	8.38	8.50	2200
1995-10-23	8.63	8.63	8.38	8.63	5200
1995-10-24	8.63	8.63	8.38	8.63	7800
1995-10-25	8.38	8.63	8.38	8.38	5600
1995-10-26	8.63	8.63	8.38	8.63	14198
1995-10-27	8.63	8.63	8.38	8.63	47798
1995-10-30	8.38	8.38	8.38	8.38	200
1995-10-31	8.75	8.75	8.50	8.50	2200
1995-11-01	8.75	8.75	8.38	8.50	5400
1995-11-02	8.75	8.75	8.50	8.63	6600
1995-11-03	8.75	8.75	8.50	8.75	1000
1995-11-06	8.50	8.75	8.50	8.75	3600
1995-11-07	8.75	8.75	8.69	8.75	4200
1995-11-08	8.50	8.63	8.50	8.50	5200
1995-11-09	8.75	8.75	8.50	8.50	1200
1995-11-10	8.75	8.75	8.50	8.63	3000
1995-11-13	8.75	8.75	8.75	8.75	3600
1995-11-14	8.75	8.88	8.50	8.63	9800
1995-11-15	8.63	8.88	8.53	8.63	126794
1995-11-16	8.88	8.88	8.63	8.88	1800
1995-11-17	8.88	8.88	8.63	8.88	20198
1995-11-20	8.63	8.88	8.63	8.88	2800
1995-11-21	8.63	8.88	8.63	8.63	1600
1995-11-22	8.63	8.75	8.63	8.75	2400
1995-11-24	8.88	8.88	8.88	8.88	200
1995-11-27	8.88	9.13	8.63	9.13	12598
1995-11-28	8.88	9.13	8.88	8.88	2200
1995-11-29	9.00	9.13	8.88	8.88	17598
1995-11-30	8.88	9.00	8.88	9.00	7600
1995-12-01	9.13	9.13	9.13	9.13	1400
1995-12-04	9.13	9.13	9.13	9.13	600
1995-12-05	8.88	9.00	8.88	9.00	1800
1995-12-06	8.88	9.13	8.88	9.13	11398
1995-12-07	9.13	9.13	9.00	9.13	4000
1995-12-08	8.88	8.88	8.88	8.88	400
1995-12-11	9.13	9.13	9.13	9.13	200
1995-12-12	9.13	9.13	9.00	9.00	4200
1995-12-13	9.13	9.25	9.13	9.19	10798
1995-12-14	9.13	9.38	9.13	9.38	11798
1995-12-18	9.38	9.38	9.13	9.38	2600
1995-12-19	9.38	9.38	9.13	9.13	5800
1995-12-20	9.25	9.38	9.25	9.38	11398
1995-12-21	9.13	9.13	9.13	9.13	400
1995-12-22	9.38	9.38	9.13	9.38	3400
1995-12-26	9.31	9.38	9.31	9.38	1600
1995-12-27	9.38	9.38	9.38	9.38	400
1995-12-28	9.13	9.38	9.13	9.38	1600
1995-12-29	9.13	9.13	9.13	9.13	400
1996-01-02	9.13	9.38	9.13	9.13	5200
1996-01-03	9.38	9.38	9.13	9.13	1200
1996-01-04	9.13	9.38	9.13	9.38	6200
1996-01-05	9.38	9.38	9.13	9.38	3200
1996-01-08	9.50	9.50	9.13	9.50	3000
1996-01-09	9.13	9.38	9.13	9.38	2600
1996-01-10	9.38	9.38	9.13	9.38	11998
1996-01-11	9.13	9.38	9.13	9.13	13598
1996-01-15	9.38	9.38	9.13	9.13	3200
1996-01-16	9.38	9.38	9.13	9.38	21998
1996-01-17	9.38	9.38	9.13	9.13	31198
1996-01-18	9.13	9.63	9.13	9.63	28798
1996-01-19	9.13	9.63	9.13	9.19	4000
1996-01-22	9.50	9.50	9.50	9.50	4000
1996-01-23	9.50	9.50	9.13	9.50	5600
1996-01-25	9.13	9.50	9.13	9.13	5200
1996-01-26	9.50	9.50	9.13	9.25	4200
1996-01-29	9.63	9.63	9.25	9.25	1000
1996-01-30	9.50	9.50	9.25	9.25	3000
1996-01-31	9.50	9.50	9.25	9.50	2600
1996-02-01	9.50	9.50	9.50	9.50	1200
1996-02-06	9.25	9.25	9.25	9.25	1400
1996-02-07	9.50	9.50	9.50	9.50	200
1996-02-08	9.25	9.38	9.25	9.38	10598
1996-02-09	9.25	9.38	9.25	9.38	4000
1996-02-12	9.25	9.38	9.25	9.25	5400
1996-02-13	9.38	9.38	9.25	9.38	5400
1996-02-14	9.25	9.38	9.25	9.25	2200
1996-02-15	9.25	9.38	9.13	9.38	10000
1996-02-16	9.38	9.38	9.38	9.38	1000
1996-02-20	9.13	9.31	9.13	9.19	5400
1996-02-21	9.13	9.38	9.13	9.13	9800
1996-02-22	9.13	9.38	9.13	9.13	15198
1996-02-23	9.13	9.38	9.13	9.25	5800
1996-02-26	9.06	9.38	9.06	9.06	17598
1996-02-27	9.38	9.38	9.38	9.38	600
1996-02-28	9.13	9.13	9.13	9.13	3600
1996-02-29	9.13	9.25	9.13	9.13	14598
1996-03-01	9.13	9.25	9.13	9.25	21598
1996-03-04	9.44	9.44	9.19	9.19	3400
1996-03-05	9.19	9.44	9.19	9.44	8800
1996-03-06	9.19	9.31	9.19	9.31	10998
1996-03-07	9.19	9.19	9.19	9.19	1200
1996-03-08	9.19	9.25	9.19	9.19	9200
1996-03-11	9.06	9.06	9.06	9.06	1400
1996-03-12	9.06	9.06	9.06	9.06	400
1996-03-13	9.06	9.06	9.06	9.06	1600
1996-03-14	9.38	9.38	9.06	9.13	4200
1996-03-15	9.06	9.38	9.06	9.06	22998
1996-03-18	9.06	9.06	9.06	9.06	200
1996-03-19	9.06	9.06	9.06	9.06	2600
1996-03-20	9.06	9.06	9.00	9.00	9000
1996-03-21	9.00	9.25	9.00	9.25	6600
1996-03-22	9.25	9.25	9.25	9.25	800
1996-03-25	9.25	9.25	9.00	9.00	12598
1996-03-26	9.25	9.25	8.88	9.00	19398
1996-03-27	9.00	9.00	9.00	9.00	600
1996-03-28	8.75	8.75	8.75	8.75	200
1996-03-29	8.75	8.75	8.63	8.69	13798
1996-04-01	8.75	8.75	8.38	8.75	4000
1996-04-02	8.75	8.75	8.38	8.38	2400
1996-04-03	8.38	8.38	8.38	8.38	1400
1996-04-04	8.38	8.75	8.38	8.63	10398
1996-04-08	8.38	8.63	8.25	8.63	4200
1996-04-09	8.63	8.63	8.25	8.25	4400
1996-04-10	8.63	8.63	8.25	8.25	1000
1996-04-11	8.25	8.63	8.25	8.63	8000
1996-04-12	8.63	8.63	8.63	8.63	1000
1996-04-15	8.63	8.63	8.25	8.63	2200
1996-04-16	8.63	8.63	8.31	8.63	1400
1996-04-17	8.25	8.25	8.25	8.25	2000
1996-04-18	8.25	8.25	8.25	8.25	1000
1996-04-19	8.25	8.63	8.25	8.25	4400
1996-04-22	8.25	8.63	8.25	8.63	7200
1996-04-23	8.25	8.50	8.25	8.38	10000
1996-04-24	8.50	8.50	8.25	8.25	1400
1996-04-25	8.25	8.50	8.25	8.50	12998
1996-04-26	8.50	8.50	8.13	8.13	10198
1996-04-29	8.50	8.50	8.50	8.50	1200
1996-04-30	8.13	8.25	7.75	8.25	31198
1996-05-01	8.25	8.25	8.13	8.13	3000
1996-05-02	8.13	8.38	8.13	8.38	5600
1996-05-03	8.31	8.31	8.31	8.31	4000
1996-05-06	8.38	8.38	8.38	8.38	2000
1996-05-07	8.38	8.38	8.38	8.38	6400
1996-05-08	8.38	8.38	8.13	8.13	9600
1996-05-09	8.13	8.38	8.13	8.38	11998
1996-05-10	8.13	8.38	8.13	8.13	2400
1996-05-13	8.38	8.38	8.13	8.13	34998
1996-05-14	8.13	8.38	8.13	8.25	23398
1996-05-15	8.25	8.25	8.25	8.25	4000
1996-05-16	8.25	8.25	8.13	8.13	14798
1996-05-17	8.13	8.38	8.13	8.25	7800
1996-05-20	8.38	8.38	8.13	8.38	17798
1996-05-21	8.13	8.13	8.13	8.13	1400
1996-05-22	8.00	8.00	8.00	8.00	600
1996-05-23	8.13	8.50	8.13	8.25	17998
1996-05-24	8.50	8.50	8.50	8.50	200
1996-05-28	8.13	8.50	8.13	8.31	3200
1996-05-29	8.50	8.50	8.31	8.50	6000
1996-05-30	8.13	8.31	8.13	8.31	4000
1996-05-31	8.13	8.38	8.13	8.25	1400
1996-06-03	8.50	8.50	8.13	8.13	4200
1996-06-04	8.50	8.50	8.50	8.50	3800
1996-06-05	8.13	8.50	8.13	8.13	3800
1996-06-06	8.13	8.50	8.13	8.50	400
1996-06-07	8.13	8.25	8.13	8.13	1200
1996-06-10	8.50	8.50	8.13	8.13	6400
1996-06-11	8.50	8.50	8.13	8.50	2800
1996-06-12	8.13	8.25	8.13	8.13	30398
1996-06-13	8.50	8.50	8.13	8.19	33198
1996-06-14	8.50	8.50	8.13	8.13	5400
1996-06-18	8.50	8.50	8.50	8.50	200
1996-06-19	8.38	8.38	8.13	8.38	5600
1996-06-20	8.38	8.38	8.13	8.13	2800
1996-06-21	8.13	8.13	8.13	8.13	1000
1996-06-24	8.13	8.38	8.13	8.31	4200
1996-06-25	8.31	8.31	8.13	8.31	1400
1996-06-26	8.13	8.31	8.13	8.31	6800
1996-06-27	8.31	8.31	8.31	8.31	600
1996-06-28	8.31	8.31	8.31	8.31	1600
1996-07-01	8.31	8.31	8.22	8.22	12798
1996-07-02	8.31	8.31	8.13	8.13	3800
1996-07-03	8.31	8.31	8.25	8.31	4800
1996-07-05	8.31	8.31	8.13	8.13	600
1996-07-08	8.13	8.31	8.13	8.13	5600
1996-07-09	8.31	8.31	8.13	8.31	12398
1996-07-10	8.13	8.31	8.13	8.31	3800
1996-07-11	8.31	8.31	8.13	8.31	1600
1996-07-12	8.31	8.31	8.31	8.31	2800
1996-07-15	8.13	8.31	8.13	8.31	1400
1996-07-16	8.31	8.31	8.16	8.16	400
1996-07-17	8.00	8.31	8.00	8.31	3800
1996-07-18	8.31	8.31	8.00	8.00	10000
1996-07-19	8.00	8.31	8.00	8.31	3800
1996-07-22	8.31	8.31	8.00	8.31	44998
1996-07-23	8.31	8.31	8.00	8.00	3000
1996-07-24	8.31	8.31	8.31	8.31	2000
1996-07-25	8.00	8.31	8.00	8.13	1200
1996-07-29	8.31	8.31	8.00	8.00	3200
1996-07-30	8.00	8.31	8.00	8.13	3600
1996-07-31	8.25	8.25	8.25	8.25	1000
1996-08-01	8.25	8.25	8.00	8.25	10798
1996-08-02	8.25	8.25	8.25	8.25	400
1996-08-05	8.25	8.25	8.00	8.25	4000
1996-08-06	8.25	8.25	8.25	8.25	800
1996-08-07	8.25	8.25	8.25	8.25	2200
1996-08-08	8.25	8.25	8.13	8.25	11398
1996-08-09	8.25	8.25	8.00	8.00	7800
1996-08-12	8.25	8.25	8.13	8.13	12998
1996-08-13	8.25	8.25	8.13	8.19	18198
1996-08-14	8.19	8.19	8.13	8.13	2000
1996-08-15	8.19	8.25	8.00	8.00	13998
1996-08-16	8.25	8.25	8.00	8.00	7200
1996-08-19	8.25	8.25	8.00	8.25	7200
1996-08-20	8.00	8.25	8.00	8.13	18798
1996-08-21	8.25	8.50	8.13	8.38	11398
1996-08-22	8.38	8.63	8.13	8.63	53196
1996-08-23	8.63	8.63	8.63	8.63	3000
1996-08-26	8.63	8.63	8.25	8.63	2000
1996-08-27	8.63	8.63	8.63	8.63	2600
1996-08-28	8.63	8.63	8.63	8.63	3400
1996-08-29	8.63	8.63	8.25	8.25	1400
1996-08-30	8.63	8.63	8.25	8.25	4800
1996-09-03	8.25	8.50	8.25	8.50	5600
1996-09-04	8.50	8.50	8.25	8.50	5200
1996-09-05	8.25	8.50	8.25	8.50	6600
1996-09-06	8.50	8.50	8.50	8.50	10598
1996-09-09	8.25	8.63	8.25	8.50	19198
1996-09-10	8.75	8.75	8.75	8.75	2000
1996-09-11	8.50	8.75	8.50	8.75	9800
1996-09-12	8.50	8.75	8.50	8.50	19598
1996-09-13	8.50	8.75	8.50	8.50	7000
1996-09-16	8.75	8.75	8.50	8.50	8400
1996-09-17	8.75	8.75	8.50	8.75	3800
1996-09-18	8.50	8.75	8.50	8.75	10998
1996-09-19	8.50	8.75	8.50	8.50	5400
1996-09-20	8.75	8.75	8.50	8.50	6800
1996-09-23	8.75	8.75	8.50	8.50	4200
1996-09-24	8.50	8.75	8.50	8.50	6200
1996-09-25	8.75	8.75	8.50	8.75	5200
1996-09-26	8.75	8.75	8.50	8.75	19998
1996-09-27	8.50	9.00	8.50	9.00	31398
1996-09-30	8.88	9.00	8.63	8.63	21198
1996-10-01	8.88	9.00	8.88	9.00	3000
1996-10-02	8.63	9.00	8.63	8.63	2400
1996-10-03	8.63	9.00	8.63	9.00	2000
1996-10-04	9.00	9.13	8.63	9.13	3600
1996-10-07	9.13	9.13	9.13	9.13	400
1996-10-08	8.63	9.13	8.63	8.63	3400
1996-10-09	9.13	9.13	8.75	8.75	5800
1996-10-10	8.63	9.00	8.63	9.00	4200
1996-10-11	9.00	9.13	8.63	8.63	7000
1996-10-14	9.13	9.13	9.13	9.13	400
1996-10-15	9.13	9.13	8.63	9.13	3000
1996-10-16	9.13	9.13	8.63	9.13	600
1996-10-17	9.13	9.13	8.81	8.81	4200
1996-10-18	8.63	9.13	8.63	8.81	4400
1996-10-21	9.13	9.13	8.63	8.63	1000
1996-10-22	9.13	9.13	8.63	8.81	4600
1996-10-23	8.63	9.00	8.63	8.75	2600
1996-10-24	9.00	9.00	8.63	8.63	1600
1996-10-28	8.63	9.00	8.63	9.00	1600
1996-10-29	9.00	9.00	8.63	8.63	7200
1996-10-30	9.00	9.13	8.75	9.00	7600
1996-10-31	8.75	9.00	8.75	9.00	1800
1996-11-01	9.00	9.00	8.75	9.00	1000
1996-11-04	9.00	9.00	8.75	8.75	2600
1996-11-05	9.00	9.00	8.75	8.88	1200
1996-11-06	8.75	9.00	8.75	8.75	6200
1996-11-07	8.75	9.00	8.63	8.63	7200
1996-11-08	8.63	9.00	8.63	8.75	5400
1996-11-11	9.00	9.00	9.00	9.00	1000
1996-11-12	8.63	9.00	8.63	9.00	5600
1996-11-13	8.63	9.00	8.63	9.00	1400
1996-11-14	9.00	9.00	8.63	9.00	2600
1996-11-15	9.00	9.00	8.63	9.00	2000
1996-11-18	8.63	9.00	8.63	8.63	5200
1996-11-19	8.63	9.00	8.63	8.88	5000
1996-11-20	8.88	8.88	8.88	8.88	2400
1996-11-21	8.63	8.88	8.63	8.63	2000
1996-11-22	8.63	8.88	8.63	8.63	5200
1996-11-25	8.88	8.88	8.63	8.63	1200
1996-11-26	8.88	8.88	8.63	8.63	2000
1996-11-27	9.00	9.00	8.63	8.63	1000
1996-11-29	8.63	8.63	8.63	8.63	200
1996-12-02	8.63	9.00	8.63	8.63	5200
1996-12-03	9.00	9.00	8.63	8.63	2400
1996-12-04	9.00	9.00	8.63	8.63	9400
1996-12-05	8.63	9.00	8.63	8.63	14598
1996-12-06	8.63	8.63	8.63	8.63	3400
1996-12-09	8.63	8.88	8.63	8.63	2400
1996-12-10	8.88	8.88	8.63	8.63	5200
1996-12-11	8.63	8.75	8.38	8.50	12798
1996-12-12	8.50	8.75	8.50	8.50	5600
1996-12-13	8.50	8.63	8.50	8.63	7800
1996-12-16	8.63	8.63	8.63	8.63	200
1996-12-17	8.63	8.63	8.63	8.63	400
1996-12-18	8.63	8.63	8.63	8.63	1200
1996-12-19	8.50	8.63	8.50	8.63	2400
1996-12-20	8.50	8.63	8.50	8.63	29598
1996-12-23	8.50	8.75	8.50	8.50	5800
1996-12-24	8.75	8.75	8.75	8.75	8800
1996-12-26	8.75	8.75	8.75	8.75	2600
1996-12-27	8.75	8.75	8.56	8.56	6400
1996-12-30	8.75	8.75	8.50	8.50	2800
1996-12-31	8.75	8.75	8.50	8.50	3400
1997-01-02	8.50	8.50	8.50	8.50	600
1997-01-03	8.75	8.75	8.75	8.75	1000
1997-01-06	8.88	8.88	8.63	8.63	5200
1997-01-07	8.50	8.88	8.50	8.88	800
1997-01-08	8.50	8.88	8.50	8.75	11198
1997-01-09	8.50	8.50	8.50	8.50	400
1997-01-10	8.88	8.88	8.75	8.88	1800
1997-01-13	8.88	8.88	8.50	8.75	1800
1997-01-14	8.50	8.88	8.50	8.63	2800
1997-01-15	8.50	8.88	8.50	8.88	11798
1997-01-16	8.88	8.88	8.50	8.75	19198
1997-01-17	8.50	8.75	8.50	8.75	8000
1997-01-20	8.88	8.88	8.50	8.50	7200
1997-01-21	9.00	9.00	8.50	8.50	1400
1997-01-22	8.50	8.50	8.50	8.50	1000
1997-01-23	9.00	9.00	8.75	8.75	2200
1997-01-24	9.00	9.00	8.50	8.50	9800
1997-01-27	8.56	8.56	8.56	8.56	200
1997-01-28	9.00	9.00	9.00	9.00	3000
1997-01-29	9.00	9.00	8.50	8.63	4200
1997-01-30	8.56	9.00	8.56	8.56	9600
1997-01-31	8.88	8.88	8.56	8.88	1200
1997-02-03	8.88	8.88	8.56	8.63	5600
1997-02-04	8.56	8.88	8.56	8.88	6800
1997-02-05	8.56	8.88	8.56	8.56	2200
1997-02-06	8.88	8.88	8.70	8.70	600
1997-02-07	8.88	8.88	8.63	8.63	16598
1997-02-10	8.88	8.88	8.70	8.70	8200
1997-02-11	9.00	9.00	8.63	8.63	8200
1997-02-12	8.63	8.63	8.63	8.63	3800
1997-02-13	8.63	9.00	8.63	9.00	4000
1997-02-14	9.00	9.00	8.63	8.63	2800
1997-02-18	9.00	9.00	8.63	8.97	7800
1997-02-19	8.63	8.63	8.63	8.63	800
1997-02-20	8.63	9.00	8.63	8.63	6000
1997-02-21	8.63	8.63	8.63	8.63	6800
1997-02-24	8.63	9.00	8.63	8.88	6200
1997-02-25	8.88	8.88	8.88	8.88	2600
1997-02-26	9.00	9.00	9.00	9.00	7600
1997-02-27	9.00	9.00	9.00	9.00	400
1997-02-28	9.00	9.00	8.63	8.63	1800
1997-03-03	8.63	9.00	8.63	9.00	5200
1997-03-04	9.00	9.00	8.50	8.50	30198
1997-03-05	8.75	8.75	8.50	8.75	2400
1997-03-06	8.50	8.75	8.50	8.50	7200
1997-03-07	8.50	8.75	8.50	8.50	6800
1997-03-10	8.50	8.75	8.50	8.50	10798
1997-03-11	8.75	8.75	8.50	8.75	16198
1997-03-12	8.50	8.75	8.50	8.75	9600
1997-03-13	8.75	8.75	8.50	8.69	10998
1997-03-14	8.50	8.50	8.50	8.50	200
1997-03-17	8.50	8.75	8.50	8.63	7400
1997-03-18	8.75	8.75	8.50	8.63	15998
1997-03-19	8.50	8.56	8.50	8.50	8600
1997-03-20	8.50	8.50	8.50	8.50	200
1997-03-21	8.50	8.50	8.50	8.50	2200
1997-03-24	8.50	8.75	8.50	8.75	3400
1997-03-25	8.50	8.75	8.50	8.75	1600
1997-03-26	8.50	8.75	8.50	8.50	7400
1997-03-27	8.94	8.94	8.50	8.94	1200
1997-03-31	8.50	8.94	8.50	8.94	1600
1997-04-01	8.94	8.94	8.50	8.75	2000
1997-04-02	8.50	8.50	8.50	8.50	2800
1997-04-03	8.50	8.94	8.50	8.50	10198
1997-04-04	8.50	8.94	8.50	8.94	1600
1997-04-07	8.50	8.94	8.50	8.50	9200
1997-04-08	8.50	8.88	8.50	8.56	4600
1997-04-09	8.50	8.63	8.50	8.63	1000
1997-04-10	8.88	8.88	8.50	8.50	9800
1997-04-11	8.88	8.88	8.63	8.88	3400
1997-04-14	8.50	8.88	8.50	8.88	2000
1997-04-15	8.75	8.75	8.63	8.69	3000
1997-04-16	8.69	8.69	8.69	8.69	3000
1997-04-17	8.50	8.50	8.50	8.50	4000
1997-04-18	8.50	8.75	8.50	8.75	2400
1997-04-21	8.86	8.88	8.63	8.63	1800
1997-04-22	8.75	8.75	8.75	8.75	1800
1997-04-23	8.75	8.75	8.63	8.63	4200
1997-04-24	8.50	8.88	8.50	8.88	1200
1997-04-25	8.50	8.88	8.50	8.88	3000
1997-04-28	8.88	8.88	8.50	8.75	2000
1997-04-29	8.75	8.75	8.75	8.75	1000
1997-04-30	8.75	8.75	8.50	8.50	3400
1997-05-01	8.63	8.63	8.50	8.50	18198
1997-05-02	8.38	8.56	8.38	8.56	1400
1997-05-05	8.63	8.63	8.38	8.63	9600
1997-05-06	8.63	8.63	8.31	8.63	11198
1997-05-07	8.31	8.31	8.31	8.31	1800
1997-05-08	8.31	8.63	8.31	8.31	2200
1997-05-09	8.31	8.33	8.31	8.31	3400
1997-05-12	8.63	8.63	8.31	8.63	5400
1997-05-13	8.50	8.63	8.31	8.38	6200
1997-05-14	8.31	8.63	8.31	8.63	1200
1997-05-15	8.38	8.38	8.31	8.31	2800
1997-05-16	8.31	8.31	8.19	8.19	7800
1997-05-19	8.25	8.50	8.19	8.50	1200
1997-05-20	8.19	8.25	8.19	8.25	4600
1997-05-21	8.19	8.50	8.19	8.50	2200
1997-05-22	8.50	8.50	8.19	8.19	4000
1997-05-23	8.50	8.50	8.19	8.19	400
1997-05-27	8.50	8.50	8.19	8.50	17798
1997-05-28	8.50	8.50	8.19	8.25	3200
1997-05-29	8.19	8.38	8.19	8.38	600
1997-05-30	8.19	8.50	8.19	8.19	2400
1997-06-02	8.19	8.50	8.19	8.38	4000
1997-06-03	8.50	8.50	8.38	8.44	6800
1997-06-04	8.25	8.44	8.25	8.44	2200
1997-06-05	8.25	8.50	8.19	8.19	35998
1997-06-06	8.25	8.25	8.19	8.19	14598
1997-06-09	8.50	8.50	8.19	8.50	5200
1997-06-10	8.50	8.50	8.50	8.50	2400
1997-06-11	8.50	8.50	8.19	8.38	9600
1997-06-12	8.19	8.50	8.19	8.50	5200
1997-06-13	8.50	8.50	8.19	8.19	9600
1997-06-16	8.19	8.19	8.19	8.19	2600
1997-06-17	8.50	8.50	8.19	8.50	4600
1997-06-18	8.19	8.50	8.19	8.50	8400
1997-06-19	8.50	8.50	8.31	8.31	21598
1997-06-20	8.25	8.50	8.25	8.25	14798
1997-06-23	8.63	8.63	8.25	8.25	9200
1997-06-24	8.69	8.69	8.25	8.38	8800
1997-06-25	8.63	8.63	8.44	8.44	5200
1997-06-26	8.25	8.63	8.25	8.63	9000
1997-06-27	8.50	8.50	8.50	8.50	2000
1997-06-30	8.63	8.63	8.63	8.63	12598
1997-07-01	8.50	8.50	8.25	8.50	5600
1997-07-02	8.50	8.50	8.19	8.19	16198
1997-07-03	8.19	8.50	8.19	8.19	6000
1997-07-07	8.50	8.50	8.19	8.19	10000
1997-07-08	8.19	8.50	8.19	8.19	4600
1997-07-09	8.19	8.50	8.19	8.25	3800
1997-07-10	8.25	8.50	8.19	8.25	4000
1997-07-11	8.19	8.50	8.19	8.50	7800
1997-07-14	8.25	8.56	8.19	8.25	7200
1997-07-15	8.25	8.63	8.25	8.50	6800
1997-07-16	8.50	8.69	8.50	8.69	3400
1997-07-17	8.25	8.63	8.25	8.25	11998
1997-07-18	8.25	8.38	8.25	8.25	7000
1997-07-21	8.63	8.63	8.25	8.50	3600
1997-07-22	8.63	8.63	8.50	8.63	1800
1997-07-23	8.63	8.63	8.25	8.25	9600
1997-07-24	8.25	8.63	8.25	8.38	4200
1997-07-25	8.25	8.69	8.25	8.25	5200
1997-07-28	8.69	8.69	8.25	8.44	12198
1997-07-29	8.69	8.75	8.25	8.38	8600
1997-07-30	8.69	8.69	8.25	8.38	4800
1997-07-31	8.69	8.69	8.25	8.50	3400
1997-08-01	8.69	8.69	8.38	8.50	11398
1997-08-04	8.50	8.75	8.38	8.75	11398
1997-08-05	8.75	9.13	8.38	9.13	33398
1997-08-06	9.13	9.13	8.75	9.13	22998
1997-08-07	9.13	9.13	8.75	9.13	9600
1997-08-08	9.13	9.25	8.75	9.25	4400
1997-08-11	9.25	9.25	8.75	9.25	12598
1997-08-12	9.06	9.25	9.06	9.25	18398
1997-08-13	9.50	9.50	9.00	9.38	11198
1997-08-14	9.00	9.50	9.00	9.38	27598
1997-08-15	9.13	9.63	9.13	9.56	8400
1997-08-18	9.13	9.56	9.13	9.13	5800
1997-08-19	9.56	9.56	9.13	9.13	1600
1997-08-20	9.56	9.56	9.13	9.56	7600
1997-08-21	9.56	9.56	9.13	9.13	4400
1997-08-22	9.56	9.56	9.13	9.50	7800
1997-08-25	9.13	9.50	9.13	9.50	2200
1997-08-26	9.13	9.50	9.13	9.13	4000
1997-08-27	9.13	9.50	9.13	9.25	12598
1997-08-28	9.13	9.13	9.13	9.13	1400
1997-08-29	9.44	9.44	9.13	9.13	7400
1997-09-02	9.13	9.25	9.13	9.25	3200
1997-09-03	9.13	9.50	9.13	9.13	21998
1997-09-04	9.13	9.38	9.13	9.38	33998
1997-09-05	9.13	9.38	9.13	9.28	15598
1997-09-08	9.38	9.38	9.13	9.13	11598
1997-09-09	9.13	9.25	9.13	9.13	3200
1997-09-11	9.13	9.38	9.13	9.38	3000
1997-09-12	9.13	9.38	9.13	9.13	9000
1997-09-15	9.31	9.38	9.13	9.38	7200
1997-09-16	9.13	9.13	9.13	9.13	1000
1997-09-17	9.13	9.38	9.13	9.38	7800
1997-09-18	9.13	9.25	9.13	9.13	24998
1997-09-19	9.25	9.38	9.13	9.19	6800
1997-09-22	9.25	9.25	9.13	9.13	800
1997-09-23	9.25	9.38	9.13	9.25	9000
1997-09-24	9.25	9.25	9.13	9.13	14198
1997-09-25	9.13	9.31	9.13	9.13	2800
1997-09-26	9.31	9.31	9.31	9.31	400
1997-09-29	9.13	9.25	9.13	9.25	11398
1997-09-30	9.06	9.06	9.06	9.06	2200
1997-10-01	9.06	9.19	9.06	9.06	3400
1997-10-02	9.06	9.13	9.06	9.13	1000
1997-10-03	9.13	9.13	9.13	9.13	2400
1997-10-06	9.06	9.25	9.06	9.25	5600
1997-10-07	9.19	9.31	9.13	9.31	6800
1997-10-08	9.31	9.31	9.06	9.13	11198
1997-10-09	9.06	9.31	9.06	9.13	6600
1997-10-10	9.13	9.38	9.13	9.19	10998
1997-10-13	9.19	9.38	9.19	9.19	6400
1997-10-14	9.38	9.38	9.25	9.25	2200
1997-10-15	9.38	9.38	9.25	9.25	4400
1997-10-16	9.38	9.38	9.25	9.25	2600
1997-10-17	9.19	9.38	9.19	9.19	6200
1997-10-20	9.38	9.38	9.25	9.25	2200
1997-10-21	9.38	9.38	9.19	9.38	1800
1997-10-22	9.38	9.38	9.19	9.25	3200
1997-10-23	9.25	9.25	9.13	9.13	3200
1997-10-24	9.25	9.25	9.25	9.25	800
1997-10-27	9.13	9.25	9.13	9.13	3800
1997-10-28	9.06	9.25	9.06	9.25	6000
1997-10-29	9.25	9.25	9.06	9.06	19798
1997-10-30	9.00	9.19	9.00	9.19	11398
1997-10-31	9.00	9.13	9.00	9.03	7600
1997-11-03	9.00	9.13	9.00	9.13	7200
1997-11-04	9.13	9.13	9.06	9.06	6600
1997-11-05	9.13	9.13	9.06	9.13	8000
1997-11-06	9.13	9.13	9.13	9.13	1800
1997-11-07	9.13	9.13	9.06	9.06	10198
1997-11-10	9.19	9.19	9.19	9.19	400
1997-11-11	9.13	9.38	9.13	9.38	7400
1997-11-12	9.38	9.38	9.13	9.13	10598
1997-11-13	9.38	9.38	9.16	9.38	5000
1997-11-14	9.27	9.38	9.27	9.31	3400
1997-11-17	9.31	9.38	9.19	9.25	13798
1997-11-18	9.25	9.38	9.25	9.38	9600
1997-11-19	9.38	9.50	9.31	9.31	9400
1997-11-20	9.41	9.50	9.31	9.31	6800
1997-11-21	9.31	9.38	9.31	9.38	3800
1997-11-24	9.38	9.50	9.31	9.31	8400
1997-11-25	9.31	9.50	9.31	9.38	23798
1997-11-26	9.50	9.50	9.44	9.44	3400
1997-11-28	9.56	9.56	9.38	9.38	600
1997-12-01	9.38	9.56	9.38	9.56	1000
1997-12-02	9.38	9.56	9.38	9.56	11398
1997-12-03	9.38	9.50	9.38	9.50	15398
1997-12-04	9.38	9.56	9.38	9.50	11998
1997-12-05	9.44	9.56	9.38	9.50	9400
1997-12-08	9.44	9.56	9.44	9.56	12398
1997-12-09	9.38	9.56	9.38	9.50	5200
1997-12-10	9.38	9.50	9.38	9.50	4000
1997-12-11	9.38	9.38	9.38	9.38	10998
1997-12-12	9.38	9.38	9.25	9.25	3800
1997-12-15	9.38	9.56	9.31	9.56	20598
1997-12-16	9.38	9.75	9.38	9.38	33198
1997-12-17	9.50	9.50	9.38	9.38	2400
1997-12-18	9.69	9.75	9.69	9.75	7800
1997-12-19	9.75	9.81	9.75	9.81	7000
1997-12-22	9.94	11.13	9.94	11.13	12798
1997-12-23	10.63	10.63	10.38	10.38	7600
1997-12-24	11.00	11.00	10.63	10.63	4000
1997-12-26	10.88	10.88	10.44	10.44	1600
1997-12-29	10.44	10.88	10.44	10.81	13798
1997-12-30	10.88	11.00	10.75	11.00	23798
1997-12-31	11.13	11.25	11.00	11.25	5200
1998-01-02	11.25	11.25	10.88	10.88	5800
1998-01-05	10.88	11.00	10.88	11.00	9400
1998-01-06	11.25	11.25	10.88	10.88	4200
1998-01-07	10.88	11.13	10.88	11.13	2400
1998-01-08	10.88	11.13	10.88	10.88	14998
1998-01-09	10.88	11.13	10.88	11.13	7600
1998-01-12	10.75	10.75	10.75	10.75	800
1998-01-13	11.13	11.13	10.50	10.50	10798
1998-01-14	10.75	10.75	10.50	10.50	5400
1998-01-15	10.75	10.75	10.75	10.75	200
1998-01-16	10.75	10.88	10.50	10.88	8200
1998-01-20	10.88	10.88	10.50	10.50	1200
1998-01-21	10.50	10.88	10.38	10.38	5400
1998-01-22	10.38	10.38	10.38	10.38	1000
1998-01-23	10.53	10.53	10.53	10.53	2000
1998-01-26	10.38	10.50	10.38	10.38	6600
1998-01-27	10.38	10.38	10.38	10.38	2000
1998-01-28	10.38	10.50	10.38	10.50	5000
1998-01-29	10.50	10.63	10.34	10.63	3800
1998-01-30	10.63	10.63	10.34	10.34	3200
1998-02-02	10.56	10.56	10.31	10.31	2400
1998-02-03	10.31	10.50	10.31	10.50	2600
1998-02-04	10.50	10.50	10.31	10.50	3800
1998-02-05	10.31	10.31	10.31	10.31	2000
1998-02-06	10.31	10.38	10.25	10.25	10598
1998-02-09	10.38	10.38	10.38	10.38	3200
1998-02-10	10.38	10.38	10.19	10.38	5200
1998-02-11	10.19	10.25	10.19	10.19	1000
1998-02-12	10.19	10.38	10.19	10.38	7200
1998-02-13	10.19	10.31	10.19	10.31	2000
1998-02-17	10.19	10.31	10.19	10.19	3200
1998-02-18	10.19	10.31	10.19	10.19	8400
1998-02-19	10.38	10.38	10.19	10.19	6800
1998-02-20	10.38	10.38	10.19	10.38	3400
1998-02-23	10.38	10.44	10.31	10.44	8800
1998-02-24	10.44	10.44	10.19	10.19	4200
1998-02-25	10.38	10.38	10.19	10.31	5600
1998-02-26	10.19	10.19	10.19	10.19	16998
1998-02-27	10.31	10.31	10.31	10.31	400
1998-03-02	10.16	10.16	10.06	10.16	7600
1998-03-03	10.25	10.25	10.19	10.19	11998
1998-03-04	10.19	10.22	10.19	10.19	13198
1998-03-05	10.19	10.19	10.19	10.19	200
1998-03-06	10.19	10.25	10.19	10.19	12398
1998-03-09	10.19	10.22	10.19	10.22	22198
1998-03-10	10.38	10.38	10.22	10.22	1400
1998-03-11	10.38	10.38	10.22	10.38	3200
1998-03-12	10.31	10.31	10.31	10.31	400
1998-03-13	10.22	10.22	10.22	10.22	3000
1998-03-16	10.22	10.31	10.22	10.22	11598
1998-03-17	10.31	10.31	10.13	10.13	2000
1998-03-18	10.13	10.19	10.13	10.19	4600
1998-03-19	10.13	10.31	10.13	10.31	2400
1998-03-20	10.13	10.25	10.13	10.25	2600
1998-03-23	10.13	10.25	10.13	10.25	4600
1998-03-24	10.13	10.13	10.13	10.13	6000
1998-03-25	10.19	10.25	10.19	10.25	1200
1998-03-26	10.06	10.19	10.06	10.06	5000
1998-03-27	10.00	10.19	10.00	10.19	3400
1998-03-30	10.13	10.13	10.00	10.00	1600
1998-03-31	10.19	10.19	9.94	10.00	2600
1998-04-01	10.13	10.13	9.94	9.94	7200
1998-04-02	9.94	10.06	9.94	10.06	4800
1998-04-03	10.06	10.06	9.94	9.94	2000
1998-04-06	9.94	10.00	9.75	9.75	12398
1998-04-07	9.75	9.75	9.75	9.75	5200
1998-04-08	9.94	9.94	9.75	9.75	2800
1998-04-09	9.75	9.88	9.75	9.88	2800
1998-04-13	9.75	10.00	9.66	9.75	18198
1998-04-14	9.81	9.88	9.63	9.88	9800
1998-04-15	10.00	10.00	9.88	9.88	3800
1998-04-17	9.88	10.00	9.88	10.00	1800
1998-04-20	10.00	10.00	9.75	9.75	2800
1998-04-21	9.75	10.00	9.75	10.00	6000
1998-04-22	9.81	9.81	9.81	9.81	4800
1998-04-23	9.81	9.81	9.81	9.81	4400
1998-04-24	9.81	9.94	9.75	9.94	3800
1998-04-27	9.75	9.94	9.75	9.75	10598
1998-04-28	9.63	9.69	9.63	9.69	2600
1998-04-29	9.63	10.00	9.63	9.69	2400
1998-04-30	9.88	10.00	9.63	10.00	7000
1998-05-01	10.00	10.00	9.75	9.84	12598
1998-05-04	10.00	10.06	10.00	10.06	13798
1998-05-05	10.13	10.13	10.06	10.06	1600
1998-05-06	10.06	10.38	10.06	10.38	5200
1998-05-07	10.06	10.38	10.06	10.38	3000
1998-05-08	10.19	10.50	10.00	10.25	13398
1998-05-11	10.50	10.63	10.25	10.63	11198
1998-05-12	10.50	10.50	10.50	10.50	2400
1998-05-13	10.50	10.50	10.25	10.31	13598
1998-05-14	10.25	10.25	10.19	10.19	8000
1998-05-15	10.00	10.00	10.00	10.00	400
1998-05-18	10.38	10.38	10.38	10.38	1000
1998-05-19	10.00	10.38	10.00	10.38	3200
1998-05-20	10.25	10.25	10.25	10.25	5800
1998-05-21	10.00	10.00	10.00	10.00	2200
1998-05-22	10.25	10.25	9.94	10.25	1200
1998-05-26	9.94	9.94	9.75	9.75	4800
1998-05-27	10.00	10.00	9.88	9.88	6000
1998-05-28	10.06	10.50	10.06	10.38	19398
1998-05-29	10.38	10.38	10.00	10.03	1000
1998-06-01	10.00	10.63	10.00	10.31	19798
1998-06-02	10.63	10.63	10.25	10.50	4200
1998-06-03	10.28	10.63	10.28	10.28	1200
1998-06-04	10.25	10.38	10.25	10.38	3800
1998-06-05	10.50	10.50	10.25	10.25	3600
1998-06-08	10.50	10.50	10.25	10.25	2800
1998-06-09	10.19	10.50	10.19	10.50	2400
1998-06-10	10.22	10.22	10.22	10.22	1000
1998-06-11	10.50	10.50	10.19	10.19	5200
1998-06-12	10.19	10.19	10.13	10.13	10198
1998-06-15	10.00	10.00	9.88	9.88	6600
1998-06-16	10.00	10.00	10.00	10.00	6000
1998-06-17	10.19	10.19	10.00	10.06	8200
1998-06-18	10.00	10.00	9.63	9.81	22398
1998-06-19	9.88	9.88	9.88	9.88	5800
1998-06-22	9.88	9.88	9.88	9.88	2600
1998-06-23	9.63	9.88	9.63	9.88	9800
1998-06-24	9.83	10.00	9.83	9.88	14198
1998-06-25	9.88	10.19	9.88	9.88	20398
1998-06-26	10.00	10.00	10.00	10.00	3400
1998-06-29	9.88	10.19	9.88	10.19	13998
1998-06-30	10.44	10.44	10.06	10.13	10998
1998-07-01	10.38	10.38	10.06	10.25	12998
1998-07-02	10.25	10.38	10.19	10.25	9000
1998-07-06	10.44	10.50	10.31	10.50	22598
1998-07-07	10.50	10.50	10.31	10.41	9200
1998-07-08	10.56	10.56	10.38	10.39	2600
1998-07-09	10.38	10.44	10.25	10.25	11598
1998-07-10	10.38	10.44	10.19	10.38	6000
1998-07-13	10.50	10.50	10.25	10.25	600
1998-07-14	10.25	10.38	10.25	10.38	2000
1998-07-15	10.50	10.50	10.38	10.50	9400
1998-07-16	10.56	10.56	10.56	10.56	200
1998-07-17	10.25	10.56	10.25	10.56	4000
1998-07-20	10.56	10.56	10.25	10.50	9800
1998-07-21	10.69	10.69	10.34	10.63	2800
1998-07-22	10.44	10.69	10.44	10.69	10000
1998-07-23	10.69	10.69	10.50	10.56	5600
1998-07-24	10.44	10.56	10.44	10.56	3600
1998-07-27	10.63	10.75	10.63	10.63	11998
1998-07-28	10.75	11.00	10.75	10.75	11398
1998-07-29	10.75	10.75	10.75	10.75	400
1998-07-30	11.00	11.00	10.75	11.00	3600
1998-07-31	10.78	10.78	10.78	10.78	600
1998-08-03	10.75	10.88	10.75	10.88	7000
1998-08-04	10.88	10.88	10.63	10.63	15198
1998-08-05	10.50	10.75	10.50	10.75	2800
1998-08-06	10.63	10.81	10.56	10.69	2600
1998-08-07	10.69	10.75	10.69	10.75	6400
1998-08-10	10.63	10.63	10.63	10.63	3800
1998-08-11	10.88	10.94	10.63	10.81	7800
1998-08-12	10.94	10.94	10.69	10.81	12198
1998-08-13	10.69	10.88	10.69	10.69	3200
1998-08-14	10.69	10.81	10.63	10.75	11198
1998-08-17	10.63	10.75	10.63	10.63	4600
1998-08-18	10.75	10.75	10.63	10.63	2200
1998-08-19	10.75	10.88	10.63	10.88	7800
1998-08-20	10.88	10.88	10.63	10.63	5800
1998-08-21	10.63	10.81	10.63	10.63	3400
1998-08-24	10.75	10.75	10.63	10.75	15798
1998-08-25	10.63	10.75	10.63	10.75	7800
1998-08-26	10.75	10.75	10.75	10.75	400
1998-08-27	10.75	10.75	10.63	10.63	6800
1998-08-28	10.63	10.63	10.63	10.63	200
1998-08-31	10.75	10.75	10.38	10.38	19798
1998-09-01	10.63	10.63	10.50	10.63	3200
1998-09-02	10.63	10.75	10.25	10.25	4000
1998-09-03	10.25	10.56	10.25	10.56	2600
1998-09-04	10.56	10.75	10.06	10.50	12598
1998-09-08	10.50	10.50	10.44	10.44	10798
1998-09-09	10.13	10.44	10.13	10.44	600
1998-09-10	10.13	10.38	10.13	10.38	8600
1998-09-14	10.38	10.50	10.38	10.40	7800
1998-09-15	10.50	10.50	10.50	10.50	2600
1998-09-16	10.50	10.50	10.50	10.50	1200
1998-09-17	10.44	10.44	10.44	10.44	1200
1998-09-18	10.44	10.50	10.25	10.25	12198
1998-09-21	10.50	10.50	10.25	10.25	4000
1998-09-22	10.25	10.63	10.25	10.63	2400
1998-09-23	10.63	10.63	10.38	10.38	2000
1998-09-24	10.38	10.38	10.38	10.38	1600
1998-09-25	10.63	10.63	10.31	10.63	8800
1998-09-28	10.50	10.63	10.31	10.63	5800
1998-09-29	10.63	10.72	10.63	10.72	15398
1998-09-30	10.72	10.72	10.63	10.72	9200
1998-10-01	10.75	11.00	10.63	10.75	7000
1998-10-02	11.00	11.25	10.88	11.13	7000
1998-10-05	11.13	11.31	11.13	11.31	11398
1998-10-06	11.38	11.78	11.38	11.78	14998
1998-10-07	12.00	12.00	11.31	11.38	17998
1998-10-08	11.75	11.75	11.31	11.50	5400
1998-10-09	11.38	11.50	11.25	11.50	11598
1998-10-12	11.50	11.78	11.38	11.50	14798
1998-10-13	11.63	11.63	11.38	11.38	1800
1998-10-14	11.63	11.94	11.38	11.94	5600
1998-10-15	11.75	11.75	11.50	11.50	2400
1998-10-16	11.53	11.75	11.34	11.44	4600
1998-10-19	11.75	11.75	11.25	11.34	3600
1998-10-20	11.34	11.34	11.06	11.06	4400
1998-10-21	11.13	11.25	11.13	11.25	4800
1998-10-22	11.25	11.25	11.06	11.25	4200
1998-10-23	11.25	11.44	11.13	11.13	14598
1998-10-26	11.25	11.38	11.13	11.25	14398
1998-10-27	11.38	11.38	10.88	10.88	5800
1998-10-28	11.31	11.31	11.25	11.31	2000
1998-10-29	11.19	11.31	11.00	11.00	16598
1998-10-30	11.00	11.31	11.00	11.13	10198
1998-11-02	11.31	11.31	11.31	11.31	1200
1998-11-03	11.50	12.00	11.50	11.75	27798
1998-11-04	12.00	12.19	11.88	12.19	4600
1998-11-05	12.00	12.00	11.75	12.00	13998
1998-11-06	11.69	12.00	11.63	12.00	10198
1998-11-09	11.75	11.88	11.63	11.63	9600
1998-11-10	11.84	11.94	11.84	11.94	29598
1998-11-11	12.00	12.00	12.00	12.00	800
1998-11-12	12.00	12.00	11.81	12.00	3000
1998-11-13	11.94	11.94	11.81	11.88	6200
1998-11-16	11.88	11.94	11.88	11.88	6400
1998-11-17	11.88	12.00	11.84	12.00	6800
1998-11-18	12.00	12.00	11.84	12.00	4000
1998-11-19	12.00	12.19	12.00	12.00	15398
1998-11-20	12.19	12.19	12.00	12.03	15598
1998-11-23	12.19	12.25	11.97	12.25	5000
1998-11-24	12.00	12.50	12.00	12.50	10798
1998-11-25	12.50	12.50	12.50	12.50	3000
1998-11-27	12.13	12.50	12.13	12.13	1800
1998-11-30	12.50	12.50	12.50	12.50	2000
1998-12-01	12.25	12.50	12.25	12.38	13598
1998-12-02	12.56	12.56	12.44	12.44	9800
1998-12-03	12.44	12.69	12.44	12.44	11198
1998-12-04	12.56	12.69	12.44	12.69	4400
1998-12-07	12.69	12.69	12.44	12.50	26398
1998-12-08	12.50	12.88	12.50	12.81	25598
1998-12-09	12.75	12.75	12.44	12.50	33398
1998-12-10	12.50	12.63	12.31	12.50	11998
1998-12-14	12.56	12.56	12.31	12.31	8600
1998-12-15	12.50	12.50	12.50	12.50	600
1998-12-16	12.31	12.31	12.00	12.13	161392
1998-12-17	12.16	12.25	12.13	12.22	25398
1998-12-18	12.25	12.25	12.13	12.13	21198
1998-12-21	12.00	12.13	12.00	12.06	11398
1998-12-22	12.06	12.25	12.00	12.16	35798
1998-12-23	12.25	12.25	12.13	12.25	13798
1998-12-24	12.25	12.38	12.25	12.25	23398
1998-12-28	12.25	12.34	12.19	12.31	25998
1998-12-29	12.38	12.38	12.13	12.19	25598
1998-12-30	12.19	12.28	12.13	12.22	28998
1998-12-31	12.22	12.28	12.13	12.13	31998
1999-01-04	12.31	12.31	12.16	12.28	11998
1999-01-05	12.13	12.34	12.13	12.31	9600
1999-01-06	12.25	12.34	12.13	12.34	30198
1999-01-07	12.34	12.34	12.19	12.31	21198
1999-01-08	12.34	12.34	12.25	12.34	4400
1999-01-11	12.34	12.38	12.25	12.38	30398
1999-01-12	12.44	12.44	12.19	12.38	26398
1999-01-13	12.25	12.31	12.06	12.31	22798
1999-01-14	12.31	12.31	12.19	12.22	2600
1999-01-15	12.19	12.31	12.19	12.31	1000
1999-01-19	12.31	12.31	12.13	12.25	7200
1999-01-20	12.06	12.25	12.06	12.25	6400
1999-01-21	12.13	12.31	12.06	12.13	8400
1999-01-22	12.31	12.38	12.13	12.13	2800
1999-01-25	12.19	12.31	12.19	12.31	6800
1999-01-26	12.25	12.38	12.25	12.38	7600
1999-01-27	12.19	12.38	12.00	12.13	10198
1999-01-28	12.25	12.31	12.00	12.03	13598
1999-01-29	12.19	12.31	12.00	12.00	6600
1999-02-01	12.00	12.19	11.69	11.88	19798
1999-02-02	11.63	11.88	11.50	11.75	6000
1999-02-03	11.50	11.50	11.13	11.38	11998
1999-02-04	11.38	11.38	11.06	11.06	9000
1999-02-05	11.06	11.38	11.00	11.06	7400
1999-02-08	11.00	11.06	10.75	10.75	12998
1999-02-09	10.94	11.13	10.75	10.75	13598
1999-02-10	11.13	11.25	11.00	11.25	10998
1999-02-11	11.00	11.13	10.94	11.00	6600
1999-02-12	11.13	11.13	11.13	11.13	3400
1999-02-16	11.13	11.13	11.13	11.13	800
1999-02-17	11.13	11.19	11.13	11.19	3400
1999-02-18	11.00	11.19	10.75	10.75	10798
1999-02-19	11.00	11.00	10.50	10.88	9800
1999-02-22	10.88	10.88	10.69	10.75	8000
1999-02-23	10.69	10.88	10.69	10.75	17798
1999-02-24	10.81	10.88	10.81	10.88	10598
1999-02-25	10.75	10.88	10.75	10.88	3800
1999-02-26	10.88	10.88	10.75	10.88	4800
1999-03-01	10.75	10.88	10.69	10.69	10598
1999-03-02	10.81	10.88	10.69	10.88	13398
1999-03-03	10.94	10.94	10.94	10.94	2600
1999-03-04	11.00	11.13	10.94	10.94	13798
1999-03-05	11.03	11.03	10.88	10.88	14998
1999-03-08	11.25	11.25	10.84	11.13	7200
1999-03-09	11.13	11.13	11.00	11.13	4800
1999-03-10	11.13	11.13	11.13	11.13	6400
1999-03-11	11.19	11.19	11.03	11.03	1200
1999-03-12	11.13	11.25	11.03	11.03	15198
1999-03-15	11.03	11.25	11.03	11.06	13798
1999-03-16	11.19	11.19	11.03	11.09	4800
1999-03-17	11.25	11.25	11.13	11.13	6800
1999-03-18	11.19	12.72	11.13	12.50	50196
1999-03-19	12.50	12.50	11.88	12.44	6800
1999-03-22	12.50	12.50	11.88	11.88	5400
1999-03-23	11.75	11.94	11.44	11.44	13398
1999-03-24	11.94	11.94	11.50	11.94	5800
1999-03-25	11.50	11.94	11.50	11.94	15398
1999-03-26	12.06	12.06	11.56	11.56	4200
1999-03-29	11.56	11.81	11.56	11.81	3200
1999-03-30	11.56	12.06	11.56	12.06	9200
1999-03-31	12.06	12.19	11.75	12.19	27398
1999-04-01	12.00	12.13	11.50	11.75	24598
1999-04-05	11.69	11.69	11.63	11.69	5400
1999-04-06	11.56	11.69	11.31	11.63	6400
1999-04-07	11.31	11.63	11.25	11.48	13198
1999-04-08	11.25	11.50	11.19	11.25	4200
1999-04-09	11.25	11.31	11.25	11.31	1800
1999-04-12	11.25	11.25	11.19	11.19	4000
1999-04-13	11.34	11.34	11.19	11.19	8600
1999-04-14	11.31	11.31	11.13	11.13	10198
1999-04-15	11.13	11.13	11.13	11.13	600
1999-04-16	11.22	11.22	11.13	11.13	3600
1999-04-19	11.13	11.22	11.13	11.22	4200
1999-04-20	11.22	11.22	11.13	11.22	4400
1999-04-21	11.13	11.25	11.00	11.00	6400
1999-04-22	11.19	11.19	11.13	11.13	21798
1999-04-23	11.19	11.19	11.13	11.13	20798
1999-04-26	11.25	11.25	11.25	11.25	600
1999-04-27	11.25	11.25	11.06	11.06	20998
1999-04-28	11.06	11.13	11.06	11.13	7800
1999-04-29	11.13	11.13	11.06	11.06	15598
1999-04-30	11.06	11.13	11.06	11.06	7400
1999-05-03	11.06	11.19	11.00	11.09	5200
1999-05-04	11.00	11.19	10.88	10.88	18598
1999-05-05	11.06	11.06	11.00	11.00	1000
1999-05-06	11.06	11.06	10.81	11.06	10998
1999-05-07	10.88	11.06	10.88	11.06	5600
1999-05-10	11.06	11.06	10.88	11.06	6000
1999-05-11	11.06	11.06	11.00	11.06	3400
1999-05-12	11.06	11.06	10.94	10.94	9800
1999-05-13	11.00	11.06	10.94	11.06	10198
1999-05-14	11.06	11.13	10.94	11.00	20398
1999-05-17	11.06	11.06	11.06	11.06	4400
1999-05-18	11.25	11.50	11.25	11.38	31198
1999-05-19	11.25	11.50	11.19	11.50	4000
1999-05-20	11.25	11.50	11.19	11.50	7400
1999-05-21	11.56	11.56	11.56	11.56	2000
1999-05-24	11.38	11.56	11.38	11.56	11998
1999-05-25	11.56	11.56	11.25	11.31	2000
1999-05-26	11.63	11.75	11.63	11.75	52796
1999-05-27	11.63	11.81	11.56	11.81	16998
1999-05-28	11.81	11.88	11.81	11.84	3800
1999-06-01	11.84	12.41	11.84	12.38	14998
1999-06-02	12.25	12.69	12.25	12.69	19798
1999-06-03	12.50	12.75	12.50	12.63	24198
1999-06-04	12.88	12.88	12.63	12.69	16198
1999-06-07	12.69	12.81	12.63	12.63	9000
1999-06-08	12.88	12.88	12.75	12.81	7000
1999-06-09	12.56	12.56	12.56	12.56	1200
1999-06-10	12.56	12.75	12.56	12.56	7800
1999-06-11	12.56	12.75	12.56	12.75	11398
1999-06-14	12.56	12.75	12.56	12.56	2800
1999-06-15	12.56	12.75	12.56	12.56	4000
1999-06-16	12.75	12.75	12.56	12.56	13198
1999-06-17	12.56	12.75	12.56	12.56	5400
1999-06-18	12.56	12.75	12.56	12.75	3000
1999-06-21	12.75	12.75	12.56	12.75	75996
1999-06-22	12.56	12.75	12.56	12.75	1200
1999-06-23	12.63	12.75	12.63	12.63	2000
1999-06-24	12.63	12.69	12.63	12.69	9800
1999-06-25	12.69	12.75	12.56	12.75	4600
1999-06-28	12.75	12.75	12.69	12.75	6600
1999-06-29	12.63	12.69	12.63	12.63	4000
1999-06-30	12.66	12.69	12.56	12.56	21198
1999-07-01	12.50	12.56	12.50	12.56	7800
1999-07-02	12.59	12.72	12.56	12.69	38998
1999-07-06	12.69	12.72	12.56	12.63	7400
1999-07-07	12.56	12.75	12.56	12.75	12598
1999-07-08	12.75	12.75	12.63	12.63	22598
1999-07-09	12.81	12.81	12.56	12.75	5800
1999-07-12	12.81	12.81	12.56	12.63	2600
1999-07-13	12.81	12.81	12.75	12.75	2000
1999-07-14	12.75	12.81	12.63	12.75	25598
1999-07-15	12.81	12.88	12.75	12.75	10398
1999-07-16	12.88	12.88	12.88	12.88	1800
1999-07-19	12.81	12.81	12.81	12.81	1200
1999-07-20	12.81	12.88	12.81	12.81	9200
1999-07-21	12.94	13.13	12.75	13.13	29198
1999-07-22	13.13	13.13	12.88	12.88	4600
1999-07-23	13.13	13.13	12.88	12.88	400
1999-07-26	13.13	13.13	12.88	12.88	3200
1999-07-27	12.94	13.00	12.94	13.00	2600
1999-07-28	12.94	13.00	12.88	13.00	4200
1999-07-29	13.00	13.00	12.88	12.88	2200
1999-07-30	13.00	13.00	12.88	12.94	5800
1999-08-02	12.88	12.94	12.75	12.75	10798
1999-08-03	12.69	12.69	12.69	12.69	400
1999-08-04	12.69	12.88	12.69	12.75	4200
1999-08-05	12.81	12.81	12.78	12.81	1600
1999-08-06	12.81	12.81	12.69	12.78	11198
1999-08-09	12.69	12.78	12.69	12.78	3400
1999-08-10	12.69	12.78	12.69	12.69	13598
1999-08-11	12.75	12.75	12.69	12.69	11198
1999-08-12	12.69	12.69	12.69	12.69	37598
1999-08-13	12.69	12.75	12.69	12.75	2000
1999-08-16	12.75	12.75	12.69	12.69	1800
1999-08-17	12.69	13.13	12.69	13.13	7600
1999-08-18	13.13	13.13	12.88	13.09	3000
1999-08-19	13.00	13.44	13.00	13.44	54796
1999-08-20	13.44	14.19	13.44	14.19	52396
1999-08-23	14.19	14.31	13.91	14.25	25198
1999-08-24	14.25	14.44	14.13	14.44	51996
1999-08-25	14.25	14.88	14.25	14.69	53596
1999-08-26	14.88	14.88	14.44	14.88	24798
1999-08-27	15.69	19.75	15.13	19.75	131992
1999-08-30	16.69	18.50	15.75	16.00	120194
1999-08-31	15.50	15.88	14.25	15.00	174390
1999-09-01	14.94	16.00	14.94	16.00	63396
1999-09-02	15.50	16.38	15.50	15.63	35798
1999-09-03	15.47	15.81	15.44	15.59	25998
1999-09-07	15.75	16.50	15.50	16.50	55196
1999-09-08	16.50	17.22	16.38	16.72	50196
1999-09-09	16.69	16.75	16.13	16.13	26398
1999-09-10	16.06	16.13	15.88	16.13	18998
1999-09-13	15.84	16.25	15.84	16.19	13798
1999-09-14	16.06	16.13	16.00	16.00	23998
1999-09-15	15.88	16.44	15.88	16.19	44998
1999-09-16	16.31	16.44	16.00	16.00	12998
1999-09-17	16.00	16.13	15.81	16.00	7200
1999-09-20	15.81	16.00	15.75	15.88	24198
1999-09-21	15.75	15.88	15.50	15.56	22798
1999-09-22	15.50	15.63	15.50	15.50	22398
1999-09-23	15.50	15.56	15.13	15.13	25598
1999-09-24	15.25	15.25	15.00	15.00	15598
1999-09-27	15.00	15.06	15.00	15.00	17198
1999-09-28	15.25	15.25	15.06	15.06	13798
1999-09-29	15.06	15.13	15.06	15.13	21998
1999-09-30	15.06	15.13	15.06	15.06	13198
1999-10-01	15.06	15.13	15.06	15.13	4000
1999-10-04	15.13	15.31	15.06	15.31	2800
1999-10-05	15.13	15.25	15.13	15.19	9400
1999-10-06	15.13	15.19	15.13	15.13	8200
1999-10-07	15.13	15.13	15.13	15.13	6200
1999-10-08	15.13	15.19	15.06	15.06	9600
1999-10-11	15.13	15.13	15.13	15.13	17598
1999-10-12	15.13	15.16	15.13	15.16	4200
1999-10-13	15.00	15.13	14.81	14.88	12598
1999-10-14	14.88	15.00	14.88	14.94	5200
1999-10-15	14.94	14.94	14.75	14.88	20598
1999-10-18	14.88	14.88	14.88	14.88	400
1999-10-19	14.88	14.88	14.75	14.88	10398
1999-10-20	14.94	14.94	14.75	14.75	6800
1999-10-21	14.75	14.94	14.75	14.81	5800
1999-10-22	15.13	15.13	15.00	15.00	1000
1999-10-25	15.00	15.00	14.75	14.75	10998
1999-10-26	14.94	14.94	14.84	14.84	1600
1999-10-27	14.81	15.00	14.81	15.00	8000
1999-10-28	14.94	15.00	14.88	14.94	8600
1999-10-29	15.00	16.00	14.94	15.50	30598
1999-11-01	15.38	15.75	15.38	15.75	14598
1999-11-02	15.50	16.63	15.50	15.94	21398
1999-11-03	16.00	16.44	16.00	16.25	14598
1999-11-04	16.13	16.31	15.19	15.19	14398
1999-11-05	15.44	15.63	15.13	15.63	10798
1999-11-08	15.88	15.88	15.56	15.88	15998
1999-11-09	15.94	16.63	15.88	16.25	26198
1999-11-10	16.13	16.63	15.50	16.25	21998
1999-11-11	16.00	16.00	15.63	15.81	10000
1999-11-12	15.75	16.06	15.69	16.06	20398
1999-11-15	15.94	16.38	15.94	16.38	6800
1999-11-16	15.94	16.25	15.94	16.25	6200
1999-11-17	16.00	16.25	16.00	16.13	3200
1999-11-18	16.13	16.25	15.75	15.81	30798
1999-11-19	15.63	16.13	15.56	15.75	11198
1999-11-22	15.75	17.94	15.75	17.38	104594
1999-11-23	17.56	17.63	16.50	17.44	33798
1999-11-24	17.50	17.50	17.31	17.50	20398
1999-11-26	17.38	17.50	17.38	17.44	10998
1999-11-29	17.41	17.81	17.25	17.31	23998
1999-11-30	17.44	17.75	17.31	17.31	20998
1999-12-01	17.38	17.38	17.00	17.25	15798
1999-12-02	17.50	17.63	17.31	17.31	10598
1999-12-03	17.25	17.44	17.19	17.25	9000
1999-12-06	17.31	17.31	17.00	17.00	5400
1999-12-07	17.13	17.13	16.31	16.31	20998
1999-12-08	16.69	16.69	15.38	16.25	12998
1999-12-09	16.00	16.00	15.44	15.44	22598
1999-12-10	15.44	15.81	15.44	15.50	17798
1999-12-13	15.50	16.00	15.38	16.00	21998
1999-12-14	15.75	16.13	15.75	15.81	15198
1999-12-15	15.81	16.38	15.81	16.38	32998
1999-12-16	16.50	16.50	16.13	16.13	11998
1999-12-17	16.00	16.63	16.00	16.50	12398
1999-12-20	16.56	16.63	16.38	16.38	9000
1999-12-21	16.50	16.50	16.00	16.25	4800
1999-12-22	16.00	16.00	15.63	15.63	3800
1999-12-23	15.63	16.00	15.63	15.66	15198
1999-12-27	15.88	16.25	15.88	15.88	6200
1999-12-28	16.00	16.00	15.25	15.25	12998
1999-12-29	15.63	15.75	15.53	15.69	11798
1999-12-30	15.81	15.81	15.38	15.38	8600
1999-12-31	15.75	16.00	15.75	16.00	4200
2000-01-03	15.88	15.88	15.50	15.75	5600
2000-01-04	15.50	15.63	15.50	15.50	10398
2000-01-05	15.50	15.63	15.38	15.50	22398
2000-01-06	15.50	15.63	15.50	15.56	3600
2000-01-07	15.56	15.63	15.56	15.63	16398
2000-01-10	15.56	15.69	15.50	15.50	22198
2000-01-11	15.50	15.59	15.50	15.50	9200
2000-01-12	15.56	15.94	15.56	15.88	15598
2000-01-13	16.00	16.00	15.72	16.00	16598
2000-01-14	16.00	16.00	15.75	15.94	15398
2000-01-18	15.81	15.94	15.75	15.94	5000
2000-01-19	15.94	15.94	15.63	15.69	5600
2000-01-20	15.63	15.78	15.63	15.78	9800
2000-01-21	15.78	15.81	15.63	15.81	9000
2000-01-24	15.75	15.81	15.69	15.81	1600
2000-01-25	15.72	15.81	15.72	15.72	7200
2000-01-26	15.56	15.75	15.56	15.56	8400
2000-01-27	15.50	16.00	15.44	15.44	17198
2000-01-28	15.38	15.75	15.25	15.25	5200
2000-01-31	15.25	15.44	15.25	15.31	9600
2000-02-01	15.25	15.25	15.09	15.09	5800
2000-02-02	15.09	15.22	15.09	15.19	10798
2000-02-03	15.09	15.25	15.06	15.06	6000
2000-02-04	15.25	15.25	15.13	15.13	6200
2000-02-07	15.06	15.25	15.00	15.06	5200
2000-02-08	15.13	15.25	15.06	15.06	4600
2000-02-09	15.06	15.25	15.06	15.13	3800
2000-02-10	15.06	15.06	14.94	15.06	9800
2000-02-11	15.06	15.06	13.38	13.69	26798
2000-02-14	14.50	14.50	13.75	14.00	16998
2000-02-15	14.00	14.50	13.75	13.75	16598
2000-02-16	13.75	14.00	13.75	14.00	3200
2000-02-17	13.81	14.00	13.69	13.69	7200
2000-02-18	13.75	13.75	13.19	13.50	7800
2000-02-22	13.38	13.56	13.31	13.44	10198
2000-02-23	13.50	13.56	13.00	13.25	23798
2000-02-24	12.94	13.25	12.88	12.88	39398
2000-02-25	12.88	13.31	12.88	13.13	10000
2000-02-28	13.13	13.50	13.13	13.50	7800
2000-02-29	13.31	13.56	12.50	13.19	33398
2000-03-01	13.13	13.25	13.13	13.13	6600
2000-03-02	12.94	13.31	12.94	13.31	6800
2000-03-03	13.31	13.31	13.00	13.06	5200
2000-03-06	13.19	13.81	13.06	13.63	14998
2000-03-07	13.81	14.69	13.66	14.50	23598
2000-03-08	14.53	15.63	14.53	15.25	27798
2000-03-09	15.44	15.50	15.00	15.00	6800
2000-03-10	15.25	15.38	14.94	14.94	8000
2000-03-13	14.94	15.19	14.94	14.94	18198
2000-03-14	14.94	15.38	14.25	14.25	10598
2000-03-15	14.25	14.25	14.00	14.00	14598
2000-03-16	14.44	14.50	14.44	14.44	8600
2000-03-17	14.38	14.50	14.38	14.50	1000
2000-03-20	14.44	14.50	14.13	14.25	7200
2000-03-21	14.06	14.25	14.06	14.19	4200
2000-03-22	14.44	14.44	14.13	14.13	4400
2000-03-23	14.38	14.44	13.88	13.88	9000
2000-03-24	14.06	14.44	14.06	14.44	12398
2000-03-27	14.50	14.63	14.25	14.63	10998
2000-03-28	14.50	14.56	14.38	14.38	6200
2000-03-29	14.38	14.50	14.38	14.50	20398
2000-03-30	14.25	14.50	14.25	14.50	26198
2000-03-31	14.50	14.50	14.50	14.50	20598
2000-04-03	14.50	14.56	14.50	14.50	15998
2000-04-04	14.53	14.56	14.50	14.50	3200
2000-04-05	14.50	14.63	14.50	14.50	37198
2000-04-06	14.50	14.69	14.50	14.50	9400
2000-04-07	14.50	14.50	14.44	14.44	7000
2000-04-10	14.50	14.59	14.50	14.50	19798
2000-04-11	14.50	14.63	14.50	14.50	5200
2000-04-12	14.50	14.50	14.50	14.50	12998
2000-04-13	14.50	14.63	14.50	14.50	24198
2000-04-14	14.50	14.50	14.50	14.50	30198
2000-04-17	14.50	14.50	14.50	14.50	7000
2000-04-18	14.50	14.63	14.50	14.50	16398
2000-04-19	14.50	14.50	14.31	14.50	32798
2000-04-20	14.31	14.50	14.31	14.38	13398
2000-04-24	14.38	14.38	14.13	14.38	21198
2000-04-25	14.38	14.44	14.38	14.38	15198
2000-04-26	14.56	14.56	14.44	14.53	7400
2000-04-27	14.53	14.56	14.25	14.25	67796
2000-04-28	14.25	14.53	14.25	14.47	16198
2000-05-01	14.50	14.50	14.25	14.25	800
2000-05-02	14.44	14.44	14.13	14.13	4400
2000-05-03	14.13	14.38	14.13	14.38	800
2000-05-04	14.13	14.31	13.94	14.00	25398
2000-05-05	14.31	14.31	13.94	14.31	2000
2000-05-08	14.25	14.25	14.09	14.09	1600
2000-05-09	14.00	14.06	13.63	14.00	18198
2000-05-10	13.63	14.00	13.63	13.81	5800
2000-05-11	14.00	14.00	13.97	14.00	19998
2000-05-12	14.19	14.25	14.13	14.19	17798
2000-05-15	14.19	14.31	14.13	14.13	13398
2000-05-16	14.19	14.25	14.19	14.19	6400
2000-05-17	14.19	14.31	14.19	14.25	2400
2000-05-18	14.19	14.25	14.09	14.25	35198
2000-05-19	14.25	14.50	14.25	14.50	10198
2000-05-22	14.41	14.44	14.41	14.44	400
2000-05-23	14.41	14.50	14.38	14.38	12798
2000-05-24	14.31	14.50	14.31	14.50	10198
2000-05-25	14.56	14.56	14.44	14.56	5200
2000-05-26	14.75	14.75	14.38	14.38	18798
2000-05-30	14.50	14.50	14.50	14.50	1200
2000-05-31	14.38	14.75	14.38	14.50	2200
2000-06-01	14.56	14.81	14.31	14.38	13198
2000-06-02	14.38	14.63	14.38	14.63	14798
2000-06-05	14.56	14.56	14.50	14.50	3000
2000-06-06	14.63	14.63	14.56	14.56	3000
2000-06-07	14.56	14.63	14.38	14.44	7800
2000-06-08	14.50	14.50	14.44	14.44	8600
2000-06-09	14.50	14.53	14.50	14.53	44198
2000-06-12	14.63	14.88	14.56	14.56	8800
2000-06-13	14.75	14.75	14.50	14.63	29798
2000-06-14	14.63	14.75	14.53	14.53	11798
2000-06-15	14.63	14.69	14.50	14.63	9800
2000-06-16	14.53	14.63	14.50	14.50	17998
2000-06-19	14.44	14.56	14.44	14.50	15198
2000-06-20	14.44	14.50	14.44	14.44	15798
2000-06-21	14.38	14.44	14.31	14.31	13598
2000-06-22	14.50	14.50	14.44	14.50	26798
2000-06-23	14.56	14.56	14.38	14.50	10798
2000-06-26	14.44	14.50	14.38	14.38	47798
2000-06-27	14.44	14.44	14.31	14.38	7400
2000-06-28	14.34	14.44	14.34	14.44	11798
2000-06-29	14.50	14.50	14.44	14.50	32798
2000-06-30	14.38	14.38	14.31	14.31	16598
2000-07-03	14.31	14.50	14.31	14.50	9600
2000-07-05	14.31	14.50	14.31	14.38	10000
2000-07-06	14.38	14.38	13.88	14.00	21798
2000-07-07	14.19	14.19	14.00	14.00	800
2000-07-10	14.00	14.00	13.94	13.94	1600
2000-07-11	13.94	14.06	13.81	14.00	9000
2000-07-12	13.88	13.94	13.47	13.47	8000
2000-07-13	13.47	13.69	13.47	13.69	2400
2000-07-14	13.81	14.00	13.63	13.69	13398
2000-07-17	13.75	13.81	13.56	13.69	14798
2000-07-18	13.50	13.81	13.50	13.81	6600
2000-07-19	13.81	13.81	13.75	13.75	4400
2000-07-20	13.66	13.94	13.66	13.94	23398
2000-07-21	13.94	13.94	13.69	13.69	6000
2000-07-24	13.94	13.94	13.72	13.75	6000
2000-07-25	13.75	14.00	13.75	14.00	10000
2000-07-26	14.00	14.00	13.81	13.81	7600
2000-07-27	13.97	14.00	13.75	14.00	10398
2000-07-28	13.75	14.00	13.75	13.94	11998
2000-07-31	13.69	14.00	13.69	14.00	16198
2000-08-01	13.94	14.00	13.88	14.00	13798
2000-08-02	13.88	14.06	13.88	14.06	14998
2000-08-03	13.88	14.00	13.88	14.00	7200
2000-08-04	14.00	14.00	13.88	13.91	7200
2000-08-07	13.88	14.00	13.88	14.00	10798
2000-08-08	14.00	14.00	13.94	14.00	14398
2000-08-09	13.88	14.06	13.88	13.88	19998
2000-08-10	14.06	14.13	14.00	14.00	7200
2000-08-11	14.19	14.25	14.00	14.25	6800
2000-08-14	14.13	14.75	14.13	14.75	18798
2000-08-15	14.50	14.81	14.38	14.50	24598
2000-08-16	14.56	14.56	14.38	14.38	12198
2000-08-17	14.69	15.00	14.69	14.88	18598
2000-08-18	14.94	15.00	14.63	14.63	12998
2000-08-21	14.69	14.69	14.56	14.56	3200
2000-08-22	14.56	14.56	14.50	14.50	2600
2000-08-23	14.50	14.63	14.50	14.63	3400
2000-08-24	14.63	14.69	14.38	14.38	8400
2000-08-25	14.63	14.63	14.38	14.38	2400
2000-08-28	14.41	14.78	14.13	14.75	43798
2000-08-29	14.44	14.63	14.38	14.63	13198
2000-08-30	14.44	14.44	14.13	14.13	2400
2000-08-31	14.25	14.56	14.00	14.56	10598
2000-09-01	14.00	14.75	14.00	14.00	2600
2000-09-05	14.25	14.69	14.25	14.38	19598
2000-09-06	14.28	14.69	14.28	14.31	5200
2000-09-07	14.50	14.50	14.25	14.25	10398
2000-09-08	14.28	14.50	14.25	14.28	13798
2000-09-11	14.28	14.38	14.28	14.38	5000
2000-09-12	14.28	14.50	14.28	14.28	7000
2000-09-13	14.41	14.41	13.94	14.06	46198
2000-09-14	14.25	14.38	14.25	14.28	4800
2000-09-15	14.28	14.38	14.28	14.28	3200
2000-09-18	14.34	14.50	14.34	14.50	3600
2000-09-19	14.50	14.50	14.25	14.25	7000
2000-09-20	14.25	14.56	14.25	14.56	12398
2000-09-21	14.31	14.31	14.25	14.25	17198
2000-09-22	14.25	14.38	14.25	14.25	3800
2000-09-25	14.25	14.56	14.25	14.53	6400
2000-09-26	14.28	14.50	14.28	14.50	10398
2000-09-27	14.50	14.50	14.28	14.34	16198
2000-09-28	14.28	14.47	14.28	14.47	13398
2000-09-29	14.38	14.69	14.38	14.63	4000
2000-10-02	14.38	14.75	14.38	14.75	7000
2000-10-03	14.88	14.88	14.31	14.34	8200
2000-10-04	14.31	14.72	14.31	14.47	14998
2000-10-05	14.28	14.63	14.22	14.22	30798
2000-10-06	14.38	14.38	14.22	14.38	8800
2000-10-09	14.50	14.63	14.25	14.44	5400
2000-10-10	14.22	14.44	14.22	14.44	1200
2000-10-11	14.38	14.50	14.38	14.50	2200
2000-10-12	14.28	14.50	14.28	14.31	2000
2000-10-13	14.28	14.44	14.28	14.28	7800
2000-10-16	14.50	14.50	14.25	14.25	22198
2000-10-17	14.28	14.56	14.25	14.25	18998
2000-10-18	14.25	14.25	14.25	14.25	2400
2000-10-19	14.22	14.31	14.22	14.31	3000
2000-10-20	14.31	14.44	14.31	14.44	1600
2000-10-23	14.44	14.50	14.31	14.34	4600
2000-10-24	14.44	14.44	14.44	14.44	4000
2000-10-25	14.44	14.44	14.28	14.28	5200
2000-10-26	14.44	14.44	14.44	14.44	200
2000-10-27	14.28	14.50	14.25	14.25	22198
2000-10-30	14.13	14.13	13.50	14.13	9000
2000-10-31	14.63	14.63	13.63	13.63	5400
2000-11-01	14.25	14.50	14.25	14.44	4200
2000-11-02	14.50	14.50	13.63	13.63	4800
2000-11-03	13.81	13.81	13.81	13.81	3800
2000-11-06	13.84	14.19	13.84	14.19	4600
2000-11-07	14.00	14.19	13.88	14.19	8400
2000-11-08	14.25	14.25	14.25	14.25	400
2000-11-09	14.03	14.25	14.00	14.00	3400
2000-11-10	14.13	14.13	14.13	14.13	400
2000-11-13	14.13	14.13	13.81	13.81	1400
2000-11-14	13.81	14.06	13.75	14.06	8200
2000-11-15	14.06	14.06	13.88	13.88	2600
2000-11-16	13.88	14.06	13.88	13.88	2600
2000-11-17	14.06	14.06	13.75	13.75	1000
2000-11-20	13.75	14.06	13.75	13.75	6600
2000-11-21	13.75	13.88	13.75	13.88	12998
2000-11-22	13.75	14.38	13.75	14.03	24598
2000-11-24	14.34	14.34	14.19	14.34	5600
2000-11-27	14.13	14.41	13.88	14.00	13198
2000-11-28	14.06	14.50	14.06	14.31	14398
2000-11-29	14.44	14.44	14.38	14.38	1600
2000-11-30	14.44	14.75	14.44	14.63	13398
2000-12-01	14.78	14.81	14.78	14.81	5600
2000-12-04	14.81	14.81	14.56	14.81	5400
2000-12-05	14.81	15.06	14.78	14.91	15398
2000-12-06	15.06	15.13	14.84	14.97	18998
2000-12-07	15.03	15.25	14.94	15.25	18398
2000-12-08	15.00	15.69	15.00	15.69	21198
2000-12-11	15.56	16.28	15.56	16.28	23398
2000-12-12	16.28	16.28	15.75	16.00	11798
2000-12-13	15.81	15.97	15.50	15.53	8000
2000-12-14	15.59	15.94	15.59	15.94	6200
2000-12-15	15.63	16.06	15.63	16.00	11798
2000-12-18	15.75	16.19	15.44	15.88	17198
2000-12-19	16.13	16.88	16.13	16.44	13798
2000-12-20	16.38	16.63	16.13	16.13	5000
2000-12-21	16.16	16.63	16.13	16.25	14398
2000-12-22	16.19	16.94	15.97	16.88	6400
2000-12-26	16.94	16.97	16.25	16.25	4000
2000-12-27	16.31	16.88	16.25	16.75	11398
2000-12-28	16.72	16.75	16.72	16.75	1600
2000-12-29	16.88	16.88	16.25	16.88	2000
2001-01-02	16.00	16.88	15.94	16.00	5400
2001-01-03	16.00	16.19	15.00	15.63	14798
2001-01-04	15.50	15.81	14.69	15.31	21598
2001-01-05	15.69	15.81	15.13	15.19	7600
2001-01-08	15.38	15.72	15.38	15.50	5800
2001-01-09	15.75	15.75	15.22	15.50	8600
2001-01-10	15.81	15.81	15.28	15.31	4600
2001-01-11	15.38	15.38	15.38	15.38	400
2001-01-12	15.88	15.88	15.31	15.31	1600
2001-01-16	15.75	16.25	15.75	16.25	13598
2001-01-17	15.31	16.13	15.31	16.00	9000
2001-01-18	15.75	16.19	15.44	16.19	18798
2001-01-19	16.31	16.31	16.31	16.31	200
2001-01-22	15.81	17.00	15.81	17.00	11398
2001-01-23	16.25	16.88	16.25	16.38	9200
2001-01-24	17.00	17.00	16.69	16.75	6200
2001-01-25	16.31	16.69	16.31	16.50	3000
2001-01-26	16.81	16.81	16.31	16.78	8600
2001-01-29	16.75	16.75	16.38	16.38	3200
2001-01-30	16.75	17.00	16.41	17.00	18398
2001-01-31	16.95	16.95	16.41	16.41	5200
2001-02-01	16.88	16.88	16.41	16.75	2800
2001-02-02	16.75	16.75	15.97	15.97	15398
2001-02-05	15.88	16.19	15.06	15.47	9200
2001-02-06	15.06	16.00	15.00	16.00	7600
2001-02-07	15.50	15.50	15.25	15.38	1600
2001-02-08	15.28	15.94	15.25	15.25	3800
2001-02-09	15.50	15.50	15.25	15.38	1800
2001-02-12	15.31	15.47	15.25	15.25	6000
2001-02-13	15.31	15.97	15.28	15.28	4000
2001-02-14	15.50	15.75	15.19	15.19	5600
2001-02-15	15.63	15.75	15.25	15.25	3200
2001-02-16	15.22	15.22	15.22	15.22	600
2001-02-20	15.81	15.81	15.50	15.56	3800
2001-02-21	15.50	15.69	15.00	15.25	6200
2001-02-22	15.00	15.63	15.00	15.38	5200
2001-02-23	15.13	15.50	15.13	15.50	2000
2001-02-26	15.25	15.44	15.06	15.06	2800
2001-02-27	15.44	15.44	15.44	15.44	800
2001-02-28	15.44	15.56	15.06	15.06	5600
2001-03-01	15.06	15.50	15.06	15.50	2200
2001-03-02	15.50	15.63	15.31	15.63	2800
2001-03-05	15.69	15.75	15.56	15.63	8400
2001-03-06	15.50	15.75	15.50	15.50	4800
2001-03-07	15.50	15.94	15.50	15.88	7600
2001-03-08	15.81	15.94	15.50	15.81	7400
2001-03-09	15.81	15.81	15.50	15.50	3000
2001-03-12	15.81	15.81	15.50	15.81	4200
2001-03-13	15.56	15.81	15.56	15.81	3400
2001-03-14	15.69	15.75	15.69	15.72	4000
2001-03-15	15.63	15.75	15.53	15.53	7200
2001-03-16	15.56	15.56	15.31	15.31	3800
2001-03-19	15.56	15.63	15.38	15.38	3600
2001-03-20	15.50	15.50	15.38	15.38	2400
2001-03-21	15.38	15.38	15.00	15.38	8800
2001-03-22	15.06	15.31	15.00	15.31	5200
2001-03-23	15.03	15.38	14.94	15.06	7000
2001-03-26	15.06	15.13	14.94	14.94	4000
2001-03-27	15.13	15.13	15.13	15.13	600
2001-03-28	15.09	15.09	15.09	15.09	2400
2001-03-29	15.13	15.25	15.13	15.25	8800
2001-03-30	15.13	15.31	15.13	15.13	3600
2001-04-02	15.25	15.28	15.16	15.16	6000
2001-04-03	15.13	15.25	15.09	15.09	1600
2001-04-04	15.22	15.22	15.00	15.09	8400
2001-04-05	15.13	15.22	15.06	15.19	7600
2001-04-06	15.19	15.50	15.06	15.31	6800
2001-04-09	15.50	15.50	15.23	15.50	1000
2001-04-10	15.50	15.57	15.38	15.38	1800
2001-04-11	15.38	15.65	15.19	15.35	8600
2001-04-12	15.26	15.50	15.26	15.26	4400
2001-04-16	15.50	15.75	15.26	15.73	3400
2001-04-17	15.50	15.50	15.30	15.33	8400
2001-04-18	15.33	15.48	15.33	15.48	800
2001-04-19	15.50	15.88	15.38	15.85	12398
2001-04-20	15.85	15.85	15.53	15.75	9400
2001-04-23	15.63	15.63	15.38	15.38	10398
2001-04-24	15.43	15.50	15.43	15.50	1800
2001-04-25	15.50	15.50	15.28	15.50	4000
2001-04-26	15.55	15.62	15.45	15.62	15798
2001-04-27	15.62	15.62	15.30	15.61	5200
2001-04-30	15.30	15.58	15.30	15.58	7000
2001-05-01	15.28	15.62	15.28	15.40	11798
2001-05-02	15.50	15.61	15.50	15.61	5400
2001-05-03	15.61	15.62	15.60	15.60	4800
2001-05-04	15.56	15.60	15.50	15.60	800
2001-05-07	15.50	15.63	15.50	15.63	7800
2001-05-08	15.50	15.50	15.28	15.38	8200
2001-05-09	15.55	15.68	15.30	15.62	13798
2001-05-10	15.62	15.68	15.62	15.65	24998
2001-05-11	15.74	16.26	15.70	15.78	25198
2001-05-14	15.79	16.17	15.78	16.17	13198
2001-05-15	15.35	16.24	15.35	16.24	19398
2001-05-16	15.95	16.82	15.95	16.82	17798
2001-05-17	16.79	16.95	16.79	16.95	8000
2001-05-18	16.95	17.20	16.95	17.20	13998
2001-05-21	17.21	17.48	17.05	17.10	12598
2001-05-22	16.77	16.77	16.00	16.00	19998
2001-05-23	15.99	15.99	15.90	15.90	11998
2001-05-24	15.93	16.45	15.90	16.45	8600
2001-05-25	16.35	17.50	16.35	17.43	54996
2001-05-29	17.48	17.58	17.04	17.53	26998
2001-05-30	17.53	17.58	17.00	17.01	22798
2001-05-31	17.25	18.00	16.97	17.86	24998
2001-06-01	18.00	18.20	17.59	17.77	28198
2001-06-04	17.80	17.88	17.70	17.82	11798
2001-06-05	17.60	17.80	17.18	17.25	16998
2001-06-06	16.90	17.13	16.85	17.05	15398
2001-06-07	16.93	17.93	16.89	17.93	26798
2001-06-08	18.25	18.73	17.45	17.75	134592
2001-06-11	17.73	17.73	16.80	16.80	16798
2001-06-12	16.83	17.00	15.65	16.05	54596
2001-06-13	15.96	16.48	15.40	16.48	65996
2001-06-14	16.06	16.50	15.53	15.73	14398
2001-06-15	15.65	16.68	15.48	16.68	19198
2001-06-18	16.60	16.63	16.05	16.11	9400
2001-06-19	16.50	16.50	16.21	16.43	13598
2001-06-20	16.21	16.68	16.00	16.55	13398
2001-06-21	16.31	16.55	16.02	16.45	7400
2001-06-22	16.25	16.50	16.05	16.50	13998
2001-06-25	16.50	17.05	16.13	16.83	32798
2001-06-26	16.88	17.36	16.52	17.08	27598
2001-06-27	17.05	17.12	16.36	16.60	18198
2001-06-28	17.00	17.00	15.90	16.15	14998
2001-06-29	16.14	17.23	16.00	17.01	94994
2001-07-02	16.50	16.90	16.00	16.10	42598
2001-07-03	16.15	16.15	15.50	16.01	13198
2001-07-05	15.95	15.95	15.60	15.80	4600
2001-07-06	15.77	15.90	15.65	15.67	4600
2001-07-09	15.76	16.31	15.76	16.31	11598
2001-07-10	15.93	16.35	15.93	16.32	6800
2001-07-11	16.03	16.28	15.60	15.90	18798
2001-07-12	15.90	16.42	15.90	16.38	23198
2001-07-13	16.37	16.37	15.80	16.05	45998
2001-07-16	16.00	16.10	15.80	15.88	11398
2001-07-17	15.76	16.25	15.75	16.25	9400
2001-07-18	15.95	16.45	15.95	16.25	22398
2001-07-19	16.25	16.50	16.13	16.50	12198
2001-07-20	16.05	16.48	16.05	16.48	3400
2001-07-23	16.22	17.00	16.21	16.88	22198
2001-07-24	16.90	17.00	16.61	16.70	19998
2001-07-25	16.90	17.00	16.75	17.00	10998
2001-07-26	16.95	17.05	16.95	17.02	32198
2001-07-27	17.01	17.03	16.89	16.98	4400
2001-07-30	16.85	16.96	16.73	16.84	6200
2001-07-31	16.92	17.00	16.72	16.72	20198
2001-08-01	16.75	16.80	16.52	16.55	7800
2001-08-02	16.93	16.93	16.73	16.74	27798
2001-08-03	16.76	16.80	16.55	16.73	18598
2001-08-06	16.70	16.70	16.25	16.50	7600
2001-08-07	16.49	16.50	16.21	16.32	4200
2001-08-08	16.20	16.24	15.89	15.89	6800
2001-08-09	16.22	16.58	15.97	16.33	15998
2001-08-10	16.33	16.54	16.01	16.29	12598
2001-08-13	16.25	16.25	16.05	16.10	12198
2001-08-14	16.10	16.52	16.10	16.48	15998
2001-08-15	16.50	16.58	16.28	16.38	42998
2001-08-16	16.55	16.55	16.41	16.43	10198
2001-08-17	16.50	16.50	16.35	16.36	9400
2001-08-20	16.50	16.53	16.34	16.50	10398
2001-08-21	16.38	16.50	16.32	16.47	3400
2001-08-22	16.43	16.55	16.26	16.41	11798
2001-08-23	16.53	16.54	16.33	16.52	7000
2001-08-24	16.28	16.38	16.26	16.38	5400
2001-08-27	16.26	16.65	16.26	16.65	4600
2001-08-28	16.62	16.86	16.48	16.68	3400
2001-08-29	16.35	16.97	16.35	16.96	4400
2001-08-30	16.97	16.97	16.77	16.95	3200
2001-08-31	16.97	16.97	16.74	16.74	4400
2001-09-04	16.97	17.01	16.85	16.99	14198
2001-09-05	16.89	16.98	16.87	16.96	8400
2001-09-06	17.00	17.08	16.87	16.87	17998
2001-09-07	16.87	16.88	16.58	16.73	11998
2001-09-10	16.75	16.83	16.58	16.75	9600
2001-09-17	16.69	17.12	16.59	16.59	48198
2001-09-18	16.60	17.00	16.60	16.85	17598
2001-09-19	16.96	16.97	16.80	16.84	20198
2001-09-20	16.84	16.98	16.81	16.81	14198
2001-09-21	16.54	16.65	16.15	16.20	23398
2001-09-24	16.21	16.50	16.15	16.37	12798
2001-09-25	16.38	16.50	16.27	16.50	8800
2001-09-26	16.39	16.50	16.28	16.49	7800
2001-09-27	16.25	16.50	16.20	16.50	23598
2001-09-28	16.48	16.50	16.23	16.50	29598
2001-10-01	16.58	16.58	16.15	16.50	10398
2001-10-02	16.13	16.51	16.13	16.51	4400
2001-10-03	16.55	16.83	16.44	16.83	10998
2001-10-04	16.87	17.00	16.82	16.96	24798
2001-10-05	16.88	16.88	16.70	16.80	6000
2001-10-08	16.94	16.95	16.79	16.85	10598
2001-10-09	16.79	16.89	16.53	16.53	10398
2001-10-10	16.75	16.75	16.50	16.60	14598
2001-10-11	16.60	16.60	16.37	16.59	6600
2001-10-12	16.73	16.85	16.71	16.85	9800
2001-10-15	16.86	16.91	16.74	16.75	4800
2001-10-16	16.85	16.85	16.60	16.83	2600
2001-10-17	16.80	16.88	16.57	16.82	7000
2001-10-18	16.82	16.82	16.56	16.60	5200
2001-10-19	16.61	16.75	16.60	16.75	4000
2001-10-22	16.75	16.80	16.63	16.80	3200
2001-10-23	16.80	16.93	16.76	16.76	3000
2001-10-25	16.90	16.95	16.71	16.95	4200
2001-10-26	17.00	17.13	16.79	17.00	10798
2001-10-29	17.00	17.00	16.57	16.85	12598
2001-10-30	16.71	16.93	16.71	16.88	3200
2001-10-31	16.78	16.78	16.75	16.75	2800
2001-11-01	16.71	16.78	16.55	16.77	9600
2001-11-02	16.75	16.85	16.57	16.85	5600
2001-11-05	16.87	17.03	16.80	16.98	17598
2001-11-06	16.83	17.05	16.83	17.00	17198
2001-11-07	16.99	17.00	16.74	16.92	3200
2001-11-08	16.95	16.95	16.50	16.50	8600
2001-11-09	16.50	16.67	16.25	16.65	6400
2001-11-12	16.65	16.87	16.53	16.86	7200
2001-11-13	16.48	16.73	16.14	16.70	10598
2001-11-14	16.67	16.69	16.28	16.66	4400
2001-11-15	16.48	16.48	15.73	16.32	15798
2001-11-16	15.95	16.25	15.83	16.15	4200
2001-11-19	16.00	16.19	15.77	16.18	5000
2001-11-20	16.05	16.05	15.76	15.93	10398
2001-11-21	16.09	16.09	16.09	16.09	2000
2001-11-23	15.77	16.18	15.77	16.18	2000
2001-11-26	16.00	16.35	15.76	16.34	13198
2001-11-27	16.25	16.42	16.13	16.34	5000
2001-11-28	16.40	16.49	16.39	16.39	1600
2001-11-29	16.48	16.73	16.30	16.58	6000
2001-11-30	16.57	17.11	16.57	16.80	34998
2001-12-03	16.91	16.95	16.90	16.95	2400
2001-12-04	17.05	17.13	16.97	17.09	25198
2001-12-05	17.06	17.10	17.06	17.09	4200
2001-12-06	17.09	17.11	16.85	16.88	10000
2001-12-07	16.75	16.92	16.62	16.75	4800
2001-12-10	16.89	16.89	16.60	16.79	6800
2001-12-11	16.88	17.10	16.80	16.80	11198
2001-12-12	16.68	17.16	16.68	17.10	4000
2001-12-13	17.10	17.15	16.97	16.97	3800
2001-12-14	17.10	17.15	17.08	17.15	20998
2001-12-17	17.15	17.15	17.06	17.10	44598
2001-12-18	17.13	17.15	17.10	17.15	10598
2001-12-19	17.20	17.23	17.10	17.23	5400
2001-12-20	17.13	17.15	16.92	17.12	8200
2001-12-21	17.07	17.15	17.00	17.15	46598
2001-12-24	17.20	17.20	17.20	17.20	4200
2001-12-26	17.15	17.15	17.10	17.10	10998
2001-12-27	17.10	17.10	16.77	16.81	10798
2001-12-28	16.83	17.00	16.83	17.00	4600
2001-12-31	16.99	17.15	16.92	16.96	12998
2002-01-02	16.99	17.15	16.85	17.15	9600
2002-01-03	17.24	17.25	17.10	17.12	14932
2002-01-04	17.29	17.36	17.03	17.24	30800
2002-01-07	17.21	17.22	16.84	16.84	16932
2002-01-08	17.06	17.36	16.91	17.25	3066
2002-01-09	16.89	17.25	16.89	17.18	2666
2002-01-10	17.18	17.25	16.91	17.09	5866
2002-01-11	17.18	17.18	17.00	17.06	5732
2002-01-14	17.06	17.18	17.06	17.18	5600
2002-01-15	17.18	17.25	17.00	17.25	10532
2002-01-16	17.25	17.33	17.25	17.33	4666
2002-01-17	17.48	17.63	17.48	17.63	8800
2002-01-18	17.63	17.70	17.54	17.54	3066
2002-01-22	17.59	17.69	17.56	17.56	17866
2002-01-23	17.63	17.63	17.56	17.63	5066
2002-01-24	17.61	17.63	17.59	17.63	5732
2002-01-25	17.60	17.63	17.45	17.63	8666
2002-01-28	17.50	17.63	17.49	17.63	3066
2002-01-29	17.62	17.66	17.55	17.56	12266
2002-01-30	17.56	17.66	17.48	17.62	5600
2002-01-31	17.59	17.65	17.52	17.63	23200
2002-02-01	17.63	17.63	17.52	17.63	4666
2002-02-04	17.63	17.63	17.36	17.40	8800
2002-02-05	17.55	17.72	17.48	17.63	13866
2002-02-06	17.63	17.63	17.41	17.42	4666
2002-02-07	17.63	17.63	17.43	17.43	5200
2002-02-08	17.51	17.61	17.25	17.40	14266
2002-02-11	17.44	17.63	17.33	17.63	15200
2002-02-12	17.61	17.70	17.59	17.66	8800
2002-02-13	17.63	17.66	17.25	17.66	9466
2002-02-14	17.20	17.64	17.20	17.36	4666
2002-02-15	17.34	17.36	17.12	17.12	11332
2002-02-19	17.33	17.33	16.72	16.88	6532
2002-02-20	16.84	17.19	16.79	17.18	15332
2002-02-21	17.11	17.25	16.76	16.76	11732
2002-02-22	16.73	16.99	16.70	16.77	12132
2002-02-25	17.43	17.43	16.71	17.06	16266
2002-02-26	17.06	17.12	16.80	17.09	13200
2002-02-27	16.96	17.18	16.88	17.03	33466
2002-02-28	17.09	17.14	16.88	17.06	19466
2002-03-01	17.06	17.15	16.88	17.03	10932
2002-03-04	17.01	17.25	17.01	17.10	49600
2002-03-05	17.21	17.21	17.10	17.18	14400
2002-03-06	17.10	17.14	17.03	17.03	14132
2002-03-07	17.09	17.43	17.04	17.14	54266
2002-03-08	17.18	17.54	17.18	17.54	8000
2002-03-11	17.48	17.66	17.42	17.59	32266
2002-03-12	17.66	17.66	17.55	17.55	17066
2002-03-13	17.59	17.64	17.37	17.48	12400
2002-03-14	17.55	17.59	17.47	17.48	16532
2002-03-15	17.39	17.55	17.39	17.42	13332
2002-03-18	17.44	17.58	17.25	17.47	16000
2002-03-19	17.63	17.63	17.26	17.60	6266
2002-03-20	17.63	17.63	17.34	17.55	4000
2002-03-21	17.63	17.63	17.49	17.59	5600
2002-03-22	17.61	17.74	17.59	17.63	59866
2002-03-25	17.42	17.62	17.40	17.40	4666
2002-03-26	17.63	17.63	17.54	17.55	4132
2002-03-27	17.55	17.63	17.51	17.58	14266
2002-03-28	17.51	17.63	17.46	17.46	36400
2002-04-01	17.48	17.63	17.40	17.63	7866
2002-04-02	17.59	17.63	17.51	17.58	9600
2002-04-03	17.55	17.63	17.51	17.60	26666
2002-04-04	17.63	17.63	17.59	17.63	23200
2002-04-05	17.62	17.63	17.55	17.55	15332
2002-04-08	17.61	17.63	17.07	17.29	61466
2002-04-09	17.33	17.92	17.33	17.39	21732
2002-04-10	17.60	17.98	17.39	17.93	34666
2002-04-11	17.93	18.02	17.86	17.87	15866
2002-04-12	18.00	18.00	17.86	18.00	34400
2002-04-15	18.00	18.00	17.96	17.98	10000
2002-04-16	17.96	18.00	17.79	18.00	20000
2002-04-17	18.00	18.00	17.81	18.00	9332
2002-04-18	18.00	18.00	17.96	17.96	20932
2002-04-19	17.99	18.00	17.87	18.00	25866
2002-04-22	17.96	18.00	17.81	18.00	32000
2002-04-23	17.90	18.00	17.81	18.00	74400
2002-04-24	18.00	18.00	17.85	18.00	18532
2002-04-25	18.00	18.00	17.93	18.00	34666
2002-04-26	18.00	18.19	17.93	18.02	34000
2002-04-29	18.04	18.53	17.97	18.51	41332
2002-04-30	18.46	18.56	18.29	18.56	27866
2002-05-01	18.45	18.56	18.41	18.53	23200
2002-05-02	18.54	19.91	18.54	19.59	41866
2002-05-03	19.31	20.04	19.02	20.04	19866
2002-05-06	19.76	19.82	18.95	18.95	13732
2002-05-07	18.86	19.10	18.19	18.89	21732
2002-05-08	18.99	19.35	18.72	19.10	15466
2002-05-09	19.04	19.47	18.97	19.10	12266
2002-05-10	19.10	19.36	18.88	19.01	8800
2002-05-13	19.16	19.50	19.16	19.49	17200
2002-05-14	19.31	19.80	19.31	19.35	19066
2002-05-15	19.16	19.69	19.07	19.67	17200
2002-05-16	19.50	19.54	19.24	19.51	8932
2002-05-17	19.58	19.69	19.52	19.68	9600
2002-05-20	19.52	19.61	19.43	19.49	3200
2002-05-21	19.55	19.57	19.31	19.39	6000
2002-05-22	19.54	19.60	18.75	18.79	29200
2002-05-23	18.66	19.47	18.66	19.47	12800
2002-05-24	18.98	19.47	18.58	18.58	7066
2002-05-28	18.58	18.75	18.26	18.30	19866
2002-05-29	18.34	18.53	17.25	17.72	67600
2002-05-30	17.96	17.96	17.70	17.82	10132
2002-05-31	17.66	17.96	17.63	17.95	15732
2002-06-03	17.96	18.08	17.75	17.89	18132
2002-06-04	18.00	18.00	17.48	17.69	6666
2002-06-05	17.48	17.69	16.97	16.98	11600
2002-06-06	17.25	17.34	15.75	15.93	44400
2002-06-07	15.79	15.96	15.53	15.59	28666
2002-06-10	15.99	16.38	15.99	16.22	16666
2002-06-11	16.27	16.47	16.13	16.21	13332
2002-06-12	16.52	16.99	16.21	16.85	36400
2002-06-13	17.02	17.25	16.51	16.51	15732
2002-06-14	17.21	17.21	16.51	16.87	4932
2002-06-17	16.58	17.14	16.44	16.51	18132
2002-06-18	17.09	17.10	15.79	15.79	36800
2002-06-19	16.13	17.13	16.13	16.61	28800
2002-06-20	16.55	17.39	16.55	17.09	11466
2002-06-21	17.48	17.48	17.24	17.39	25732
2002-06-24	17.47	18.00	17.25	18.00	31332
2002-06-25	17.69	18.22	17.69	18.03	16932
2002-06-26	17.81	18.19	17.45	17.93	12532
2002-06-27	18.15	18.37	18.12	18.37	15732
2002-06-28	18.36	19.79	18.34	19.70	73066
2002-07-01	19.43	19.43	17.69	17.72	41066
2002-07-02	17.51	17.63	17.24	17.60	12132
2002-07-03	17.15	17.60	16.67	17.06	12800
2002-07-05	17.25	17.42	17.24	17.25	3466
2002-07-08	17.44	17.96	17.44	17.96	6400
2002-07-09	17.95	17.98	17.50	17.95	14132
2002-07-10	17.84	18.43	16.82	16.85	20266
2002-07-11	16.88	17.73	16.84	17.25	10800
2002-07-12	16.88	17.25	16.88	16.95	5600
2002-07-15	16.95	16.95	15.89	15.89	46132
2002-07-16	16.27	16.31	15.86	16.31	10000
2002-07-17	15.89	16.44	15.70	15.83	20932
2002-07-18	15.70	15.98	15.68	15.83	25732
2002-07-19	16.00	16.03	15.34	15.34	21732
2002-07-22	15.14	15.30	14.76	15.25	29200
2002-07-23	15.37	15.46	14.45	15.20	18000
2002-07-24	14.44	14.92	13.73	14.92	54800
2002-07-25	17.81	17.90	15.86	17.24	51200
2002-07-26	17.39	17.70	16.73	16.73	5466
2002-07-29	17.25	19.01	17.18	18.08	58800
2002-07-30	18.34	18.77	17.93	18.36	9732
2002-07-31	18.14	18.33	17.30	18.33	20266
2002-08-01	17.97	17.98	17.09	17.94	11866
2002-08-02	16.88	17.95	16.88	16.88	8000
2002-08-05	17.39	17.80	16.88	17.28	6400
2002-08-06	17.43	17.63	16.88	17.62	19332
2002-08-07	16.88	17.63	16.43	17.25	9866
2002-08-08	17.61	17.81	17.18	17.81	4932
2002-08-09	17.81	17.81	17.27	17.68	5866
2002-08-12	17.30	17.70	17.30	17.69	1066
2002-08-13	17.38	17.73	17.38	17.44	6266
2002-08-14	17.60	17.60	17.18	17.26	7332
2002-08-15	17.25	17.51	16.72	16.72	2800
2002-08-16	16.91	16.95	16.71	16.88	5732
2002-08-19	16.66	17.27	16.34	17.03	30000
2002-08-20	17.18	17.48	16.35	16.62	29466
2002-08-21	16.34	17.24	16.10	17.24	25600
2002-08-22	16.99	17.43	16.05	16.61	24666
2002-08-23	17.05	17.05	16.58	16.67	5866
2002-08-26	17.00	17.66	16.34	17.66	6000
2002-08-27	17.78	17.78	16.63	16.63	9866
2002-08-28	16.55	16.88	15.69	16.50	6932
2002-08-29	16.68	17.76	16.50	17.69	19466
2002-08-30	17.77	17.77	17.44	17.55	3466
2002-09-03	17.77	17.77	16.13	16.28	8000
2002-09-04	16.46	17.24	16.28	17.24	11466
2002-09-05	17.25	17.25	16.50	16.95	8400
2002-09-06	16.79	17.48	16.79	17.21	10666
2002-09-09	17.40	17.99	16.70	17.45	48666
2002-09-10	18.00	18.00	17.32	17.60	3732
2002-09-11	17.36	17.51	17.33	17.49	1600
2002-09-12	17.47	17.63	17.16	17.63	3600
2002-09-13	17.29	17.47	17.23	17.23	3600
2002-09-16	17.48	17.66	17.20	17.22	2400
2002-09-17	17.42	17.42	17.21	17.21	4666
2002-09-18	17.54	17.54	17.25	17.25	1600
2002-09-19	17.34	17.40	16.31	17.01	39066
2002-09-20	17.59	17.66	16.86	16.88	54932
2002-09-23	16.85	16.90	16.28	16.28	22400
2002-09-24	17.09	17.09	16.08	16.34	35200
2002-09-25	16.73	17.00	16.31	16.98	5600
2002-09-26	16.74	17.20	16.74	17.07	10266
2002-09-27	16.70	17.15	16.70	16.74	3600
2002-09-30	16.72	17.14	16.55	16.88	6400
2002-10-01	16.73	17.03	16.47	16.79	10800
2002-10-02	16.45	17.01	16.22	16.24	10132
2002-10-03	16.17	16.67	16.17	16.49	7200
2002-10-04	16.28	16.45	16.20	16.45	7732
2002-10-07	16.49	16.49	16.22	16.28	6400
2002-10-08	16.37	16.76	16.28	16.75	16132
2002-10-09	16.34	16.73	16.20	16.20	16532
2002-10-10	16.09	16.50	16.09	16.16	10132
2002-10-11	16.09	16.50	16.09	16.15	8266
2002-10-14	16.21	16.35	16.15	16.17	10800
2002-10-15	16.26	16.49	16.26	16.32	4532
2002-10-16	16.31	16.31	16.01	16.03	10932
2002-10-17	16.01	16.20	15.94	16.09	3866
2002-10-18	15.93	16.31	15.75	15.76	13732
2002-10-21	16.49	16.49	16.11	16.40	3200
2002-10-22	16.40	16.40	16.00	16.05	8800
2002-10-23	16.21	16.21	16.04	16.08	4400
2002-10-24	15.92	16.30	15.92	16.30	2932
2002-10-25	16.49	16.49	16.41	16.43	2932
2002-10-28	16.25	16.61	16.25	16.53	8132
2002-10-29	16.50	16.78	16.30	16.78	6532
2002-10-30	16.87	16.87	16.50	16.73	10400
2002-10-31	16.71	16.73	16.37	16.58	13200
2002-11-01	16.69	17.18	16.69	17.18	20132
2002-11-04	16.80	17.25	16.80	17.18	7732
2002-11-05	16.80	17.15	16.80	17.15	6666
2002-11-06	17.17	17.28	16.97	17.26	15066
2002-11-07	17.11	17.11	16.75	16.80	8266
2002-11-08	17.16	17.36	16.54	16.54	5200
2002-11-11	16.65	16.68	16.16	16.16	23200
2002-11-12	16.10	16.46	15.94	16.32	33600
2002-11-13	15.94	16.61	15.94	16.49	8932
2002-11-14	16.65	16.65	15.76	16.27	17200
2002-11-15	15.76	16.16	15.76	15.89	17332
2002-11-18	16.06	16.06	15.59	15.59	18932
2002-11-19	15.57	15.79	15.45	15.45	18000
2002-11-20	15.68	15.83	15.40	15.82	10666
2002-11-21	15.41	15.86	15.40	15.86	12800
2002-11-22	15.86	15.86	15.69	15.84	6800
2002-11-25	15.45	16.04	15.45	15.72	15066
2002-11-26	15.68	15.83	15.68	15.71	12666
2002-11-27	15.68	16.35	15.68	16.35	26800
2002-11-29	16.58	16.76	16.43	16.76	6532
2002-12-02	16.61	16.78	16.49	16.57	13066
2002-12-03	16.74	16.74	16.46	16.46	10800
2002-12-04	16.46	16.51	16.28	16.50	3200
2002-12-05	16.50	16.50	16.25	16.28	6532
2002-12-06	16.31	16.31	16.13	16.15	7732
2002-12-09	16.28	16.28	15.86	15.86	6666
2002-12-10	15.78	16.29	15.75	15.80	11600
2002-12-11	15.80	15.86	15.38	15.86	15466
2002-12-12	15.95	15.95	15.70	15.75	7066
2002-12-13	15.94	15.94	15.68	15.72	2932
2002-12-16	15.60	15.94	15.56	15.94	7066
2002-12-17	15.94	16.13	15.94	16.00	7732
2002-12-18	16.15	16.16	15.95	16.13	6000
2002-12-19	16.20	16.64	16.06	16.64	6932
2002-12-20	16.67	16.73	16.24	16.67	21600
2002-12-23	16.67	16.92	15.97	16.78	5332
2002-12-24	16.76	16.88	16.57	16.88	2000
2002-12-26	16.84	17.11	15.80	16.05	17600
2002-12-27	15.96	16.16	15.77	15.77	4666
2002-12-30	15.77	15.94	15.62	15.68	11466
2002-12-31	15.65	15.95	15.65	15.73	12266
2003-01-02	16.25	16.25	15.77	16.09	8532
2003-01-03	16.19	16.19	15.99	16.08	7332
2003-01-06	16.09	16.29	16.04	16.29	16132
2003-01-07	16.24	16.53	15.95	16.42	10000
2003-01-08	16.13	16.97	15.98	16.58	9466
2003-01-09	16.52	16.99	16.52	16.99	7600
2003-01-10	16.64	17.21	16.64	17.17	4932
2003-01-13	17.21	17.29	17.14	17.27	8000
2003-01-14	17.23	17.36	17.23	17.35	19066
2003-01-15	17.27	17.45	17.27	17.34	5200
2003-01-16	17.48	17.99	17.33	17.99	18400
2003-01-17	18.00	18.00	16.88	17.29	16400
2003-01-21	17.36	17.55	17.16	17.24	12800
2003-01-22	17.29	17.44	17.11	17.11	6000
2003-01-23	17.14	17.44	17.10	17.43	8132
2003-01-24	17.11	17.33	16.70	16.70	11066
2003-01-27	16.81	16.82	16.51	16.55	8000
2003-01-28	16.54	16.89	16.40	16.88	9866
2003-01-29	16.69	17.13	16.69	17.03	6666
2003-01-30	16.52	17.06	15.97	16.05	39066
2003-01-31	16.64	16.64	15.86	16.49	8532
2003-02-03	16.13	16.99	16.13	16.98	16000
2003-02-04	16.80	17.15	16.76	17.15	8666
2003-02-05	17.04	17.17	16.80	16.82	10932
2003-02-06	16.83	17.27	16.75	17.04	8000
2003-02-07	17.24	17.24	16.70	16.85	9866
2003-02-10	16.69	17.21	16.69	17.09	22932
2003-02-11	17.19	17.19	16.67	16.91	14932
2003-02-12	16.50	17.01	16.50	16.62	9732
2003-02-13	16.77	17.25	16.77	16.85	5200
2003-02-14	16.84	17.10	16.82	17.03	8532
2003-02-18	17.10	17.24	16.50	16.65	25466
2003-02-19	16.79	16.79	16.67	16.70	6266
2003-02-20	16.69	16.79	16.41	16.79	7332
2003-02-21	16.67	17.32	16.67	17.27	32000
2003-02-24	16.97	17.33	16.57	17.03	19466
2003-02-25	17.21	17.21	16.96	17.18	6400
2003-02-26	17.14	17.14	16.97	17.08	4400
2003-02-27	17.10	17.24	17.01	17.01	16132
2003-02-28	17.06	17.06	16.63	16.63	6132
2003-03-03	16.95	17.01	16.46	16.46	10932
2003-03-04	16.46	17.03	16.43	16.89	12266
2003-03-05	16.88	17.15	16.87	16.87	1600
2003-03-06	16.89	17.16	16.89	17.03	4932
2003-03-07	17.15	17.52	17.15	17.42	4800
2003-03-10	17.38	17.48	17.09	17.09	3066
2003-03-11	17.11	17.17	16.40	16.56	13600
2003-03-12	16.41	16.63	16.30	16.52	14132
2003-03-13	16.58	16.94	16.54	16.94	4800
2003-03-14	17.03	17.21	17.03	17.05	5066
2003-03-17	17.10	17.36	16.88	17.36	14932
2003-03-18	17.25	17.44	16.74	17.09	5866
2003-03-19	16.80	16.93	16.68	16.76	10266
2003-03-20	16.68	16.91	16.55	16.78	16800
2003-03-21	17.06	17.06	16.40	16.54	46666
2003-03-24	16.40	16.65	16.28	16.31	13200
2003-03-25	16.69	16.77	16.28	16.65	12000
2003-03-26	16.80	16.84	16.54	16.54	12000
2003-03-27	16.54	16.58	16.31	16.55	8132
2003-03-28	16.60	16.84	16.60	16.72	7732
2003-03-31	16.69	16.79	16.58	16.58	8400
2003-04-01	16.58	16.58	16.32	16.43	9332
2003-04-02	16.61	16.76	16.51	16.76	5732
2003-04-03	16.76	16.79	16.54	16.58	6000
2003-04-04	16.69	16.72	16.51	16.52	3332
2003-04-07	16.73	16.79	16.58	16.68	8932
2003-04-08	16.58	16.61	16.52	16.57	8666
2003-04-09	16.65	16.72	16.51	16.53	15866
2003-04-10	16.50	16.57	16.32	16.46	15866
2003-04-11	16.61	16.61	16.46	16.54	6000
2003-04-14	16.61	16.61	16.44	16.60	8000
2003-04-15	16.64	16.64	16.36	16.55	11600
2003-04-16	16.38	16.51	16.38	16.44	10132
2003-04-17	16.54	16.54	16.39	16.54	7332
2003-04-21	16.58	16.58	16.39	16.50	7332
2003-04-22	16.39	16.68	16.39	16.62	8532
2003-04-23	16.68	16.85	16.58	16.58	9600
2003-04-24	16.77	16.88	16.77	16.88	5466
2003-04-25	16.85	16.88	16.59	16.79	2666
2003-04-28	16.79	16.88	16.79	16.88	6666
2003-04-29	16.84	16.95	16.84	16.88	11466
2003-04-30	16.95	17.02	16.67	16.68	11866
2003-05-01	16.82	16.82	16.43	16.72	8932
2003-05-02	16.50	17.06	16.45	16.58	29732
2003-05-05	16.64	16.78	16.42	16.50	10266
2003-05-06	16.72	16.72	16.55	16.55	9066
2003-05-07	16.83	16.83	16.41	16.50	15332
2003-05-08	16.50	16.50	16.43	16.50	10400
2003-05-09	16.55	16.73	16.54	16.61	6000
2003-05-12	16.47	16.80	16.47	16.77	16266
2003-05-13	16.82	16.95	16.61	16.80	22932
2003-05-14	16.95	16.95	16.77	16.77	13200
2003-05-15	16.93	16.94	16.84	16.91	5332
2003-05-16	16.58	17.03	16.58	16.91	21600
2003-05-19	17.06	17.06	16.81	17.06	19600
2003-05-20	16.97	17.06	16.84	16.95	7466
2003-05-21	17.06	17.06	16.88	16.94	7466
2003-05-22	16.88	17.03	16.84	16.91	14400
2003-05-23	16.84	17.03	16.84	17.03	12132
2003-05-27	17.03	17.12	16.93	17.12	14932
2003-05-28	17.14	17.61	17.03	17.32	16000
2003-05-29	17.53	17.62	17.25	17.40	12532
2003-05-30	17.40	17.63	17.37	17.54	10132
2003-06-02	17.63	17.63	17.26	17.44	15332
2003-06-03	17.44	17.62	17.44	17.48	8000
2003-06-04	17.63	17.70	17.25	17.34	25066
2003-06-05	17.34	17.55	17.27	17.55	18400
2003-06-06	17.14	17.55	17.14	17.29	6532
2003-06-09	17.33	17.55	17.28	17.43	5466
2003-06-10	17.55	17.55	17.07	17.55	3066
2003-06-11	17.51	17.55	17.06	17.55	18532
2003-06-12	17.55	17.55	17.25	17.33	9866
2003-06-13	17.36	17.50	17.30	17.47	12266
2003-06-16	17.48	18.00	17.29	18.00	22666
2003-06-17	18.19	18.38	17.90	18.38	22666
2003-06-18	18.30	18.30	18.00	18.11	8932
2003-06-19	18.11	18.23	18.00	18.01	8800
2003-06-20	18.23	18.23	17.93	18.23	6532
2003-06-23	18.22	18.23	17.85	18.04	20266
2003-06-24	18.08	18.19	18.00	18.19	7200
2003-06-25	18.00	18.15	18.00	18.15	8666
2003-06-26	18.14	18.14	17.74	17.96	25866
2003-06-27	17.92	18.38	17.92	18.20	9466
2003-06-30	18.37	18.50	18.23	18.45	41732
2003-07-01	18.25	18.45	18.19	18.38	12666
2003-07-02	18.38	18.48	18.38	18.39	10266
2003-07-03	18.33	18.49	18.33	18.34	3600
2003-07-07	18.33	18.48	18.33	18.42	10532
2003-07-08	18.42	18.54	18.42	18.47	21066
2003-07-09	18.47	18.66	18.46	18.50	21066
2003-07-10	18.67	18.75	18.54	18.59	12132
2003-07-11	18.74	18.75	18.33	18.57	16132
2003-07-14	18.27	19.10	18.27	19.10	16132
2003-07-15	18.75	19.64	18.75	19.50	18800
2003-07-16	19.50	19.50	19.31	19.47	9200
2003-07-17	19.40	19.50	19.31	19.43	9600
2003-07-18	19.38	19.43	19.31	19.43	5866
2003-07-21	19.50	19.50	19.13	19.16	7866
2003-07-22	19.27	19.42	19.13	19.13	9066
2003-07-23	19.08	19.54	19.03	19.54	5866
2003-07-24	19.68	20.06	19.31	19.76	18932
2003-07-25	19.97	20.18	19.47	19.47	10400
2003-07-28	19.64	20.00	19.49	19.91	9066
2003-07-29	19.54	21.23	19.54	20.81	21466
2003-07-30	20.48	20.81	19.73	20.12	13600
2003-07-31	19.35	20.32	19.35	20.07	16800
2003-08-01	20.14	20.24	18.90	18.91	17466
2003-08-04	19.13	19.13	18.15	18.30	26132
2003-08-05	18.30	18.36	17.72	17.72	16800
2003-08-06	17.99	18.55	17.72	18.26	20666
2003-08-07	18.38	18.43	18.08	18.29	12132
2003-08-08	18.38	18.74	18.20	18.69	11866
2003-08-11	18.20	18.98	18.20	18.98	3066
2003-08-12	18.98	19.05	18.76	19.05	6400
2003-08-13	18.75	19.50	18.75	19.31	7066
2003-08-14	19.50	19.86	19.31	19.83	5732
2003-08-15	19.75	19.99	19.61	19.61	4666
2003-08-18	19.81	20.19	19.57	20.19	14800
2003-08-19	20.15	20.22	19.88	20.18	16532
2003-08-20	19.77	20.44	19.77	20.25	8132
2003-08-21	20.27	20.36	19.63	19.63	10000
2003-08-22	20.18	20.33	18.73	18.73	13066
2003-08-25	19.10	19.10	18.75	18.98	6132
2003-08-26	18.88	19.16	18.60	19.16	9600
2003-08-27	19.39	20.28	19.31	20.28	17200
2003-08-28	19.71	19.92	18.62	19.23	8800
2003-08-29	18.72	20.66	18.72	19.88	10532
2003-09-02	20.25	20.44	19.55	20.44	9866
2003-09-03	20.47	20.75	19.94	20.62	16132
2003-09-04	20.21	20.46	19.74	19.74	3600
2003-09-05	20.25	20.25	19.66	19.66	6000
2003-09-08	19.72	19.91	19.64	19.86	4800
2003-09-09	19.59	20.06	19.39	19.91	14932
2003-09-10	19.58	20.06	19.53	19.84	20666
2003-09-11	19.83	20.18	19.83	20.18	3600
2003-09-12	19.67	20.18	19.54	20.18	10000
2003-09-15	20.21	20.28	19.67	19.84	8932
2003-09-16	19.88	20.40	19.79	20.11	9200
2003-09-17	19.99	20.39	19.43	19.69	15466
2003-09-18	19.70	20.02	19.70	19.78	12266
2003-09-19	20.06	20.24	19.95	19.98	14400
2003-09-22	20.26	20.26	19.78	19.79	7466
2003-09-23	19.94	20.40	19.79	20.40	7466
2003-09-24	19.84	20.42	19.78	19.80	10532
2003-09-25	19.78	20.03	19.47	19.47	7866
2003-09-26	19.52	19.65	18.97	18.99	15200
2003-09-29	19.13	19.31	18.49	18.92	14132
2003-09-30	18.68	18.68	18.26	18.38	18400
2003-10-01	18.65	19.50	18.38	19.50	22400
2003-10-02	19.38	19.38	18.89	18.92	8532
2003-10-03	18.92	19.28	18.69	19.09	21200
2003-10-06	19.49	19.49	18.75	19.17	8932
2003-10-07	18.83	19.31	18.78	19.31	10132
2003-10-08	18.76	19.22	18.76	18.83	5200
2003-10-09	19.04	19.21	18.78	18.83	9466
2003-10-10	18.93	18.93	18.65	18.65	12400
2003-10-13	18.97	18.97	18.48	18.73	7200
2003-10-14	18.74	19.16	18.54	19.16	10400
2003-10-15	19.22	19.36	18.62	19.29	9200
2003-10-16	19.26	19.40	19.11	19.40	6666
2003-10-17	19.30	19.38	18.98	18.99	6400
2003-10-20	18.98	19.15	18.26	18.63	14400
2003-10-21	18.52	18.70	18.41	18.62	9732
2003-10-22	18.47	18.71	18.29	18.53	22266
2003-10-23	18.47	18.62	18.41	18.56	6400
2003-10-24	18.41	18.61	18.19	18.51	17200
2003-10-27	18.45	18.52	18.19	18.52	5732
2003-10-28	18.20	18.95	18.19	18.95	13600
2003-10-29	18.95	19.32	18.50	19.31	18800
2003-10-30	19.26	19.61	18.92	19.51	15200
2003-10-31	19.65	19.95	19.51	19.51	21466
2003-11-03	19.52	19.88	19.32	19.81	17866
2003-11-04	19.91	19.91	19.50	19.73	8000
2003-11-05	19.58	20.05	19.58	20.05	5200
2003-11-06	20.03	20.06	19.70	19.71	8000
2003-11-07	20.06	20.58	19.81	20.29	21866
2003-11-10	20.29	20.64	19.92	20.27	14132
2003-11-11	20.44	20.44	19.88	20.36	18000
2003-11-12	20.35	20.74	20.01	20.74	21200
2003-11-13	20.18	20.84	20.18	20.48	20666
2003-11-14	20.61	20.65	19.91	19.91	12666
2003-11-17	20.00	20.00	19.25	19.25	18000
2003-11-18	19.05	19.96	19.00	19.00	18500
2003-11-19	18.90	19.63	18.90	19.07	13200
2003-11-20	19.60	19.60	18.49	18.49	12700
2003-11-21	18.75	18.90	18.65	18.68	10600
2003-11-24	19.70	19.70	18.85	18.97	22700
2003-11-25	19.20	19.50	19.00	19.35	10600
2003-11-26	19.57	19.83	19.16	19.79	13500
2003-11-28	19.99	20.19	19.64	19.64	4400
2003-12-01	20.33	20.79	19.63	20.50	9500
2003-12-02	20.75	20.75	19.79	19.97	23900
2003-12-03	20.23	20.45	19.60	19.60	18400
2003-12-04	19.62	19.97	18.88	19.55	9600
2003-12-05	20.00	20.00	19.01	19.32	11100
2003-12-08	19.85	19.85	18.97	19.32	18700
2003-12-09	19.31	19.61	18.97	19.54	15200
2003-12-10	19.69	19.69	19.18	19.32	7300
2003-12-11	19.47	19.54	19.30	19.53	5900
2003-12-12	19.32	20.00	19.30	20.00	17600
2003-12-15	20.00	20.10	19.55	19.56	14000
2003-12-16	19.22	20.03	19.22	20.03	12600
2003-12-17	19.71	20.02	19.41	20.02	8100
2003-12-18	19.67	20.10	19.66	20.10	8000
2003-12-19	20.67	20.82	19.77	20.45	14800
2003-12-22	20.12	20.50	20.11	20.50	6300
2003-12-23	20.27	20.67	20.21	20.67	8300
2003-12-24	20.43	20.69	20.43	20.50	4700
2003-12-26	20.62	20.70	20.41	20.60	5300
2003-12-29	20.50	20.84	20.26	20.82	7000
2003-12-30	20.89	21.12	20.50	20.50	9800
2003-12-31	21.00	21.00	20.30	20.30	16900
2004-01-02	20.50	20.72	20.12	20.52	5600
2004-01-05	20.75	21.00	20.21	20.74	33800
2004-01-06	20.25	21.10	20.25	20.73	18300
2004-01-07	20.88	20.88	20.00	20.41	9100
2004-01-08	20.62	20.87	20.24	20.80	12000
2004-01-09	20.50	20.80	20.24	20.30	6400
2004-01-12	20.55	20.55	20.14	20.51	17200
2004-01-13	20.26	20.50	20.10	20.50	12500
2004-01-14	20.50	20.50	20.27	20.41	6800
2004-01-15	20.35	20.40	19.91	19.91	6600
2004-01-16	20.35	20.35	19.89	20.17	8100
2004-01-20	20.34	20.49	19.93	20.49	11800
2004-01-21	20.18	20.79	20.18	20.66	5700
2004-01-22	20.54	20.54	20.20	20.40	8800
2004-01-23	20.20	20.93	20.08	20.93	11700
2004-01-26	20.94	20.94	20.26	20.87	4900
2004-01-27	20.84	21.06	20.59	20.85	7900
2004-01-28	20.85	21.01	20.80	20.82	9100
2004-01-29	21.00	21.08	20.78	20.81	7100
2004-01-30	20.90	20.90	20.31	20.77	8100
2004-02-02	20.92	20.92	20.56	20.68	14900
2004-02-03	20.60	20.75	20.47	20.47	10900
2004-02-04	20.48	20.48	19.69	19.69	31300
2004-02-05	20.09	20.09	19.50	19.50	21600
2004-02-06	20.09	20.09	19.54	19.76	10800
2004-02-09	20.08	20.13	19.80	19.97	8700
2004-02-10	20.17	20.54	19.98	20.54	41400
2004-02-11	20.59	20.70	20.33	20.70	19800
2004-02-12	19.79	21.01	19.75	21.01	13600
2004-02-13	21.01	21.01	20.37	20.42	12600
2004-02-17	21.25	21.25	20.40	20.46	7600
2004-02-18	20.68	20.68	20.20	20.20	8200
2004-02-19	20.20	20.51	20.06	20.06	7700
2004-02-20	20.00	20.82	20.00	20.78	14100
2004-02-23	20.77	21.00	20.75	20.99	18000
2004-02-24	21.00	21.29	20.33	20.62	16100
2004-02-25	20.60	21.32	20.05	20.05	11700
2004-02-26	20.02	20.31	20.01	20.21	7000
2004-02-27	20.48	20.48	20.12	20.18	4800
2004-03-01	20.56	20.66	20.02	20.66	12800
2004-03-02	21.00	21.00	20.50	20.51	5900
2004-03-03	20.50	20.60	20.50	20.55	3700
2004-03-04	20.55	20.77	20.50	20.68	5300
2004-03-05	20.47	20.89	20.47	20.62	6800
2004-03-08	20.50	20.95	20.50	20.50	13300
2004-03-09	21.31	21.31	20.09	20.19	8800
2004-03-10	20.38	20.50	20.05	20.05	6500
2004-03-11	20.22	20.43	19.84	19.88	10300
2004-03-12	20.00	20.75	19.91	20.75	8600
2004-03-15	21.05	21.05	20.19	20.19	22800
2004-03-16	20.08	20.21	19.75	20.16	21200
2004-03-17	19.95	20.19	19.95	20.17	9700
2004-03-18	19.99	20.00	19.50	19.75	11000
2004-03-19	20.00	20.00	19.41	19.55	19000
2004-03-22	19.56	20.02	19.38	19.52	22900
2004-03-23	19.70	20.14	19.51	20.12	6000
2004-03-24	20.14	20.14	19.76	19.95	7300
2004-03-25	19.92	20.18	19.76	20.18	14100
2004-03-26	20.00	20.00	19.65	19.65	10000
2004-03-29	19.94	20.20	19.82	20.20	10000
2004-03-30	19.96	20.27	19.96	20.22	4800
2004-03-31	20.26	20.70	20.25	20.70	8200
2004-04-01	20.30	21.00	20.30	20.99	14400
2004-04-02	21.05	21.30	20.78	21.30	25100
2004-04-05	20.79	21.50	20.79	21.42	21600
2004-04-06	21.06	21.50	21.06	21.08	5500
2004-04-07	20.85	21.30	20.85	21.07	8500
2004-04-08	21.55	21.55	20.36	21.04	11000
2004-04-12	20.90	21.60	20.90	21.56	11500
2004-04-13	21.60	21.81	20.75	20.77	18700
2004-04-14	20.75	21.00	20.48	20.68	5500
2004-04-15	20.70	20.98	20.44	20.62	12100
2004-04-16	20.37	21.04	20.34	20.86	7900
2004-04-19	19.91	21.12	19.91	21.12	15500
2004-04-20	20.11	21.18	20.10	20.69	6600
2004-04-21	21.20	21.20	20.50	20.86	2900
2004-04-22	20.89	21.32	20.89	21.20	13700
2004-04-23	21.25	21.32	21.09	21.20	7700
2004-04-26	21.20	21.45	21.14	21.19	9000
2004-04-27	21.43	21.50	21.28	21.45	10400
2004-04-28	21.11	21.57	21.11	21.43	11600
2004-04-29	21.67	21.75	21.15	21.20	8300
2004-04-30	21.12	21.38	20.99	20.99	7800
2004-05-03	20.87	21.73	20.44	21.46	11400
2004-05-04	21.45	21.74	21.04	21.29	12200
2004-05-05	20.17	20.50	20.06	20.34	10500
2004-05-06	20.26	20.38	19.60	20.00	36400
2004-05-07	19.49	19.80	19.00	19.35	62100
2004-05-10	19.35	19.74	19.09	19.10	27100
2004-05-11	19.27	19.66	19.10	19.62	9300
2004-05-12	19.12	19.92	19.01	19.92	18400
2004-05-13	19.56	19.87	19.35	19.50	8900
2004-05-14	19.50	19.57	19.20	19.25	12000
2004-05-17	19.31	19.39	18.83	19.34	19400
2004-05-18	19.20	19.60	18.83	19.49	15300
2004-05-19	19.50	19.57	19.04	19.47	14200
2004-05-20	19.46	19.46	19.18	19.26	19700
2004-05-21	19.32	19.65	19.20	19.51	24600
2004-05-24	19.50	19.86	19.26	19.74	24800
2004-05-25	19.65	19.65	19.40	19.64	14800
2004-05-26	19.65	19.89	19.50	19.79	19500
2004-05-27	19.55	19.86	19.37	19.47	10300
2004-05-28	19.34	19.79	19.34	19.66	14700
2004-06-01	19.95	19.95	19.14	19.41	15200
2004-06-02	19.27	19.90	19.27	19.57	11900
2004-06-03	19.68	19.68	19.09	19.09	8100
2004-06-04	19.63	19.63	19.17	19.30	7300
2004-06-07	19.60	19.80	19.37	19.57	10000
2004-06-08	19.55	19.78	19.40	19.54	3800
2004-06-09	19.47	19.83	19.04	19.04	18800
2004-06-10	19.08	19.49	19.03	19.03	26700
2004-06-14	19.07	19.41	18.91	18.95	24300
2004-06-15	18.95	19.31	18.95	19.31	9900
2004-06-16	19.09	19.67	18.94	19.67	9400
2004-06-17	19.73	19.73	19.22	19.53	3500
2004-06-18	19.67	19.70	19.26	19.42	28000
2004-06-21	19.34	19.48	19.03	19.10	14000
2004-06-22	19.04	19.36	19.00	19.32	19000
2004-06-23	19.34	19.39	19.06	19.08	13800
2004-06-24	19.40	19.59	19.01	19.12	27600
2004-06-25	19.25	21.17	19.05	19.94	90000
2004-06-28	19.88	20.00	19.65	19.69	34400
2004-06-29	19.80	19.97	19.65	19.65	17400
2004-06-30	19.87	19.88	19.35	19.41	7100
2004-07-01	19.49	19.50	19.12	19.20	14900
2004-07-02	19.13	19.50	19.12	19.50	5000
2004-07-06	19.36	19.36	19.03	19.06	20300
2004-07-07	19.20	19.20	19.04	19.05	11200
2004-07-08	19.01	19.14	18.74	18.76	14600
2004-07-09	18.95	19.00	18.76	18.94	7300
2004-07-12	18.83	19.19	18.79	19.04	22000
2004-07-13	18.77	19.08	18.72	18.84	15500
2004-07-14	18.89	19.18	18.78	18.80	8300
2004-07-15	19.12	19.12	18.78	18.79	12000
2004-07-16	18.79	18.86	18.75	18.75	13000
2004-07-19	18.80	18.80	18.41	18.41	16100
2004-07-20	18.10	18.29	17.96	18.10	28000
2004-07-21	18.30	18.30	17.66	17.66	20900
2004-07-22	17.75	17.93	17.17	17.18	23900
2004-07-23	17.96	18.12	16.86	17.15	23500
2004-07-26	17.00	17.26	16.68	16.87	24400
2004-07-27	16.80	17.55	16.80	17.55	18400
2004-07-28	17.52	17.52	16.65	16.70	38700
2004-07-29	17.13	17.35	16.90	17.15	26600
2004-07-30	17.13	17.49	17.13	17.37	23100
2004-08-02	17.27	17.55	17.12	17.54	28400
2004-08-03	17.42	17.53	17.30	17.30	32400
2004-08-04	17.30	17.49	16.93	17.23	17400
2004-08-05	17.09	17.43	17.05	17.26	18400
2004-08-06	17.07	17.38	16.90	17.15	22900
2004-08-09	17.38	17.38	17.17	17.31	11200
2004-08-10	17.35	17.49	17.32	17.48	18700
2004-08-11	17.31	17.58	16.90	17.56	22800
2004-08-12	17.00	17.80	17.00	17.16	16300
2004-08-13	17.00	17.73	17.00	17.11	8400
2004-08-16	17.24	17.27	17.00	17.25	11100
2004-08-17	17.75	17.75	16.90	17.19	10000
2004-08-18	17.00	17.28	17.00	17.25	14800
2004-08-19	17.27	17.33	17.04	17.33	12900
2004-08-20	17.30	17.55	17.00	17.27	18800
2004-08-23	17.57	17.58	17.05	17.05	10000
2004-08-24	17.54	17.58	17.08	17.22	45900
2004-08-25	17.42	17.84	17.17	17.84	32700
2004-08-26	17.85	17.85	17.56	17.75	26900
2004-08-27	17.90	17.90	17.66	17.81	5900
2004-08-30	17.98	18.05	17.70	17.79	12900
2004-08-31	18.06	18.65	17.91	18.35	23200
2004-09-01	18.75	19.35	17.90	18.40	17800
2004-09-02	18.90	19.07	18.36	19.07	13900
2004-09-03	18.75	19.14	18.75	18.79	6000
2004-09-07	18.50	18.70	18.18	18.67	13700
2004-09-08	18.70	18.94	18.19	18.19	20400
2004-09-09	18.47	18.96	18.14	18.45	18100
2004-09-10	18.47	19.11	18.22	18.40	23900
2004-09-13	18.31	18.76	18.31	18.69	9000
2004-09-14	18.55	19.10	18.31	18.36	17000
2004-09-15	18.32	18.49	18.25	18.48	8500
2004-09-16	18.36	18.59	18.03	18.59	10300
2004-09-17	18.97	19.44	17.97	18.05	37000
2004-09-20	18.02	18.19	17.78	17.83	8200
2004-09-21	17.83	18.10	17.78	18.00	11200
2004-09-22	17.76	18.00	17.75	17.99	17700
2004-09-23	18.00	18.00	17.85	17.86	6700
2004-09-24	18.02	18.02	17.88	17.88	4500
2004-09-27	17.85	17.90	17.50	17.69	19800
2004-09-28	17.66	17.99	17.65	17.90	26500
2004-09-29	17.90	17.90	17.70	17.86	10600
2004-09-30	17.70	17.92	17.51	17.92	13000
2004-10-01	17.80	17.99	17.62	17.90	22200
2004-10-04	18.02	18.02	17.63	17.72	12400
2004-10-05	17.87	17.87	17.50	17.67	18200
2004-10-06	17.69	17.75	17.50	17.74	13200
2004-10-07	17.80	17.82	17.65	17.65	10500
2004-10-08	17.88	17.89	17.42	17.45	12000
2004-10-11	17.58	17.65	17.50	17.58	6700
2004-10-12	17.46	17.64	17.36	17.64	13700
2004-10-13	17.41	17.74	17.25	17.29	37500
2004-10-14	17.46	17.70	17.35	17.36	13100
2004-10-15	17.32	17.69	17.32	17.58	11000
2004-10-18	17.34	17.70	17.33	17.70	5000
2004-10-19	17.58	17.68	17.07	17.21	15900
2004-10-20	17.44	17.60	17.26	17.60	11100
2004-10-21	17.52	17.89	17.26	17.85	10000
2004-10-22	17.85	17.85	17.15	17.21	22900
2004-10-25	17.21	18.01	17.06	17.85	18900
2004-10-26	17.72	18.03	17.27	18.00	17300
2004-10-27	17.99	18.10	17.49	18.10	15300
2004-10-28	17.99	18.56	17.28	18.33	27700
2004-10-29	18.06	18.43	17.81	17.88	9600
2004-11-01	18.13	18.18	17.77	18.15	9600
2004-11-02	18.20	18.63	18.06	18.50	21200
2004-11-03	18.40	18.63	18.30	18.63	13400
2004-11-04	18.39	18.63	18.39	18.55	8000
2004-11-05	18.59	18.83	18.26	18.26	15600
2004-11-08	18.14	18.62	18.14	18.36	9300
2004-11-09	18.34	18.70	18.34	18.61	7600
2004-11-10	18.00	19.23	18.00	19.20	18500
2004-11-11	18.79	19.51	18.79	19.50	26200
2004-11-12	19.37	19.85	18.95	19.85	13600
2004-11-15	19.39	20.00	19.39	20.00	19100
2004-11-16	20.00	20.00	18.97	18.97	21300
2004-11-17	19.54	19.54	18.95	19.44	14400
2004-11-18	19.69	19.69	18.83	18.91	17100
2004-11-19	18.81	18.90	18.50	18.50	5300
2004-11-22	18.80	18.90	18.51	18.85	15000
2004-11-23	18.37	18.99	18.37	18.85	17700
2004-11-24	18.86	19.39	18.85	19.05	12700
2004-11-26	19.47	19.59	19.00	19.58	12900
2004-11-29	19.81	19.95	19.60	19.76	16200
2004-11-30	19.95	19.95	19.39	19.90	14200
2004-12-01	19.97	20.27	19.38	20.26	32400
2004-12-02	20.27	20.72	19.69	20.17	33900
2004-12-03	20.49	20.49	19.62	19.70	11600
2004-12-06	19.85	19.99	19.57	19.60	22400
2004-12-07	19.99	19.99	19.45	19.48	20100
2004-12-08	19.37	19.80	19.37	19.56	8300
2004-12-09	19.37	19.68	19.37	19.42	10500
2004-12-10	19.68	19.77	19.21	19.65	13700
2004-12-13	19.11	19.69	19.10	19.61	41600
2004-12-14	19.85	19.95	19.58	19.73	23400
2004-12-15	19.80	19.92	19.50	19.67	29600
2004-12-16	19.51	19.66	19.11	19.11	35800
2004-12-17	19.40	19.54	19.22	19.45	28200
2004-12-20	19.25	19.46	19.15	19.32	28000
2004-12-21	19.11	19.73	19.11	19.73	59000
2004-12-22	19.75	19.75	19.31	19.67	12600
2004-12-23	19.74	19.75	19.31	19.31	7800
2004-12-27	19.70	19.70	19.23	19.36	27900
2004-12-28	19.28	19.59	19.20	19.50	33000
2004-12-29	19.12	19.46	19.02	19.19	24700
2004-12-30	19.42	19.50	19.35	19.35	8200
2004-12-31	19.02	19.22	18.80	18.94	20800
2005-01-03	18.96	18.99	18.75	18.77	14200
2005-01-04	18.75	19.00	18.16	18.43	23400
2005-01-05	18.25	18.54	18.10	18.13	15000
2005-01-06	18.70	18.70	18.12	18.18	10800
2005-01-07	18.32	18.34	18.02	18.12	18400
2005-01-10	18.68	18.68	18.04	18.11	17500
2005-01-11	18.11	18.30	18.10	18.16	14400
2005-01-12	18.11	18.14	17.78	18.14	25200
2005-01-13	17.86	18.20	17.82	17.99	26100
2005-01-14	18.09	18.23	17.84	18.22	50700
2005-01-18	18.12	18.25	17.80	18.13	64000
2005-01-19	18.08	18.23	17.81	17.82	19200
2005-01-20	17.84	18.25	17.76	18.08	28400
2005-01-21	18.18	18.24	17.84	18.07	22600
2005-01-24	18.24	18.30	17.95	17.97	23400
2005-01-25	18.16	18.16	17.69	17.70	20400
2005-01-26	18.05	18.25	17.68	18.17	20400
2005-01-27	18.25	18.31	17.99	18.15	15400
2005-01-28	17.91	18.14	17.68	18.05	42800
2005-01-31	18.24	18.29	17.71	18.25	41200
2005-02-01	18.20	18.25	17.91	18.25	18000
2005-02-02	18.01	18.24	18.00	18.14	14400
2005-02-03	18.25	18.72	17.87	18.61	25600
2005-02-04	18.22	19.16	18.05	19.07	29000
2005-02-07	18.71	19.00	18.31	18.55	19600
2005-02-08	18.48	18.85	18.34	18.72	14400
2005-02-09	18.53	18.78	18.35	18.35	19800
2005-02-10	18.11	18.77	18.11	18.62	24100
2005-02-11	18.37	18.65	18.29	18.62	13400
2005-02-14	18.61	18.61	18.20	18.46	15900
2005-02-15	18.65	18.80	18.22	18.56	27200
2005-02-16	18.36	19.00	18.36	18.93	13800
2005-02-17	18.91	19.00	18.53	18.59	21500
2005-02-18	18.51	18.92	18.45	18.45	18600
2005-02-22	18.72	18.72	17.81	17.81	26000
2005-02-23	17.86	18.10	17.80	17.86	11600
2005-02-24	17.94	18.02	17.78	18.02	20300
2005-02-25	17.90	18.00	17.89	17.98	14000
2005-02-28	18.15	18.15	17.78	17.91	16200
2005-03-01	17.99	18.25	17.81	18.25	19100
2005-03-02	17.94	18.55	17.94	18.29	17400
2005-03-03	18.35	18.70	18.17	18.40	15100
2005-03-04	18.66	18.90	18.28	18.89	14100
2005-03-07	18.90	18.92	18.36	18.43	32700
2005-03-08	18.37	18.60	18.30	18.30	14300
2005-03-09	18.47	18.47	18.25	18.25	9300
2005-03-10	18.26	18.37	17.80	18.16	28900
2005-03-11	18.04	18.17	17.84	18.01	12100
2005-03-14	18.01	18.39	18.00	18.30	20300
2005-03-15	18.44	18.88	17.89	17.89	13000
2005-03-16	17.96	18.24	17.92	17.93	6300
2005-03-17	18.25	18.28	17.70	17.90	34300
2005-03-18	18.05	18.09	17.64	17.78	57400
2005-03-21	18.03	18.12	17.72	18.00	14900
2005-03-22	17.82	18.25	17.81	18.05	12200
2005-03-23	18.04	18.18	17.79	17.80	6400
2005-03-24	18.02	18.03	17.76	17.94	12700
2005-03-28	18.09	18.38	18.00	18.03	12400
2005-03-29	18.21	18.39	17.86	17.86	13200
2005-03-30	18.15	18.35	17.97	18.35	6800
2005-03-31	18.19	18.27	17.92	18.15	16400
2005-04-01	18.33	18.33	17.67	17.75	12100
2005-04-04	17.76	17.97	17.53	17.81	31500
2005-04-05	17.85	17.96	17.71	17.86	20000
2005-04-06	17.90	18.12	17.77	18.12	13300
2005-04-07	17.90	18.32	17.84	18.25	46500
2005-04-08	18.12	18.32	17.82	17.82	17200
2005-04-11	17.82	18.25	17.75	17.75	10700
2005-04-12	17.72	18.28	17.70	18.25	25300
2005-04-13	17.98	18.21	17.98	18.04	18200
2005-04-14	18.06	18.18	17.70	17.70	20500
2005-04-15	17.68	18.21	17.68	17.77	32500
2005-04-18	17.93	18.04	17.74	17.76	26100
2005-04-19	18.09	18.22	17.55	17.79	23300
2005-04-20	18.05	18.17	17.65	17.68	19400
2005-04-21	17.56	18.12	17.56	17.88	31000
2005-04-22	17.71	17.89	17.58	17.65	23900
2005-04-25	17.93	17.93	17.65	17.77	14900
2005-04-26	17.58	17.69	17.49	17.50	12400
2005-04-27	17.31	17.78	17.07	17.68	36300
2005-04-28	17.46	17.84	17.38	17.38	20500
2005-04-29	17.58	17.62	17.17	17.35	20000
2005-05-02	17.40	18.21	17.40	18.21	32400
2005-05-03	17.88	18.76	17.70	18.59	44700
2005-05-04	18.49	19.02	18.49	18.97	34600
2005-05-05	19.00	19.18	18.93	19.11	20400
2005-05-06	19.20	19.24	18.68	18.95	18900
2005-05-09	18.81	19.37	18.81	19.37	20800
2005-05-10	19.16	19.43	19.06	19.24	26300
2005-05-11	19.23	19.51	18.66	18.97	27200
2005-05-12	19.32	19.34	18.39	18.43	25200
2005-05-13	18.34	18.89	17.88	18.02	21800
2005-05-16	18.17	19.16	18.17	19.06	31000
2005-05-17	19.22	19.22	18.81	18.91	64600
2005-05-18	19.00	19.43	18.80	18.95	43600
2005-05-19	18.97	19.43	18.72	19.27	53000
2005-05-20	19.17	19.34	18.98	19.32	55700
2005-05-23	19.49	19.49	19.14	19.36	43300
2005-05-24	19.01	19.40	19.01	19.20	48400
2005-05-25	18.98	19.23	18.92	19.04	64400
2005-05-26	19.23	19.32	18.99	19.21	50400
2005-05-27	19.08	19.45	19.04	19.38	20600
2005-05-31	19.27	19.39	19.25	19.34	19300
2005-06-01	19.43	19.50	19.20	19.50	33500
2005-06-02	19.50	19.77	19.31	19.69	29500
2005-06-03	19.49	19.61	19.23	19.38	25800
2005-06-06	19.51	19.51	19.21	19.36	11400
2005-06-07	19.25	19.77	19.25	19.51	27100
2005-06-08	19.72	19.72	19.06	19.17	20100
2005-06-09	19.33	19.50	19.07	19.13	29900
2005-06-10	19.29	19.33	19.10	19.17	8300
2005-06-13	19.62	19.94	19.47	19.70	31800
2005-06-14	19.75	20.00	19.75	20.00	16500
2005-06-15	20.00	20.00	19.73	20.00	32500
2005-06-16	19.81	19.95	19.61	19.77	40100
2005-06-17	17.80	19.73	17.80	19.45	79300
2005-06-20	19.55	19.91	19.31	19.78	15700
2005-06-21	19.58	19.87	19.52	19.73	13600
2005-06-22	19.81	19.90	19.48	19.61	8600
2005-06-23	19.46	19.72	18.66	18.93	36500
2005-06-24	18.93	19.02	18.62	18.98	40200
2005-06-27	18.65	19.39	18.60	19.09	15700
2005-06-28	19.19	19.62	19.00	19.55	18400
2005-06-29	19.40	19.56	19.36	19.55	8200
2005-06-30	19.55	19.79	19.26	19.42	23800
2005-07-01	19.58	19.61	19.40	19.52	8400
2005-07-05	19.55	20.10	19.55	20.10	22100
2005-07-06	20.23	20.23	19.42	19.51	17600
2005-07-07	19.40	19.73	19.30	19.73	21800
2005-07-08	20.05	20.49	19.88	20.49	29300
2005-07-11	20.50	20.52	19.73	20.50	40400
2005-07-12	20.60	20.92	20.48	20.68	22600
2005-07-13	20.87	20.91	20.32	20.53	23100
2005-07-14	20.78	20.90	20.30	20.30	19100
2005-07-15	20.00	21.00	20.00	20.90	33400
2005-07-18	20.50	21.00	20.25	20.25	17300
2005-07-19	20.58	20.94	20.26	20.62	32000
2005-07-20	20.40	21.24	20.40	21.05	29800
2005-07-21	21.10	21.25	20.82	20.82	20200
2005-07-22	20.53	21.90	20.53	21.77	48200
2005-07-25	21.91	22.10	21.26	21.39	35300
2005-07-26	21.67	22.00	21.43	21.89	33000
2005-07-27	22.16	23.42	22.05	22.55	48000
2005-07-28	22.65	23.39	21.98	23.26	50900
2005-07-29	23.24	23.32	22.09	22.42	36400
2005-08-01	22.31	22.98	21.93	22.22	24300
2005-08-02	22.35	22.35	21.99	22.30	15900
2005-08-03	22.37	22.37	21.78	21.86	25300
2005-08-04	22.00	22.10	20.67	21.08	53400
2005-08-05	21.26	21.29	20.90	21.12	20200
2005-08-08	21.18	21.35	20.05	20.33	41400
2005-08-09	20.37	20.85	20.18	20.48	41000
2005-08-10	20.35	21.14	19.71	19.93	32000
2005-08-11	19.87	20.15	19.46	19.57	28000
2005-08-12	19.57	19.66	19.05	19.51	32800
2005-08-15	19.60	20.50	19.51	20.50	41200
2005-08-16	20.61	20.61	19.61	19.70	29700
2005-08-17	19.78	20.27	19.70	20.01	37800
2005-08-18	20.11	20.27	19.70	19.73	15300
2005-08-19	19.93	20.46	19.78	20.22	20400
2005-08-22	20.48	20.66	20.22	20.58	18700
2005-08-23	20.58	20.58	20.19	20.41	22500
2005-08-24	20.52	20.60	20.14	20.30	23200
2005-08-25	20.59	21.35	20.47	21.16	32800
2005-08-26	21.25	21.44	20.55	20.57	15900
2005-08-29	20.81	21.28	20.71	21.28	27600
2005-08-30	21.50	21.89	20.81	21.12	74200
2005-08-31	21.28	21.39	21.01	21.39	13600
2005-09-01	21.48	22.00	21.30	21.74	28200
2005-09-02	21.74	22.04	21.65	21.85	18500
2005-09-06	22.10	22.25	21.87	22.25	31100
2005-09-07	22.42	22.62	22.02	22.23	21600
2005-09-08	22.53	22.53	21.68	21.88	17500
2005-09-09	22.19	22.94	22.18	22.69	91400
2005-09-12	22.84	23.39	22.39	23.00	90700
2005-09-13	23.47	23.47	22.64	22.99	36000
2005-09-14	23.24	23.24	22.09	22.36	32100
2005-09-15	22.50	22.50	21.88	22.03	20700
2005-09-16	22.25	22.59	21.92	22.59	56800
2005-09-19	22.75	22.83	22.05	22.25	26100
2005-09-20	22.45	22.75	22.04	22.22	37200
2005-09-21	22.30	22.33	21.31	21.35	23100
2005-09-22	21.67	22.00	21.30	21.78	21500
2005-09-23	21.94	22.18	21.74	22.16	10000
2005-09-26	22.43	22.97	22.20	22.65	35200
2005-09-27	22.65	22.94	22.50	22.79	13900
2005-09-28	23.00	23.00	22.10	22.42	14100
2005-09-29	22.26	22.53	22.04	22.33	19500
2005-09-30	22.51	22.68	22.35	22.45	10500
2005-10-03	22.70	23.34	22.56	22.95	24500
2005-10-04	23.20	23.30	22.53	22.56	12700
2005-10-05	22.55	22.68	21.32	21.40	19500
2005-10-06	21.60	21.78	20.50	20.71	20700
2005-10-07	20.65	21.49	20.65	21.30	10400
2005-10-10	21.18	21.29	20.70	20.78	11000
2005-10-11	20.95	21.00	20.46	20.46	19700
2005-10-12	20.18	20.41	19.72	19.90	33200
2005-10-13	20.00	20.02	19.72	19.81	17300
2005-10-14	20.10	20.24	19.70	20.24	7300
2005-10-17	20.34	20.34	19.77	20.03	11300
2005-10-18	20.31	20.31	19.70	19.70	11700
2005-10-19	19.47	21.02	19.47	21.02	33600
2005-10-20	21.19	21.19	20.07	20.21	14600
2005-10-21	20.06	21.02	20.06	20.89	10900
2005-10-24	21.00	21.26	20.82	21.26	15100
2005-10-25	21.33	21.37	20.30	20.68	11400
2005-10-26	20.78	20.80	20.20	20.32	12600
2005-10-27	20.32	20.46	20.10	20.12	9100
2005-10-28	20.39	20.92	20.36	20.88	10800
2005-10-31	21.08	21.58	21.05	21.28	15600
2005-11-01	21.23	21.25	20.42	20.54	15200
2005-11-02	20.39	21.24	20.39	21.24	10700
2005-11-03	21.42	21.87	21.04	21.22	18900
2005-11-04	21.45	21.54	21.12	21.37	8800
2005-11-07	21.57	21.90	21.10	21.66	6500
2005-11-08	21.69	21.69	21.08	21.08	13500
2005-11-09	21.27	21.50	20.38	20.52	25200
2005-11-10	20.52	20.70	20.02	20.18	13000
2005-11-11	20.15	20.45	20.03	20.43	12400
2005-11-14	20.36	20.36	20.03	20.09	7400
2005-11-15	20.23	20.23	19.36	19.51	31600
2005-11-16	19.65	19.78	19.01	19.06	24400
2005-11-17	19.29	19.70	19.09	19.70	16300
2005-11-18	19.93	19.99	19.50	19.80	15600
2005-11-21	19.80	19.98	19.70	19.97	14600
2005-11-22	20.00	20.40	19.96	20.38	18600
2005-11-23	20.40	20.42	19.77	20.02	20100
2005-11-25	20.00	20.03	19.30	19.63	24500
2005-11-28	19.89	19.89	19.00	19.00	24700
2005-11-29	19.20	19.24	18.95	18.95	16900
2005-11-30	19.11	19.11	18.88	19.05	21800
2005-12-01	19.24	19.44	19.00	19.44	26000
2005-12-02	19.55	19.65	19.31	19.49	10800
2005-12-05	19.63	19.63	19.00	19.00	20500
2005-12-06	19.21	19.52	19.03	19.08	11800
2005-12-07	19.22	19.23	18.93	19.08	30000
2005-12-08	18.98	19.12	18.60	18.80	16700
2005-12-09	18.92	19.02	18.21	18.99	42100
2005-12-12	19.10	19.10	18.13	18.26	51500
2005-12-13	18.16	18.60	18.15	18.45	23700
2005-12-14	18.62	18.84	18.31	18.40	19000
2005-12-15	18.26	18.56	18.06	18.48	32100
2005-12-16	18.52	18.59	18.15	18.35	75600
2005-12-19	18.22	18.52	18.10	18.14	28400
2005-12-20	18.06	18.25	18.05	18.05	26500
2005-12-21	18.24	18.34	18.00	18.16	19100
2005-12-22	18.35	18.49	17.83	17.94	33800
2005-12-23	17.83	18.20	17.75	17.77	59300
2005-12-27	17.84	18.08	17.81	17.88	20800
2005-12-28	18.07	18.30	17.59	17.67	48800
2005-12-29	17.88	18.25	17.35	17.35	70800
2005-12-30	17.45	17.71	17.31	17.34	44200
2006-01-03	17.22	17.68	17.03	17.58	37000
2006-01-04	17.60	18.33	17.54	18.18	30100
2006-01-05	18.04	18.40	18.04	18.34	16500
2006-01-06	18.51	19.00	18.36	18.96	14400
2006-01-09	19.12	19.12	18.40	18.40	17600
2006-01-10	18.50	18.60	18.40	18.46	33600
2006-01-11	18.33	18.67	18.27	18.57	28300
2006-01-12	18.50	18.50	18.15	18.40	21600
2006-01-13	18.50	18.50	18.31	18.50	19000
2006-01-17	18.65	18.65	17.85	17.95	36500
2006-01-18	17.75	18.39	17.75	18.35	11900
2006-01-19	18.07	18.36	18.06	18.36	21700
2006-01-20	18.30	18.30	17.87	17.92	29000
2006-01-23	18.10	18.54	17.90	17.98	24500
2006-01-24	17.98	18.66	17.98	18.42	22500
2006-01-25	18.56	18.56	18.31	18.45	18600
2006-01-26	18.45	18.77	18.31	18.74	28500
2006-01-27	18.86	19.25	18.19	19.25	23000
2006-01-30	19.25	19.25	18.63	18.94	13100
2006-01-31	19.44	19.49	18.93	18.97	38700
2006-02-01	19.09	19.60	18.94	19.29	15900
2006-02-02	19.43	19.52	18.21	18.49	25500
2006-02-03	18.34	18.84	18.14	18.15	13700
2006-02-06	18.32	18.42	18.00	18.30	12700
2006-02-07	18.40	18.54	18.32	18.47	11700
2006-02-08	18.66	19.21	18.54	19.20	27900
2006-02-09	19.19	19.38	18.93	18.94	12800
2006-02-10	19.07	19.12	18.65	18.92	11000
2006-02-13	19.14	19.14	18.37	18.39	24900
2006-02-14	18.27	18.65	18.10	18.45	16700
2006-02-15	18.65	19.00	18.65	18.86	16500
2006-02-16	18.87	18.96	18.06	18.57	36200
2006-02-17	18.72	18.73	18.42	18.60	12100
2006-02-21	18.47	18.66	18.15	18.41	21100
2006-02-22	18.32	18.92	18.32	18.89	24100
2006-02-23	18.94	18.96	18.63	18.94	20100
2006-02-24	19.07	19.09	18.83	19.06	21100
2006-02-27	19.10	19.55	19.10	19.46	19600
2006-02-28	19.55	19.56	19.16	19.30	20200
2006-03-01	19.47	19.70	19.34	19.56	28200
2006-03-02	19.66	19.70	19.30	19.68	12800
2006-03-03	19.72	19.72	19.01	19.45	9200
2006-03-06	19.30	19.30	18.15	18.36	38100
2006-03-07	18.57	18.87	18.38	18.42	28800
2006-03-08	18.65	18.65	18.27	18.34	16000
2006-03-09	18.27	18.37	17.91	17.91	30000
2006-03-10	18.05	18.18	17.90	18.18	18900
2006-03-13	18.28	18.49	18.27	18.39	17900
2006-03-14	18.50	18.68	18.35	18.67	18300
2006-03-15	18.80	18.99	18.45	18.68	14600
2006-03-16	18.55	18.83	18.49	18.65	16500
2006-03-17	18.74	18.80	18.55	18.65	85300
2006-03-20	18.75	18.75	18.06	18.24	45900
2006-03-21	18.40	18.40	18.01	18.12	37300
2006-03-22	18.05	18.37	18.05	18.25	22300
2006-03-23	18.33	18.57	18.20	18.39	22200
2006-03-24	18.48	18.67	18.25	18.58	26600
2006-03-27	18.50	18.50	18.23	18.35	27300
2006-03-28	18.44	18.55	18.24	18.24	19500
2006-03-29	18.36	18.86	18.31	18.66	27800
2006-03-30	18.55	18.74	18.48	18.48	24700
2006-03-31	18.67	18.94	18.53	18.94	39400
2006-04-03	18.85	19.00	18.75	19.00	16900
2006-04-04	18.87	19.00	18.55	18.64	19800
2006-04-05	18.54	18.90	18.54	18.79	14500
2006-04-06	18.90	18.90	18.52	18.61	15000
2006-04-07	18.52	18.75	18.01	18.25	32600
2006-04-10	18.15	18.31	17.76	17.93	37900
2006-04-11	18.11	18.15	17.56	17.61	42400
2006-04-12	17.68	17.94	17.60	17.72	39700
2006-04-13	17.82	18.05	17.78	18.05	17000
2006-04-17	18.10	18.35	17.93	18.21	38500
2006-04-18	18.39	18.69	18.24	18.69	34900
2006-04-19	18.85	18.90	18.44	18.90	46900
2006-04-20	18.80	18.94	18.63	18.74	15400
2006-04-21	18.95	18.95	18.53	18.85	20600
2006-04-24	18.71	18.87	18.45	18.54	21900
2006-04-25	18.79	18.79	18.40	18.61	42800
2006-04-26	18.52	18.76	18.32	18.52	13600
2006-04-27	18.50	19.03	18.49	18.60	19800
2006-04-28	18.68	18.83	18.45	18.67	33800
2006-05-01	18.72	18.80	18.63	18.68	18600
2006-05-02	18.61	19.04	18.55	19.04	31000
2006-05-03	18.93	19.16	18.70	18.99	26700
2006-05-04	18.86	19.09	18.84	19.02	21800
2006-05-05	19.10	19.20	19.00	19.06	19800
2006-05-08	19.25	19.25	18.98	19.05	17300
2006-05-09	19.14	19.30	18.99	19.19	31700
2006-05-10	19.28	19.34	19.00	19.06	22300
2006-05-11	19.10	19.34	18.43	18.43	23200
2006-05-12	18.46	18.92	18.28	18.28	22700
2006-05-15	18.28	18.72	18.28	18.57	22700
2006-05-16	18.47	19.10	18.47	18.81	46500
2006-05-17	18.84	19.00	18.57	18.79	33300
2006-05-18	18.67	18.84	18.54	18.60	43500
2006-05-19	18.53	19.26	18.40	19.24	50200
2006-05-22	18.97	19.15	18.58	19.07	28400
2006-05-23	18.99	19.07	18.70	18.75	31400
2006-05-24	18.84	18.84	18.00	18.24	32500
2006-05-25	17.65	18.49	17.65	18.46	27900
2006-05-26	18.59	18.80	18.45	18.77	13400
2006-05-30	18.85	18.85	17.95	17.96	15800
2006-05-31	18.08	18.36	18.02	18.12	13700
2006-06-01	18.29	18.91	18.27	18.82	20600
2006-06-02	19.00	19.07	18.39	18.59	19000
2006-06-05	18.49	18.55	17.61	17.62	31300
2006-06-06	17.74	18.04	17.55	17.64	29900
2006-06-07	17.55	17.90	17.55	17.60	32800
2006-06-08	17.70	17.70	17.09	17.39	58700
2006-06-09	17.56	17.76	17.38	17.39	17900
2006-06-12	17.58	17.59	17.21	17.27	16700
2006-06-13	17.21	17.44	17.13	17.25	23400
2006-06-14	17.18	17.24	17.00	17.09	38800
2006-06-15	17.08	17.85	17.03	17.17	50000
2006-06-16	17.08	17.70	17.02	17.22	190700
2006-06-19	17.31	17.36	16.94	16.97	59000
2006-06-20	17.10	17.22	16.50	16.50	45500
2006-06-21	16.84	17.43	16.84	17.38	36700
2006-06-22	17.49	17.59	17.07	17.26	77000
2006-06-23	17.13	17.44	17.07	17.21	31400
2006-06-26	17.25	17.45	17.01	17.14	24700
2006-06-27	17.03	17.31	17.01	17.02	34500
2006-06-28	17.24	17.41	16.84	17.10	39300
2006-06-29	17.22	17.90	17.04	17.48	61400
2006-06-30	17.59	18.92	17.59	18.92	1164400
2006-07-03	18.80	18.80	18.17	18.51	29700
2006-07-05	18.55	18.55	18.29	18.49	31900
2006-07-06	18.60	18.99	18.52	18.98	19600
2006-07-07	19.15	19.15	18.91	19.03	30837
2006-07-10	18.93	19.05	18.84	18.94	13092
2006-07-11	18.76	19.00	18.69	18.86	23014
2006-07-12	18.88	18.89	18.71	18.71	23077
2006-07-13	18.70	18.75	18.51	18.60	19107
2006-07-14	18.77	18.77	18.02	18.10	22193
2006-07-17	18.43	18.43	17.84	18.23	34470
2006-07-18	18.08	18.33	17.91	18.06	29447
2006-07-19	18.02	18.22	18.01	18.17	14808
2006-07-20	18.14	18.42	17.95	17.96	27902
2006-07-21	18.00	18.00	17.58	17.70	22932
2006-07-24	17.93	18.10	17.89	18.09	15336
2006-07-25	18.15	18.25	18.03	18.17	22629
2006-07-26	17.94	18.16	17.94	18.16	9923
2006-07-27	18.16	18.32	18.16	18.20	14803
2006-07-28	18.35	18.51	18.16	18.36	15892
2006-07-31	18.34	18.49	18.05	18.06	17439
2006-08-01	18.31	18.31	17.97	18.03	25528
2006-08-02	18.22	18.25	17.95	18.02	29105
2006-08-03	18.06	18.06	17.59	17.63	36788
2006-08-04	17.73	18.30	17.73	18.30	36807
2006-08-07	18.30	18.50	18.11	18.49	21932
2006-08-08	18.50	18.74	18.48	18.68	18302
2006-08-09	18.71	18.83	18.60	18.75	13729
2006-08-10	18.71	19.98	18.68	19.64	96180
2006-08-11	19.32	19.75	19.32	19.70	21322
2006-08-14	19.75	19.93	19.38	19.72	29679
2006-08-15	19.84	19.93	19.62	19.62	18255
2006-08-16	19.90	19.90	19.61	19.61	14994
2006-08-17	19.71	19.98	19.71	19.79	34962
2006-08-18	19.81	20.05	19.81	19.96	18095
2006-08-21	19.85	19.98	19.83	19.87	13239
2006-08-22	19.80	20.01	19.78	19.97	17667
2006-08-23	19.92	19.97	19.40	19.54	11408
2006-08-24	19.52	19.91	19.51	19.75	13994
2006-08-25	19.65	20.00	19.65	19.96	4571
2006-08-28	19.92	19.97	19.75	19.87	11823
2006-08-29	19.97	20.12	19.78	20.06	23256
2006-08-30	20.02	20.50	19.84	20.05	22134
2006-08-31	20.15	20.37	20.02	20.32	20555
2006-09-01	20.50	20.50	20.20	20.20	11727
2006-09-05	20.16	20.43	20.08	20.12	5269
2006-09-06	20.10	20.10	19.61	19.64	10193
2006-09-07	19.63	19.72	19.06	19.09	19366
2006-09-08	19.07	19.23	18.90	18.94	15750
2006-09-11	18.82	19.50	18.82	19.07	11278
2006-09-12	19.14	19.24	18.76	19.12	20873
2006-09-13	19.07	19.22	19.05	19.10	11736
2006-09-14	19.12	19.24	19.02	19.04	10925
2006-09-15	19.11	19.13	18.80	18.89	10339
2006-09-18	18.79	18.98	18.69	18.75	6448
2006-09-19	18.61	18.95	18.61	18.90	13679
2006-09-20	18.70	18.86	18.62	18.74	17251
2006-09-21	18.84	18.95	18.65	18.84	5750
2006-09-22	18.87	18.98	18.63	18.72	10947
2006-09-25	18.69	18.89	18.49	18.49	9782
2006-09-26	18.44	19.15	18.41	19.08	23857
2006-09-27	19.10	19.25	18.81	19.14	15297
2006-09-28	19.11	19.35	19.03	19.29	5320
2006-09-29	19.35	19.44	19.00	19.23	10037
2006-10-02	19.17	19.50	19.00	19.15	6056
2006-10-03	19.18	19.45	19.18	19.43	5514
2006-10-04	19.47	19.47	18.98	18.99	20002
2006-10-05	18.93	18.93	18.62	18.64	20938
2006-10-06	18.55	18.70	18.36	18.54	18772
2006-10-09	18.31	18.79	18.25	18.67	10315
2006-10-10	18.55	18.67	18.50	18.51	6248
2006-10-11	18.60	18.83	18.29	18.51	34522
2006-10-12	18.51	18.83	18.49	18.64	9193
2006-10-13	18.71	18.78	18.60	18.73	5832
2006-10-16	18.80	18.93	18.73	18.86	12520
2006-10-17	18.73	19.21	18.73	19.01	18100
2006-10-18	19.02	19.03	18.75	18.76	14800
2006-10-19	18.79	18.91	18.77	18.85	17330
2006-10-20	18.75	19.07	18.75	18.97	9536
2006-10-23	18.99	19.20	18.84	18.84	5478
2006-10-24	18.86	18.90	18.71	18.71	10982
2006-10-25	18.77	18.95	18.48	18.81	11249
2006-10-26	18.81	18.91	18.65	18.88	8092
2006-10-27	18.91	18.95	18.79	18.83	4427
2006-10-30	18.74	18.88	18.67	18.87	15316
2006-10-31	18.82	19.05	18.75	19.05	10140
2006-11-01	19.04	19.04	18.75	18.85	6427
2006-11-02	18.77	18.94	18.44	18.46	17973
2006-11-03	18.56	18.58	17.96	18.55	216932
2006-11-06	18.60	18.60	18.40	18.49	24024
2006-11-07	18.64	18.64	18.44	18.51	24801
2006-11-08	18.46	18.69	18.46	18.54	27298
2006-11-09	18.49	18.53	18.46	18.51	11458
2006-11-10	18.58	18.58	18.46	18.50	22834
2006-11-13	18.46	18.54	18.46	18.46	18970
2006-11-14	18.46	18.50	18.46	18.50	22262
2006-11-15	18.44	18.53	18.31	18.35	30007
2006-11-16	18.34	18.53	18.23	18.32	29041
2006-11-17	18.33	18.53	18.28	18.53	22817
2006-11-20	18.47	18.55	18.38	18.55	16439
2006-11-21	18.48	18.51	18.41	18.51	23822
2006-11-22	18.58	18.58	18.27	18.34	30187
2006-11-24	18.26	18.40	18.26	18.40	8370
2006-11-27	18.26	18.50	18.26	18.44	30270
2006-11-28	18.47	18.62	18.46	18.62	30436
2006-11-29	18.62	18.88	18.58	18.88	40380
2006-11-30	18.81	18.91	18.59	18.59	23364
2006-12-01	18.66	18.68	18.35	18.48	23802
2006-12-04	18.57	18.74	18.45	18.70	32170
2006-12-05	18.66	18.71	18.49	18.55	18022
2006-12-06	18.50	18.83	18.50	18.70	12761
2006-12-07	18.78	18.78	18.55	18.56	10595
2006-12-08	18.50	18.65	18.50	18.59	18588
2006-12-11	18.64	18.64	18.43	18.44	16137
2006-12-12	18.38	18.59	18.37	18.44	16997
2006-12-13	18.43	18.50	18.26	18.33	14128
2006-12-14	18.26	18.65	18.26	18.60	17977
2006-12-15	18.36	18.59	18.35	18.37	13814
2006-12-18	18.26	18.65	18.26	18.61	26839
2006-12-19	18.60	18.65	18.45	18.65	9778
2006-12-20	18.40	18.70	18.40	18.62	15498
2006-12-21	18.69	18.95	18.65	18.71	21046
2006-12-22	18.58	18.92	18.58	18.74	10308
2006-12-26	18.70	19.02	18.70	19.00	25844
2006-12-27	18.73	19.00	18.73	19.00	8326
2006-12-28	18.83	18.98	18.70	18.70	6215
2006-12-29	18.85	19.04	18.73	18.73	20455
2007-01-03	18.63	18.88	18.63	18.75	13599
2007-01-04	18.60	18.86	18.56	18.85	10486
2007-01-05	18.71	18.93	18.56	18.76	15634
2007-01-08	18.92	18.96	18.78	18.94	9600
2007-01-09	19.05	19.05	18.85	18.85	9874
2007-01-10	18.80	18.94	18.51	18.58	18708
2007-01-11	18.60	18.76	18.60	18.63	10313
2007-01-12	18.69	18.74	18.60	18.60	9076
2007-01-16	18.60	18.81	18.51	18.80	21918
2007-01-17	18.84	19.07	18.83	18.85	25400
2007-01-18	18.76	19.02	18.66	18.81	21046
2007-01-19	18.71	18.80	18.55	18.66	17221
2007-01-22	18.53	18.89	18.53	18.62	10091
2007-01-23	18.62	18.74	18.50	18.60	8115
2007-01-24	18.59	18.78	18.54	18.55	18705
2007-01-25	18.53	18.58	18.26	18.26	25021
2007-01-26	18.08	18.30	18.03	18.26	13675
2007-01-29	18.35	18.42	18.25	18.39	6787
2007-01-30	18.45	18.51	18.30	18.40	13351
2007-01-31	18.28	18.56	18.28	18.38	11440
2007-02-01	18.38	18.72	16.93	18.72	39724
2007-02-02	18.58	18.66	18.34	18.43	17836
2007-02-05	18.27	18.36	18.15	18.34	12598
2007-02-06	18.24	18.70	18.24	18.49	17124
2007-02-07	18.40	18.46	18.32	18.37	11875
2007-02-08	18.33	18.60	18.33	18.46	12446
2007-02-09	18.35	18.51	18.35	18.39	10789
2007-02-12	18.40	18.49	18.30	18.34	13641
2007-02-13	18.52	18.54	18.30	18.34	14724
2007-02-14	18.29	18.40	18.19	18.23	13769
2007-02-15	18.25	18.25	18.14	18.23	16593
2007-02-16	18.25	18.29	18.15	18.28	9857
2007-02-20	18.20	18.38	18.08	18.18	12028
2007-02-21	18.15	18.35	18.01	18.34	19292
2007-02-22	18.23	18.35	18.18	18.21	8778
2007-02-23	18.08	18.30	18.08	18.23	7514
2007-02-26	18.14	18.32	18.14	18.21	14351
2007-02-27	18.25	18.44	18.10	18.29	24820
2007-02-28	18.50	18.50	18.12	18.12	12628
2007-03-01	18.08	18.15	18.02	18.05	11123
2007-03-02	18.15	18.21	17.92	18.02	61986
2007-03-05	17.93	18.08	17.86	17.91	48321
2007-03-06	17.85	18.15	17.75	18.11	9783
2007-03-07	17.91	18.20	17.91	18.13	10168
2007-03-08	18.20	18.43	18.16	18.40	17471
2007-03-09	18.33	18.47	18.33	18.40	6207
2007-03-12	18.35	18.74	18.35	18.61	19312
2007-03-13	18.55	18.65	18.31	18.42	7740
2007-03-14	18.29	18.41	18.10	18.20	13509
2007-03-15	18.16	18.43	18.16	18.18	15327
2007-03-16	18.16	18.21	18.01	18.09	11584
2007-03-19	18.02	18.26	18.02	18.13	18913
2007-03-20	18.03	18.20	17.98	18.20	13240
2007-03-21	18.09	18.27	18.09	18.23	11141
2007-03-22	18.22	18.25	18.07	18.22	20159
2007-03-23	18.29	18.35	18.10	18.12	13006
2007-03-26	18.10	18.29	18.10	18.19	12677
2007-03-27	18.05	18.10	17.85	17.92	24708
2007-03-28	17.85	18.22	17.85	18.04	15351
2007-03-29	18.01	18.30	18.01	18.22	20646
2007-03-30	18.26	18.39	18.16	18.39	35600
2007-04-02	18.27	18.38	18.15	18.25	23303
2007-04-03	18.36	18.40	18.20	18.25	9517
2007-04-04	18.13	18.27	18.13	18.19	12840
2007-04-05	18.12	18.33	18.12	18.32	8909
2007-04-09	18.23	18.40	18.23	18.25	11704
2007-04-10	18.36	18.40	18.26	18.33	7466
2007-04-11	18.41	18.56	18.25	18.25	14228
2007-04-12	18.18	18.44	18.18	18.44	14756
2007-04-13	18.31	18.62	18.30	18.60	14482
2007-04-16	18.66	18.80	18.59	18.77	23273
2007-04-17	18.84	18.95	18.50	18.95	30886
2007-04-18	18.83	18.91	18.56	18.85	18691
2007-04-19	18.75	18.87	18.51	18.87	18874
2007-04-20	18.84	18.87	18.73	18.80	15486
2007-04-23	18.65	18.88	18.65	18.80	16599
2007-04-24	18.70	18.87	18.67	18.80	15678
2007-04-25	18.69	19.07	18.69	18.95	29812
2007-04-26	18.85	19.04	18.85	18.88	12925
2007-04-27	18.97	19.00	18.75	18.83	10947
2007-04-30	18.99	19.03	18.55	18.81	32665
2007-05-01	18.95	18.98	18.50	18.60	32252
2007-05-02	18.50	19.04	18.50	18.98	42433
2007-05-03	19.00	19.05	18.86	19.00	32185
2007-05-04	18.88	19.04	18.83	18.85	28338
2007-05-07	18.97	19.12	18.92	19.04	33437
2007-05-08	19.00	19.10	18.96	18.96	15415
2007-05-09	18.75	19.09	18.75	18.86	24617
2007-05-10	18.75	19.05	18.75	18.93	29509
2007-05-11	18.95	19.01	17.87	18.85	19930
2007-05-14	18.92	19.02	18.87	18.91	10400
2007-05-15	18.98	19.00	18.75	18.94	17924
2007-05-16	18.67	19.09	18.67	19.09	43988
2007-05-17	19.00	19.09	19.00	19.00	12185
2007-05-18	19.02	19.31	19.01	19.09	56209
2007-05-21	19.01	19.29	19.01	19.15	24600
2007-05-22	19.21	19.25	19.12	19.17	21803
2007-05-23	19.06	19.46	19.06	19.28	33640
2007-05-24	19.16	19.43	19.04	19.06	13196
2007-05-25	19.08	19.41	19.06	19.24	16300
2007-05-29	19.34	19.43	19.09	19.21	22200
2007-05-30	19.16	19.37	19.00	19.20	22436
2007-05-31	19.12	19.43	19.05	19.20	25215
2007-06-01	19.35	19.48	19.05	19.09	20182
2007-06-04	19.24	19.44	19.22	19.28	17824
2007-06-05	19.36	19.41	19.20	19.26	11827
2007-06-06	19.14	19.45	19.14	19.22	13711
2007-06-07	19.33	19.40	18.98	19.00	14224
2007-06-08	18.97	19.33	18.97	19.00	25544
2007-06-11	18.86	19.11	18.86	18.91	13081
2007-06-12	18.73	19.26	18.73	18.74	25608
2007-06-13	18.90	18.95	18.77	18.79	9678
2007-06-14	18.73	18.97	18.73	18.81	11061
2007-06-15	18.90	19.02	18.77	18.86	20894
2007-06-18	18.88	18.96	18.85	18.87	7581
2007-06-19	18.85	19.30	18.85	19.17	23802
2007-06-20	19.12	19.28	18.93	18.95	17378
2007-06-21	19.11	19.26	18.92	18.98	9399
2007-06-22	18.76	19.01	18.60	18.60	26990
2007-06-25	18.62	19.00	18.56	18.78	20036
2007-06-26	18.93	18.93	18.68	18.68	16095
2007-06-27	18.56	18.99	18.55	18.95	25843
2007-06-28	18.82	19.30	18.82	18.93	14212
2007-06-29	18.99	19.34	18.99	19.21	9866
2007-07-02	19.03	19.30	19.01	19.04	12083
2007-07-03	19.20	19.22	18.96	18.96	8335
2007-07-05	18.85	19.15	18.85	19.00	14317
2007-07-06	19.10	19.21	18.76	18.94	15706
2007-07-09	19.06	19.15	18.76	19.03	19365
2007-07-10	19.10	19.22	18.85	18.86	18265
2007-07-11	18.97	19.12	18.81	18.83	11244
2007-07-12	19.04	19.17	18.83	19.02	17680
2007-07-13	19.02	19.14	18.89	18.89	11074
2007-07-16	18.78	19.16	18.72	18.78	13780
2007-07-17	18.94	19.15	18.59	18.72	20585
2007-07-18	18.57	18.82	18.51	18.52	17841
2007-07-19	18.46	18.78	18.39	18.57	18712
2007-07-20	18.66	18.87	18.50	18.63	20064
2007-07-23	18.82	18.92	18.59	18.76	25375
2007-07-24	18.81	18.94	18.68	18.72	25911
2007-07-25	18.90	19.05	18.78	18.85	24449
2007-07-26	18.80	19.16	18.60	18.66	19813
2007-07-27	18.66	19.21	18.66	19.15	34761
2007-07-30	19.39	19.80	19.22	19.55	62589
2007-07-31	19.65	19.89	19.65	19.74	57458
2007-08-01	19.75	19.90	19.64	19.87	33480
2007-08-02	19.74	19.90	19.64	19.67	18399
2007-08-03	19.81	19.87	19.52	19.60	11628
2007-08-06	19.60	19.60	18.78	19.44	28584
2007-08-07	19.59	20.24	19.10	20.16	52371
2007-08-08	20.20	20.24	19.87	20.00	53552
2007-08-09	19.29	19.98	19.29	19.69	37168
2007-08-10	19.98	19.98	18.66	18.66	31813
2007-08-13	18.57	19.44	18.46	18.83	32180
2007-08-14	18.87	18.87	18.50	18.71	14823
2007-08-15	18.29	18.74	18.15	18.41	43214
2007-08-16	18.15	18.32	18.06	18.10	28496
2007-08-17	18.31	18.61	18.14	18.29	38500
2007-08-20	18.16	18.44	18.06	18.37	59733
2007-08-21	18.52	18.88	18.21	18.83	41225
2007-08-22	18.78	19.32	18.56	19.00	46637
2007-08-23	18.98	19.10	18.46	18.46	19411
2007-08-24	18.30	18.78	18.11	18.60	22625
2007-08-27	18.65	18.76	18.44	18.52	11392
2007-08-28	18.25	18.78	18.10	18.11	14715
2007-08-29	18.37	18.96	18.34	18.73	33881
2007-08-30	18.84	18.99	18.05	18.77	5311
2007-08-31	18.90	19.12	18.31	18.75	49503
2007-09-04	18.92	19.35	18.75	19.02	20818
2007-09-05	19.13	19.34	19.00	19.04	13372
2007-09-06	18.90	19.00	18.70	18.83	16130
2007-09-07	18.44	19.22	18.44	19.22	15612
2007-09-10	18.97	19.35	18.52	19.04	34759
2007-09-11	18.95	19.16	18.88	19.15	12184
2007-09-12	18.92	19.15	18.79	18.92	10685
2007-09-13	18.94	19.46	18.74	19.10	25875
2007-09-14	18.84	19.30	18.84	19.24	10941
2007-09-17	19.00	19.17	18.68	18.87	12094
2007-09-18	18.80	19.20	18.71	19.19	24391
2007-09-19	19.13	19.14	18.65	18.94	15566
2007-09-20	18.79	19.03	18.79	19.00	10790
2007-09-21	18.96	18.96	18.46	18.93	28243
2007-09-24	18.82	19.09	18.71	19.07	10853
2007-09-25	18.89	19.17	18.89	19.17	9414
2007-09-26	19.09	19.09	18.76	18.96	15325
2007-09-27	18.89	18.96	18.64	18.72	18331
2007-09-28	18.80	18.90	18.69	18.90	16467
2007-10-01	18.76	19.10	18.76	19.10	10959
2007-10-02	18.96	19.10	18.95	19.02	7662
2007-10-03	18.82	19.19	18.82	19.00	13820
2007-10-04	18.91	19.17	18.91	19.03	7496
2007-10-05	18.88	19.19	18.88	19.14	11926
2007-10-08	19.00	19.11	18.95	19.02	10049
2007-10-09	18.92	19.20	18.86	19.19	12070
2007-10-10	19.20	19.20	18.91	18.91	8048
2007-10-11	18.87	19.02	18.85	18.91	11339
2007-10-12	18.77	19.04	18.77	18.99	15282
2007-10-15	19.13	19.13	18.56	18.59	10727
2007-10-16	18.50	18.61	18.43	18.50	9977
2007-10-17	18.43	18.74	18.43	18.74	17334
2007-10-18	18.49	18.75	18.49	18.59	20767
2007-10-19	18.59	18.74	18.53	18.57	10330
2007-10-22	18.50	18.73	18.50	18.73	14943
2007-10-23	18.80	18.80	18.52	18.55	10528
2007-10-24	18.50	18.69	18.50	18.66	11954
2007-10-25	18.75	18.75	18.50	18.75	14785
2007-10-26	18.76	18.76	18.56	18.70	5079
2007-10-29	18.55	18.65	18.54	18.61	8966
2007-10-30	18.50	18.67	18.50	18.65	7226
2007-10-31	18.67	18.81	18.67	18.77	14887
2007-11-01	18.75	18.75	18.56	18.56	13177
2007-11-02	18.71	18.71	18.50	18.58	13019
2007-11-05	18.65	18.65	18.42	18.59	13739
2007-11-06	18.52	18.54	18.32	18.44	13241
2007-11-07	18.25	18.79	18.17	18.79	19736
2007-11-08	19.00	19.00	18.75	18.87	18355
2007-11-09	18.60	19.00	18.60	18.99	19174
2007-11-12	18.80	19.00	18.10	18.80	16611
2007-11-13	18.58	19.00	18.54	19.00	15648
2007-11-14	18.96	18.96	18.70	18.70	10584
2007-11-15	18.82	18.96	18.71	18.92	7698
2007-11-16	18.82	18.97	18.72	18.96	10317
2007-11-19	18.85	19.15	18.80	18.99	29622
2007-11-20	19.00	19.00	18.80	18.86	13431
2007-11-21	18.88	19.00	18.70	18.77	13759
2007-11-23	18.71	18.85	18.61	18.85	13999
2007-11-26	18.76	18.85	18.69	18.74	19135
2007-11-27	18.68	18.89	18.46	18.88	41568
2007-11-28	18.85	18.90	18.64	18.80	31015
2007-11-29	18.73	18.99	18.68	18.92	19538
2007-11-30	18.95	19.01	18.65	18.90	28849
2007-12-03	18.97	19.03	18.85	18.85	13106
2007-12-04	18.88	19.17	18.88	18.89	13220
2007-12-05	18.87	19.02	18.78	18.81	13902
2007-12-06	18.84	19.00	18.76	18.95	30612
2007-12-07	18.82	19.25	18.82	19.02	22708
2007-12-10	19.01	19.10	18.96	18.97	10005
2007-12-11	18.92	18.98	18.66	18.87	21285
2007-12-12	18.99	18.99	18.72	18.95	17809
2007-12-13	18.79	18.97	18.77	18.95	12870
2007-12-14	18.82	19.03	18.82	18.89	10846
2007-12-17	18.77	18.80	18.56	18.72	13620
2007-12-18	18.61	18.78	18.50	18.74	22852
2007-12-19	18.65	18.95	18.59	18.95	16188
2007-12-20	18.91	18.98	18.71	18.94	14076
2007-12-21	18.99	19.11	18.81	18.96	21741
2007-12-24	18.95	19.05	18.90	18.95	4611
2007-12-26	18.94	18.94	18.85	18.87	12305
2007-12-27	18.84	18.98	18.84	18.85	8364
2007-12-28	18.84	18.88	18.56	18.57	26469
2007-12-31	18.65	18.95	18.57	18.95	31911
2008-01-02	18.88	18.98	18.70	18.80	14293
2008-01-03	18.76	18.83	18.67	18.75	11089
2008-01-04	18.62	18.70	18.51	18.70	19023
2008-01-07	18.70	18.72	18.38	18.70	23548
2008-01-08	18.54	18.99	18.51	18.95	32009
2008-01-09	18.89	19.23	18.80	19.23	43091
2008-01-10	19.00	19.47	18.66	19.36	43502
2008-01-11	19.13	19.83	18.96	19.31	31586
2008-01-14	19.22	19.49	19.02	19.49	28427
2008-01-15	19.19	19.67	19.06	19.30	20806
2008-01-16	19.18	19.48	19.02	19.24	25114
2008-01-17	19.24	19.40	18.58	18.58	16756
2008-01-18	18.63	18.75	18.39	18.75	28350
2008-01-22	18.30	18.46	17.83	17.86	36822
2008-01-23	17.51	18.70	17.25	17.80	41593
2008-01-24	17.97	18.75	17.97	18.66	20567
2008-01-25	18.75	18.75	18.07	18.62	17953
2008-01-28	18.53	18.55	18.14	18.44	7178
2008-01-29	18.41	18.59	18.11	18.59	12851
2008-01-30	18.44	18.61	18.12	18.31	30739
2008-01-31	18.10	18.47	18.10	18.47	35637
2008-02-01	18.40	18.40	18.11	18.15	14123
2008-02-04	18.10	18.34	18.10	18.18	18865
2008-02-05	18.11	18.22	18.00	18.01	15299
2008-02-06	18.22	18.29	17.90	18.18	14762
2008-02-07	17.91	18.39	17.90	18.25	14861
2008-02-08	18.01	18.82	18.01	18.69	46930
2008-02-11	18.76	18.76	18.29	18.43	19862
2008-02-12	18.59	19.21	18.46	19.09	41448
2008-02-13	18.95	19.18	18.50	18.83	19803
2008-02-14	18.75	18.90	18.52	18.71	6446
2008-02-15	18.53	18.87	18.50	18.66	16514
2008-02-19	18.74	18.74	18.45	18.62	8822
2008-02-20	18.47	18.96	18.38	18.85	10349
2008-02-21	18.72	18.72	18.41	18.46	25588
2008-02-22	18.43	18.69	18.30	18.52	17036
2008-02-25	18.57	18.57	18.30	18.53	13879
2008-02-26	18.33	18.68	18.25	18.65	32549
2008-02-27	18.74	18.84	18.60	18.70	16625
2008-02-28	18.49	18.81	18.49	18.64	12446
2008-02-29	18.53	18.85	18.33	18.85	10042
2008-03-03	18.47	18.55	18.28	18.55	34668
2008-03-04	18.55	18.64	18.35	18.64	9976
2008-03-05	18.60	18.60	18.38	18.47	7086
2008-03-06	18.32	18.55	18.26	18.49	11411
2008-03-07	18.34	18.50	18.25	18.50	17989
2008-03-10	18.45	18.49	18.26	18.26	8135
2008-03-11	18.29	18.60	18.25	18.49	7901
2008-03-12	18.41	18.68	18.31	18.42	15839
2008-03-13	18.28	18.44	18.23	18.37	20355
2008-03-14	18.35	18.44	18.02	18.16	20873
2008-03-17	18.07	18.32	17.79	17.81	23858
2008-03-18	18.10	18.34	17.51	18.31	14826
2008-03-19	18.10	18.23	17.82	18.00	18763
2008-03-20	17.82	18.18	17.66	18.02	18313
2008-03-24	18.07	18.34	18.02	18.31	20488
2008-03-25	18.40	18.72	18.38	18.55	24971
2008-03-26	18.52	18.71	18.24	18.40	18779
2008-03-27	18.39	18.73	18.31	18.41	17554
2008-03-28	18.39	18.40	18.25	18.37	17241
2008-03-31	18.26	18.44	18.06	18.16	14743
2008-04-01	18.19	18.55	18.19	18.33	4771
2008-04-02	18.49	18.49	18.07	18.25	11943
2008-04-03	18.25	18.46	18.12	18.30	13787
2008-04-04	18.21	18.46	18.21	18.35	8080
2008-04-07	18.31	18.35	18.16	18.17	9525
2008-04-08	18.32	18.45	18.15	18.33	12636
2008-04-09	18.25	18.36	18.15	18.32	21195
2008-04-10	18.37	18.41	18.23	18.33	4888
2008-04-11	18.09	18.41	18.09	18.35	15014
2008-04-14	18.22	18.38	18.11	18.20	18082
2008-04-15	18.28	18.31	18.08	18.26	15317
2008-04-16	18.18	18.34	18.13	18.33	22585
2008-04-17	18.21	18.44	18.16	18.44	11671
2008-04-18	18.36	18.53	18.31	18.36	11988
2008-04-21	18.33	18.44	18.22	18.29	10861
2008-04-22	18.41	18.46	18.23	18.31	5636
2008-04-23	18.24	18.38	18.21	18.34	9595
2008-04-24	18.22	18.43	18.21	18.21	10217
2008-04-25	18.20	18.36	18.19	18.36	11348
2008-04-28	18.27	18.46	18.27	18.42	5350
2008-04-29	18.27	18.39	18.26	18.31	9334
2008-04-30	18.19	18.39	18.19	18.39	14154
2008-05-01	18.27	18.45	18.27	18.43	4050
2008-05-02	18.24	18.39	18.24	18.26	8811
2008-05-05	18.44	18.46	18.18	18.46	26870
2008-05-06	18.38	18.49	18.19	18.49	19180
2008-05-07	18.56	18.79	18.56	18.78	40253
2008-05-08	18.63	18.75	18.50	18.75	14720
2008-05-09	18.60	19.23	18.56	18.80	21715
2008-05-12	18.69	19.19	18.69	19.15	19606
2008-05-13	18.95	18.95	18.66	18.80	21229
2008-05-14	18.68	18.92	18.67	18.80	8405
2008-05-15	18.66	18.67	18.21	18.39	53132
2008-05-16	18.28	18.42	18.24	18.24	30888
2008-05-19	18.18	18.44	18.18	18.42	22741
2008-05-20	18.29	18.58	18.28	18.49	26318
2008-05-21	18.48	18.59	18.32	18.50	12385
2008-05-22	18.41	18.72	18.40	18.47	42834
2008-05-23	18.41	18.73	18.21	18.64	46378
2008-05-27	18.54	19.00	18.54	19.00	15762
2008-05-28	19.00	19.00	18.61	18.69	14937
2008-05-29	18.62	18.69	18.42	18.57	15868
2008-05-30	18.56	18.71	18.39	18.44	17130
2008-06-02	18.43	18.60	18.27	18.57	24011
2008-06-03	18.42	18.69	18.35	18.64	20317
2008-06-04	18.48	18.96	18.39	18.80	28246
2008-06-05	18.69	18.79	18.52	18.73	15732
2008-06-06	18.84	18.84	18.53	18.53	9280
2008-06-09	18.52	18.79	18.51	18.70	12335
2008-06-10	18.66	18.70	18.46	18.52	11477
2008-06-11	18.43	18.50	18.31	18.31	8825
2008-06-12	18.47	18.50	18.33	18.40	9073
2008-06-13	18.45	18.54	18.32	18.42	16024
2008-06-16	18.51	18.64	18.28	18.38	11732
2008-06-17	18.59	18.80	18.54	18.56	16304
2008-06-18	18.69	18.74	18.31	18.31	20216
2008-06-19	18.46	18.46	18.27	18.37	17224
2008-06-20	18.43	18.43	18.20	18.32	20225
2008-06-23	18.39	18.39	18.05	18.27	15025
2008-06-24	18.01	18.09	17.76	17.94	39794
2008-06-25	17.88	17.93	17.54	17.59	22714
2008-06-26	17.71	17.96	17.03	17.26	29943
2008-06-27	17.41	17.65	16.94	16.95	1287284
2008-06-30	16.99	17.24	16.59	16.59	88338
2008-07-01	16.58	17.18	16.58	17.02	74645
2008-07-02	16.90	17.36	16.61	16.71	42558
2008-07-03	16.80	17.35	16.70	16.91	16451
2008-07-07	17.18	17.30	16.98	17.01	43867
2008-07-08	17.09	17.82	17.09	17.82	42705
2008-07-09	17.75	17.97	17.38	17.42	36891
2008-07-10	17.35	17.76	17.13	17.42	34906
2008-07-11	17.29	17.47	16.91	17.20	115094
2008-07-14	17.25	17.25	16.93	17.00	35567
2008-07-15	16.84	17.13	16.60	16.79	60117
2008-07-16	16.88	17.18	16.60	17.14	41000
2008-07-17	17.07	17.20	16.89	17.04	27224
2008-07-18	17.05	17.17	16.80	16.94	35327
2008-07-21	17.14	17.19	16.81	17.12	17094
2008-07-22	17.10	17.72	16.99	17.62	39936
2008-07-23	17.56	17.57	17.13	17.43	26786
2008-07-24	17.48	17.63	16.96	16.97	100664
2008-07-25	17.23	17.36	16.80	17.36	34497
2008-07-28	17.41	17.41	16.84	16.91	40628
2008-07-29	16.90	17.49	16.82	17.43	61176
2008-07-30	17.43	17.68	16.92	17.09	52630
2008-07-31	16.92	17.24	16.92	17.19	32860
2008-08-01	17.01	17.40	17.01	17.29	51008
2008-08-04	17.22	17.52	17.18	17.36	33316
2008-08-05	17.23	17.66	17.17	17.65	27592
2008-08-06	17.47	17.95	17.38	17.88	37926
2008-08-07	17.52	18.06	17.52	18.06	37600
2008-08-08	17.99	18.10	17.47	17.53	54691
2008-08-11	17.49	18.28	17.31	18.24	36435
2008-08-12	18.15	18.29	17.80	18.25	30187
2008-08-13	17.91	18.52	17.91	18.39	31501
2008-08-14	18.12	18.30	17.99	18.11	38758
2008-08-15	18.45	18.45	17.60	18.04	55741
2008-08-18	17.80	17.80	17.45	17.57	43169
2008-08-19	17.41	17.68	17.14	17.49	42875
2008-08-20	17.32	17.57	17.23	17.42	39887
2008-08-21	17.25	17.31	17.11	17.26	21781
2008-08-22	17.21	17.40	17.20	17.37	34666
2008-08-25	17.40	17.49	17.18	17.35	43036
2008-08-26	17.26	17.69	17.26	17.45	29661
2008-08-27	17.40	17.70	17.40	17.66	26279
2008-08-28	17.65	17.95	17.55	17.91	21271
2008-08-29	17.86	17.86	17.70	17.72	22145
2008-09-02	17.92	17.95	17.26	17.31	49039
2008-09-03	17.31	17.42	17.25	17.32	17591
2008-09-04	17.32	17.44	16.76	16.90	44641
2008-09-05	16.90	17.08	16.75	16.92	15079
2008-09-08	17.14	17.30	16.80	17.10	33888
2008-09-09	17.23	17.24	16.91	16.91	35605
2008-09-10	17.16	17.20	16.90	16.91	57857
2008-09-11	16.94	16.95	16.42	16.85	55453
2008-09-12	16.64	16.90	16.57	16.70	28635
2008-09-15	16.59	16.95	16.22	16.37	32236
2008-09-16	16.16	16.65	16.00	16.53	58775
2008-09-17	16.33	16.48	15.68	15.90	65662
2008-09-18	16.23	16.72	15.81	16.71	80320
2008-09-19	17.21	17.49	16.22	17.07	206205
2008-09-22	17.24	17.28	16.52	16.85	27939
2008-09-23	16.83	17.20	16.70	16.82	19237
2008-09-24	16.62	17.09	16.61	16.61	11195
2008-09-25	16.42	17.20	16.25	16.96	28410
2008-09-26	16.91	17.36	16.89	17.29	21579
2008-09-29	17.16	17.41	16.70	16.73	24815
2008-09-30	16.45	17.50	15.70	17.47	55908
2008-10-01	17.33	17.57	17.03	17.35	66438
2008-10-02	17.31	17.52	17.05	17.05	22060
2008-10-03	17.28	17.59	17.04	17.20	20081
2008-10-06	16.39	17.21	15.90	16.33	47875
2008-10-07	16.14	16.49	15.33	15.77	32288
2008-10-08	15.32	16.20	15.08	15.33	40516
2008-10-09	15.48	15.48	14.33	14.47	44326
2008-10-10	14.01	15.69	12.16	15.69	88298
2008-10-13	16.02	16.98	15.04	16.94	52732
2008-10-14	16.66	16.98	15.62	16.34	38126
2008-10-15	16.10	16.32	15.06	15.07	23872
2008-10-16	15.10	16.18	14.75	15.79	94339
2008-10-17	15.63	16.32	15.07	15.15	66542
2008-10-20	15.21	16.08	14.84	16.06	18723
2008-10-21	15.88	15.89	15.18	15.37	26662
2008-10-22	15.31	15.76	14.66	14.67	22796
2008-10-23	14.79	15.45	14.60	15.33	39312
2008-10-24	14.49	15.51	14.49	15.21	27804
2008-10-27	15.07	15.81	14.90	15.59	39372
2008-10-28	15.85	16.40	15.30	16.25	60698
2008-10-29	16.18	16.48	15.52	15.89	34754
2008-10-30	16.20	16.78	15.50	16.57	24074
2008-10-31	15.99	17.30	15.99	17.24	34238
2008-11-03	17.16	17.44	16.69	17.00	14164
2008-11-04	17.40	17.51	16.70	17.00	35939
2008-11-05	16.75	17.01	16.24	16.24	24523
2008-11-06	16.02	16.83	16.02	16.49	15966
2008-11-07	16.37	17.30	16.37	16.80	22640
2008-11-10	17.05	17.05	16.17	16.17	17971
2008-11-11	15.72	16.81	15.71	16.04	24975
2008-11-12	15.89	16.05	15.04	15.16	25533
2008-11-13	15.26	16.68	14.50	16.54	51790
2008-11-14	16.30	16.36	15.23	15.27	30903
2008-11-17	15.23	16.14	14.86	15.24	40469
2008-11-18	15.24	16.33	14.59	14.95	60058
2008-11-19	14.91	15.01	14.20	14.20	37897
2008-11-20	14.31	14.31	13.27	13.65	47272
2008-11-21	13.61	14.48	12.05	14.32	135765
2008-11-24	14.43	15.50	13.80	15.43	60125
2008-11-25	15.60	15.93	14.74	15.59	26205
2008-11-26	15.35	16.85	15.35	16.85	48300
2008-11-28	16.63	17.21	15.95	17.20	9312
2008-12-01	16.56	17.34	15.39	15.50	65057
2008-12-02	15.69	16.75	14.87	16.60	33505
2008-12-03	16.26	17.33	15.89	16.85	36785
2008-12-04	16.63	17.20	15.52	16.01	33060
2008-12-05	15.79	17.22	15.19	17.12	31426
2008-12-08	17.29	17.54	15.82	17.54	60838
2008-12-09	17.35	17.61	16.59	16.63	21596
2008-12-10	16.82	17.21	16.42	17.02	18892
2008-12-11	16.94	17.50	16.13	16.21	28677
2008-12-12	15.90	17.27	15.60	17.17	37565
2008-12-15	17.17	17.53	15.92	16.46	27628
2008-12-16	16.64	17.72	16.24	17.72	44878
2008-12-17	17.31	17.59	16.95	17.29	35062
2008-12-18	17.38	17.69	16.96	17.18	44984
2008-12-19	17.92	17.93	16.90	17.27	102692
2008-12-22	17.40	17.40	15.90	16.89	33489
2008-12-23	16.96	17.02	16.36	16.75	99031
2008-12-24	16.81	16.81	16.20	16.42	15925
2008-12-26	16.44	16.83	16.33	16.65	17834
2008-12-29	16.65	16.76	16.00	16.17	14883
2008-12-30	16.35	16.69	16.18	16.57	50694
2008-12-31	16.63	17.48	16.06	17.23	79969
2009-01-02	17.30	17.40	17.08	17.32	40803
2009-01-05	17.20	17.37	16.77	17.01	27557
2009-01-06	17.12	17.45	16.77	17.17	77653
2009-01-07	17.11	17.19	16.76	16.82	72847
2009-01-08	16.71	17.51	16.30	17.46	78936
2009-01-09	17.51	17.51	16.48	16.57	25414
2009-01-12	16.75	17.19	16.32	16.50	21375
2009-01-13	16.50	16.92	16.50	16.92	14975
2009-01-14	16.64	16.64	16.22	16.22	41323
2009-01-15	16.21	16.91	15.75	16.91	49872
2009-01-16	17.06	17.11	16.13	16.53	60991
2009-01-20	16.31	16.73	15.28	15.52	28326
2009-01-21	15.71	15.71	15.00	15.40	57970
2009-01-22	15.12	15.32	14.84	14.95	38711
2009-01-23	14.84	15.51	14.80	15.03	31020
2009-01-26	15.13	15.87	15.00	15.86	25860
2009-01-27	15.87	16.48	15.79	16.37	18809
2009-01-28	16.61	17.03	16.47	16.86	31331
2009-01-29	16.61	16.97	16.31	16.70	21818
2009-01-30	16.90	16.96	16.53	16.55	24641
2009-02-02	16.53	17.48	16.53	17.45	35307
2009-02-03	17.52	17.54	16.85	17.44	31398
2009-02-04	17.33	17.71	17.08	17.19	18294
2009-02-05	17.18	17.64	16.97	17.27	26814
2009-02-06	17.20	17.59	17.12	17.40	31288
2009-02-09	17.27	17.55	17.00	17.03	16755
2009-02-10	16.99	17.20	16.50	16.50	23931
2009-02-11	16.53	16.68	16.30	16.54	8595
2009-02-12	16.25	16.43	15.91	16.36	16508
2009-02-13	16.43	16.48	15.32	16.22	22796
2009-02-17	15.98	16.16	15.58	15.64	30497
2009-02-18	15.55	15.85	15.07	15.07	33855
2009-02-19	15.29	15.42	14.86	14.90	40617
2009-02-20	14.79	14.96	14.26	14.48	34711
2009-02-23	14.57	14.62	14.25	14.37	44465
2009-02-24	14.53	14.76	14.26	14.45	42540
2009-02-25	14.37	14.37	14.10	14.18	33885
2009-02-26	14.28	14.45	13.72	13.97	36074
2009-02-27	13.85	14.14	13.51	13.99	38937
2009-03-02	14.08	14.08	13.25	13.28	84389
2009-03-03	13.57	14.18	13.09	13.64	87746
2009-03-04	13.87	14.00	12.99	13.94	57633
2009-03-05	13.58	13.75	12.31	12.63	90998
2009-03-06	12.83	13.01	12.21	12.50	105966
2009-03-09	12.36	12.45	11.64	11.76	88385
2009-03-10	12.04	12.97	11.80	12.91	42946
2009-03-11	13.04	13.32	12.33	12.34	28538
2009-03-12	12.28	13.15	12.16	13.03	65179
2009-03-13	13.14	13.75	13.07	13.55	29719
2009-03-16	13.68	14.21	13.30	13.37	41255
2009-03-17	13.32	14.08	13.30	14.08	60937
2009-03-18	14.00	15.21	13.94	14.81	80335
2009-03-19	14.99	15.23	14.17	14.25	56796
2009-03-20	14.41	14.82	14.15	14.15	81013
2009-03-23	13.52	14.68	13.52	14.59	71720
2009-03-24	14.40	14.79	14.00	14.05	72417
2009-03-25	14.10	14.70	13.92	14.58	67065
2009-03-26	14.77	15.21	14.40	15.09	54268
2009-03-27	14.85	15.26	14.76	14.79	73267
2009-03-30	14.14	14.67	14.14	14.49	59067
2009-03-31	14.73	14.74	14.33	14.40	64913
2009-04-01	14.19	14.79	14.13	14.56	35357
2009-04-02	14.90	15.29	14.56	15.06	52700
2009-04-03	15.00	15.22	14.83	14.98	10784
2009-04-06	14.72	15.17	14.69	14.74	30636
2009-04-07	14.55	15.01	14.19	14.19	20818
2009-04-08	14.35	14.48	14.12	14.33	27222
2009-04-09	14.65	14.99	14.61	14.75	33125
2009-04-13	14.58	14.77	14.27	14.37	20448
2009-04-14	14.31	14.31	14.00	14.01	22314
2009-04-15	14.00	14.53	14.00	14.45	14514
2009-04-16	14.54	14.54	14.11	14.28	41934
2009-04-17	14.36	14.77	14.12	14.68	37394
2009-04-20	14.54	14.54	14.14	14.21	30457
2009-04-21	14.08	14.58	14.08	14.37	52508
2009-04-22	14.16	14.47	14.16	14.26	40188
2009-04-23	14.32	14.45	13.86	13.97	31641
2009-04-24	14.08	14.55	13.95	14.19	32300
2009-04-27	14.10	14.24	13.95	14.07	49918
2009-04-28	14.00	14.18	13.94	13.94	36757
2009-04-29	14.11	14.29	13.97	14.20	40011
2009-04-30	14.34	14.49	14.05	14.10	51866
2009-05-01	14.10	14.14	13.87	13.96	36480
2009-05-04	14.06	14.30	14.00	14.25	64248
2009-05-05	14.19	14.38	14.04	14.30	42036
2009-05-06	14.43	14.59	13.93	14.21	43858
2009-05-07	14.35	14.36	13.80	14.08	35843
2009-05-08	14.31	14.37	14.10	14.18	32094
2009-05-11	14.18	14.50	14.18	14.22	34056
2009-05-12	14.29	14.35	13.97	14.06	29013
2009-05-13	14.04	14.04	13.20	13.24	81109
2009-05-14	13.55	13.60	13.06	13.15	63514
2009-05-15	12.94	13.02	12.61	12.72	99507
2009-05-18	12.94	13.23	12.94	13.18	61028
2009-05-19	13.21	13.40	13.05	13.25	51622
2009-05-20	13.35	13.59	13.05	13.18	71553
2009-05-21	13.25	13.56	12.95	13.12	67933
2009-05-22	13.21	13.29	13.00	13.06	36764
2009-05-26	13.06	13.49	13.06	13.44	54781
2009-05-27	13.38	13.60	13.10	13.11	52151
2009-05-28	13.29	13.42	13.09	13.35	56917
2009-05-29	13.41	13.78	13.23	13.77	262769
2009-06-01	13.89	14.31	13.57	14.26	76849
2009-06-02	14.23	14.47	13.98	14.42	93369
2009-06-03	14.33	14.48	14.17	14.42	38464
2009-06-04	14.47	14.49	14.20	14.33	34509
2009-06-05	14.29	14.33	13.92	14.04	43946
2009-06-08	14.14	14.46	13.80	13.99	70315
2009-06-09	13.86	14.04	13.53	13.55	50928
2009-06-10	13.72	13.77	13.31	13.71	47056
2009-06-11	13.79	14.07	13.77	13.97	65362
2009-06-12	14.47	14.47	13.88	14.07	20356
2009-06-15	14.09	14.20	13.70	13.92	31166
2009-06-16	13.84	14.04	13.61	13.77	22906
2009-06-17	14.24	14.24	13.70	14.05	26947
2009-06-18	14.02	14.18	13.88	14.07	22425
2009-06-19	14.25	14.35	13.95	14.04	65904
2009-06-22	13.97	13.98	13.57	13.57	42504
2009-06-23	13.72	13.85	13.54	13.55	16013
2009-06-24	13.72	13.76	13.44	13.53	38756
2009-06-25	13.53	13.53	13.16	13.51	56611
2009-06-26	13.49	14.93	13.49	14.85	487925
2009-06-29	14.64	14.87	14.10	14.35	97428
2009-06-30	14.38	14.54	14.10	14.45	40785
2009-07-01	14.61	14.71	14.37	14.48	33525
2009-07-02	14.34	14.51	14.12	14.14	32358
2009-07-06	14.10	14.55	14.10	14.46	59219
2009-07-07	14.42	14.57	14.31	14.33	37741
2009-07-08	14.44	14.57	14.13	14.24	35878
2009-07-09	14.29	14.33	13.98	13.99	32561
2009-07-10	13.95	14.07	13.62	14.00	27603
2009-07-13	14.04	14.37	13.82	14.32	28664
2009-07-14	14.35	14.53	14.07	14.24	30944
2009-07-15	14.42	14.90	14.17	14.89	57909
2009-07-16	14.77	14.89	14.33	14.86	30746
2009-07-17	14.89	14.89	14.48	14.64	48415
2009-07-20	14.78	14.88	14.61	14.73	28273
2009-07-21	14.77	14.77	14.54	14.66	19181
2009-07-22	14.63	14.82	14.57	14.75	23637
2009-07-23	14.70	15.24	14.70	15.13	45174
2009-07-24	14.98	15.20	14.97	15.09	19960
2009-07-27	15.11	15.27	15.10	15.21	19338
2009-07-28	15.10	15.40	15.00	15.19	23183
2009-07-29	15.20	15.32	15.10	15.24	27366
2009-07-30	15.37	15.67	15.17	15.45	40213
2009-07-31	15.45	15.62	15.29	15.29	32986
2009-08-03	15.47	15.49	15.16	15.38	24871
2009-08-04	15.31	15.74	15.21	15.63	18952
2009-08-05	15.65	15.65	15.03	15.04	30319
2009-08-06	15.09	15.20	14.55	14.55	24250
2009-08-07	14.81	15.41	14.54	15.27	27514
2009-08-10	15.12	15.62	14.75	15.57	24493
2009-08-11	15.50	15.50	14.76	14.76	26364
2009-08-12	14.71	15.04	14.52	14.78	38512
2009-08-13	14.82	15.40	14.65	15.02	72004
2009-08-14	15.04	15.05	14.36	14.39	35752
2009-08-17	14.30	14.49	14.15	14.45	30999
2009-08-18	14.58	14.88	14.41	14.82	23548
2009-08-19	14.67	15.07	14.56	15.06	38858
2009-08-20	14.98	15.43	14.90	15.32	25197
2009-08-21	15.52	15.53	15.07	15.33	48632
2009-08-24	15.23	15.53	15.10	15.48	23200
2009-08-25	15.32	15.57	15.22	15.22	20514
2009-08-26	15.18	15.38	15.15	15.36	19665
2009-08-27	15.43	15.69	15.02	15.58	16036
2009-08-28	15.70	15.70	15.35	15.48	18517
2009-08-31	15.29	15.78	15.16	15.22	37794
2009-09-01	15.10	15.76	15.00	15.03	23841
2009-09-02	15.00	15.56	14.83	15.36	18194
2009-09-03	15.48	15.48	15.02	15.29	15681
2009-09-04	15.25	15.69	14.75	15.18	36028
2009-09-08	15.21	15.36	15.05	15.31	21245
2009-09-09	15.35	15.63	15.21	15.45	26793
2009-09-10	15.48	15.54	15.25	15.50	17019
2009-09-11	15.57	15.57	15.07	15.07	23986
2009-09-14	15.13	15.52	14.98	15.51	24945
2009-09-15	15.50	15.89	15.39	15.87	28197
2009-09-16	15.84	15.84	15.56	15.70	16107
2009-09-17	15.75	15.88	15.50	15.65	19621
2009-09-18	15.71	15.73	15.49	15.60	51951
2009-09-21	15.49	15.61	15.36	15.37	12019
2009-09-22	15.51	15.51	15.31	15.36	13075
2009-09-23	15.36	15.53	15.27	15.29	16286
2009-09-24	15.40	15.40	15.04	15.22	18965
2009-09-25	15.25	15.53	15.24	15.53	21932
2009-09-28	15.57	15.62	15.38	15.47	24317
2009-09-29	15.53	15.55	15.40	15.45	10772
2009-09-30	15.41	15.52	15.08	15.08	38844
2009-10-01	15.07	15.38	14.84	14.90	33220
2009-10-02	14.74	15.09	14.74	14.87	38391
2009-10-05	14.90	15.49	14.90	15.41	29446
2009-10-06	15.50	15.82	15.11	15.51	48686
2009-10-07	15.49	15.68	15.40	15.44	30623
2009-10-08	15.55	15.70	15.49	15.49	38300
2009-10-09	15.56	15.58	15.27	15.37	30873
2009-10-12	15.33	15.56	15.30	15.35	19499
2009-10-13	15.28	15.63	15.00	15.08	20605
2009-10-14	15.32	15.32	15.05	15.28	30473
2009-10-15	15.30	15.62	15.24	15.43	103532
2009-10-16	15.38	15.57	15.38	15.44	77198
2009-10-19	15.52	15.66	15.44	15.51	48176
2009-10-20	15.62	15.62	15.41	15.57	40474
2009-10-21	15.54	15.69	15.29	15.30	67631
2009-10-22	15.35	15.76	15.34	15.68	65966
2009-10-23	15.70	15.75	15.35	15.49	59937
2009-10-26	15.59	15.73	15.27	15.30	53430
2009-10-27	15.40	15.78	15.30	15.31	44527
2009-10-28	15.33	15.65	15.29	15.31	35221
2009-10-29	15.54	15.69	15.38	15.49	46196
2009-10-30	15.44	15.55	15.32	15.39	49712
2009-11-02	15.50	15.52	15.35	15.44	57567
2009-11-03	15.49	15.58	15.40	15.53	47377
2009-11-04	15.60	15.65	15.44	15.58	94618
2009-11-05	15.75	15.93	15.67	15.93	43092
2009-11-06	15.80	16.02	15.66	16.01	38360
2009-11-09	16.11	16.46	16.02	16.39	102418
2009-11-10	16.25	16.39	16.00	16.04	37822
2009-11-11	16.19	16.20	15.96	16.14	28064
2009-11-12	16.12	16.14	15.57	15.59	44222
2009-11-13	15.70	15.85	15.60	15.73	16613
2009-11-16	15.85	16.49	15.85	16.41	42570
2009-11-17	16.49	16.49	16.31	16.37	43601
2009-11-18	16.32	16.46	16.21	16.22	19300
2009-11-19	16.12	16.19	15.81	16.00	42943
2009-11-20	15.84	16.09	15.81	15.91	26687
2009-11-23	16.13	16.50	16.13	16.29	28448
2009-11-24	16.35	16.89	16.22	16.80	61323
2009-11-25	16.83	17.20	16.61	16.61	25754
2009-11-27	16.06	16.31	16.00	16.11	27131
2009-11-30	16.09	16.16	15.76	16.16	53593
2009-12-01	16.56	16.79	16.17	16.72	58777
2009-12-02	16.75	16.96	16.66	16.91	24941
2009-12-03	16.92	17.02	16.43	16.55	22600
2009-12-04	16.85	17.19	16.64	17.14	36824
2009-12-07	17.21	17.28	16.82	16.99	27582
2009-12-08	16.90	17.38	16.86	17.38	31991
2009-12-09	16.64	17.47	16.03	17.45	65722
2009-12-10	17.41	17.41	16.84	16.97	33844
2009-12-11	16.98	17.09	16.81	17.09	22254
2009-12-14	17.11	17.31	16.83	17.20	10609
2009-12-15	17.10	17.42	16.85	16.88	41908
2009-12-16	17.03	17.23	16.74	16.89	29992
2009-12-17	16.98	16.98	16.52	16.75	20224
2009-12-18	16.91	17.03	16.74	17.01	96809
2009-12-21	17.03	17.31	16.95	16.99	48244
2009-12-22	17.07	17.27	16.87	16.89	30524
2009-12-23	16.92	17.04	16.75	16.99	31112
2009-12-24	17.02	17.04	16.91	16.99	10747
2009-12-28	17.03	17.04	16.90	17.04	19703
2009-12-29	17.02	17.10	16.96	17.03	32413
2009-12-30	17.07	17.29	16.97	17.25	33858
2009-12-31	17.29	17.91	17.12	17.62	55081
2010-01-04	17.88	18.00	17.72	17.91	29920
2010-01-05	17.83	17.84	17.21	17.22	48735
2010-01-06	17.26	17.33	16.96	16.98	33438
2010-01-07	17.02	17.25	16.96	17.18	19897
2010-01-08	17.17	17.36	16.96	17.34	32076
2010-01-11	17.34	17.34	16.96	17.02	18214
2010-01-12	16.95	17.39	16.95	17.21	26350
2010-01-13	17.33	17.50	17.11	17.37	25458
2010-01-14	17.44	17.50	17.32	17.38	14514
2010-01-15	17.47	17.47	17.15	17.18	45983
2010-01-19	17.12	17.35	17.00	17.32	29094
2010-01-20	17.19	17.19	16.76	16.86	22911
2010-01-21	16.96	17.00	16.47	16.49	44193
2010-01-22	16.50	16.88	16.32	16.33	43194
2010-01-25	16.38	16.89	16.27	16.62	32579
2010-01-26	16.60	16.92	16.35	16.50	33404
2010-01-27	16.39	16.73	16.16	16.59	27175
2010-01-28	16.57	16.65	16.27	16.44	43046
2010-01-29	16.55	17.30	16.39	17.25	161705
2010-02-01	17.23	17.23	16.81	16.87	44119
2010-02-02	16.83	17.26	16.83	17.11	45806
2010-02-03	17.01	17.28	16.94	17.19	51168
2010-02-04	17.06	17.19	16.69	16.69	52224
2010-02-05	16.68	16.90	16.43	16.78	35065
2010-02-08	16.72	16.83	16.39	16.42	20756
2010-02-09	16.61	16.79	16.45	16.73	32969
2010-02-10	16.62	16.62	16.31	16.52	34303
2010-02-11	16.42	16.50	16.34	16.50	26850
2010-02-12	16.33	16.50	16.30	16.42	17047
2010-02-16	16.51	16.66	16.32	16.52	24677
2010-02-17	16.65	16.65	16.35	16.52	30828
2010-02-18	16.54	16.62	16.41	16.56	21420
2010-02-19	16.57	16.94	16.57	16.72	24923
2010-02-22	16.95	17.11	16.66	16.94	27532
2010-02-23	16.95	17.10	16.64	16.87	30118
2010-02-24	16.87	17.44	16.73	17.38	32460
2010-02-25	17.13	17.24	16.99	17.05	26136
2010-02-26	17.01	17.10	16.55	16.55	28408
2010-03-01	16.63	16.99	16.63	16.96	37073
2010-03-02	17.00	17.31	16.78	17.22	37911
2010-03-03	17.30	17.39	16.98	17.13	26155
2010-03-04	17.12	17.34	17.11	17.27	16716
2010-03-05	17.31	17.35	17.16	17.27	24968
2010-03-08	17.21	17.37	17.13	17.27	19230
2010-03-09	17.26	17.36	17.14	17.36	15603
2010-03-10	17.40	17.55	17.36	17.55	17708
2010-03-11	17.41	17.64	17.04	17.36	28409
2010-03-12	17.34	17.62	17.31	17.58	21794
2010-03-15	17.57	17.75	17.34	17.59	11018
2010-03-16	17.70	17.70	17.24	17.64	9525
2010-03-17	17.68	17.75	17.32	17.53	15698
2010-03-18	17.45	17.57	17.28	17.49	21479
2010-03-19	17.61	17.76	17.17	17.68	57651
2010-03-22	17.59	17.74	17.31	17.62	20918
2010-03-23	17.57	17.76	17.35	17.71	20930
2010-03-24	17.58	17.74	17.42	17.43	15401
2010-03-25	17.49	17.77	17.40	17.46	22686
2010-03-26	17.50	17.67	17.11	17.19	30338
2010-03-29	17.18	17.38	17.18	17.37	12665
2010-03-30	17.34	17.53	17.20	17.37	26489
2010-03-31	17.26	17.59	17.05	17.05	35528
2010-04-01	17.19	17.19	16.72	16.76	21965
2010-04-05	16.85	17.65	16.82	17.65	26766
2010-04-06	17.58	17.63	17.30	17.33	17710
2010-04-07	17.26	17.79	17.26	17.76	28354
2010-04-08	17.70	17.81	17.58	17.74	17320
2010-04-09	17.71	17.71	17.39	17.48	14910
2010-04-12	17.57	17.64	17.29	17.29	29831
2010-04-13	17.24	17.70	17.24	17.44	11435
2010-04-14	17.50	17.83	17.36	17.75	31415
2010-04-15	17.68	18.30	17.55	18.30	35374
2010-04-16	18.26	18.26	17.62	17.64	72620
2010-04-19	17.56	17.77	17.40	17.50	17118
2010-04-20	17.52	17.99	17.41	17.95	20873
2010-04-21	18.00	18.06	17.70	17.80	16297
2010-04-22	17.62	17.99	17.52	17.97	19683
2010-04-23	17.92	18.12	17.73	18.12	11298
2010-04-26	18.05	18.29	17.87	18.23	22854
2010-04-27	18.10	18.23	17.78	17.84	25408
2010-04-28	17.89	18.15	17.79	18.14	16404
2010-04-29	18.24	18.32	17.67	18.32	30317
2010-04-30	18.23	18.27	17.88	18.06	64358
2010-05-03	18.11	18.20	17.88	18.15	36650
2010-05-04	17.92	17.92	17.72	17.78	15530
2010-05-05	17.71	17.77	17.27	17.36	17454
2010-05-06	17.29	17.33	16.02	16.57	45765
2010-05-07	16.58	17.00	16.29	16.29	37253
2010-05-10	16.92	17.42	16.50	17.35	44081
2010-05-11	17.12	17.86	17.12	17.80	22382
2010-05-12	17.76	18.48	17.44	18.47	55336
2010-05-13	18.47	18.61	18.22	18.46	30551
2010-05-14	18.34	18.56	18.06	18.56	31895
2010-05-17	18.64	18.68	18.38	18.68	45195
2010-05-18	18.68	18.70	18.30	18.32	28327
2010-05-19	18.23	18.30	17.68	17.79	34284
2010-05-20	17.65	17.71	16.95	16.96	49012
2010-05-21	16.78	17.48	16.75	17.38	63887
2010-05-24	17.31	17.65	16.64	16.65	33187
2010-05-25	16.63	16.70	16.25	16.64	39277
2010-05-26	16.71	17.02	16.57	16.61	57083
2010-05-27	17.02	17.36	16.72	17.24	32007
2010-05-28	17.29	17.29	16.56	16.82	69812
2010-06-01	16.76	17.49	16.73	16.74	61004
2010-06-02	16.96	17.50	16.74	17.50	54620
2010-06-03	17.06	17.40	16.80	17.11	86922
2010-06-04	16.77	16.94	16.44	16.44	70071
2010-06-07	16.44	16.60	15.87	15.91	110514
2010-06-08	15.92	16.01	15.19	15.21	176369
2010-06-09	15.14	15.15	14.74	15.06	688080
2010-06-10	15.05	15.25	15.03	15.25	224357
2010-06-11	15.10	15.43	15.10	15.40	143348
2010-06-14	15.45	15.66	15.30	15.33	90369
2010-06-15	15.54	15.59	15.27	15.59	83427
2010-06-16	15.38	15.73	15.38	15.69	85340
2010-06-17	15.73	15.88	15.50	15.83	92068
2010-06-18	15.93	16.15	15.75	16.11	169784
2010-06-21	16.19	16.19	15.80	15.99	94779
2010-06-22	16.00	16.07	15.84	15.92	69284
2010-06-23	15.85	16.04	15.85	15.96	32428
2010-06-24	15.80	16.00	15.75	15.90	75299
2010-06-25	15.93	16.22	15.91	16.21	177356
2010-06-28	16.18	16.20	16.04	16.10	36629
2010-06-29	15.90	16.09	15.90	15.97	52094
2010-06-30	15.92	16.05	15.85	15.85	53385
2010-07-01	15.82	15.83	15.48	15.68	33061
2010-07-02	15.75	15.94	15.70	15.91	37141
2010-07-06	16.01	16.01	15.48	15.67	72058
2010-07-07	15.67	16.15	15.60	16.14	71234
2010-07-08	16.22	16.24	15.95	16.15	70595
2010-07-09	16.04	16.16	15.95	16.12	33738
2010-07-12	16.15	16.15	15.86	15.88	35628
2010-07-13	16.12	16.26	15.96	16.26	42713
2010-07-14	16.15	16.15	15.99	16.12	25622
2010-07-15	16.18	16.26	15.98	16.17	54747
2010-07-16	16.01	16.11	15.84	15.87	73086
2010-07-19	15.91	16.21	15.91	16.21	37530
2010-07-20	15.98	16.44	15.96	16.44	53968
2010-07-21	16.44	16.55	16.17	16.23	62415
2010-07-22	16.41	16.63	16.28	16.51	62490
2010-07-23	16.39	17.01	16.35	16.97	64695
2010-07-26	16.95	17.09	16.55	17.02	44922
2010-07-27	17.09	17.09	16.75	16.99	49039
2010-07-28	16.93	17.04	16.62	16.75	44180
2010-07-29	16.95	17.07	16.46	16.78	80449
2010-07-30	16.56	16.81	16.48	16.55	164072
2010-08-02	16.52	16.91	16.52	16.89	43249
2010-08-03	16.77	16.97	16.62	16.82	41585
2010-08-04	16.86	17.02	16.74	16.93	33112
2010-08-05	16.81	17.00	16.63	16.66	28062
2010-08-06	16.49	16.68	16.19	16.67	43491
2010-08-09	16.68	17.00	16.52	16.92	45134
2010-08-10	16.72	17.13	16.59	16.96	58990
2010-08-11	16.54	17.16	16.45	16.53	101383
2010-08-12	16.29	16.74	16.29	16.45	54986
2010-08-13	16.34	16.50	16.02	16.06	38179
2010-08-16	16.01	16.63	16.00	16.43	50374
2010-08-17	16.54	16.64	16.37	16.42	42177
2010-08-18	16.35	16.47	16.12	16.29	32341
2010-08-19	16.19	16.28	16.01	16.15	56693
2010-08-20	16.13	16.45	16.02	16.40	64428
2010-08-23	16.50	16.50	16.01	16.03	48022
2010-08-24	16.00	16.41	15.95	15.98	50919
2010-08-25	15.90	16.34	15.90	16.29	49309
2010-08-26	16.36	16.36	16.01	16.10	28327
2010-08-27	16.29	16.62	16.08	16.57	59739
2010-08-30	16.46	16.55	16.28	16.32	51101
2010-08-31	16.30	16.60	16.21	16.35	36351
2010-09-01	16.68	16.93	16.57	16.91	44604
2010-09-02	16.97	17.10	16.57	16.60	37752
2010-09-03	16.85	16.85	16.52	16.61	42865
2010-09-07	16.59	16.62	16.23	16.27	45141
2010-09-08	16.34	16.60	16.15	16.20	31871
2010-09-09	16.38	16.38	16.10	16.18	28519
2010-09-10	16.16	16.25	16.09	16.12	78246
2010-09-13	16.23	16.30	16.10	16.17	57860
2010-09-14	16.20	16.20	16.01	16.07	61735
2010-09-15	16.03	16.28	16.03	16.22	82968
2010-09-16	16.13	16.27	15.97	16.07	36422
2010-09-17	16.23	16.26	16.00	16.15	84374
2010-09-20	16.13	16.84	16.13	16.82	57373
2010-09-21	16.76	16.84	16.51	16.53	23628
2010-09-22	16.54	16.70	16.26	16.38	22911
2010-09-23	16.23	16.65	16.13	16.20	30469
2010-09-24	16.37	16.72	16.24	16.71	41372
2010-09-27	16.70	16.71	16.45	16.48	17806
2010-09-28	16.60	16.78	16.38	16.76	28782
2010-09-29	16.64	16.77	16.56	16.74	33888
2010-09-30	16.75	16.89	16.58	16.84	49026
2010-10-01	16.91	16.97	16.80	16.97	18205
2010-10-04	16.97	17.08	16.77	16.89	55999
2010-10-05	17.03	17.36	16.80	17.34	61935
2010-10-06	17.25	17.44	17.17	17.41	47207
2010-10-07	17.47	17.47	17.03	17.12	29683
2010-10-08	17.18	17.47	17.10	17.39	28134
2010-10-11	17.32	17.43	17.25	17.27	10830
2010-10-12	17.25	17.28	17.09	17.21	15363
2010-10-13	17.24	17.64	17.16	17.54	51423
2010-10-14	17.61	17.75	17.46	17.71	40143
2010-10-15	17.90	17.90	17.59	17.74	53510
2010-10-18	17.71	17.96	17.68	17.85	29747
2010-10-19	17.69	17.95	17.54	17.61	35204
2010-10-20	17.68	17.95	17.68	17.85	23602
2010-10-21	17.94	18.00	17.57	17.69	50938
2010-10-22	17.71	18.00	17.60	17.66	40024
2010-10-25	17.78	17.85	17.57	17.60	18727
2010-10-26	17.55	17.80	17.53	17.73	18190
2010-10-27	17.68	17.75	17.43	17.62	47902
2010-10-28	17.77	17.83	17.68	17.77	26635
2010-10-29	17.99	18.07	17.76	17.86	50745
2010-11-01	18.60	18.60	17.60	17.81	61534
2010-11-02	18.04	18.10	17.75	17.98	37200
2010-11-03	18.06	18.19	17.83	18.00	30295
2010-11-04	18.32	18.59	18.09	18.39	67657
2010-11-05	18.43	18.43	17.93	18.20	28763
2010-11-08	18.08	18.47	18.08	18.40	36603
2010-11-09	18.37	18.37	18.00	18.04	26297
2010-11-10	17.95	18.15	17.68	18.05	32971
2010-11-11	17.94	18.07	17.80	17.87	18629
2010-11-12	17.71	17.85	17.58	17.59	23278
2010-11-15	17.68	17.91	17.68	17.87	33377
2010-11-16	17.71	17.78	17.12	17.28	36221
2010-11-17	17.28	17.39	17.16	17.27	22187
2010-11-18	17.49	17.97	17.40	17.92	28323
2010-11-19	17.96	18.10	17.78	17.92	48989
2010-11-22	17.93	18.00	17.59	17.79	19523
2010-11-23	17.68	17.99	17.61	17.86	28197
2010-11-24	18.07	18.15	17.77	17.90	35855
2010-11-26	17.85	18.12	17.83	17.91	12244
2010-11-29	17.80	17.80	17.43	17.62	26035
2010-11-30	17.50	17.62	17.32	17.46	54180
2010-12-01	17.78	18.00	17.55	17.87	34890
2010-12-02	17.95	18.00	17.72	17.90	17990
2010-12-03	17.78	17.93	17.70	17.83	23068
2010-12-06	17.77	17.93	17.66	17.72	40203
2010-12-07	17.89	17.94	17.67	17.82	21787
2010-12-08	17.85	17.98	17.85	17.92	19727
2010-12-09	17.99	18.20	17.87	18.12	41751
2010-12-10	18.10	18.64	18.08	18.58	31387
2010-12-13	18.70	18.70	18.43	18.43	26806
2010-12-14	18.53	18.77	18.40	18.75	26280
2010-12-15	18.77	19.05	18.69	18.88	35863
2010-12-16	18.98	19.31	18.95	19.25	36067
2010-12-17	19.31	19.31	18.82	19.00	75677
2010-12-20	18.97	19.09	18.85	18.85	18658
2010-12-21	18.98	19.05	18.72	18.94	50993
2010-12-22	18.90	18.90	18.63	18.79	21983
2010-12-23	18.76	18.80	18.65	18.69	15985
2010-12-27	18.62	19.02	18.62	18.98	20335
2010-12-28	18.95	18.95	18.20	18.36	43153
2010-12-29	18.44	18.55	18.18	18.47	18049
2010-12-30	18.50	18.67	18.19	18.24	70286
2010-12-31	18.20	18.44	18.20	18.35	17518
2011-01-03	18.48	18.66	18.31	18.54	41831
2011-01-04	18.58	18.58	18.05	18.25	53065
2011-01-05	18.35	18.44	18.10	18.40	25334
2011-01-06	18.44	18.44	18.13	18.32	23540
2011-01-07	18.40	18.66	18.38	18.65	53655
2011-01-10	18.53	18.74	18.45	18.69	19769
2011-01-11	18.71	18.89	18.59	18.83	27944
2011-01-12	19.00	19.31	18.67	18.96	46772
2011-01-13	18.89	18.95	18.73	18.83	28838
2011-01-14	18.81	18.89	18.69	18.84	63145
2011-01-18	18.73	18.99	18.72	18.98	39912
2011-01-19	18.92	19.05	18.42	18.45	46732
2011-01-20	18.42	18.50	17.77	17.79	30097
2011-01-21	17.99	18.13	17.69	17.79	50673
2011-01-24	17.90	18.07	17.87	17.89	39203
2011-01-25	17.90	18.07	17.81	17.97	35152
2011-01-26	17.99	18.47	17.97	18.30	27577
2011-01-27	18.30	18.46	18.30	18.36	20402
2011-01-28	18.30	18.45	17.67	17.67	62290
2011-01-31	17.76	18.10	17.70	17.78	30117
2011-02-01	17.83	18.03	17.78	17.93	31282
2011-02-02	17.85	18.26	17.85	18.01	27847
2011-02-03	18.00	18.11	17.83	17.95	17328
2011-02-04	17.89	17.91	17.66	17.74	24425
2011-02-07	17.71	18.01	17.71	17.97	39014
2011-02-08	18.01	18.13	17.83	18.11	40506
2011-02-09	18.02	18.22	18.00	18.21	19126
2011-02-10	18.22	18.64	18.20	18.42	64076
2011-02-11	18.39	18.64	18.25	18.64	35833
2011-02-14	18.60	18.73	18.60	18.64	19973
2011-02-15	18.63	18.80	18.12	18.19	41990
2011-02-16	18.29	18.47	18.10	18.47	22249
2011-02-17	18.40	18.52	17.99	18.44	29373
2011-02-18	18.55	18.55	18.22	18.43	24252
2011-02-22	18.23	18.46	18.01	18.03	26851
2011-02-23	18.05	18.28	17.92	17.96	29322
2011-02-24	18.08	18.34	17.98	18.32	32559
2011-02-25	18.31	18.60	18.11	18.55	23343
2011-02-28	18.71	18.77	18.33	18.77	41304
2011-03-01	18.91	18.91	18.01	18.14	30319
2011-03-02	18.22	18.40	18.16	18.31	30786
2011-03-03	18.50	18.57	18.43	18.53	28915
2011-03-04	18.49	18.50	18.00	18.22	49737
2011-03-07	18.35	18.35	17.83	18.02	45801
2011-03-08	18.00	18.16	17.97	18.05	59186
2011-03-09	18.04	18.19	18.03	18.05	57448
2011-03-10	17.95	18.20	17.76	17.80	57291
2011-03-11	17.75	17.86	17.48	17.81	59029
2011-03-14	17.58	18.06	17.58	17.90	29959
2011-03-15	17.50	17.97	17.50	17.68	51295
2011-03-16	17.59	17.78	17.35	17.53	48973
2011-03-17	17.86	17.86	17.44	17.54	29349
2011-03-18	17.64	18.10	17.64	17.72	61571
2011-03-21	17.89	18.04	17.76	18.03	24999
2011-03-22	18.06	18.06	17.93	17.98	18840
2011-03-23	17.98	17.98	17.74	17.92	23225
2011-03-24	17.97	18.00	17.70	17.81	34507
2011-03-25	17.91	18.10	17.75	18.01	19902
2011-03-28	18.02	18.13	17.76	17.77	19403
2011-03-29	17.77	18.16	17.77	18.07	17341
2011-03-30	18.10	18.20	18.10	18.16	15375
2011-03-31	18.07	18.20	18.07	18.19	14671
2011-04-01	18.21	18.79	18.21	18.77	37983
2011-04-04	18.80	19.12	18.73	19.02	66333
2011-04-05	19.02	19.17	18.89	19.16	50916
2011-04-06	19.15	19.29	18.95	19.29	57967
2011-04-07	19.29	19.29	18.78	18.78	20571
2011-04-08	19.01	19.07	18.58	18.62	17789
2011-04-11	18.68	18.77	18.44	18.53	18427
2011-04-12	18.48	18.60	18.14	18.14	19358
2011-04-13	18.55	18.55	17.85	17.85	38582
2011-04-14	17.81	18.13	17.81	18.09	16435
2011-04-15	18.05	18.46	18.05	18.32	33526
2011-04-18	18.13	18.33	18.13	18.19	20343
2011-04-19	18.28	18.40	18.01	18.07	18952
2011-04-20	18.28	18.52	18.13	18.34	29808
2011-04-21	18.46	18.73	18.19	18.50	26856
2011-04-25	18.48	18.69	18.17	18.37	20814
2011-04-26	18.45	18.74	18.37	18.59	26348
2011-04-27	18.64	18.69	18.25	18.68	18973
2011-04-28	18.68	18.93	18.68	18.88	19853
2011-04-29	18.86	19.16	18.72	18.88	30089
2011-05-02	19.00	19.00	18.19	18.20	21358
2011-05-03	18.19	18.59	18.16	18.17	27077
2011-05-04	18.25	18.25	17.96	17.96	31838
2011-05-05	17.90	18.33	17.83	18.00	36038
2011-05-06	18.22	18.35	18.00	18.20	30032
2011-05-09	18.12	18.48	18.12	18.46	21918
2011-05-10	18.49	19.10	18.49	19.00	42853
2011-05-11	18.99	18.99	18.56	18.62	25340
2011-05-12	18.43	18.79	18.36	18.76	21869
2011-05-13	18.72	19.00	18.36	18.37	19532
2011-05-16	18.26	18.73	18.26	18.31	35036
2011-05-17	18.25	18.45	18.10	18.13	27481
2011-05-18	18.11	18.32	18.08	18.27	25790
2011-05-19	18.34	18.34	17.84	18.01	133553
2011-05-20	18.00	18.20	17.84	17.96	93682
2011-05-23	17.78	17.98	17.78	17.83	22466
2011-05-24	17.92	18.03	17.79	17.88	38832
2011-05-25	17.81	18.16	17.81	18.14	56723
2011-05-26	18.12	18.35	17.95	18.27	34679
2011-05-27	18.39	18.44	18.21	18.42	12540
2011-05-31	18.48	18.89	18.26	18.76	123316
2011-06-01	18.82	18.83	17.93	17.95	43293
2011-06-02	18.08	18.16	17.86	17.87	41164
2011-06-03	17.95	18.23	17.80	17.89	53090
2011-06-06	17.96	17.99	17.78	17.87	35082
2011-06-07	18.05	18.52	17.77	18.23	61082
2011-06-08	18.14	18.69	18.14	18.44	38938
2011-06-09	18.49	18.49	18.14	18.18	19729
2011-06-10	18.16	18.29	18.02	18.02	26601
2011-06-13	18.26	18.27	18.03	18.06	25909
2011-06-14	18.28	18.38	18.16	18.29	34670
2011-06-15	18.15	18.25	17.98	17.99	33063
2011-06-16	17.98	18.43	17.98	18.38	33423
2011-06-17	18.47	18.99	18.44	18.98	93491
2011-06-20	18.90	19.01	18.63	18.87	29918
2011-06-21	18.98	19.05	18.76	18.85	56001
2011-06-22	18.71	18.85	18.39	18.39	19793
2011-06-23	18.25	18.32	18.06	18.31	38046
2011-06-24	18.34	18.43	17.95	18.08	115419
2011-06-27	18.14	18.49	18.14	18.37	42724
2011-06-28	18.39	18.48	18.30	18.43	24358
2011-06-29	18.47	18.48	18.30	18.39	17669
2011-06-30	18.50	18.60	18.36	18.58	20653
2011-07-01	18.62	18.80	18.59	18.72	31581
2011-07-05	18.89	18.92	18.63	18.92	31656
2011-07-06	18.95	19.05	18.62	19.00	56637
2011-07-07	19.05	19.19	18.76	19.01	33947
2011-07-08	18.84	19.02	18.60	18.83	19383
2011-07-11	18.44	18.80	18.44	18.71	30687
2011-07-12	18.65	19.07	18.65	18.82	26024
2011-07-13	18.87	19.08	18.79	18.99	41432
2011-07-14	19.00	19.00	18.75	18.78	26260
2011-07-15	18.90	19.00	18.78	18.95	32859
2011-07-18	18.85	18.88	18.44	18.55	19800
2011-07-19	18.65	19.08	18.50	19.00	27621
2011-07-20	18.95	18.95	18.77	18.79	12279
2011-07-21	18.81	19.13	18.81	19.02	26175
2011-07-22	19.06	19.06	18.82	18.82	13381
2011-07-25	18.53	18.77	18.50	18.51	23796
2011-07-26	18.61	18.92	18.37	18.38	42068
2011-07-27	18.61	18.79	18.28	18.32	62650
2011-07-28	18.42	18.72	18.39	18.69	33557
2011-07-29	18.45	18.75	18.25	18.30	61163
2011-08-01	18.50	18.54	18.18	18.24	45907
2011-08-02	18.19	18.61	18.16	18.21	33498
2011-08-03	18.29	18.55	18.22	18.55	26665
2011-08-04	18.52	18.90	18.28	18.28	54381
2011-08-05	18.23	18.99	18.20	18.48	76537
2011-08-08	18.05	18.51	17.59	17.59	91824
2011-08-09	17.73	18.60	17.10	18.47	85206
2011-08-10	18.44	18.44	17.35	17.36	75299
2011-08-11	17.61	18.43	17.40	18.06	63380
2011-08-12	18.15	18.31	17.56	17.68	41230
2011-08-15	17.76	18.23	17.76	18.14	49527
2011-08-16	17.97	18.07	17.79	17.95	33724
2011-08-17	17.97	18.26	17.88	18.06	28034
2011-08-18	17.75	17.88	17.40	17.54	60075
2011-08-19	17.37	17.71	17.19	17.21	52445
2011-08-22	17.61	17.61	17.06	17.15	38201
2011-08-23	17.25	17.68	17.11	17.65	92149
2011-08-24	17.60	17.97	17.59	17.84	66271
2011-08-25	18.00	18.00	17.45	17.57	71722
2011-08-26	17.65	18.19	17.65	18.09	52705
2011-08-29	18.20	18.50	18.20	18.49	57448
2011-08-30	18.30	18.72	18.11	18.58	25187
2011-08-31	18.63	18.63	18.04	18.19	56506
2011-09-01	18.32	18.32	17.70	17.74	59768
2011-09-02	17.61	17.89	17.31	17.34	62756
2011-09-06	17.25	17.94	17.19	17.62	58592
2011-09-07	17.84	18.02	17.65	17.99	47299
2011-09-08	17.90	18.07	17.64	17.65	28427
2011-09-09	17.52	17.54	17.29	17.36	45242
2011-09-12	17.26	17.90	17.22	17.44	28657
2011-09-13	17.52	17.63	17.20	17.56	29451
2011-09-14	17.65	17.94	17.37	17.75	43462
2011-09-15	17.89	17.89	17.54	17.76	21190
2011-09-16	17.89	17.92	17.62	17.91	58144
2011-09-19	17.66	17.77	17.44	17.52	25370
2011-09-20	17.53	17.74	17.36	17.36	32179
2011-09-21	17.52	17.52	16.90	16.95	39239
2011-09-22	16.70	17.37	16.54	16.89	104636
2011-09-23	16.92	17.28	16.92	17.10	58337
2011-09-26	17.17	17.25	16.80	17.21	23724
2011-09-27	17.53	17.53	17.15	17.29	50703
2011-09-28	17.24	17.24	16.68	16.70	47144
2011-09-29	17.05	17.14	16.70	17.09	35413
2011-09-30	16.88	17.43	16.88	17.07	52078
2011-10-03	16.94	17.34	16.60	16.60	58302
2011-10-04	16.58	17.86	16.51	17.76	100893
2011-10-05	17.73	17.83	17.39	17.73	27618
2011-10-06	17.66	17.80	17.41	17.70	32262
2011-10-07	17.76	17.78	17.29	17.35	36737
2011-10-10	17.59	17.90	17.44	17.88	45322
2011-10-11	17.71	18.04	17.65	17.94	41314
2011-10-12	18.00	18.10	17.84	18.10	39311
2011-10-13	17.97	18.13	17.82	18.08	26305
2011-10-14	18.21	18.22	17.89	18.20	26352
2011-10-17	18.09	18.20	17.50	17.60	48132
2011-10-18	17.67	17.92	17.56	17.78	52512
2011-10-19	17.76	18.06	17.52	17.69	65189
2011-10-20	17.74	17.74	17.42	17.58	45904
2011-10-21	17.75	17.87	17.55	17.81	60514
2011-10-24	17.93	18.29	17.75	18.28	75517
2011-10-25	18.21	18.21	17.85	17.94	37652
2011-10-26	18.15	18.29	17.95	18.22	53676
2011-10-27	18.10	19.44	18.10	19.36	126040
2011-10-28	19.33	19.35	18.92	19.09	43927
2011-10-31	18.83	19.07	18.83	18.95	72365
2011-11-01	18.51	18.78	18.36	18.47	51884
2011-11-02	18.83	18.99	18.52	18.98	42250
2011-11-03	19.05	19.05	18.77	18.99	58159
2011-11-04	18.99	19.03	18.51	18.69	35188
2011-11-07	18.59	18.93	18.41	18.84	37845
2011-11-08	18.92	19.09	18.62	19.01	36993
2011-11-09	18.63	18.82	18.32	18.32	67629
2011-11-10	18.33	18.69	18.23	18.39	26660
2011-11-11	18.47	18.68	18.47	18.61	42195
2011-11-14	18.59	18.59	18.28	18.34	46961
2011-11-15	18.18	18.66	18.18	18.64	30518
2011-11-16	18.44	18.69	18.30	18.31	27604
2011-11-17	18.20	18.49	18.12	18.17	47996
2011-11-18	18.16	18.32	18.04	18.21	81189
2011-11-21	18.00	18.24	18.00	18.04	29316
2011-11-22	18.12	18.24	17.79	17.84	25766
2011-11-23	17.79	17.86	17.50	17.50	49133
2011-11-25	17.48	17.75	17.37	17.37	15814
2011-11-28	17.87	18.11	17.70	17.71	53360
2011-11-29	17.80	18.03	17.57	17.87	56493
2011-11-30	18.35	18.56	18.22	18.50	137023
2011-12-01	18.46	18.65	18.29	18.32	68822
2011-12-02	18.58	18.58	18.25	18.35	29818
2011-12-05	18.64	18.64	18.18	18.46	70256
2011-12-06	18.43	18.81	18.24	18.71	41750
2011-12-07	18.60	18.66	18.26	18.27	37705
2011-12-08	18.19	18.19	17.86	17.91	64870
2011-12-09	17.91	18.39	17.91	18.31	39632
2011-12-12	18.12	18.18	17.86	18.15	45331
2011-12-13	18.29	18.44	17.88	17.89	37024
2011-12-14	17.84	18.17	17.84	18.07	51663
2011-12-15	18.27	18.49	18.18	18.49	28920
2011-12-16	18.55	18.58	18.23	18.28	74727
2011-12-19	18.41	18.56	17.99	17.99	34433
2011-12-20	18.22	18.60	18.22	18.55	57829
2011-12-21	18.57	18.73	18.35	18.69	30999
2011-12-22	18.74	18.85	18.60	18.85	29047
2011-12-23	18.85	18.89	18.54	18.59	13773
2011-12-27	18.54	18.80	18.47	18.72	18543
2011-12-28	18.77	18.90	18.56	18.62	54804
2011-12-29	18.72	19.07	18.68	18.96	61048
2011-12-30	18.93	18.95	18.59	18.66	31342
2012-01-03	18.90	18.99	18.70	18.88	37492
2012-01-04	18.99	18.99	18.59	18.59	31523
2012-01-05	18.58	18.73	18.41	18.50	22265
2012-01-06	18.55	18.79	18.27	18.47	47487
2012-01-09	18.58	18.68	18.27	18.43	39403
2012-01-10	18.62	18.69	18.41	18.69	28788
2012-01-11	18.68	18.80	18.50	18.67	26364
2012-01-12	18.65	18.68	18.51	18.59	24443
2012-01-13	18.50	18.69	18.44	18.50	29987
2012-01-17	18.70	18.70	18.36	18.46	43289
2012-01-18	18.46	18.78	18.45	18.77	37408
2012-01-19	18.78	18.78	18.60	18.68	37303
2012-01-20	18.72	18.81	18.53	18.71	49204
2012-01-23	18.69	18.72	18.50	18.57	37608
2012-01-24	18.52	18.89	18.41	18.81	42923
2012-01-25	18.97	18.97	18.59	18.91	58085
2012-01-26	18.99	19.01	18.68	18.94	91435
2012-01-27	18.83	18.99	18.73	18.95	49385
2012-01-30	18.79	19.08	18.79	18.95	49939
2012-01-31	19.03	19.03	18.76	18.89	48018
2012-02-01	19.03	19.23	18.84	19.18	51076
2012-02-02	19.21	19.22	18.94	19.07	38212
2012-02-03	19.25	19.60	19.13	19.31	63277
2012-02-06	19.24	19.30	18.90	19.04	57566
2012-02-07	19.03	19.20	19.00	19.01	23267
2012-02-08	19.06	19.18	19.00	19.13	40137
2012-02-09	19.10	19.10	18.91	18.96	21550
2012-02-10	18.90	19.04	18.65	18.66	38642
2012-02-13	18.69	18.82	18.58	18.81	24310
2012-02-14	18.74	18.76	18.51	18.73	22637
2012-02-15	18.74	18.86	18.60	18.67	33967
2012-02-16	18.78	19.06	18.77	19.01	25678
2012-02-17	19.08	19.08	18.89	18.95	28121
2012-02-21	18.91	18.99	18.61	18.65	24338
2012-02-22	18.62	18.79	18.60	18.60	36846
2012-02-23	18.66	18.97	18.57	18.94	30277
2012-02-24	18.94	18.94	18.79	18.88	19667
2012-02-27	18.83	18.98	18.62	18.84	17105
2012-02-28	18.90	18.96	18.60	18.62	26541
2012-02-29	18.72	18.77	18.40	18.42	49223
2012-03-01	18.59	18.65	18.36	18.37	33733
2012-03-02	18.47	18.59	18.11	18.12	45790
2012-03-05	18.12	18.48	18.10	18.47	35998
2012-03-06	18.32	18.47	18.21	18.24	25312
2012-03-07	18.30	18.33	18.15	18.26	20767
2012-03-08	18.38	18.38	18.11	18.32	24024
2012-03-09	18.29	18.53	18.18	18.45	30027
2012-03-12	18.49	18.74	18.44	18.72	31265
2012-03-13	18.77	18.90	18.61	18.89	33542
2012-03-14	18.79	18.79	18.15	18.17	74575
2012-03-15	18.18	18.39	18.04	18.23	30332
2012-03-16	18.24	18.45	18.17	18.44	56330
2012-03-19	18.38	18.69	18.31	18.54	40261
2012-03-20	18.46	18.46	18.21	18.40	25093
2012-03-21	18.45	18.45	18.25	18.27	13822
2012-03-22	18.20	18.30	18.11	18.19	19619
2012-03-23	18.23	18.57	18.20	18.57	25648
2012-03-26	18.55	18.86	18.40	18.74	48326
2012-03-27	18.75	18.98	18.73	18.82	24290
2012-03-28	18.82	18.93	18.66	18.83	38324
2012-03-29	18.71	18.85	18.64	18.74	14571
2012-03-30	18.84	18.99	18.80	18.89	46719
2012-04-02	18.86	18.99	18.69	18.92	37636
2012-04-03	18.86	18.88	18.61	18.65	24022
2012-04-04	18.56	18.57	18.40	18.45	35304
2012-04-05	18.40	18.55	18.36	18.50	28931
2012-04-09	18.35	18.41	18.28	18.28	25435
2012-04-10	18.27	18.30	18.01	18.03	37085
2012-04-11	18.22	18.22	18.05	18.16	32779
2012-04-12	18.20	18.33	18.05	18.18	28402
2012-04-13	18.21	18.26	18.00	18.04	32787
2012-04-16	18.06	18.26	18.00	18.17	13678
2012-04-17	18.25	18.38	18.21	18.23	18328
2012-04-18	18.20	18.21	18.05	18.08	20315
2012-04-19	18.16	18.17	18.00	18.01	25863
2012-04-20	18.22	18.39	18.12	18.35	41321
2012-04-23	18.17	18.24	18.01	18.03	30775
2012-04-24	18.03	18.25	18.01	18.25	22434
2012-04-25	18.34	18.39	18.26	18.39	22017
2012-04-26	18.35	18.43	18.24	18.32	18141
2012-04-27	18.41	18.64	18.28	18.62	34866
2012-04-30	18.63	18.69	18.52	18.56	34108
2012-05-01	18.61	18.82	18.38	18.39	47043
2012-05-02	18.37	18.68	18.37	18.64	30797
2012-05-03	18.60	18.85	18.50	18.65	71504
2012-05-04	18.56	18.78	18.49	18.49	32226
2012-05-07	18.47	18.78	18.47	18.71	21334
2012-05-08	18.66	18.83	18.55	18.79	25930
2012-05-09	18.55	18.81	18.52	18.55	22575
2012-05-10	18.62	18.68	18.51	18.63	16906
2012-05-11	18.39	18.60	18.17	18.21	30036
2012-05-14	18.13	18.26	18.04	18.11	31750
2012-05-15	18.05	18.23	18.03	18.16	46245
2012-05-16	18.18	18.21	18.07	18.08	14330
2012-05-17	18.05	18.15	18.03	18.03	35138
2012-05-18	18.00	18.13	18.00	18.00	43376
2012-05-21	18.12	18.34	18.05	18.28	35112
2012-05-22	18.35	18.44	18.04	18.11	33402
2012-05-23	18.05	18.19	18.00	18.09	23839
2012-05-24	18.10	18.22	18.01	18.21	20767
2012-05-25	18.28	18.28	18.10	18.21	19297
2012-05-29	18.27	18.33	18.11	18.19	14494
2012-05-30	18.10	18.33	18.03	18.13	35283
2012-05-31	18.14	18.28	18.10	18.22	48441
2012-06-01	18.10	18.27	18.03	18.03	34747
2012-06-04	18.19	18.38	18.06	18.35	32667
2012-06-05	18.24	18.57	18.17	18.56	30883
2012-06-06	18.57	18.68	18.31	18.68	28242
2012-06-07	18.79	18.80	18.55	18.59	28464
2012-06-08	18.54	18.74	18.50	18.66	15407
2012-06-11	18.75	18.75	18.31	18.32	50272
2012-06-12	18.46	18.48	18.30	18.47	18238
2012-06-13	18.39	18.50	18.20	18.30	28201
2012-06-14	18.24	18.45	18.24	18.43	23145
2012-06-15	18.34	18.70	18.34	18.59	52176
2012-06-18	18.52	18.67	18.50	18.55	36207
2012-06-19	18.56	18.69	18.44	18.60	32940
2012-06-20	18.55	18.69	18.47	18.56	13080
2012-06-21	18.60	18.61	18.18	18.21	25890
2012-06-22	18.35	18.65	18.35	18.65	92763
2012-06-25	18.45	18.54	18.35	18.46	14287
2012-06-26	18.46	18.65	18.40	18.47	18726
2012-06-27	18.59	18.77	18.59	18.74	28339
2012-06-28	18.60	18.80	18.59	18.80	27675
2012-06-29	18.89	19.00	18.76	19.00	34033
2012-07-02	18.99	19.06	18.89	19.06	41324
2012-07-03	18.99	19.38	18.95	19.38	14754
2012-07-05	19.28	19.28	18.86	19.13	26105
2012-07-06	18.91	19.12	18.91	18.98	31464
2012-07-09	18.88	19.07	18.88	18.99	15518
2012-07-10	19.09	19.14	18.90	19.13	26094
2012-07-11	19.14	19.30	19.03	19.27	16702
2012-07-12	19.18	19.18	18.95	18.99	35348
2012-07-13	19.00	19.23	18.92	19.20	29095
2012-07-16	19.05	19.06	18.90	18.91	14124
2012-07-17	18.90	19.06	18.80	18.94	14992
2012-07-18	19.00	19.24	19.00	19.12	22593
2012-07-19	19.14	19.15	19.01	19.06	12052
2012-07-20	18.91	19.32	18.91	19.03	23224
2012-07-23	18.78	18.95	18.69	18.69	24051
2012-07-24	18.80	18.85	18.41	18.48	31055
2012-07-25	18.63	18.69	18.45	18.58	23813
2012-07-26	18.79	18.95	18.73	18.84	18771
2012-07-27	18.93	19.10	18.92	19.09	47564
2012-07-30	19.03	19.23	18.93	18.93	17110
2012-07-31	18.95	19.19	18.70	18.70	40481
2012-08-01	18.81	18.94	18.54	18.57	45784
2012-08-02	18.58	18.64	18.40	18.48	34332
2012-08-03	18.59	19.05	18.58	19.04	39969
2012-08-06	18.99	19.64	18.99	19.25	49568
2012-08-07	19.28	19.51	18.80	18.88	41184
2012-08-08	18.90	18.96	18.56	18.62	34112
2012-08-09	18.67	18.78	18.57	18.72	25529
2012-08-10	18.77	19.12	18.77	19.07	17844
2012-08-13	18.95	19.06	18.80	18.97	14865
2012-08-14	19.01	19.03	18.83	18.86	19697
2012-08-15	18.88	19.17	18.88	19.09	27275
2012-08-16	18.88	19.19	18.88	19.19	28279
2012-08-17	19.10	19.37	18.92	19.37	23172
2012-08-20	19.28	19.29	19.06	19.25	15089
2012-08-21	19.25	19.55	18.99	19.07	40010
2012-08-22	19.00	19.02	18.81	18.89	10559
2012-08-23	18.81	19.03	18.60	18.70	30423
2012-08-24	18.66	18.76	18.60	18.66	22968
2012-08-27	18.71	18.84	18.67	18.77	14257
2012-08-28	18.66	18.88	18.66	18.88	20851
2012-08-29	18.89	18.89	18.70	18.80	30922
2012-08-30	18.72	18.84	18.65	18.66	13503
2012-08-31	18.82	18.84	18.60	18.75	20025
2012-09-04	18.85	18.88	18.57	18.88	31514
2012-09-05	18.94	18.98	18.71	18.83	38886
2012-09-06	18.87	19.08	18.87	19.04	40340
2012-09-07	19.08	19.08	18.81	19.04	28438
2012-09-10	19.08	19.08	18.86	18.89	19253
2012-09-11	18.89	19.00	18.80	18.91	24676
2012-09-12	18.85	18.99	18.79	18.99	13709
2012-09-13	18.94	19.49	18.94	19.43	29144
2012-09-14	19.37	19.50	19.14	19.23	44355
2012-09-17	19.12	19.23	18.93	19.16	23417
2012-09-18	19.07	19.44	19.00	19.40	45354
2012-09-19	19.48	19.48	19.22	19.24	28080
2012-09-20	19.20	19.28	19.10	19.17	12962
2012-09-21	19.39	19.39	19.17	19.23	59673
2012-09-24	19.24	19.34	19.16	19.31	27716
2012-09-25	19.34	19.61	19.23	19.29	32573
2012-09-26	19.38	19.56	18.97	19.30	59233
2012-09-27	19.28	19.40	19.10	19.32	23079
2012-09-28	19.22	19.39	19.16	19.16	13377
2012-10-01	19.21	19.49	19.20	19.34	29201
2012-10-02	19.41	19.45	19.20	19.45	17460
2012-10-03	19.41	19.59	19.20	19.27	28627
2012-10-04	19.34	19.39	19.21	19.39	18406
2012-10-05	19.44	19.44	19.20	19.39	13353
2012-10-08	19.31	19.52	19.27	19.29	8130
2012-10-09	19.26	19.35	19.19	19.24	9826
2012-10-10	19.29	19.29	19.06	19.19	46884
2012-10-11	19.25	19.28	19.02	19.27	17540
2012-10-12	19.26	19.30	19.16	19.23	11497
2012-10-15	19.21	19.36	19.06	19.33	17365
2012-10-16	19.39	19.46	19.04	19.09	30047
2012-10-17	18.99	19.20	18.99	19.17	11433
2012-10-18	19.16	19.20	18.92	18.97	21904
2012-10-19	18.85	19.16	18.76	18.86	58243
2012-10-22	18.80	19.06	18.80	18.90	13525
2012-10-23	18.82	18.92	18.70	18.73	31657
2012-10-24	18.84	18.90	18.70	18.88	11750
2012-10-25	19.02	19.05	18.85	19.04	8284
2012-10-26	18.88	19.28	18.88	19.20	18291
2012-10-31	19.27	19.37	19.15	19.34	38095
2012-11-01	19.33	19.36	19.09	19.18	48882
2012-11-02	19.23	19.23	18.95	19.00	34390
2012-11-05	18.94	19.30	18.94	19.24	28888
2012-11-06	19.21	19.37	18.93	18.99	64645
2012-11-07	18.87	18.89	18.50	18.55	59112
2012-11-08	18.62	18.94	18.57	18.57	27408
2012-11-09	18.50	18.75	18.43	18.65	21933
2012-11-12	18.65	18.68	18.51	18.52	9792
2012-11-13	18.31	18.49	18.10	18.13	30750
2012-11-14	18.21	18.34	17.62	17.63	43893
2012-11-15	17.58	18.09	17.48	17.89	39022
2012-11-16	17.79	18.05	17.79	17.84	28559
2012-11-19	18.07	18.19	17.98	18.10	24568
2012-11-20	18.04	18.36	17.91	18.26	19538
2012-11-21	18.25	18.27	17.90	18.27	29773
2012-11-23	18.25	18.25	18.00	18.21	22886
2012-11-26	18.23	18.42	18.21	18.37	15982
2012-11-27	18.41	18.41	18.18	18.22	23707
2012-11-28	18.31	18.60	18.26	18.60	27343
2012-11-29	18.65	19.06	18.47	19.02	28704
2012-11-30	19.06	19.06	18.60	18.71	43688
2012-12-03	18.83	18.83	18.50	18.65	32938
2012-12-04	18.72	18.81	18.51	18.81	22265
2012-12-05	18.89	18.89	18.61	18.66	15126
2012-12-06	18.71	18.74	18.51	18.70	21813
2012-12-07	18.75	18.75	18.50	18.58	22830
2012-12-10	18.64	18.86	18.50	18.84	29618
2012-12-11	18.92	19.14	18.61	19.13	33631
2012-12-12	19.11	19.18	18.83	18.83	15858
2012-12-13	18.90	18.92	18.70	18.77	17719
2012-12-14	18.68	18.88	18.50	18.55	26643
2012-12-17	18.56	18.83	18.50	18.83	35417
2012-12-18	18.81	19.19	18.78	19.18	26731
2012-12-19	19.18	19.32	18.97	19.14	34037
2012-12-20	19.10	19.38	19.06	19.24	25702
2012-12-21	19.26	19.35	19.06	19.26	100187
2012-12-24	19.37	19.50	19.17	19.23	26989
2012-12-26	19.22	19.38	19.11	19.22	16152
2012-12-27	19.28	19.44	18.89	19.44	49535
2012-12-28	19.38	19.38	19.02	19.18	22774
2012-12-31	19.32	19.56	19.10	19.56	43441
2013-01-02	19.93	20.06	19.55	20.00	70551
2013-01-03	19.96	19.96	19.61	19.70	27340
2013-01-04	19.75	19.98	19.61	19.63	19503
2013-01-07	19.53	19.54	19.15	19.18	27493
2013-01-08	19.23	19.29	19.01	19.19	33497
2013-01-09	19.17	19.26	19.00	19.24	22364
2013-01-10	19.23	19.24	19.02	19.21	18034
2013-01-11	19.25	19.44	19.16	19.37	23424
2013-01-14	19.37	19.37	19.15	19.35	26749
2013-01-15	19.28	19.46	19.23	19.41	56140
2013-01-16	19.29	19.44	19.10	19.15	19818
2013-01-17	19.27	19.33	19.15	19.26	18892
2013-01-18	19.30	19.38	19.27	19.28	27076
2013-01-22	19.35	19.56	19.33	19.48	36143
2013-01-23	19.50	19.75	19.41	19.52	40160
2013-01-24	19.82	19.82	19.33	19.38	22505
2013-01-25	19.40	19.40	19.16	19.26	39194
2013-01-28	19.39	19.52	19.16	19.51	31342
2013-01-29	19.44	20.00	19.34	19.98	42486
2013-01-30	20.00	20.00	19.20	19.24	36455
2013-01-31	19.28	19.59	19.27	19.31	100208
2013-02-01	19.30	19.67	19.30	19.58	39510
2013-02-04	19.50	19.60	19.27	19.30	27398
2013-02-05	19.35	19.62	19.35	19.45	24906
2013-02-06	19.39	19.47	19.28	19.47	16853
2013-02-07	19.41	19.47	19.35	19.40	23909
2013-02-08	19.35	19.72	19.35	19.56	28334
2013-02-11	19.50	19.85	19.50	19.59	48617
2013-02-12	19.62	20.00	19.40	19.93	37426
2013-02-13	19.87	19.97	19.68	19.85	22585
2013-02-14	19.85	19.85	19.52	19.54	15158
2013-02-15	19.70	19.70	19.43	19.46	46378
2013-02-19	19.57	19.74	19.26	19.35	52509
2013-02-20	19.36	19.54	19.11	19.11	50229
2013-02-21	19.12	19.36	18.95	18.95	45907
2013-02-22	19.05	19.46	18.96	19.45	46139
2013-02-25	19.48	19.48	19.08	19.08	27868
2013-02-26	19.16	19.62	19.16	19.30	14371
2013-02-27	19.26	19.49	19.25	19.36	14536
2013-02-28	19.41	19.56	19.29	19.46	32487
2013-03-01	19.54	19.61	19.21	19.60	19701
2013-03-04	19.65	19.83	19.56	19.78	24142
2013-03-05	19.97	20.05	19.72	19.89	39074
2013-03-06	20.00	20.00	19.62	19.75	21491
2013-03-07	19.69	19.89	19.52	19.69	15461
2013-03-08	19.85	19.85	19.56	19.77	19026
2013-03-11	19.71	19.73	19.22	19.35	23094
2013-03-12	19.23	19.40	19.12	19.15	26974
2013-03-13	19.22	19.40	19.12	19.23	19770
2013-03-14	19.35	19.64	19.35	19.52	28399
2013-03-15	19.57	19.78	19.44	19.75	69947
2013-03-18	19.54	19.77	19.40	19.51	18204
2013-03-19	19.69	19.69	19.40	19.46	32654
2013-03-20	19.60	19.70	19.54	19.70	19148
2013-03-21	19.66	19.75	19.50	19.55	16748
2013-03-22	19.55	19.70	19.33	19.43	28643
2013-03-25	19.38	19.59	19.33	19.55	47967
2013-03-26	19.60	19.60	19.30	19.48	30688
2013-03-27	19.43	19.48	19.26	19.37	59071
2013-03-28	19.37	19.56	19.20	19.52	38711
2013-04-01	19.52	19.53	19.25	19.32	32937
2013-04-02	19.44	19.62	19.28	19.32	37171
2013-04-03	19.41	19.47	19.21	19.23	39608
2013-04-04	19.31	19.39	19.16	19.29	29471
2013-04-05	19.05	19.40	19.05	19.28	39209
2013-04-08	19.39	19.40	19.11	19.26	38129
2013-04-09	19.30	19.40	19.18	19.24	19418
2013-04-10	19.35	19.55	19.33	19.50	29754
2013-04-11	19.42	19.50	19.32	19.44	34679
2013-04-12	19.42	19.48	19.33	19.33	17932
2013-04-15	19.20	19.37	18.71	18.76	87638
2013-04-16	18.96	19.17	18.70	18.93	66715
2013-04-17	18.81	19.18	18.58	19.04	48154
2013-04-18	19.01	19.12	18.84	18.93	34171
2013-04-19	18.93	19.26	18.90	19.25	42552
2013-04-22	19.14	19.34	18.87	19.31	36267
2013-04-23	19.37	19.37	19.16	19.29	35729
2013-04-24	19.32	19.36	19.10	19.25	38810
2013-04-25	19.25	19.34	19.14	19.15	25961
2013-04-26	19.18	19.28	19.10	19.16	47469
2013-04-29	19.18	19.32	19.12	19.25	34200
2013-04-30	19.26	19.62	19.19	19.61	74059
2013-05-01	19.61	19.61	18.98	19.00	66667
2013-05-02	19.14	19.41	19.06	19.17	23508
2013-05-03	19.35	19.44	19.10	19.33	29380
2013-05-06	19.44	19.47	19.20	19.40	32370
2013-05-07	19.48	19.87	19.45	19.85	52101
2013-05-08	19.82	19.84	19.52	19.71	53464
2013-05-09	19.62	19.76	19.55	19.56	31183
2013-05-10	19.68	19.72	19.55	19.61	41584
2013-05-13	19.50	19.55	19.32	19.44	21837
2013-05-14	19.51	19.60	19.43	19.59	31642
2013-05-15	19.48	19.69	19.46	19.64	16184
2013-05-16	19.65	19.65	19.40	19.46	24288
2013-05-17	19.46	19.70	19.37	19.63	29787
2013-05-20	19.51	19.74	19.51	19.71	19156
2013-05-21	19.65	19.73	19.60	19.69	12195
2013-05-22	19.74	19.75	19.35	19.48	41563
2013-05-23	19.41	19.72	19.30	19.70	32197
2013-05-24	19.66	19.79	19.60	19.76	20080
2013-05-28	19.92	20.00	19.66	19.75	30060
2013-05-29	19.71	19.75	19.46	19.65	17916
2013-05-30	19.76	19.86	19.55	19.62	15623
2013-05-31	19.46	19.46	19.18	19.25	27701
2013-06-03	19.53	19.84	19.35	19.79	94746
2013-06-04	19.75	19.79	19.49	19.65	60796
2013-06-05	19.63	19.67	19.32	19.37	27614
2013-06-06	19.43	19.43	19.07	19.23	33455
2013-06-07	19.35	19.36	19.05	19.14	32136
2013-06-10	19.27	19.49	19.08	19.49	39928
2013-06-11	19.29	19.57	19.25	19.35	23149
2013-06-12	19.44	19.45	19.31	19.36	16982
2013-06-13	19.43	19.70	19.35	19.66	23013
2013-06-14	19.58	19.68	19.41	19.45	17234
2013-06-17	19.66	19.75	19.42	19.68	27902
2013-06-18	19.79	19.99	19.65	19.81	51167
2013-06-19	19.87	19.87	19.51	19.53	16871
2013-06-20	19.37	19.53	19.06	19.28	33955
2013-06-21	19.37	19.58	19.15	19.41	56975
2013-06-24	19.16	19.47	19.11	19.26	26444
2013-06-25	19.36	19.55	19.35	19.40	21218
2013-06-26	19.53	19.53	19.16	19.19	12028
2013-06-27	19.36	19.55	19.28	19.54	19457
2013-06-28	19.44	20.00	19.35	19.92	109657
2013-07-01	19.88	19.99	19.66	19.74	32259
2013-07-02	19.84	20.03	19.83	19.94	30506
2013-07-03	19.80	20.06	19.80	20.06	9522
2013-07-05	20.36	20.36	20.01	20.22	25701
2013-07-08	20.21	20.88	20.21	20.68	33003
2013-07-09	20.71	20.80	20.38	20.68	28921
2013-07-10	20.73	21.05	20.65	20.96	49723
2013-07-11	21.10	21.94	21.10	21.70	90634
2013-07-12	21.58	21.76	21.30	21.47	30084
2013-07-15	21.48	21.71	21.29	21.61	26959
2013-07-16	21.60	21.97	21.60	21.84	39379
2013-07-17	22.00	22.00	21.55	21.68	28161
2013-07-18	21.80	21.94	21.62	21.62	33719
2013-07-19	21.60	21.60	20.05	21.20	88738
2013-07-22	21.03	21.68	21.03	21.28	37994
2013-07-23	21.41	21.55	21.23	21.32	43260
2013-07-24	21.42	21.44	21.13	21.20	25194
2013-07-25	21.24	22.03	21.17	21.99	36706
2013-07-26	21.74	22.12	21.53	21.53	35418
2013-07-29	21.55	21.66	21.04	21.16	14526
2013-07-30	21.30	21.48	21.04	21.31	11246
2013-07-31	21.41	21.53	21.14	21.14	46580
2013-08-01	21.37	21.91	21.37	21.78	30287
2013-08-02	21.59	21.99	21.42	21.74	22920
2013-08-05	21.75	21.81	21.30	21.33	21617
2013-08-06	21.21	21.59	21.21	21.43	19496
2013-08-07	21.52	22.46	21.40	21.96	36852
2013-08-08	21.99	21.99	21.52	21.64	19014
2013-08-09	21.65	21.90	21.57	21.72	25050
2013-08-12	21.59	21.72	21.51	21.55	12729
2013-08-13	21.44	21.56	21.05	21.40	36708
2013-08-14	21.42	21.42	21.11	21.18	15562
2013-08-15	21.02	21.02	20.50	20.53	37629
2013-08-16	20.40	20.58	20.10	20.21	32291
2013-08-19	20.25	20.37	20.01	20.10	16042
2013-08-20	20.07	20.76	19.91	20.66	23671
2013-08-21	20.64	20.76	20.33	20.56	26611
2013-08-22	20.49	21.24	20.49	20.98	18399
2013-08-23	20.93	21.24	20.81	21.12	17753
2013-08-26	21.11	21.39	21.01	21.23	29829
2013-08-27	21.01	21.24	20.54	20.72	37703
2013-08-28	20.79	20.93	20.65	20.76	22794
2013-08-29	20.77	21.03	20.51	20.81	30630
2013-08-30	20.73	20.76	20.01	20.02	50827
2013-09-03	20.44	20.45	20.05	20.25	25509
2013-09-04	20.34	20.45	20.13	20.22	26261
2013-09-05	20.18	20.39	19.87	19.98	24137
2013-09-06	20.09	20.47	19.88	20.00	20388
2013-09-09	20.02	20.25	19.89	20.23	24033
2013-09-10	20.33	20.53	20.14	20.50	22694
2013-09-11	20.53	20.64	20.17	20.20	24875
2013-09-12	20.22	20.38	19.90	20.02	12160
2013-09-13	20.10	20.16	19.87	19.90	11365
2013-09-16	20.19	20.19	19.86	19.93	18992
2013-09-17	19.93	20.32	19.94	20.28	20871
2013-09-18	20.14	20.80	20.11	20.63	22074
2013-09-19	20.61	20.92	20.33	20.87	21965
2013-09-20	20.87	21.15	20.75	21.01	48468
2013-09-23	20.99	21.93	20.90	21.73	23548
2013-09-24	21.71	21.92	21.32	21.44	41299
2013-09-25	21.40	21.62	21.15	21.32	23615
2013-09-26	21.41	21.62	21.26	21.37	23080
2013-09-27	21.27	21.37	21.02	21.23	9912
2013-09-30	21.00	21.61	20.76	21.39	44537
2013-10-01	21.45	21.45	20.95	21.04	31320
2013-10-02	20.99	21.16	20.75	20.79	28422
2013-10-03	20.81	20.91	20.35	20.44	32876
2013-10-04	20.38	20.92	20.30	20.60	16776
2013-10-07	20.44	20.53	20.22	20.23	21390
2013-10-08	20.20	20.43	20.16	20.31	22960
2013-10-09	20.29	20.57	20.21	20.37	19863
2013-10-10	20.70	21.15	20.31	21.00	24626
2013-10-11	21.02	21.14	20.96	20.98	35631
2013-10-14	20.96	21.24	20.74	21.09	26265
2013-10-15	21.12	21.34	20.87	21.07	43644
2013-10-16	21.15	21.15	20.81	21.01	32074
2013-10-17	20.99	21.29	20.79	21.24	27937
2013-10-18	21.15	21.27	21.03	21.15	46160
2013-10-21	21.15	21.24	21.00	21.05	51861
2013-10-22	21.15	21.15	20.77	21.07	64797
2013-10-23	20.60	21.15	20.58	21.10	40277
2013-10-24	21.15	21.28	21.01	21.13	37134
2013-10-25	21.24	21.62	21.11	21.51	20058
2013-10-28	21.61	21.76	21.50	21.74	17071
2013-10-29	21.76	22.00	21.61	21.99	19907
2013-10-30	22.00	22.14	21.61	21.61	31542
2013-10-31	21.68	21.68	20.62	20.73	71895
2013-11-01	20.66	21.06	20.61	20.85	59088
2013-11-04	21.00	21.41	20.76	21.34	32729
2013-11-05	21.33	21.42	21.12	21.31	15764
2013-11-06	21.39	21.66	21.19	21.52	31125
2013-11-07	21.44	21.58	21.36	21.36	20725
2013-11-08	21.37	21.78	21.37	21.77	33654
2013-11-11	21.80	21.89	21.38	21.59	19341
2013-11-12	21.60	21.72	21.34	21.36	26720
2013-11-13	21.10	21.41	20.93	21.19	22833
2013-11-14	21.19	21.25	21.05	21.16	9323
2013-11-15	21.12	21.25	21.02	21.22	19298
2013-11-18	21.22	21.26	21.02	21.09	21808
2013-11-19	21.06	21.24	20.80	20.84	23652
2013-11-20	20.85	21.07	20.69	20.78	20666
2013-11-21	20.81	21.18	20.70	21.18	29855
2013-11-22	21.25	21.73	21.08	21.60	32585
2013-11-25	21.72	21.98	21.60	21.93	45359
2013-11-26	21.93	21.93	21.41	21.63	31685
2013-11-27	21.71	21.85	21.70	21.85	13028
2013-11-29	21.99	22.00	21.80	21.98	12735
2013-12-02	22.01	22.01	20.78	21.07	48536
2013-12-03	20.99	21.25	20.95	21.13	57462
2013-12-04	20.96	21.54	20.82	21.41	32405
2013-12-05	21.48	21.60	21.26	21.39	14874
2013-12-06	21.61	21.97	21.51	21.64	23252
2013-12-09	21.64	21.64	21.08	21.20	25805
2013-12-10	21.23	21.25	21.01	21.03	40703
2013-12-11	21.00	21.05	20.72	20.81	33042
2013-12-12	20.81	21.55	20.81	21.37	38117
2013-12-13	21.36	21.52	21.01	21.21	16154
2013-12-16	21.28	21.28	20.06	20.42	117083
2013-12-17	20.45	20.46	20.20	20.39	86995
2013-12-18	20.43	20.59	20.13	20.28	88197
2013-12-19	20.30	20.97	20.12	20.90	69862
2013-12-20	21.00	21.52	20.78	20.89	479480
2013-12-23	21.00	21.49	20.82	21.34	75122
2013-12-24	21.46	21.59	21.22	21.22	18953
2013-12-26	21.25	21.52	21.25	21.32	19175
2013-12-27	21.42	21.47	21.00	21.15	23130
2013-12-30	21.08	21.52	21.00	21.28	81708
2013-12-31	21.36	21.51	20.93	20.94	35051
2014-01-02	20.92	20.92	20.39	20.57	45347
2014-01-03	20.58	20.72	20.39	20.52	39818
2014-01-06	20.55	20.55	20.27	20.37	33040
2014-01-07	20.63	21.00	20.43	20.80	71291
2014-01-08	20.72	20.72	20.29	20.35	53556
2014-01-09	20.42	20.50	20.30	20.41	67643
2014-01-10	20.47	20.48	20.29	20.32	30565
2014-01-13	20.28	20.41	20.23	20.34	51354
2014-01-14	20.38	20.64	20.31	20.51	14125
2014-01-15	20.61	20.66	20.41	20.48	20480
2014-01-16	20.38	20.46	20.31	20.41	16141
2014-01-17	20.41	20.42	20.31	20.35	21113
2014-01-21	20.37	20.57	20.30	20.57	25942
2014-01-22	20.57	20.59	20.41	20.52	18742
2014-01-23	20.49	20.51	20.30	20.32	21304
2014-01-24	20.28	20.35	20.10	20.20	40731
2014-01-27	20.32	20.36	20.10	20.15	35145
2014-01-28	20.24	20.24	20.00	20.04	49312
2014-01-29	20.00	20.11	19.91	19.96	34604
2014-01-30	19.96	20.17	19.84	19.92	95676
2014-01-31	19.84	20.08	19.82	19.90	39947
2014-02-03	19.91	20.07	19.62	19.77	53899
2014-02-04	19.82	19.92	19.43	19.67	45281
2014-02-05	19.64	19.71	19.44	19.51	32805
2014-02-06	19.53	20.14	19.06	19.60	71435
2014-02-07	19.56	19.85	19.39	19.55	43476
2014-02-10	19.53	19.85	19.31	19.77	33111
2014-02-11	19.84	20.22	19.84	20.12	30198
2014-02-12	20.00	20.04	19.62	19.74	19238
2014-02-13	19.60	20.04	19.60	20.04	18092
2014-02-14	20.08	20.14	19.79	20.03	16358
2014-02-18	20.14	20.23	19.98	20.18	29499
2014-02-19	20.05	20.27	20.00	20.00	29477
2014-02-20	19.95	20.33	19.95	20.31	17925
2014-02-21	20.39	20.50	20.25	20.34	30826
2014-02-24	20.36	20.46	20.15	20.24	24603
2014-02-25	20.30	20.45	20.03	20.04	17138
2014-02-26	20.23	20.33	20.05	20.18	22116
2014-02-27	20.17	20.28	20.00	20.27	18922
2014-02-28	20.35	20.45	20.11	20.21	36850
2014-03-03	20.22	20.30	19.40	19.98	49895
2014-03-04	20.15	20.61	19.75	20.40	76399
2014-03-05	20.30	20.50	20.26	20.43	24167
2014-03-06	20.37	20.56	20.10	20.54	27210
2014-03-07	20.60	20.65	20.23	20.64	29310
2014-03-10	20.66	21.17	20.53	21.17	52204
2014-03-11	21.11	21.29	21.01	21.14	44269
2014-03-12	21.09	21.34	20.92	21.31	42409
2014-03-13	21.34	21.26	20.95	21.05	22456
2014-03-14	21.05	21.15	20.78	20.95	31749
2014-03-17	21.11	21.14	21.00	21.05	18139
2014-03-18	21.08	21.43	21.00	21.43	32072
2014-03-19	21.50	21.50	21.00	21.18	30441
2014-03-20	21.08	21.45	21.07	21.15	21235
2014-03-21	21.29	21.49	21.15	21.31	44548
2014-03-24	21.49	21.96	21.39	21.89	79832
2014-03-25	21.98	22.09	21.64	21.87	42889
2014-03-26	22.00	22.00	21.47	21.55	39367
2014-03-27	21.63	21.75	21.48	21.54	31185
2014-03-28	21.51	21.73	21.21	21.32	22195
2014-03-31	21.50	21.90	21.22	21.82	61926
2014-04-01	21.95	22.01	21.61	21.89	37677
2014-04-02	21.91	21.97	21.73	21.92	24281
2014-04-03	21.86	21.97	21.70	21.73	23857
2014-04-04	21.93	21.93	21.02	21.03	58281
2014-04-07	21.03	21.10	20.74	20.83	46533
2014-04-08	20.79	21.07	20.63	20.89	44290
2014-04-09	20.89	21.10	20.70	21.08	25720
2014-04-10	21.04	21.04	20.40	20.41	42522
2014-04-11	20.29	20.62	20.01	20.03	42533
2014-04-14	20.31	20.57	20.12	20.29	42852
2014-04-15	20.43	20.57	20.10	20.43	32047
2014-04-16	20.52	20.93	20.48	20.80	37668
2014-04-17	20.80	20.86	20.62	20.65	38667
2014-04-21	20.62	20.94	20.62	20.76	25224
2014-04-22	20.87	21.23	20.58	21.11	45426
2014-04-23	21.10	21.20	20.50	20.53	30822
2014-04-24	20.63	20.87	20.50	20.66	23660
2014-04-25	20.63	20.98	20.50	20.51	56702
2014-04-28	20.52	20.70	20.14	20.45	61437
2014-04-29	20.58	20.66	20.16	20.18	34461
2014-04-30	20.23	20.50	20.14	20.41	51674
2014-05-01	20.34	20.50	20.26	20.39	84158
2014-05-02	20.49	20.66	20.19	20.21	34966
2014-05-05	20.19	20.83	20.19	20.49	58490
2014-05-06	20.49	20.61	20.19	20.20	49801
2014-05-07	20.15	20.46	20.09	20.24	52130
2014-05-08	20.31	20.31	19.88	19.91	69260
2014-05-09	19.91	20.30	19.91	20.25	29597
2014-05-12	20.37	20.74	20.02	20.63	47466
2014-05-13	20.37	20.49	20.21	20.22	61114
2014-05-14	20.25	20.25	19.88	19.93	54240
2014-05-15	19.96	20.11	19.78	19.95	50623
2014-05-16	20.30	20.30	19.81	20.07	34338
2014-05-19	20.01	20.17	19.78	20.08	23555
2014-05-20	20.00	20.10	19.79	19.92	61965
2014-05-21	19.96	20.26	19.88	19.95	42018
2014-05-22	20.03	20.35	20.00	20.18	31330
2014-05-23	20.09	20.41	20.09	20.39	22723
2014-05-27	20.49	20.67	20.39	20.67	43884
2014-05-28	20.56	20.68	20.48	20.64	64146
2014-05-29	20.68	20.68	20.55	20.63	24653
2014-05-30	20.71	20.84	20.45	20.47	53872
2014-06-02	20.66	20.78	20.45	20.58	45152
2014-06-03	20.54	20.74	20.36	20.56	27501
2014-06-04	20.59	20.59	20.10	20.23	32993
2014-06-05	20.36	20.80	20.30	20.80	31035
2014-06-06	20.82	20.91	20.55	20.85	35210
2014-06-09	20.86	21.00	20.66	21.00	39999
2014-06-10	20.95	20.97	20.80	20.87	30327
2014-06-11	20.74	20.93	20.51	20.66	26817
2014-06-12	20.54	20.68	20.48	20.57	30366
2014-06-13	20.59	20.85	20.59	20.70	17645
2014-06-16	20.64	20.80	20.55	20.73	19510
2014-06-17	20.77	20.89	20.75	20.84	28212
2014-06-18	20.93	21.08	20.84	21.07	32570
2014-06-19	21.09	21.14	20.92	21.04	48868
2014-06-20	21.11	21.14	21.00	21.07	64506
2014-06-23	21.02	21.12	20.91	20.96	38704
2014-06-24	20.96	21.14	20.87	20.87	32161
2014-06-25	20.75	21.08	20.71	21.02	29531
2014-06-26	20.96	20.96	20.71	20.90	17155
2014-06-27	20.74	21.11	20.74	21.06	91528
2014-06-30	21.00	21.22	20.94	21.18	44464
2014-07-01	21.25	21.76	21.16	21.55	71923
2014-07-02	21.46	21.54	21.37	21.41	25750
2014-07-03	21.58	21.58	21.30	21.41	12976
2014-07-07	21.27	21.29	21.07	21.09	39724
2014-07-08	21.13	21.20	21.00	21.14	32635
2014-07-09	21.24	21.30	21.01	21.03	15816
2014-07-10	20.70	20.99	20.66	20.66	25397
2014-07-11	20.56	20.87	20.56	20.59	19305
2014-07-14	20.78	20.89	20.50	20.54	30324
2014-07-15	20.56	20.66	20.26	20.36	41580
2014-07-16	20.44	20.50	20.22	20.32	33070
2014-07-17	20.25	20.50	20.20	20.45	41710
2014-07-18	20.35	20.72	20.35	20.67	30007
2014-07-21	20.64	20.72	20.42	20.60	15953
2014-07-22	20.61	20.89	20.61	20.84	31580
2014-07-23	20.86	20.89	20.76	20.79	9225
2014-07-24	20.87	20.97	20.59	20.73	32872
2014-07-25	20.59	20.71	20.43	20.43	27204
2014-07-28	20.52	20.62	20.36	20.43	19701
2014-07-29	20.57	20.57	20.35	20.36	13549
2014-07-30	20.53	20.62	20.32	20.48	39272
2014-07-31	20.30	20.53	20.26	20.32	54486
2014-08-01	20.42	20.50	20.25	20.27	33515
2014-08-04	20.54	20.58	20.20	20.57	35825
2014-08-05	20.59	20.59	20.20	20.39	59079
2014-08-06	20.15	20.50	20.15	20.34	31743
2014-08-07	20.35	20.46	20.22	20.36	34996
2014-08-08	20.32	20.47	20.27	20.31	44922
2014-08-11	20.48	20.55	20.42	20.54	33923
2014-08-12	20.52	20.54	20.38	20.48	25387
2014-08-13	20.32	20.36	20.18	20.34	37443
2014-08-14	20.37	20.47	20.20	20.32	23771
2014-08-15	20.50	20.54	20.12	20.19	38127
2014-08-18	20.26	20.40	20.12	20.38	28225
2014-08-19	20.34	20.41	20.27	20.39	30520
2014-08-20	20.33	20.33	20.12	20.16	28668
2014-08-21	20.21	20.28	20.12	20.24	32074
2014-08-22	20.28	20.28	20.13	20.22	27390
2014-08-25	20.28	20.38	20.15	20.20	25752
2014-08-26	20.21	20.33	20.11	20.18	39563
2014-08-27	20.10	20.51	20.10	20.48	41456
2014-08-28	20.40	20.60	20.44	20.44	31587
2014-08-29	20.47	20.58	20.33	20.53	24131
2014-09-02	20.69	20.83	20.58	20.73	57345
2014-09-03	20.94	20.94	20.62	20.65	36854
2014-09-04	20.63	20.76	20.42	20.46	33863
2014-09-05	20.39	20.76	20.39	20.60	19169
2014-09-08	20.50	20.78	20.44	20.57	32245
2014-09-09	20.44	20.48	20.26	20.28	30442
2014-09-10	20.36	20.43	20.15	20.36	47852
2014-09-11	20.34	20.56	20.32	20.44	15702
2014-09-12	20.52	20.54	20.23	20.23	33649
2014-09-15	20.32	20.37	20.15	20.16	22816
2014-09-16	20.15	20.40	20.15	20.19	23950
2014-09-17	20.29	20.38	20.12	20.14	27696
2014-09-18	20.18	20.28	20.13	20.13	20798
2014-09-19	20.15	20.27	20.00	20.03	53046
2014-09-22	20.00	20.10	19.90	19.91	37181
2014-09-23	19.95	20.05	19.81	19.83	51537
2014-09-24	19.90	20.10	19.83	19.87	27868
2014-09-25	19.91	20.03	19.72	19.87	37988
2014-09-26	20.00	20.03	19.86	19.97	19551
2014-09-29	19.80	19.94	19.70	19.78	27830
2014-09-30	19.75	19.98	19.60	19.60	54251
2014-10-01	19.66	19.72	19.50	19.51	39910
2014-10-02	19.60	19.97	19.54	19.82	25679
2014-10-03	20.01	20.25	19.51	20.02	47631
2014-10-06	20.13	20.24	19.92	20.00	22564
2014-10-07	19.91	20.21	19.85	19.91	26532
2014-10-08	19.85	20.30	19.74	20.29	40727
2014-10-09	20.30	20.30	19.53	19.60	85706
2014-10-10	19.60	20.18	19.60	19.90	34648
2014-10-13	19.87	20.62	19.79	20.53	39280
2014-10-14	20.60	20.79	20.47	20.78	55565
2014-10-15	20.54	20.85	20.41	20.73	46181
2014-10-16	20.42	20.98	20.42	20.76	44912
2014-10-17	21.00	21.02	20.52	20.59	45575
2014-10-20	20.40	20.89	20.40	20.89	35284
2014-10-21	20.92	21.00	20.77	20.85	30194
2014-10-22	20.85	21.00	20.75	20.78	22644
2014-10-23	20.95	21.20	20.86	20.96	35610
2014-10-24	21.05	21.15	20.77	20.87	18586
2014-10-27	20.72	21.03	20.65	20.95	28153
2014-10-28	21.00	22.19	21.00	22.18	109983
2014-10-29	22.07	22.18	21.88	21.94	37421
2014-10-30	21.96	22.41	21.96	22.34	65493
2014-10-31	22.66	22.68	22.30	22.55	69578
2014-11-03	22.55	22.66	22.45	22.50	20422
2014-11-04	22.40	22.65	22.39	22.52	34984
2014-11-05	22.59	22.81	22.35	22.65	27654
2014-11-06	22.76	22.76	22.44	22.71	28898
2014-11-07	22.68	22.87	22.42	22.79	25177
2014-11-10	22.79	22.90	22.65	22.90	35875
2014-11-11	22.89	22.93	22.60	22.90	23427
2014-11-12	22.53	22.97	22.48	22.96	21877
2014-11-13	22.83	22.97	22.72	22.74	6093
2014-11-14	22.32	22.32	21.76	21.86	48832
2014-11-17	21.72	21.91	21.56	21.88	24599
2014-11-18	21.98	22.12	21.93	22.03	16093
2014-11-19	21.88	22.07	21.58	21.59	24532
2014-11-20	21.50	21.79	21.50	21.62	19552
2014-11-21	21.88	21.98	21.66	21.66	21871
2014-11-24	21.66	21.92	21.54	21.88	18744
2014-11-25	21.94	22.26	21.73	21.80	39725
2014-11-26	21.93	22.30	21.90	22.30	21019
2014-11-28	22.32	22.68	21.97	22.04	19867
2014-12-01	22.14	22.33	21.88	21.88	30383
2014-12-02	21.99	22.13	21.75	22.02	36444
2014-12-03	22.03	22.22	21.80	21.80	29407
2014-12-04	21.75	21.95	21.55	21.80	32532
2014-12-05	21.77	22.35	21.77	22.25	30739
2014-12-08	22.19	22.45	21.53	21.56	32404
2014-12-09	21.50	22.70	21.50	22.53	35302
2014-12-10	22.47	22.61	22.07	22.07	28045
2014-12-11	22.13	22.30	22.09	22.19	17316
2014-12-12	21.95	22.27	21.90	21.90	16127
2014-12-15	22.04	22.09	21.26	21.32	36316
2014-12-16	21.36	21.77	21.36	21.48	33525
2014-12-17	21.64	22.22	21.41	22.16	45076
2014-12-18	22.26	22.55	22.04	22.38	27860
2014-12-19	22.31	22.39	21.95	22.12	104030
2014-12-22	22.05	22.49	21.96	22.44	16918
2014-12-23	22.47	22.85	22.37	22.78	21477
2014-12-24	22.70	23.32	22.69	23.16	18616
2014-12-26	23.17	23.59	23.13	23.30	21987
2014-12-29	23.30	23.68	22.99	23.44	33265
2014-12-30	23.46	23.54	23.15	23.28	13924
2014-12-31	23.40	23.44	23.00	23.06	19623
2015-01-02	23.29	23.29	22.51	22.86	14384
2015-01-05	22.81	22.86	22.45	22.55	19851
2015-01-06	22.52	22.62	22.05	22.07	21997
2015-01-07	22.25	22.34	22.10	22.20	28702
2015-01-08	22.43	22.59	22.13	22.20	32816
2015-01-09	22.08	22.23	22.05	22.11	23456
2015-01-12	22.17	22.20	22.03	22.12	21337
2015-01-13	22.32	22.32	21.90	22.20	35075
2015-01-14	22.01	22.40	22.01	22.24	39646
2015-01-15	22.34	22.34	21.84	22.11	30305
2015-01-16	22.00	22.22	22.00	22.20	31277
2015-01-20	22.20	22.31	22.09	22.23	27572
2015-01-21	22.03	22.31	21.92	22.06	30653
2015-01-22	22.15	22.34	21.92	22.28	40471
2015-01-23	22.20	22.62	22.15	22.30	42975
2015-01-26	22.39	22.91	22.20	22.74	26528
2015-01-27	22.52	22.83	22.52	22.65	19575
2015-01-28	22.89	22.89	22.15	22.20	28833
2015-01-29	22.36	22.83	22.30	22.50	50259
2015-01-30	22.33	22.40	21.82	21.87	51498
2015-02-02	21.80	22.25	21.75	22.17	36439
2015-02-03	22.26	22.69	22.08	22.50	43053
2015-02-04	22.49	22.85	22.34	22.40	40268
2015-02-05	22.55	22.65	22.29	22.49	45141
2015-02-06	22.45	22.47	22.10	22.17	47422
2015-02-09	22.23	22.65	22.16	22.27	30866
2015-02-10	22.51	22.87	22.31	22.68	31040
2015-02-11	22.53	22.55	22.19	22.20	26796
2015-02-12	22.41	22.50	22.25	22.33	28693
2015-02-13	22.41	22.44	22.01	22.22	26403
2015-02-17	22.32	22.53	22.11	22.23	29103
2015-02-18	22.13	22.59	22.13	22.49	29526
2015-02-19	22.51	22.72	22.50	22.56	33850
2015-02-20	22.62	22.71	22.44	22.70	33552
2015-02-23	22.71	22.78	22.50	22.74	22503
2015-02-24	22.78	23.15	22.70	23.14	36262
2015-02-25	23.19	23.35	22.98	23.10	15902
2015-02-26	23.15	23.48	23.04	23.25	28476
2015-02-27	23.26	23.31	23.15	23.26	23926
2015-03-02	23.44	23.44	22.61	22.63	47946
2015-03-03	22.68	22.93	22.39	22.78	27820
2015-03-04	22.60	22.70	22.25	22.25	20785
2015-03-05	22.47	22.47	22.12	22.12	21874
2015-03-06	22.00	22.12	21.59	21.67	38086
2015-03-09	21.57	22.37	21.57	22.21	41079
2015-03-10	21.96	22.17	21.90	22.05	28430
2015-03-11	22.05	22.10	21.76	21.84	27475
2015-03-12	22.10	22.50	22.07	22.37	31711
2015-03-13	22.37	22.37	21.98	22.29	20799
2015-03-16	22.53	22.65	22.24	22.35	18612
2015-03-17	22.19	22.25	21.95	22.02	33510
2015-03-18	22.00	22.06	21.70	21.83	66503
2015-03-19	21.84	21.99	21.71	21.99	32164
2015-03-20	22.00	22.30	22.00	22.20	71750
2015-03-23	22.22	22.47	22.12	22.19	34770
2015-03-24	22.31	22.40	22.25	22.39	24191
2015-03-25	22.50	22.74	22.04	22.21	36575
2015-03-26	22.31	22.54	22.30	22.39	22212
2015-03-27	22.42	22.75	22.10	22.27	27008
2015-03-30	22.30	22.77	22.26	22.72	26526
2015-03-31	22.51	22.82	22.51	22.76	17956
2015-04-01	22.60	23.07	22.60	23.06	13948
2015-04-02	23.00	23.29	22.79	23.17	26222
2015-04-06	23.21	23.48	23.15	23.26	34778
2015-04-07	23.30	23.35	22.97	22.97	17054
2015-04-08	22.88	22.91	22.69	22.73	17536
2015-04-09	22.74	22.83	22.34	22.61	26638
2015-04-10	22.75	22.84	22.59	22.70	17303
2015-04-13	22.69	23.05	22.60	23.02	28772
2015-04-14	22.92	23.25	22.92	23.08	25426
2015-04-15	23.27	23.28	23.07	23.16	12262
2015-04-16	23.17	23.25	23.04	23.16	14227
2015-04-17	23.00	23.24	22.73	22.85	28936
2015-04-20	22.94	23.25	22.94	23.18	16008
2015-04-21	23.21	23.45	23.01	23.05	25847
2015-04-22	23.02	23.22	22.83	23.07	16126
2015-04-23	23.03	23.19	22.97	23.16	16209
2015-04-24	23.11	23.41	23.09	23.22	18418
2015-04-27	23.34	23.46	22.96	23.15	24346
2015-04-28	23.06	23.85	23.06	23.73	23052
2015-04-29	23.71	23.71	23.18	23.20	19715
2015-04-30	23.03	23.15	22.75	22.77	45390
2015-05-01	22.99	22.99	22.68	22.76	27794
2015-05-04	22.81	22.99	22.20	22.22	29369
2015-05-05	22.23	22.23	21.85	22.00	41656
2015-05-06	22.06	22.30	21.87	22.28	37834
2015-05-07	22.21	22.32	22.05	22.06	27080
2015-05-08	22.31	22.38	21.91	22.06	25957
2015-05-11	22.05	22.28	21.94	21.98	17140
2015-05-12	21.99	22.20	21.70	22.20	30748
2015-05-13	22.17	22.17	21.81	22.00	27129
2015-05-14	22.19	22.27	21.96	22.08	39086
2015-05-15	22.08	22.22	21.95	21.98	30228
2015-05-18	21.99	22.30	21.97	22.02	52939
2015-05-19	22.00	22.07	21.81	21.96	34251
2015-05-20	21.88	22.14	21.86	21.95	16622
2015-05-21	22.05	22.15	21.96	21.99	15424
2015-05-22	22.04	22.05	21.79	21.79	20728
2015-05-26	21.82	21.82	21.24	21.28	34211
2015-05-27	21.40	22.13	21.37	22.06	37617
2015-05-28	22.04	22.21	21.79	22.09	19747
2015-05-29	21.98	21.99	21.77	21.83	24408
2015-06-01	22.10	22.38	21.83	22.14	31676
2015-06-02	22.18	22.21	21.85	21.98	28810
2015-06-03	22.07	22.16	21.90	22.06	29431
2015-06-04	21.97	22.13	21.85	21.87	25525
2015-06-05	21.85	22.10	21.69	22.08	22308
2015-06-08	22.14	22.14	21.85	21.92	14044
2015-06-09	22.01	22.02	21.83	21.93	17115
2015-06-10	22.00	22.17	21.86	21.91	40497
2015-06-11	21.90	22.00	21.71	21.92	17773
2015-06-12	21.99	21.99	21.76	21.81	26347
2015-06-15	21.77	22.10	21.61	21.85	51583
2015-06-16	21.90	22.02	21.63	21.83	53815
2015-06-17	21.95	22.39	21.81	22.27	26396
2015-06-18	22.36	22.70	22.35	22.59	44629
2015-06-19	22.52	22.66	22.34	22.54	183893
2015-06-22	22.63	22.88	22.41	22.79	23606
2015-06-23	22.65	22.86	22.48	22.82	23529
2015-06-24	22.90	22.95	22.56	22.75	23782
2015-06-25	22.82	22.87	22.56	22.66	21126
2015-06-26	22.69	22.99	22.61	22.98	91090
2015-06-29	22.76	22.90	22.56	22.60	26042
2015-06-30	22.78	22.78	22.32	22.56	28276
2015-07-01	22.60	22.77	22.53	22.64	31511
2015-07-02	22.66	22.79	22.50	22.67	18660
2015-07-06	22.64	22.94	22.52	22.81	35552
2015-07-07	22.88	22.99	22.26	22.46	66327
2015-07-08	22.33	22.73	22.33	22.66	24410
2015-07-09	22.94	22.94	22.43	22.56	22421
2015-07-10	22.72	23.00	22.72	22.97	20452
2015-07-13	23.15	23.50	23.05	23.31	38482
2015-07-14	23.35	23.38	22.98	23.04	38965
2015-07-15	22.98	23.13	22.97	23.05	15343
2015-07-16	23.22	23.43	22.95	23.11	60496
2015-07-17	23.20	23.45	23.02	23.38	17407
2015-07-20	23.57	23.57	23.18	23.26	27672
2015-07-21	23.26	23.41	23.01	23.07	15962
2015-07-22	23.07	23.59	22.80	22.89	32219
2015-07-23	23.00	23.00	22.49	22.51	26323
2015-07-24	22.59	22.66	22.23	22.25	36264
2015-07-27	22.22	23.11	22.22	22.91	32037
2015-07-28	23.09	23.09	22.50	22.82	25297
2015-07-29	22.83	23.00	22.53	22.55	18857
2015-07-30	22.55	22.73	22.45	22.50	19057
2015-07-31	22.61	23.02	22.61	22.74	20518
2015-08-03	22.67	22.88	22.44	22.82	33312
2015-08-04	23.61	23.61	22.56	22.57	42219
2015-08-05	22.55	22.98	22.50	22.60	25891
2015-08-06	22.70	22.93	22.51	22.80	27079
2015-08-07	22.71	23.01	22.52	22.77	37480
2015-08-10	22.97	23.07	22.59	22.71	33418
2015-08-11	22.58	22.90	22.54	22.69	26160
2015-08-12	22.50	23.06	22.42	23.02	37096
2015-08-13	22.97	23.13	22.77	22.84	22323
2015-08-14	22.95	23.25	22.92	23.24	17180
2015-08-17	23.25	23.38	22.77	23.17	28934
2015-08-18	23.28	23.41	22.86	23.06	19848
2015-08-19	22.96	23.28	22.60	23.04	28610
2015-08-20	22.93	23.18	22.80	22.80	30040
2015-08-21	22.43	23.30	22.30	23.15	79961
2015-08-24	23.02	23.15	22.31	22.44	111341
2015-08-25	23.03	23.05	22.13	22.16	45719
2015-08-26	22.55	22.66	22.12	22.66	38661
2015-08-27	22.98	22.98	22.43	22.64	35507
2015-08-28	22.51	22.96	22.47	22.87	39666
2015-08-31	22.67	22.95	22.51	22.76	37065
2015-09-01	22.64	22.81	22.57	22.63	35204
2015-09-02	22.92	22.97	22.26	22.91	38378
2015-09-03	22.94	22.97	22.38	22.62	37609
2015-09-04	22.40	22.55	22.25	22.40	14135
2015-09-08	22.60	22.72	22.42	22.57	23367
2015-09-09	22.64	22.64	22.41	22.49	18571
2015-09-10	22.48	22.69	22.38	22.43	16310
2015-09-11	22.27	22.48	22.17	22.27	35670
2015-09-14	22.28	22.68	22.28	22.63	15259
2015-09-15	22.58	22.92	22.58	22.90	14818
2015-09-16	22.83	22.95	22.71	22.79	17300
2015-09-17	22.85	23.40	22.74	23.15	25128
2015-09-18	22.87	23.30	22.87	23.20	67555
2015-09-21	23.33	23.71	23.32	23.58	28201
2015-09-22	23.50	23.74	23.43	23.63	22149
2015-09-23	23.65	24.39	23.63	24.17	50180
2015-09-24	24.13	24.58	24.00	24.49	44424
2015-09-25	24.59	24.98	24.25	24.26	58704
2015-09-28	24.12	24.76	24.12	24.34	86817
2015-09-29	24.61	24.71	24.23	24.30	48535
2015-09-30	24.62	24.69	23.71	23.84	62175
2015-10-01	23.82	24.01	23.40	23.76	27235
2015-10-02	23.63	24.00	23.63	24.00	36833
2015-10-05	24.13	24.65	24.12	24.56	43234
2015-10-06	24.48	24.49	24.00	24.24	33608
2015-10-07	24.36	25.04	24.33	25.01	44354
2015-10-08	25.07	25.23	24.80	25.04	55700
2015-10-09	25.14	25.39	24.90	25.16	27193
2015-10-12	25.29	25.43	25.11	25.43	26532
2015-10-13	25.40	25.87	25.30	25.35	38020
2015-10-14	25.27	25.41	25.15	25.31	24618
2015-10-15	25.56	26.17	25.28	26.16	39225
2015-10-16	26.22	26.22	25.81	26.16	28181
2015-10-19	26.01	26.65	26.01	26.35	30066
2015-10-20	26.27	26.54	26.10	26.17	23603
2015-10-21	26.22	26.38	25.10	25.27	43850
2015-10-22	25.35	26.10	25.10	26.05	64927
2015-10-23	26.05	26.05	25.24	25.53	32977
2015-10-26	25.64	26.01	25.21	25.53	40388
2015-10-27	25.47	25.49	24.97	25.05	34316
2015-10-28	25.07	26.03	25.07	26.02	37843
2015-10-29	25.98	25.98	25.25	25.39	26609
2015-10-30	25.37	26.04	25.27	25.77	28320
2015-11-02	25.97	25.97	25.33	25.81	35005
2015-11-03	25.66	25.84	25.25	25.65	38137
2015-11-04	25.70	25.70	25.17	25.52	40569
2015-11-05	25.50	25.74	25.31	25.67	17036
2015-11-06	25.55	25.59	25.00	25.31	32606
2015-11-09	25.18	25.18	24.61	24.78	35800
2015-11-10	24.01	25.17	24.01	24.88	58890
2015-11-11	25.01	25.41	24.83	24.96	31970
2015-11-12	25.06	25.18	24.50	24.51	33387
2015-11-13	24.28	24.81	24.17	24.30	44850
2015-11-16	24.15	24.72	24.02	24.65	22714
2015-11-17	24.47	24.70	24.34	24.42	34674
2015-11-18	24.36	24.75	24.18	24.60	32647
2015-11-19	24.59	25.04	24.59	24.76	20437
2015-11-20	24.83	25.23	24.80	25.04	24348
2015-11-23	25.04	25.11	24.79	25.01	21962
2015-11-24	24.88	25.15	24.67	25.06	33613
2015-11-25	25.03	25.32	24.80	25.22	22670
2015-11-27	25.31	25.59	25.28	25.47	8049
2015-11-30	25.50	25.85	25.13	25.63	34354
2015-12-01	25.86	25.87	25.16	25.67	32133
2015-12-02	25.71	25.86	25.36	25.70	41059
2015-12-03	25.70	25.77	25.23	25.27	39031
2015-12-04	25.21	25.67	25.16	25.57	31692
2015-12-07	25.41	25.66	25.17	25.24	30819
2015-12-08	25.19	25.58	25.00	25.48	22998
2015-12-09	25.42	25.70	25.38	25.55	30501
2015-12-10	25.43	25.50	24.90	24.91	24740
2015-12-11	24.57	24.87	24.34	24.47	38685
2015-12-14	24.50	24.73	24.25	24.63	22466
2015-12-15	24.72	25.00	24.39	24.98	39916
2015-12-16	25.08	25.65	25.08	25.62	29755
2015-12-17	25.65	25.98	25.51	25.78	26337
2015-12-18	25.62	26.81	25.36	26.80	206650
2015-12-21	26.70	26.95	26.50	26.91	55680
2015-12-22	27.00	27.47	26.61	27.46	55936
2015-12-23	27.55	27.68	27.10	27.22	24401
2015-12-24	27.30	27.47	27.15	27.23	16712
2015-12-28	27.02	27.71	27.02	27.54	35400
2015-12-29	27.60	28.02	27.55	27.74	22670
2015-12-30	27.65	27.83	27.27	27.43	33961
2015-12-31	27.51	27.51	26.50	26.54	38445
2016-01-04	26.49	26.53	25.64	26.14	58256
2016-01-05	26.17	26.29	25.80	26.23	36869
2016-01-06	25.99	26.45	25.99	26.29	50204
2016-01-07	25.99	26.37	25.86	26.24	49867
2016-01-08	26.19	26.33	25.86	25.90	34308
2016-01-11	26.02	26.41	25.39	26.03	43615
2016-01-12	26.14	26.14	25.60	25.93	34495
2016-01-13	26.09	26.11	25.40	25.55	32761
2016-01-14	25.57	26.20	25.50	25.99	31658
2016-01-15	25.42	25.68	25.00	25.65	55052
2016-01-19	25.66	26.17	25.55	25.98	31334
2016-01-20	25.78	26.46	25.24	26.10	98520
2016-01-21	26.19	26.54	25.62	26.19	53447
2016-01-22	26.49	27.18	26.21	27.10	50634
2016-01-25	27.07	27.14	26.40	26.48	22944
2016-01-26	26.70	26.97	26.53	26.64	23152
2016-01-27	26.70	26.85	26.41	26.48	35565
2016-01-28	26.62	27.59	26.62	27.48	22765
2016-01-29	27.64	29.01	27.55	29.00	81891
2016-02-01	29.05	29.60	28.93	29.25	94448
2016-02-02	29.13	29.58	28.90	29.19	61680
2016-02-03	29.30	29.77	28.77	29.17	51241
2016-02-04	29.07	29.25	28.27	28.36	26760
2016-02-05	28.28	28.28	27.32	27.58	64007
2016-02-08	27.64	28.78	27.30	28.74	49400
2016-02-09	28.50	28.92	28.35	28.56	42290
2016-02-10	28.61	28.91	28.23	28.37	34614
2016-02-11	28.15	28.69	28.15	28.42	45235
2016-02-12	28.73	28.79	28.22	28.37	37412
2016-02-16	28.67	28.73	27.88	28.31	52852
2016-02-17	28.20	28.27	27.80	28.01	40040
2016-02-18	27.81	28.47	27.77	28.28	37041
2016-02-19	28.28	28.61	27.89	28.01	36764
2016-02-22	28.03	28.03	27.73	27.79	46754
2016-02-23	27.82	28.30	27.72	28.15	59750
2016-02-24	28.02	28.63	27.98	28.55	25159
2016-02-25	28.73	28.84	28.56	28.78	31585
2016-02-26	28.70	28.70	27.50	27.51	44496
2016-02-29	27.44	28.38	27.44	28.02	40533
2016-03-01	28.36	28.70	27.70	27.89	38490
2016-03-02	27.44	27.75	26.46	27.89	82762
2016-03-03	27.92	27.92	27.26	27.50	40686
2016-03-04	27.29	27.95	27.03	27.95	98863
2016-03-07	27.90	29.43	27.78	29.40	88327
2016-03-08	29.28	30.49	29.10	29.40	65230
2016-03-09	30.31	30.89	30.31	30.82	82436
2016-03-10	30.87	31.73	30.25	30.82	184986
2016-03-11	30.98	30.98	30.43	30.75	48599
2016-03-14	30.70	30.70	30.02	30.12	17773
2016-03-15	30.09	30.58	29.98	30.03	45280
2016-03-16	30.02	30.46	29.66	30.36	35184
2016-03-17	30.24	30.91	29.95	30.74	47027
2016-03-18	31.01	31.01	30.53	30.59	36743
2016-03-21	30.39	30.45	29.78	29.92	39755
2016-03-22	29.81	30.43	29.64	30.21	37016
2016-03-23	30.25	30.74	29.69	29.86	40801
2016-03-24	29.76	31.02	29.75	30.96	52490
2016-03-28	30.96	31.16	30.71	30.71	12882
2016-03-29	30.75	32.10	30.75	31.98	43816
2016-03-30	32.04	32.04	31.05	31.14	66397
2016-03-31	31.14	31.53	30.83	30.85	69512
2016-04-01	30.75	31.70	30.50	31.50	65936
2016-04-04	31.64	31.90	31.17	31.67	69992
2016-04-05	31.43	31.66	31.01	31.05	45916
2016-04-06	31.01	31.47	30.93	31.32	42124
2016-04-07	31.19	32.00	31.19	31.64	86704
2016-04-08	31.79	32.32	31.44	32.12	50773
2016-04-11	32.45	33.21	32.16	32.97	90164
2016-04-12	33.00	33.71	32.81	33.37	83415
2016-04-13	33.47	33.90	32.92	33.82	104633
2016-04-14	33.70	34.55	33.20	34.51	92336
2016-04-15	34.22	36.33	34.19	35.75	329996
2016-04-18	35.71	36.10	35.27	36.08	116905
2016-04-19	36.04	36.89	35.90	36.86	104762
2016-04-20	36.78	36.78	35.65	35.77	158569
2016-04-21	35.73	35.78	35.29	35.37	93796
2016-04-22	35.19	35.64	35.19	35.58	59345
2016-04-25	35.53	35.74	35.36	35.70	56109
2016-04-26	35.93	36.28	35.76	36.27	63664
2016-04-27	36.21	36.42	35.82	36.08	60582
2016-04-28	35.93	36.34	35.89	36.05	45877
2016-04-29	36.07	36.60	36.01	36.58	58784
2016-05-02	36.60	37.59	36.43	37.25	59929
2016-05-03	37.12	37.60	37.05	37.25	135816
2016-05-04	37.01	38.30	37.01	37.82	114202
2016-05-05	37.97	38.42	37.52	37.54	66556
2016-05-06	37.38	38.17	37.31	37.98	90176
2016-05-09	37.78	38.41	37.70	38.32	59563
2016-05-10	38.24	38.68	38.24	38.35	70363
2016-05-11	37.96	38.06	37.05	37.24	107455
2016-05-12	37.02	37.55	36.98	37.22	75462
2016-05-13	36.89	36.97	36.50	36.86	68339
2016-05-16	36.69	37.30	36.69	37.04	74104
2016-05-17	37.01	37.01	34.83	35.23	127071
2016-05-18	35.01	36.35	33.95	35.46	117271
2016-05-19	35.61	36.39	35.06	36.24	63372
2016-05-20	36.46	36.50	35.62	35.79	42345
2016-05-23	35.97	36.10	35.41	35.46	47512
2016-05-24	35.47	37.29	35.47	37.24	155081
2016-05-25	37.32	37.32	36.06	36.30	46997
2016-05-26	36.19	37.13	35.91	36.95	36233
2016-05-27	36.99	37.36	36.61	37.23	27038
2016-05-31	37.50	37.73	36.95	36.95	106491
2016-06-01	37.13	37.99	36.85	37.88	66729
2016-06-02	38.04	38.05	37.34	37.96	61148
2016-06-03	37.94	38.56	37.85	38.35	57957
2016-06-06	38.35	38.60	37.51	37.79	71897
2016-06-07	37.72	38.46	37.61	38.11	33430
2016-06-08	37.86	39.29	37.77	39.28	95803
2016-06-09	38.91	39.50	38.75	38.95	124874
2016-06-10	38.78	39.40	38.77	39.30	58149
2016-06-13	39.18	39.34	38.78	38.91	43107
2016-06-14	38.97	39.87	38.88	39.85	63791
2016-06-15	39.63	39.92	39.46	39.64	62831
2016-06-16	39.51	40.65	39.35	40.62	83623
2016-06-17	40.55	40.55	39.03	39.05	197778
2016-06-20	39.02	39.39	38.71	39.18	99417
2016-06-21	39.25	39.68	39.05	39.48	75077
2016-06-22	39.64	39.75	39.16	39.37	76335
2016-06-23	39.48	40.00	39.20	39.50	45857
2016-06-24	37.77	40.20	37.00	40.20	717635
2016-06-27	39.98	42.15	39.88	41.86	225395
2016-06-28	42.13	42.28	41.11	41.73	102710
2016-06-29	42.03	42.34	41.89	42.19	74447
2016-06-30	42.32	44.11	42.20	43.38	165105
2016-07-01	43.26	43.67	42.49	42.61	89344
2016-07-05	42.80	43.99	42.80	43.42	148783
2016-07-06	43.53	43.92	42.81	43.01	78220
2016-07-07	43.00	43.00	41.31	41.53	81635
2016-07-08	41.54	42.09	41.04	41.84	99833
2016-07-11	42.08	42.28	41.02	41.97	58588
2016-07-12	41.95	42.05	41.29	41.59	93297
2016-07-13	41.80	42.34	41.66	41.75	70455
2016-07-14	41.85	41.89	41.26	41.66	90390
2016-07-15	41.61	42.01	41.36	41.58	49065
2016-07-18	41.43	41.99	41.36	41.38	51450
2016-07-19	41.48	41.60	41.02	41.13	57950
2016-07-20	41.19	41.63	40.85	41.49	79453
2016-07-21	41.33	41.75	40.64	41.20	77894
2016-07-22	41.20	41.91	41.18	41.74	59630
2016-07-25	41.73	42.00	41.36	41.91	78960
2016-07-26	41.74	41.89	41.09	41.31	74239
2016-07-27	41.25	41.41	40.81	41.41	77194
2016-07-28	41.13	41.50	40.89	40.98	59777
2016-07-29	40.77	41.82	40.60	41.31	68931
2016-08-01	41.22	41.87	40.66	41.16	50714
2016-08-02	41.24	41.49	40.85	40.97	57084
2016-08-03	40.99	40.99	39.13	39.65	117650
2016-08-04	39.81	39.94	39.29	39.37	60382
2016-08-05	39.24	39.38	38.70	38.80	89680
2016-08-08	38.65	39.09	38.08	38.56	74751
2016-08-09	38.42	38.67	37.86	38.54	86743
2016-08-10	38.25	38.39	37.77	38.09	89779
2016-08-11	38.05	38.38	37.74	38.15	60865
2016-08-12	38.21	38.61	37.92	38.07	40024
2016-08-15	38.27	38.27	36.72	36.81	86666
2016-08-16	36.66	36.90	35.18	35.35	138100
2016-08-17	35.19	36.00	33.60	35.69	190903
2016-08-18	35.74	36.59	35.67	36.31	99492
2016-08-19	36.15	36.18	35.41	35.56	77682
2016-08-22	35.69	36.00	35.52	35.84	39333
2016-08-23	35.92	36.00	35.51	35.61	45654
2016-08-24	35.46	35.54	35.13	35.46	54440
2016-08-25	35.22	35.98	35.22	35.98	62070
2016-08-26	36.06	36.30	35.00	35.10	36090
2016-08-29	35.02	35.57	35.00	35.26	59866
2016-08-30	35.36	35.36	34.29	34.34	50182
2016-08-31	34.30	34.30	33.03	33.37	157595
2016-09-01	33.27	33.36	32.73	33.11	99605
2016-09-02	33.14	33.79	33.14	33.74	43170
2016-09-06	33.85	34.15	33.72	34.02	56042
2016-09-07	34.13	34.75	33.64	34.67	82314
2016-09-08	34.38	35.01	34.18	34.59	85810
2016-09-09	34.38	34.38	33.17	33.30	79000
2016-09-12	33.00	33.88	33.00	33.73	76600
2016-09-13	33.59	33.59	32.65	32.85	81674
2016-09-14	32.98	33.07	32.51	32.93	59410
2016-09-15	32.98	33.65	32.78	33.45	58164
2016-09-16	33.49	34.35	33.36	34.33	264094
2016-09-19	34.25	34.72	34.06	34.63	45794
2016-09-20	34.72	35.19	34.64	34.70	36947
2016-09-21	34.89	35.50	34.50	35.47	45308
2016-09-22	35.59	37.36	35.59	37.31	74993
2016-09-23	37.04	37.40	36.19	37.15	84159
2016-09-26	37.14	37.20	36.00	36.46	58859
2016-09-27	36.64	37.16	36.23	36.44	59553
2016-09-28	36.18	36.37	35.54	35.82	90646
2016-09-29	35.74	35.74	35.03	35.48	64267
2016-09-30	35.69	35.77	35.12	35.24	67247
2016-10-03	35.25	35.34	34.56	34.80	58201
2016-10-04	34.89	35.17	33.86	34.04	55826
2016-10-05	34.11	34.22	33.79	33.79	34106
2016-10-06	33.71	33.85	33.36	33.52	48887
2016-10-07	33.66	34.05	33.00	33.02	55228
2016-10-10	32.82	34.19	32.82	34.08	67041
2016-10-11	34.09	34.17	33.31	33.48	45644
2016-10-12	33.59	34.23	33.50	33.98	26299
2016-10-13	33.85	34.49	33.85	34.01	35607
2016-10-14	34.02	34.33	33.73	33.84	27134
2016-10-17	33.95	34.17	33.53	33.69	51638
2016-10-18	33.75	33.99	33.36	33.79	37051
2016-10-19	33.69	34.18	33.58	33.98	45873
2016-10-20	34.04	34.57	34.02	34.32	27064
2016-10-21	34.10	34.27	34.01	34.15	34472
2016-10-24	34.29	34.98	34.29	34.94	34207
2016-10-25	35.05	35.64	35.05	35.64	50308
2016-10-26	35.48	36.32	35.30	36.04	106077
2016-10-27	35.95	36.62	35.47	36.49	53436
2016-10-28	36.31	36.99	35.51	35.57	42792
2016-10-31	35.54	36.32	34.95	36.10	45870
2016-11-01	36.05	36.19	34.77	35.00	81785
2016-11-02	34.82	34.82	34.27	34.45	39368
2016-11-03	34.40	34.75	33.65	33.89	50650
2016-11-04	34.04	34.43	33.91	34.20	52694
2016-11-07	34.52	34.90	34.30	34.78	36582
2016-11-08	34.50	35.23	34.28	35.04	39973
2016-11-09	34.62	35.36	34.08	35.20	57133
2016-11-10	35.10	35.63	33.75	34.71	67837
2016-11-11	34.73	37.99	34.43	37.55	108682
2016-11-14	37.38	39.13	34.41	39.02	95634
2016-11-15	39.11	39.58	37.62	39.11	50683
2016-11-16	38.69	39.04	37.22	38.82	99817
2016-11-17	38.80	39.86	38.80	39.55	44663
2016-11-18	39.72	40.30	39.19	40.25	48363
2016-11-21	40.51	40.96	40.18	40.86	54055
2016-11-22	40.80	42.78	40.42	42.74	70912
2016-11-23	42.17	42.66	40.60	40.77	61743
2016-11-25	41.04	41.91	40.90	41.80	13618
2016-11-28	42.04	42.76	41.90	42.57	38524
2016-11-29	42.37	42.98	41.51	42.23	49605
2016-11-30	42.15	42.41	40.70	40.74	48959
2016-12-01	41.20	41.87	40.61	41.29	47768
2016-12-02	41.48	41.90	41.03	41.29	40305
2016-12-05	41.35	42.45	40.81	42.34	53683
2016-12-06	42.19	42.40	41.38	41.65	69604
2016-12-07	41.92	42.22	41.71	42.12	49577
2016-12-08	41.91	43.22	41.50	43.04	67414
2016-12-09	43.40	43.87	43.07	43.49	60637
2016-12-12	43.15	43.99	42.63	43.91	45932
2016-12-13	44.00	44.48	42.52	42.65	71983
2016-12-14	42.90	43.05	41.42	41.49	64452
2016-12-15	41.53	42.38	41.03	42.12	58566
2016-12-16	42.18	42.95	42.02	42.18	259174
2016-12-19	41.82	42.91	41.68	42.04	47898
2016-12-20	42.13	42.66	41.80	42.32	49160
2016-12-21	42.19	42.71	41.98	42.09	25711
2016-12-22	42.10	42.41	41.54	41.67	33573
2016-12-23	41.63	42.42	41.40	42.16	31475
2016-12-27	42.10	42.95	41.75	42.65	36311
2016-12-28	42.61	42.88	41.78	41.84	25655
2016-12-29	42.14	42.66	41.83	42.33	29314
2016-12-30	42.30	42.99	41.90	42.94	55738
2017-01-03	42.80	42.80	41.20	41.32	64805
2017-01-04	41.58	42.25	41.50	41.92	36351
2017-01-05	41.95	42.17	41.03	41.24	50902
2017-01-06	41.48	41.48	39.69	39.73	74723
2017-01-09	39.60	39.60	38.31	38.50	89303
2017-01-10	38.28	39.74	37.76	39.62	61683
2017-01-11	39.28	39.72	39.01	39.58	37162
2017-01-12	39.56	39.65	38.49	38.81	34505
2017-01-13	38.65	39.35	38.65	39.30	38820
2017-01-17	39.32	39.58	38.87	39.37	46178
2017-01-18	39.50	39.50	38.76	38.96	22876
2017-01-19	38.86	38.88	38.05	38.09	28563
2017-01-20	38.08	39.01	37.80	38.46	40072
2017-01-23	38.40	38.98	38.40	38.72	29703
2017-01-24	38.77	39.00	38.28	38.64	61147
2017-01-25	38.93	39.76	38.85	39.58	34590
2017-01-26	39.50	39.63	39.08	39.24	26047
2017-01-27	39.25	39.25	38.81	38.98	16458
2017-01-30	38.65	38.74	37.30	37.30	46917
2017-01-31	37.34	37.96	37.04	37.81	39474
2017-02-01	38.02	38.05	36.59	36.59	39149
2017-02-02	36.57	37.04	36.55	36.86	28044
2017-02-03	37.11	37.11	36.55	36.59	31918
2017-02-06	36.48	36.66	35.92	35.99	50111
2017-02-07	35.90	36.44	35.26	35.59	39334
2017-02-08	35.60	36.16	35.29	35.63	53885
2017-02-09	35.21	35.70	35.06	35.33	40835
2017-02-10	35.51	36.34	35.51	36.26	25477
2017-02-13	36.25	36.61	35.63	36.37	31968
2017-02-14	36.26	36.26	35.40	35.61	39660
2017-02-15	35.37	35.87	35.23	35.84	16153
2017-02-16	35.84	36.50	35.76	36.20	36780
2017-02-17	36.42	36.42	35.35	35.50	52826
2017-02-21	35.25	36.26	35.15	36.19	44357
2017-02-22	35.92	37.18	35.91	36.95	43961
2017-02-23	37.05	37.68	36.73	37.48	39068
2017-02-24	37.58	38.58	37.20	37.28	36298
2017-02-27	37.28	37.75	37.05	37.59	49506
2017-02-28	37.64	38.20	37.22	37.65	50254
2017-03-01	38.24	38.72	37.66	38.38	44736
2017-03-02	38.12	38.90	37.73	38.57	29192
2017-03-03	38.56	38.99	37.16	37.90	42673
2017-03-06	37.79	37.79	36.44	36.69	36578
2017-03-07	36.51	37.07	36.27	36.51	25941
2017-03-08	36.51	36.51	35.23	35.28	40539
2017-03-09	35.12	35.74	34.68	34.77	37237
2017-03-10	35.00	35.81	34.55	35.64	60012
2017-03-13	35.50	36.45	35.41	36.13	40158
2017-03-14	36.01	36.75	35.61	36.12	31947
2017-03-15	36.21	37.31	36.21	37.03	51960
2017-03-16	37.11	37.41	36.63	36.74	48692
2017-03-17	36.55	37.28	36.52	37.10	206132
2017-03-20	36.98	37.22	36.35	36.57	75362
2017-03-21	36.56	36.96	36.16	36.41	38693
2017-03-22	36.25	36.70	36.06	36.37	54620
2017-03-23	36.34	37.06	36.02	36.28	29261
2017-03-24	36.35	36.63	35.82	36.30	24800
2017-03-27	36.06	36.45	35.89	36.15	32954
2017-03-28	35.85	35.93	35.48	35.81	47083
2017-03-29	35.61	36.10	35.38	35.90	26959
2017-03-30	35.62	35.99	35.30	35.89	29835
2017-03-31	36.01	37.23	35.86	36.95	93337
2017-04-03	36.90	37.26	36.26	36.99	41182
2017-04-04	36.93	37.19	36.86	37.09	30000
2017-04-05	37.11	37.95	36.85	37.01	38722
2017-04-06	37.11	37.11	36.39	36.91	28210
2017-04-07	36.96	37.77	36.88	37.25	28200
2017-04-10	37.28	37.46	36.74	37.01	22279
2017-04-11	36.94	38.37	36.94	38.25	42376
2017-04-12	38.19	38.19	37.17	37.50	29083
2017-04-13	37.46	37.64	37.00	37.04	27671
2017-04-17	36.92	37.77	36.92	37.68	25088
2017-04-18	37.74	38.36	37.54	37.99	29974
2017-04-19	38.16	38.34	37.60	37.76	30806
2017-04-20	37.82	38.70	37.71	38.34	38458
2017-04-21	38.36	39.73	38.36	39.25	78603
2017-04-24	39.35	40.25	39.28	39.48	58058
2017-04-25	39.70	40.26	39.43	39.93	56030
2017-04-26	39.83	40.74	39.52	40.32	50223
2017-04-27	40.41	40.80	39.17	39.32	44990
2017-04-28	39.38	39.38	37.93	38.12	58881
2017-05-01	38.42	38.70	38.12	38.34	35118
2017-05-02	38.01	38.55	37.64	38.00	35083
2017-05-03	37.86	37.96	37.07	37.14	35574
2017-05-04	37.14	37.18	36.35	36.70	41914
2017-05-05	36.79	37.22	36.25	36.32	27147
2017-05-08	36.20	36.70	35.58	35.74	37235
2017-05-09	35.79	35.95	34.57	34.65	38289
2017-05-10	34.42	34.67	34.01	34.42	36531
2017-05-11	34.04	34.86	33.90	34.60	46999
2017-05-12	34.59	34.71	34.42	34.59	28413
2017-05-15	34.50	35.10	34.37	34.59	26702
2017-05-16	34.71	34.82	34.26	34.49	29816
2017-05-17	34.21	34.48	32.94	33.30	76868
2017-05-18	33.14	33.35	32.23	32.99	147389
2017-05-19	32.81	33.65	32.81	33.50	64055
2017-05-22	33.50	34.40	33.34	34.35	67992
2017-05-23	34.41	35.02	34.09	34.99	31063
2017-05-24	34.76	35.50	34.28	34.50	24957
2017-05-25	34.58	35.37	34.35	35.00	32680
2017-05-26	35.10	35.49	34.78	35.44	37986
2017-05-30	35.37	35.64	34.85	35.26	27419
2017-05-31	35.44	35.55	34.92	35.32	23554
2017-06-01	35.54	36.34	35.31	36.28	53558
2017-06-02	36.60	37.84	36.28	36.32	61157
2017-06-05	36.30	36.60	35.83	35.90	30349
2017-06-06	35.75	36.13	35.52	35.96	25808
2017-06-07	35.95	36.54	35.86	36.27	28809
2017-06-08	36.01	37.63	35.39	37.39	82827
2017-06-09	37.46	38.51	36.85	38.48	65409
2017-06-12	38.43	39.07	37.32	38.10	50912
2017-06-13	38.42	40.74	38.39	40.70	94088
2017-06-14	40.69	40.69	39.80	40.46	59820
2017-06-15	40.22	41.18	40.14	40.69	64263
2017-06-16	40.21	41.50	39.74	40.50	391166
2017-06-19	40.62	41.31	39.82	40.43	55033
2017-06-20	40.44	41.21	40.16	40.70	58739
2017-06-21	40.77	40.86	40.14	40.36	61238
2017-06-22	40.41	40.46	39.70	39.84	34247
2017-06-23	39.86	40.68	39.63	39.97	70554
2017-06-26	39.86	40.34	39.40	39.97	53612
2017-06-27	39.94	40.15	38.59	38.93	54460
2017-06-28	39.00	40.16	38.92	39.33	63274
2017-06-29	39.03	39.26	37.83	38.76	54583
2017-06-30	38.84	39.93	38.73	39.60	77753
2017-07-03	39.89	40.50	39.30	40.28	39575
2017-07-05	40.25	40.25	38.70	39.16	42176
2017-07-06	39.00	39.26	38.31	38.74	57198
2017-07-07	38.87	39.33	38.36	38.95	35279
2017-07-10	38.94	39.11	38.02	38.04	41671
2017-07-11	38.26	38.61	38.01	38.33	41939
2017-07-12	38.67	38.89	38.39	38.72	55934
2017-07-13	38.61	38.61	37.76	38.38	31138
2017-07-14	38.34	38.53	37.80	38.01	25032
2017-07-17	38.02	38.41	37.33	38.11	37511
2017-07-18	38.04	39.00	38.04	38.83	31467
2017-07-19	38.88	39.41	38.69	39.39	34493
2017-07-20	39.42	39.87	39.34	39.79	19847
2017-07-21	40.00	40.83	39.31	40.71	73609
2017-07-24	40.70	40.70	40.01	40.38	64316
2017-07-25	40.52	40.87	39.89	40.54	36491
2017-07-26	40.50	40.64	40.08	40.58	24103
2017-07-27	40.66	40.75	39.17	39.49	23639
2017-07-28	39.48	40.23	39.11	39.75	28700
2017-07-31	39.74	39.74	39.21	39.24	23730
2017-08-01	39.23	40.11	38.80	40.08	38864
2017-08-02	39.98	40.08	38.85	39.74	36306
2017-08-03	39.77	39.77	38.24	38.60	41627
2017-08-04	38.60	39.47	38.60	39.39	30633
2017-08-07	39.28	39.53	38.53	38.61	21309
2017-08-08	38.50	39.46	38.04	38.86	23572
2017-08-09	38.53	38.53	38.07	38.17	28553
2017-08-10	38.04	38.51	38.04	38.15	30015
2017-08-11	38.32	38.32	36.99	37.51	38782
2017-08-14	37.51	38.95	37.51	38.91	39580
2017-08-15	38.70	38.83	37.99	38.21	23546
2017-08-16	38.31	38.58	38.02	38.15	15292
2017-08-17	38.04	38.48	37.63	37.69	43177
2017-08-18	37.47	37.91	37.37	37.84	40820
2017-08-21	37.76	38.47	37.69	38.26	22140
2017-08-22	38.29	38.29	37.77	38.06	46106
2017-08-23	37.86	38.02	37.66	37.90	28502
2017-08-24	37.95	38.09	37.60	37.65	33602
2017-08-25	37.77	38.12	37.55	37.73	35542
2017-08-28	37.94	38.22	37.59	37.80	28499
2017-08-29	37.75	38.06	37.35	37.78	55373
2017-08-30	37.75	37.90	37.51	37.63	25126
2017-08-31	37.83	38.42	37.66	37.98	32732
2017-09-01	38.15	38.15	37.26	37.63	33341
2017-09-05	37.43	38.22	37.43	37.73	30393
2017-09-06	37.74	38.33	37.16	38.32	22052
2017-09-07	38.28	38.54	37.99	38.40	23985
2017-09-08	38.20	39.28	38.20	38.98	24098
2017-09-11	38.99	39.65	38.99	39.21	25023
2017-09-12	39.01	39.12	38.23	38.32	16220
2017-09-13	38.31	38.83	38.24	38.55	17834
2017-09-14	38.79	39.22	38.38	39.01	17668
2017-09-15	39.00	39.15	38.53	39.02	122600
2017-09-18	39.02	39.78	38.92	39.74	23453
2017-09-19	39.72	39.94	39.25	39.34	24404
2017-09-20	39.32	39.94	39.31	39.49	27354
2017-09-21	39.34	39.86	38.99	39.08	26414
2017-09-22	39.05	39.63	38.79	39.23	22457
2017-09-25	39.13	39.90	38.92	39.75	38460
2017-09-26	39.80	40.79	38.91	40.09	72355
2017-09-27	40.08	40.42	39.16	39.89	50067
2017-09-28	39.88	40.61	39.35	40.15	49168
2017-09-29	40.14	40.23	39.23	39.27	36184
2017-10-02	39.45	40.58	39.45	40.48	41001
2017-10-03	40.47	40.60	39.10	40.47	36158
2017-10-04	40.60	43.30	40.60	42.74	98151
2017-10-05	42.32	43.01	41.66	42.23	67324
2017-10-06	42.22	42.88	42.01	42.39	30399
2017-10-09	42.38	43.19	42.04	42.26	38513
2017-10-10	42.58	43.61	42.50	42.93	50290
2017-10-11	42.80	43.40	42.15	43.22	48657
2017-10-12	43.34	44.37	42.91	43.75	47613
2017-10-13	43.98	44.34	43.26	43.61	32390
2017-10-16	43.62	44.86	42.90	44.69	44771
2017-10-17	44.68	46.33	44.68	45.42	55893
2017-10-18	45.59	46.02	45.04	45.76	54003
2017-10-19	45.74	46.39	45.42	45.83	32775
2017-10-20	46.05	46.05	44.73	45.01	55410
2017-10-23	45.02	45.50	42.64	44.75	29675
2017-10-24	44.84	45.24	43.15	43.16	51059
2017-10-25	43.19	43.93	42.80	43.62	46749
2017-10-26	43.57	44.88	43.57	44.47	26092
2017-10-27	44.48	45.18	44.11	44.72	31798
2017-10-30	44.62	45.25	43.27	44.16	50088
2017-10-31	44.34	44.95	43.35	43.48	54539
2017-11-01	43.95	44.73	42.86	43.14	22906
2017-11-02	43.31	44.51	43.02	44.28	35770
2017-11-03	44.29	44.64	42.94	43.05	45189
2017-11-06	43.36	44.01	43.16	43.47	38067
2017-11-07	43.30	44.12	43.11	43.34	27588
2017-11-08	43.15	43.58	42.41	43.52	25584
2017-11-09	42.99	43.51	42.63	42.79	20338
2017-11-10	42.80	42.84	42.04	42.04	19219
2017-11-13	42.00	42.87	41.79	42.37	33672
2017-11-14	42.34	43.94	42.34	43.68	45047
2017-11-15	43.39	44.56	43.04	43.17	35307
2017-11-16	43.08	43.92	42.82	43.44	34679
2017-11-17	43.15	43.90	42.79	43.42	35680
2017-11-20	43.53	43.99	43.28	43.99	22578
2017-11-21	44.05	44.76	43.49	44.69	42830
2017-11-22	44.77	44.83	44.32	44.50	26505
2017-11-24	44.51	44.52	43.65	44.02	14731
2017-11-27	44.03	44.76	43.93	44.02	20789
2017-11-28	44.09	44.96	43.41	44.84	23547
2017-11-29	44.85	46.74	44.46	46.40	31042
2017-11-30	46.41	46.74	45.19	46.12	41823
2017-12-01	46.39	46.39	44.94	45.69	28963
2017-12-04	46.07	46.07	45.05	45.11	24422
2017-12-05	45.14	45.19	43.51	43.53	33778
2017-12-06	43.50	44.59	43.37	43.64	24176
2017-12-07	43.74	43.85	43.05	43.16	23377
2017-12-08	43.28	43.28	42.04	42.26	38935
2017-12-11	42.28	42.48	41.45	41.77	36317
2017-12-12	41.82	42.10	40.80	41.02	31137
2017-12-13	41.06	41.94	40.99	41.59	69555
2017-12-14	41.50	42.01	40.81	40.86	34472
2017-12-15	40.84	42.52	40.84	41.55	146477
2017-12-18	41.82	42.33	41.11	41.46	41882
2017-12-19	41.49	41.83	40.13	40.27	37550
2017-12-20	40.28	41.07	40.08	40.79	39707
2017-12-21	40.59	41.69	40.59	41.02	26260
2017-12-22	41.01	42.28	40.53	40.63	21793
2017-12-26	40.50	41.20	40.34	40.43	25961
2017-12-27	40.42	41.48	40.29	40.47	35003
2017-12-28	40.79	41.00	40.26	40.71	28249
2017-12-29	40.77	40.94	39.90	39.91	36103
2018-01-02	40.33	41.45	38.79	39.09	65710
2018-01-03	39.06	39.71	38.06	38.47	43707
2018-01-04	38.48	39.24	38.05	38.20	52468
2018-01-05	38.25	38.38	36.78	37.67	74627
2018-01-08	37.72	40.32	37.26	39.18	71490
2018-01-09	39.51	39.59	38.02	38.77	83314
2018-01-10	38.96	40.50	37.71	37.91	53897
2018-01-11	37.89	39.06	37.74	37.78	45925
2018-01-12	37.80	38.16	36.90	37.37	152343
2018-01-16	37.53	38.33	33.96	37.15	224815
2018-01-17	37.18	38.63	36.47	38.19	112473
2018-01-18	38.16	38.18	37.56	37.74	35933
2018-01-19	37.78	38.68	37.71	38.53	39405
2018-01-22	38.52	38.68	37.99	38.53	76981
2018-01-23	38.46	39.40	38.46	39.12	50096
2018-01-24	39.07	39.23	38.20	38.36	35336
2018-01-25	38.59	39.39	38.02	38.75	57472
2018-01-26	38.84	39.71	38.12	38.30	64283
2018-01-29	38.19	38.28	37.15	38.08	111986
2018-01-30	38.02	38.60	36.89	37.17	134889
2018-01-31	37.39	38.08	37.09	37.66	87414
2018-02-01	37.61	37.61	36.71	36.91	37632
2018-02-02	36.64	37.38	36.31	36.54	43649
2018-02-05	36.35	36.98	35.07	35.29	85829
2018-02-06	34.92	36.74	34.48	36.49	140117
2018-02-07	36.34	36.85	35.50	36.61	91838
2018-02-08	36.56	37.15	36.10	36.21	72080
2018-02-09	36.59	37.47	36.31	37.06	75765
2018-02-12	37.11	37.34	36.56	37.03	115698
2018-02-13	36.82	37.50	36.70	37.23	52014
2018-02-14	36.83	37.22	36.65	36.79	68913
2018-02-15	37.00	37.37	36.51	37.28	30311
2018-02-16	37.19	37.93	37.19	37.59	31936
2018-02-20	37.50	37.63	36.45	36.55	33395
2018-02-21	36.56	37.50	36.56	36.67	39219
2018-02-22	36.85	37.47	36.52	36.95	28385
2018-02-23	37.11	37.90	37.11	37.63	25689
2018-02-26	37.68	37.77	37.14	37.63	29425
2018-02-27	37.61	38.21	36.42	36.51	41510
2018-02-28	36.52	36.62	35.44	35.44	79355
2018-03-01	35.54	36.30	34.95	35.19	45501
2018-03-02	35.11	35.81	34.45	34.58	45899
2018-03-05	34.29	35.13	34.00	34.82	34886
2018-03-06	34.84	35.17	34.14	34.52	32488
2018-03-07	34.31	36.58	34.31	36.30	129145
2018-03-08	36.35	36.82	35.64	36.11	93750
2018-03-09	36.20	36.98	35.62	36.62	30357
2018-03-12	36.47	37.58	36.47	36.77	54325
2018-03-13	36.82	37.11	35.89	36.10	45390
2018-03-14	36.20	36.39	35.53	35.70	32455
2018-03-15	35.69	36.52	35.69	36.39	51633
2018-03-16	36.35	37.88	36.23	37.49	249694
2018-03-19	37.32	37.71	36.00	37.24	129597
2018-03-20	37.37	37.37	36.47	36.61	38847
2018-03-21	36.60	37.14	36.28	36.70	22318
2018-03-22	36.57	37.39	36.29	36.91	65168
2018-03-23	36.98	37.33	35.47	35.50	51708
2018-03-26	35.96	36.43	35.43	36.11	61817
2018-03-27	36.21	36.74	35.94	36.25	37251
2018-03-28	36.30	36.91	36.09	36.53	38991
2018-03-29	36.68	37.59	36.65	36.70	76241
2018-04-02	36.69	36.77	34.74	35.16	75368
2018-04-03	35.21	36.72	35.18	36.54	79875
2018-04-04	36.22	36.87	36.02	36.82	48312
2018-04-05	36.91	37.85	36.38	37.81	57968
2018-04-06	37.72	38.45	37.65	38.00	77710
2018-04-09	38.16	38.64	37.80	38.43	63808
2018-04-10	38.63	38.63	37.94	38.53	58387
2018-04-11	38.42	40.43	38.42	40.37	116148
2018-04-12	40.43	40.43	39.29	39.51	66799
2018-04-13	39.67	39.71	38.87	39.01	41746
2018-04-16	39.21	39.93	39.01	39.93	42482
2018-04-17	40.02	40.60	39.71	40.25	51763
2018-04-18	40.30	40.38	39.83	39.95	46096
2018-04-19	39.82	40.48	39.80	40.38	45302
2018-04-20	40.27	40.40	40.00	40.30	47751
2018-04-23	40.33	40.99	40.33	40.77	38677
2018-04-24	40.78	40.86	40.35	40.69	43845
2018-04-25	40.58	40.94	40.00	40.44	43966
2018-04-26	40.58	45.19	40.56	41.66	115208
2018-04-27	41.67	42.26	41.51	42.00	43971
2018-04-30	41.99	42.10	41.63	41.66	37966
2018-05-01	41.55	41.68	40.84	41.56	41703
2018-05-02	41.47	41.97	41.10	41.78	33166
2018-05-03	41.67	42.04	41.38	41.70	27496
2018-05-04	41.68	42.63	41.68	42.16	26017
2018-05-07	42.10	42.50	41.59	41.94	26822
2018-05-08	41.80	41.80	41.05	41.36	37080
2018-05-09	41.00	41.23	40.11	41.08	98451
2018-05-10	41.01	42.06	40.84	42.03	67327
2018-05-11	42.02	42.17	41.50	41.86	23260
2018-05-14	41.65	41.77	40.79	41.04	53509
2018-05-15	40.80	41.25	40.69	41.13	76641
2018-05-16	41.12	41.25	40.62	40.69	39212
2018-05-17	40.68	41.24	40.62	41.02	32380
2018-05-18	41.23	41.34	40.62	41.19	38422
2018-05-21	41.19	41.95	40.08	41.87	29870
2018-05-22	41.78	42.22	41.56	41.74	37664
2018-05-23	41.73	42.45	41.73	42.45	25031
2018-05-24	42.41	43.30	42.26	42.92	35487
2018-05-25	42.91	43.41	42.51	42.97	50987
2018-05-29	42.84	43.92	42.01	43.47	35880
2018-05-30	43.47	44.84	43.47	44.29	93192
2018-05-31	44.28	44.76	43.51	44.44	76866
2018-06-01	44.50	44.74	44.11	44.39	81727
2018-06-04	44.59	44.87	44.16	44.79	58993
2018-06-05	44.75	45.24	44.04	44.11	110110
2018-06-06	44.25	44.55	42.17	42.40	80355
2018-06-07	42.39	43.07	42.20	42.53	66625
2018-06-08	42.54	43.20	42.06	42.06	48169
2018-06-11	42.08	42.08	40.49	41.15	92365
2018-06-12	41.15	42.57	41.14	42.50	65041
2018-06-13	42.53	43.53	42.46	42.66	40818
2018-06-14	42.75	43.09	42.38	42.80	34223
2018-06-15	42.65	43.16	42.14	42.26	111774
2018-06-18	42.25	42.83	41.97	42.75	80339
2018-06-19	42.72	43.72	42.72	43.63	60077
2018-06-20	43.72	43.88	42.83	43.06	45667
2018-06-21	42.80	43.10	42.60	42.82	35577
2018-06-22	42.94	43.27	42.26	42.33	115187
2018-06-25	42.32	43.33	42.32	42.87	44981
2018-06-26	42.93	43.65	42.88	43.14	27861
2018-06-27	43.14	44.03	42.63	42.75	26997
2018-06-28	42.74	42.98	42.22	42.64	63850
2018-06-29	42.59	42.85	42.07	42.17	51360
2018-07-02	42.11	42.59	41.77	42.37	30565
2018-07-03	42.40	43.11	42.26	42.75	15984
2018-07-05	42.87	43.35	42.31	43.31	37950
2018-07-06	43.32	43.86	42.98	43.74	40281
2018-07-09	43.69	43.70	42.51	42.75	52650
2018-07-10	42.70	43.18	42.70	43.06	25373
2018-07-11	42.95	43.61	42.51	43.36	37918
2018-07-12	43.45	43.45	42.63	43.19	38557
2018-07-13	43.18	44.68	43.18	44.32	46775
2018-07-16	44.25	44.66	43.99	44.62	34040
2018-07-17	44.46	45.05	44.43	44.70	47017
2018-07-18	44.63	44.98	42.89	44.75	68172
2018-07-19	44.75	46.27	44.01	45.99	71904
2018-07-20	46.13	46.18	45.36	45.47	49830
2018-07-23	45.46	45.46	45.04	45.25	26574
2018-07-24	45.25	45.83	44.79	45.73	32403
2018-07-25	45.71	45.95	45.05	45.34	19574
2018-07-26	45.33	46.00	44.13	45.70	26018
2018-07-27	45.57	45.65	44.32	44.49	32457
2018-07-30	44.62	44.62	43.79	43.98	46445
2018-07-31	44.14	44.97	43.80	44.29	39222
2018-08-01	44.29	44.50	42.63	43.28	30411
2018-08-02	43.35	44.03	43.20	43.87	21333
2018-08-03	43.88	43.88	42.34	42.66	29200
2018-08-06	42.67	43.75	42.67	43.13	32788
2018-08-07	43.14	44.64	42.60	44.36	45058
2018-08-08	44.45	45.33	43.63	45.02	26818
2018-08-09	45.22	45.65	44.67	45.28	24926
2018-08-10	45.17	45.56	44.82	44.94	23206
2018-08-13	44.95	45.95	44.23	45.63	35309
2018-08-14	45.65	47.33	45.11	47.18	57582
2018-08-15	46.80	48.16	45.03	46.66	37789
2018-08-16	46.86	47.76	45.82	46.96	29702
2018-08-17	46.86	47.99	46.86	47.34	44564
2018-08-20	47.51	47.79	46.29	47.03	25442
2018-08-21	47.11	47.81	46.82	47.63	29140
2018-08-22	47.78	47.78	46.01	46.25	36428
2018-08-23	46.16	46.53	45.40	45.99	42875
2018-08-24	46.07	46.48	45.62	46.16	40322
2018-08-27	46.02	46.04	45.00	45.03	39476
2018-08-28	44.99	45.14	44.55	44.66	21184
2018-08-29	44.78	45.20	44.46	44.84	23459
2018-08-30	44.91	45.38	44.87	45.17	32281
2018-08-31	45.13	46.02	44.78	45.80	28013
2018-09-04	45.80	46.39	45.19	45.65	25840
2018-09-05	45.58	46.95	45.35	46.83	34768
2018-09-06	46.82	46.98	45.57	46.68	22886
2018-09-07	46.59	47.10	46.22	46.66	37646
2018-09-10	46.73	47.47	46.20	46.43	16823
2018-09-11	46.42	46.96	46.21	46.58	20809
2018-09-12	46.64	46.94	46.06	46.39	17522
2018-09-13	46.38	47.07	46.37	46.92	27005
2018-09-14	46.87	48.36	46.45	48.11	46311
2018-09-17	48.15	48.15	47.11	47.84	36916
2018-09-18	47.81	47.99	47.50	47.79	30044
2018-09-19	47.85	48.59	47.10	47.37	55084
2018-09-20	47.39	48.52	46.79	47.57	22466
2018-09-21	47.53	49.00	47.11	49.00	171670
2018-09-24	48.89	48.89	47.82	48.64	36640
2018-09-25	48.63	48.63	47.70	47.79	29220
2018-09-26	47.79	47.85	47.25	47.45	36828
2018-09-27	46.92	48.62	46.92	47.60	27225
2018-09-28	47.59	48.43	47.18	48.42	40688
2018-10-01	48.43	48.64	47.11	47.15	26091
2018-10-02	47.14	47.42	46.63	46.97	21641
2018-10-03	46.98	47.30	46.61	46.89	22702
2018-10-04	46.73	47.98	46.53	46.67	17213
2018-10-05	46.75	46.87	45.47	46.15	58537
2018-10-08	46.02	46.99	45.31	46.69	27329
2018-10-09	46.75	48.10	46.75	47.30	24341
2018-10-10	47.28	48.17	46.55	46.55	37819
2018-10-11	46.40	46.40	44.66	44.87	29361
2018-10-12	44.93	45.06	43.66	44.20	30589
2018-10-15	44.19	45.69	43.90	44.28	30583
2018-10-16	44.31	45.80	43.76	45.64	24728
2018-10-17	45.44	45.44	44.35	45.14	17240
2018-10-18	45.06	45.75	44.60	44.86	24019
2018-10-19	44.70	46.38	44.70	45.77	33070
2018-10-22	45.76	45.99	43.95	45.92	18224
2018-10-23	45.70	46.29	44.18	45.87	26901
2018-10-24	45.77	47.40	45.20	46.52	49907
2018-10-25	46.64	47.46	45.74	46.04	26584
2018-10-26	45.81	46.99	44.55	44.66	44039
2018-10-29	44.74	46.12	44.39	45.56	20012
2018-10-30	45.50	46.29	45.11	45.78	27355
2018-10-31	45.98	45.98	44.53	45.00	20061
2018-11-01	45.01	45.13	43.62	43.62	35772
2018-11-02	43.70	44.60	43.12	43.78	21189
2018-11-05	45.98	48.72	45.92	48.48	84111
2018-11-06	48.47	50.13	47.38	50.12	43601
2018-11-07	50.34	52.56	50.33	52.35	57819
2018-11-08	52.35	52.82	49.17	49.72	56554
2018-11-09	49.76	50.95	49.08	49.41	30648
2018-11-12	49.50	50.75	49.47	49.63	46810
2018-11-13	49.78	51.25	48.98	49.24	39879
2018-11-14	49.25	51.96	48.22	48.27	29241
2018-11-15	48.01	49.25	46.78	49.25	40320
2018-11-16	49.21	49.82	48.29	48.79	32656
2018-11-19	48.78	49.99	47.90	48.98	25822
2018-11-20	48.67	51.39	48.67	50.01	57818
2018-11-21	50.01	50.82	49.26	49.57	23426
2018-11-23	49.56	50.92	48.67	50.28	19195
2018-11-26	50.42	51.16	49.96	51.10	24342
2018-11-27	50.93	51.88	49.51	49.85	41425
2018-11-28	49.79	51.94	49.79	51.09	36222
2018-11-29	51.15	51.50	50.34	50.86	32178
2018-11-30	50.77	52.00	50.19	51.84	56002
2018-12-03	52.30	53.19	51.05	53.19	59556
2018-12-04	53.37	53.85	51.69	51.97	50432
2018-12-06	51.67	52.85	51.20	52.80	58331
2018-12-07	52.75	53.29	51.95	52.43	42088
2018-12-10	52.04	54.54	51.47	53.96	84536
2018-12-11	53.97	60.31	53.43	54.73	55171
2018-12-12	55.35	56.64	55.35	55.75	66076
2018-12-13	55.76	56.82	54.67	54.70	93991
2018-12-14	54.55	58.78	54.55	58.56	205803
2018-12-17	58.29	58.29	54.03	54.48	166778
2018-12-18	54.68	54.96	52.33	52.74	86166
2018-12-19	52.90	54.34	52.47	53.02	51877
2018-12-20	53.23	54.00	52.14	52.91	66137
2018-12-21	52.76	53.73	51.98	52.05	271901
2018-12-24	52.04	52.71	49.23	49.23	35854
2018-12-26	49.86	51.73	49.17	51.40	57215
2018-12-27	51.07	51.88	50.03	51.88	46407
2018-12-28	52.10	53.19	52.06	52.59	31285
2018-12-31	52.88	53.80	51.48	53.35	66052
2019-01-02	52.77	53.06	51.02	51.85	67971
2019-01-03	51.84	53.75	51.50	52.54	66023
2019-01-04	52.57	54.06	51.92	52.95	57815
2019-01-07	52.90	53.04	52.00	52.83	74047
2019-01-08	53.34	55.01	52.34	54.70	97415
2019-01-09	54.79	56.99	54.28	55.24	110661
2019-01-10	55.45	56.28	54.39	55.87	71776
2019-01-11	55.86	56.06	54.70	55.47	27830
2019-01-14	54.87	55.51	53.31	53.45	47576
2019-01-15	53.45	54.41	53.01	54.41	34646
2019-01-16	54.47	55.05	54.14	54.90	37982
2019-01-17	54.91	55.87	54.91	55.85	35478
2019-01-18	55.75	56.29	55.47	55.53	35688
2019-01-22	55.51	56.63	54.14	54.65	57603
2019-01-23	54.95	56.23	54.53	56.07	66950
2019-01-24	56.14	58.00	55.12	57.97	49412
2019-01-25	57.98	58.16	56.04	56.12	39282
2019-01-28	55.87	56.55	54.83	54.95	32426
2019-01-29	54.94	54.94	53.42	54.58	51335
2019-01-30	54.50	55.43	54.30	54.44	43222
2019-01-31	54.33	56.29	54.15	56.20	49350
2019-02-01	56.08	56.14	54.44	54.98	48203
2019-02-04	54.74	55.68	54.30	55.37	62264
2019-02-05	55.38	55.62	54.42	54.71	47461
2019-02-06	54.76	55.30	53.93	54.17	55585
2019-02-07	54.15	54.41	53.83	54.08	43524
2019-02-08	54.10	55.71	54.10	55.53	34605
2019-02-11	55.54	56.05	55.20	55.90	15969
2019-02-12	56.09	56.62	55.96	56.13	29971
2019-02-13	56.10	56.84	55.67	55.78	14397
2019-02-14	55.75	56.14	55.04	55.27	28812
2019-02-15	55.49	57.39	55.35	57.08	57421
2019-02-19	57.00	57.63	56.43	57.55	24078
2019-02-20	57.61	58.03	57.21	57.82	35054
2019-02-21	57.81	58.09	57.36	57.97	25700
2019-02-22	57.96	59.40	57.75	59.17	37494
2019-02-25	59.18	59.33	57.72	57.78	47403
2019-02-26	58.14	58.80	57.44	58.45	52711
2019-02-27	58.13	58.88	57.29	58.86	38850
2019-02-28	58.90	59.34	58.08	58.87	44197
2019-03-01	58.88	59.21	58.12	58.51	42996
2019-03-04	58.51	58.65	57.63	58.56	44353
2019-03-05	58.55	59.17	58.15	58.30	29522
2019-03-06	58.27	58.27	56.85	56.90	37212
2019-03-07	57.22	58.48	55.01	57.36	55529
2019-03-08	57.52	58.03	56.38	57.55	26007
2019-03-11	57.60	60.48	57.60	59.72	64844
2019-03-12	60.11	60.43	59.61	59.92	40003
2019-03-13	59.91	60.14	58.95	59.32	29581
2019-03-14	59.23	59.77	58.32	58.38	34160
2019-03-15	58.56	59.62	58.11	58.38	180643
2019-03-18	58.41	58.50	57.33	57.76	39201
2019-03-19	57.62	58.31	56.54	56.59	33828
2019-03-20	56.75	57.94	56.15	57.31	47480
2019-03-21	57.18	58.84	57.03	58.60	34433
2019-03-22	58.65	58.65	56.52	56.52	46444
2019-03-25	56.50	57.50	55.91	57.10	35674
2019-03-26	57.19	58.00	57.05	57.91	112397
2019-03-27	57.81	57.96	56.28	57.06	40877
2019-03-28	57.03	57.03	55.38	55.73	37817
2019-03-29	55.87	56.25	55.15	55.99	61521
2019-04-01	56.24	56.44	54.50	55.07	70995
2019-04-02	55.08	55.08	52.51	54.37	199480
2019-04-03	54.28	55.02	53.65	54.52	60965
2019-04-04	54.79	54.80	54.14	54.80	41031
2019-04-05	54.73	55.94	53.44	55.57	118047
2019-04-08	55.29	55.39	54.17	54.42	59043
2019-04-09	54.39	54.44	53.71	53.76	34218
2019-04-10	53.85	54.57	53.51	54.48	26707
2019-04-11	54.47	54.47	53.80	54.04	24165
2019-04-12	53.97	53.97	53.37	53.89	38710
2019-04-15	53.52	54.33	53.52	54.27	29819
2019-04-16	54.00	54.60	53.14	53.17	50422
2019-04-17	53.17	54.05	52.61	53.89	59357
2019-04-18	53.67	54.35	53.34	54.29	37151
2019-04-22	54.28	54.82	53.55	53.79	28533
2019-04-23	53.82	54.75	53.42	54.20	36788
2019-04-24	54.40	55.55	54.40	55.30	39899
2019-04-25	55.21	55.88	54.18	55.81	39402
2019-04-26	55.89	56.76	55.76	56.62	57727
2019-04-29	56.71	57.24	56.08	56.98	36200
2019-04-30	56.88	58.14	56.88	57.99	58411
2019-05-01	57.98	57.99	56.62	56.75	63765
2019-05-02	56.71	56.72	55.45	56.43	36666
2019-05-03	56.25	57.96	56.25	57.83	39565
2019-05-06	57.48	58.52	57.13	57.94	27877
2019-05-07	57.80	58.09	56.07	56.79	31734
2019-05-08	58.47	59.89	57.42	59.37	71572
2019-05-09	59.36	59.98	59.11	59.84	38378
2019-05-10	59.90	60.67	59.33	60.60	42668
2019-05-13	60.27	62.39	60.27	62.20	65180
2019-05-14	62.15	63.68	60.65	60.98	46993
2019-05-15	60.98	61.48	60.36	60.45	30059
2019-05-16	60.22	61.41	60.00	61.05	33887
2019-05-17	61.00	61.25	60.41	60.79	28448
2019-05-20	60.94	61.40	60.42	61.00	19525
2019-05-21	61.00	61.91	60.70	61.51	43227
2019-05-22	61.55	61.93	61.17	61.82	55939
2019-05-23	61.81	62.00	60.36	60.55	62964
2019-05-24	60.83	61.50	60.46	61.00	27717
2019-05-28	61.13	61.61	60.29	60.56	67473
2019-05-29	60.74	60.74	59.06	59.30	56371
2019-05-30	59.54	60.00	57.96	58.45	41992
2019-05-31	58.38	59.36	57.50	59.16	44199
2019-06-03	59.37	60.12	58.89	59.25	59419
2019-06-04	59.38	59.50	58.44	58.90	69894
2019-06-05	59.09	59.60	58.64	59.60	99267
2019-06-06	59.77	60.02	58.01	59.44	54337
2019-06-07	59.96	60.25	59.14	59.21	50843
2019-06-10	59.11	59.36	58.03	58.33	45721
2019-06-11	58.40	59.25	57.58	59.12	57997
2019-06-12	59.18	61.27	59.15	61.06	65518
2019-06-13	61.15	61.64	60.04	61.01	78893
2019-06-14	61.14	62.20	61.05	61.87	76908
2019-06-17	62.13	62.15	60.64	60.89	59967
2019-06-18	61.17	61.17	58.48	59.28	79979
2019-06-19	59.20	60.34	59.20	60.00	75894
2019-06-20	60.37	60.70	59.60	60.67	63912
2019-06-21	60.37	61.49	59.76	60.18	118696
2019-06-24	60.36	60.78	59.52	60.12	76555
2019-06-25	60.25	60.48	59.70	60.06	53329
2019-06-26	60.06	60.51	57.53	58.69	91100
2019-06-27	58.80	59.31	57.99	58.48	130367
2019-06-28	58.57	59.75	58.37	59.25	239006
2019-07-01	59.80	60.17	57.78	59.36	89382
2019-07-02	59.58	61.05	59.55	60.89	63293
2019-07-03	61.02	62.33	61.02	61.73	33660
2019-07-05	61.48	62.33	60.83	62.28	47434
2019-07-08	62.27	62.50	61.72	62.05	34314
2019-07-09	62.07	62.07	60.56	60.90	36045
2019-07-10	60.98	61.25	60.63	61.00	37802
2019-07-11	60.99	61.14	59.57	60.17	44935
2019-07-12	60.18	60.18	59.36	59.49	46542
2019-07-15	59.59	59.59	59.01	59.10	24738
2019-07-16	58.82	59.61	58.82	59.53	33172
2019-07-17	59.62	60.72	59.62	60.64	42302
2019-07-18	60.78	60.83	59.75	60.58	50240
2019-07-19	60.29	60.48	59.41	59.45	32398
2019-07-22	59.55	60.04	58.71	59.93	52118
2019-07-23	60.00	60.18	59.25	60.09	37276
2019-07-24	60.09	60.92	59.40	60.82	60936
2019-07-25	60.77	61.08	60.39	60.44	52904
2019-07-26	60.50	61.49	59.96	61.43	48207
2019-07-29	61.55	61.64	61.06	61.40	45252
2019-07-30	61.22	62.62	61.22	62.07	66612
2019-07-31	62.28	63.53	62.10	62.63	94891
2019-08-01	62.54	62.54	57.38	58.03	121528
2019-08-02	57.54	58.24	55.62	58.02	146179
2019-08-05	57.20	57.50	55.30	56.84	159986
2019-08-06	56.88	57.58	55.97	57.39	77885
2019-08-07	57.36	58.11	56.57	57.53	36154
2019-08-08	57.64	59.76	57.64	59.08	95978
2019-08-09	59.02	59.75	58.79	59.60	55047
2019-08-12	59.48	59.87	58.97	59.66	67596
2019-08-13	59.60	60.65	59.33	60.38	44690
2019-08-14	60.00	60.75	59.70	59.91	53494
2019-08-15	60.02	61.09	59.45	60.41	66779
2019-08-16	60.50	60.96	60.32	60.81	64602
2019-08-19	60.82	61.36	60.54	60.95	77599
2019-08-20	60.93	61.15	60.29	60.47	54922
2019-08-21	60.71	60.74	59.84	60.43	70179
2019-08-22	60.62	61.52	59.80	61.19	65194
2019-08-23	61.20	61.49	59.47	59.54	71086
2019-08-26	60.08	60.74	59.42	60.73	55261
2019-08-27	61.00	61.34	59.74	59.78	87065
2019-08-28	59.92	60.09	59.57	59.96	46839
2019-08-29	60.34	61.30	60.29	60.94	41267
2019-08-30	61.07	61.43	60.35	61.04	41087
2019-09-03	61.19	62.35	61.18	61.42	67125
2019-09-04	61.69	61.79	60.96	61.19	60126
2019-09-05	61.22	61.79	60.66	61.29	59454
2019-09-06	61.25	61.41	59.95	60.30	54007
2019-09-09	60.40	60.40	57.75	58.36	81070
2019-09-10	58.48	59.05	57.92	58.97	57069
2019-09-11	59.11	60.99	59.11	60.51	72402
2019-09-12	60.87	61.91	60.36	61.61	68375
2019-09-13	61.68	62.43	61.16	61.89	57142
2019-09-16	61.76	62.57	61.76	61.85	66427
2019-09-17	61.87	63.51	61.78	63.10	62798
2019-09-18	63.07	64.24	63.07	63.54	61649
2019-09-19	63.83	65.13	63.83	64.12	63734
2019-09-20	63.93	64.05	62.81	63.66	138578
2019-09-23	63.39	64.34	62.83	62.87	58400
2019-09-24	63.30	63.78	62.73	62.82	62130
2019-09-25	63.12	65.39	63.00	64.46	149368
2019-09-26	64.70	65.28	63.50	64.72	89642
2019-09-27	65.09	65.65	64.68	65.07	77683
2019-09-30	65.50	66.10	64.92	64.96	72202
2019-10-01	65.22	65.60	64.12	64.37	67296
2019-10-02	64.13	64.93	63.51	63.80	59992
2019-10-03	63.83	64.40	63.19	63.29	59346
2019-10-04	63.62	64.82	63.47	64.61	81416
2019-10-07	64.64	64.80	63.83	64.22	99315
2019-10-08	64.04	64.28	63.40	63.74	59198
2019-10-09	64.22	64.78	62.92	64.27	51882
2019-10-10	64.35	64.84	64.06	64.48	31823
2019-10-11	64.83	66.08	64.44	64.84	63043
2019-10-14	64.94	64.94	64.11	64.38	26377
2019-10-15	64.44	64.74	63.91	64.08	31687
2019-10-16	64.07	64.87	63.21	64.71	45848
2019-10-17	64.76	65.70	64.68	65.49	48834
2019-10-18	65.28	65.59	64.69	65.11	54866
2019-10-21	65.59	65.59	64.59	65.12	52069
2019-10-22	65.39	66.10	65.34	65.89	39502
2019-10-23	66.11	67.13	65.85	66.29	63686
2019-10-24	66.42	66.77	65.43	65.58	45879
2019-10-25	65.60	65.61	64.84	65.29	34119
2019-10-28	65.34	65.45	64.68	64.78	25966
2019-10-29	64.75	65.08	64.04	65.03	40534
2019-10-30	65.12	66.56	65.12	66.19	42337
2019-10-31	66.44	67.50	66.17	67.25	39928
2019-11-01	67.11	67.69	66.40	66.50	74972
2019-11-04	66.70	66.90	64.04	64.72	67195
2019-11-05	64.50	64.91	63.07	63.17	60919
2019-11-06	63.36	63.77	62.95	63.57	42759
2019-11-07	63.49	63.49	60.43	61.07	57546
2019-11-08	61.04	61.75	59.30	59.39	127979
2019-11-11	59.33	60.26	58.75	59.03	96631
2019-11-12	59.26	60.64	58.91	60.31	76039
2019-11-13	60.32	61.24	60.32	60.84	44557
2019-11-14	60.72	61.02	60.19	60.30	55008
2019-11-15	60.47	60.50	58.99	60.04	53123
2019-11-18	60.13	60.88	59.72	60.56	52081
2019-11-19	60.64	62.11	60.46	62.04	76200
2019-11-20	60.50	64.23	60.00	63.50	287024
2019-11-21	63.61	63.61	61.61	62.39	115745
2019-11-22	62.42	62.42	61.30	61.50	73010
2019-11-25	61.58	62.39	61.34	62.05	71487
2019-11-26	62.00	62.58	61.43	61.82	85057
2019-11-27	62.06	62.82	61.72	62.67	69746
2019-11-29	62.68	62.90	62.30	62.81	34487
2019-12-02	62.85	62.95	61.55	61.66	53426
2019-12-03	61.72	62.04	60.86	61.56	77407
2019-12-04	61.88	62.67	61.71	62.29	73568
2019-12-05	62.38	62.66	61.85	62.55	76655
2019-12-06	62.46	63.37	62.22	63.37	69592
2019-12-09	63.32	63.49	62.72	63.15	48528
2019-12-10	63.20	63.80	63.05	63.39	98609
2019-12-11	63.53	64.39	63.20	64.17	58209
2019-12-12	64.06	64.63	62.84	63.12	88278
2019-12-13	63.16	63.34	62.50	62.79	71939
2019-12-16	62.82	63.74	62.64	63.74	52856
2019-12-17	63.80	64.52	62.89	63.24	92772
2019-12-18	63.43	63.83	62.70	63.40	100828
2019-12-19	63.41	63.91	63.10	63.34	59669
2019-12-20	63.39	63.48	62.60	62.88	210540
2019-12-23	62.85	62.85	62.01	62.55	61798
2019-12-24	62.75	63.07	61.81	63.00	33308
2019-12-26	63.00	63.41	62.62	63.23	47248
2019-12-27	63.28	63.72	62.83	63.46	81264
2019-12-30	63.37	63.83	62.92	63.56	65503
2019-12-31	63.49	63.96	63.29	63.57	70465
2020-01-02	64.08	64.08	61.85	62.22	55908
2020-01-03	61.95	62.72	61.95	62.25	63049
2020-01-06	61.84	62.21	60.96	61.34	72575
2020-01-07	61.09	61.30	60.50	60.95	61950
2020-01-08	60.95	61.33	60.56	61.30	123662
2020-01-09	61.44	61.98	61.20	61.43	58219
2020-01-10	61.30	61.70	60.65	61.34	55426
2020-01-13	61.44	62.73	61.44	62.66	49491
2020-01-14	62.40	62.80	61.91	62.21	41312
2020-01-15	62.33	63.34	62.03	63.28	35165
2020-01-16	63.43	64.81	63.43	64.77	51130
2020-01-17	64.90	66.19	64.27	66.13	78989
2020-01-21	66.05	66.68	65.52	66.54	83194
2020-01-22	66.86	66.91	66.30	66.74	68167
2020-01-23	66.71	66.82	66.06	66.70	68107
2020-01-24	66.85	67.02	65.75	65.89	54977
2020-01-27	65.85	66.47	65.79	65.97	65673
2020-01-28	66.15	67.19	65.85	66.30	45937
2020-01-29	66.36	67.06	65.72	66.87	57152
2020-01-30	66.84	66.97	65.77	66.91	43204
2020-01-31	66.92	67.11	65.11	65.26	48244
2020-02-03	65.20	66.56	65.20	66.44	46225
2020-02-04	66.96	67.39	66.51	66.57	54895
2020-02-05	67.00	67.68	66.54	67.46	56469
2020-02-06	67.79	68.00	67.35	67.97	30996
2020-02-07	68.10	68.54	67.81	68.15	33866
2020-02-10	68.29	68.84	68.18	68.72	28335
2020-02-11	68.90	69.52	67.62	67.71	40197
2020-02-12	67.82	68.16	67.04	68.14	43546
2020-02-13	67.84	69.45	67.84	69.44	51394
2020-02-14	69.42	69.82	69.04	69.26	33125
2020-02-18	69.29	69.92	69.17	69.45	33187
2020-02-19	69.53	69.53	67.81	67.88	41030
2020-02-20	67.91	68.50	66.24	67.61	43837
2020-02-21	67.86	68.91	66.96	68.26	39710
2020-02-24	67.49	68.22	66.51	66.84	41672
2020-02-25	67.01	67.10	64.68	64.84	51751
2020-02-26	65.06	65.91	64.79	65.53	44015
2020-02-27	65.07	65.64	61.88	61.90	67933
2020-02-28	59.38	60.33	56.00	59.47	162989
2020-03-02	59.97	64.44	59.63	64.43	80595
2020-03-03	64.24	64.86	62.07	63.26	82921
2020-03-04	64.34	66.66	63.76	66.47	64683
2020-03-05	65.28	65.82	64.21	65.67	70674
2020-03-06	64.26	67.81	62.68	67.61	75608
2020-03-09	64.61	67.11	62.75	64.08	70626
2020-03-10	65.26	66.15	62.73	65.08	85198
2020-03-11	64.17	64.69	58.36	58.52	77730
2020-03-12	56.00	57.49	52.73	53.61	121594
2020-03-13	55.24	56.79	52.18	55.54	169248
2020-03-16	52.53	53.60	48.79	49.45	108765
2020-03-17	50.17	61.70	48.79	61.35	121928
2020-03-18	57.43	61.52	55.00	56.31	108100
2020-03-19	55.56	59.37	53.33	57.39	119855
2020-03-20	57.17	59.98	54.43	56.86	173728
2020-03-23	56.41	59.00	51.01	54.88	114318
2020-03-24	57.25	59.82	52.54	56.39	98403
2020-03-25	56.39	58.80	53.20	53.82	71464
2020-03-26	54.25	57.95	52.31	55.65	138645
2020-03-27	53.89	59.83	53.34	57.23	70851
2020-03-30	57.87	62.34	55.77	61.47	93350
2020-03-31	61.03	61.03	57.95	60.12	76490
2020-04-01	58.93	58.93	53.79	54.24	64202
2020-04-02	53.70	57.99	53.70	57.64	70447
2020-04-03	56.96	57.92	54.30	56.66	47011
2020-04-06	59.44	61.92	58.76	60.88	78710
2020-04-07	61.83	62.62	57.39	58.28	92354
2020-04-08	59.69	61.27	58.83	60.56	68372
2020-04-09	62.21	63.88	60.88	62.94	77533
2020-04-13	62.24	62.61	60.88	62.37	39774
2020-04-14	63.49	64.00	60.95	63.30	75423
2020-04-15	61.28	61.29	58.74	59.00	65123
2020-04-16	59.55	60.62	58.00	60.29	60621
2020-04-17	61.42	61.98	60.30	61.36	53658
2020-04-20	59.82	60.16	57.70	58.52	32950
2020-04-21	56.74	57.64	56.44	57.00	42374
2020-04-22	58.33	59.05	57.70	58.77	47987
2020-04-23	59.32	59.49	57.90	58.66	56616
2020-04-24	58.61	59.63	58.11	59.10	51128
2020-04-27	59.25	59.70	58.90	59.20	44643
2020-04-28	60.47	60.98	59.95	60.50	67585
2020-04-29	61.74	63.17	60.66	62.75	191752
2020-04-30	61.76	62.26	59.46	60.30	117050
2020-05-01	59.45	60.56	59.45	60.01	83491
2020-05-04	60.13	61.17	59.31	61.04	113847
2020-05-05	61.27	62.30	61.03	61.81	71895
2020-05-06	62.34	63.69	61.11	61.11	69422
2020-05-07	62.28	63.23	60.90	61.88	56208
2020-05-08	62.55	62.70	61.74	62.10	48195
2020-05-11	61.30	62.39	59.79	61.77	47293
2020-05-12	61.93	61.93	60.60	61.15	60937
2020-05-13	60.94	61.60	59.44	61.25	51136
2020-05-14	60.14	60.45	58.63	59.62	105824
2020-05-15	59.50	60.22	58.38	60.22	100000
2020-05-18	61.24	64.00	61.24	63.55	112328
2020-05-19	63.11	63.66	61.21	61.28	55917
2020-05-20	62.20	63.20	61.30	62.36	52082
2020-05-21	62.38	63.46	61.98	62.52	44044
2020-05-22	62.94	63.87	62.47	63.80	38757
2020-05-26	65.69	66.39	64.71	65.35	76141
2020-05-27	66.51	66.81	65.05	66.52	62030
2020-05-28	67.30	68.87	65.61	65.94	65101
2020-05-29	65.69	68.05	64.88	67.86	65402
2020-06-01	68.22	68.22	67.20	67.26	62298
2020-06-02	67.84	68.54	66.41	68.29	54610
2020-06-03	68.77	71.26	68.53	69.74	59805
2020-06-04	69.41	69.41	67.80	68.45	35662
2020-06-05	69.95	72.41	69.84	69.95	77801
2020-06-08	70.39	70.74	69.14	69.42	63452
2020-06-09	68.95	69.72	67.98	68.75	36085
2020-06-10	69.02	69.76	68.42	68.85	43173
2020-06-11	66.86	68.34	66.23	67.68	86453
2020-06-12	69.58	69.58	66.60	68.04	94229
2020-06-15	67.55	72.00	66.85	70.56	97955
2020-06-16	72.23	72.24	69.19	69.38	55672
2020-06-17	70.00	70.00	68.07	68.56	39992
2020-06-18	68.45	68.69	67.56	68.10	31539
2020-06-19	68.60	68.66	67.33	67.54	112326
2020-06-22	67.22	67.48	66.03	66.48	57020
2020-06-23	66.68	66.68	65.45	66.31	48471
2020-06-24	66.00	66.00	64.21	64.73	70033
2020-06-25	64.63	64.63	62.50	63.76	103981
2020-06-26	63.66	64.81	61.50	61.50	263334
2020-06-29	62.31	66.74	62.31	65.92	80708
2020-06-30	65.35	67.55	65.35	67.18	62192
2020-07-01	67.12	68.69	64.31	67.21	66993
2020-07-02	67.99	68.27	66.94	67.65	44102
2020-07-06	68.54	68.54	66.26	66.60	68905
2020-07-07	66.25	66.25	64.26	64.58	51700
2020-07-08	64.51	64.82	63.31	64.44	35370
2020-07-09	64.15	64.15	61.55	62.54	55868
2020-07-10	62.70	63.75	62.70	63.64	53068
2020-07-13	63.84	63.88	62.57	62.76	39778
2020-07-14	62.93	63.97	62.42	63.06	40078
2020-07-15	64.40	64.84	63.03	64.02	74027
2020-07-16	63.85	64.79	63.09	64.68	83557
2020-07-17	64.55	66.76	64.55	66.53	40171
2020-07-20	66.26	66.77	65.55	66.08	52582
2020-07-21	66.78	67.66	66.51	67.00	56498
2020-07-22	66.57	67.67	66.35	67.15	42028
2020-07-23	67.24	67.77	66.65	67.11	33911
2020-07-24	67.15	67.36	66.45	66.95	46571
2020-07-27	66.82	66.94	65.40	66.08	36476
2020-07-28	66.13	66.57	65.78	65.92	26305
2020-07-29	66.39	67.75	66.39	67.36	43759
2020-07-30	66.62	66.96	64.86	64.90	28195
2020-07-31	65.02	66.38	62.95	64.06	59670
2020-08-03	64.65	66.02	63.67	66.02	47452
2020-08-04	65.83	65.85	64.72	65.60	38565
2020-08-05	65.94	66.00	65.23	65.74	22063
2020-08-06	65.55	66.51	65.14	66.10	20674
2020-08-07	65.63	69.72	65.43	69.58	49357
2020-08-10	69.45	69.89	69.04	69.35	32205
2020-08-11	69.63	69.75	67.22	67.83	34624
2020-08-12	68.39	69.36	67.28	68.16	56993
2020-08-13	67.74	68.53	67.01	67.91	30998
2020-08-14	67.69	67.92	66.67	67.43	15613
2020-08-17	67.40	67.58	66.44	66.81	24465
2020-08-18	66.64	66.64	65.47	66.55	37611
2020-08-19	66.62	66.68	65.21	65.49	28141
2020-08-20	65.08	65.73	64.75	65.24	26136
2020-08-21	65.02	65.17	63.92	64.79	33626
2020-08-24	64.93	64.98	63.79	64.78	31094
2020-08-25	65.09	65.09	64.19	64.66	25184
2020-08-26	64.44	64.86	63.85	64.09	40505
2020-08-27	64.42	65.99	64.09	65.33	46937
2020-08-28	65.80	65.80	64.62	64.83	27182
2020-08-31	64.62	65.18	64.03	64.13	40371
2020-09-01	63.84	64.24	63.00	64.10	38611
2020-09-02	64.04	65.77	63.85	65.41	28535
2020-09-03	65.40	65.88	64.19	64.52	36528
2020-09-04	65.15	65.16	63.18	63.90	26943
2020-09-08	63.57	63.57	61.71	62.36	38527
2020-09-09	62.68	65.20	62.17	64.02	74556
2020-09-10	64.19	64.65	63.04	63.04	41866
2020-09-11	63.16	63.50	61.79	61.87	32133
2020-09-14	62.35	63.84	62.35	63.75	42919
2020-09-15	63.87	64.79	63.87	64.52	42071
2020-09-16	65.15	66.23	63.59	63.82	48997
2020-09-17	63.13	64.48	62.53	62.80	31990
2020-09-18	63.44	63.45	61.18	62.42	208712
2020-09-21	61.44	62.68	61.17	62.09	44602
2020-09-22	62.27	62.78	60.67	61.57	28901
2020-09-23	61.45	61.45	59.61	59.64	41578
2020-09-24	59.84	60.66	59.66	60.63	28013
2020-09-25	60.27	61.57	60.25	61.57	28028
2020-09-28	62.25	63.36	61.42	62.37	36815
2020-09-29	62.37	63.46	61.58	62.48	23636
2020-09-30	62.59	62.84	61.52	62.15	33208
2020-10-01	62.18	63.50	62.01	63.42	38116
2020-10-02	62.50	63.78	62.40	63.02	27002
2020-10-05	63.37	64.05	62.25	63.18	27051
2020-10-06	63.61	64.60	61.81	62.94	30198
2020-10-07	63.32	63.83	62.78	63.35	47513
2020-10-08	64.04	64.90	63.45	64.32	30674
2020-10-09	64.35	64.80	63.70	64.28	22842
2020-10-12	64.17	67.36	64.17	67.04	45406
2020-10-13	66.50	66.77	65.06	65.52	24849
2020-10-14	65.33	66.24	64.58	64.65	21360
2020-10-15	64.31	66.14	64.15	65.78	28552
2020-10-16	65.49	67.28	65.49	66.88	63441
2020-10-19	67.17	67.81	66.68	67.33	37393
2020-10-20	67.87	67.90	66.00	66.47	37785
2020-10-21	66.42	67.43	66.42	67.43	21049
2020-10-22	67.67	69.41	67.01	68.61	39612
2020-10-23	68.71	70.14	68.71	69.70	27450
2020-10-26	69.23	69.23	67.59	68.74	29958
2020-10-27	68.53	69.85	68.53	68.97	26594
2020-10-28	67.92	68.80	66.20	66.82	33874
2020-10-29	66.35	66.43	65.30	66.32	24198
2020-10-30	65.88	66.56	63.56	64.14	34749
2020-11-02	65.00	69.25	65.00	67.74	64468
2020-11-03	68.75	69.00	66.82	67.90	47144
2020-11-04	67.11	68.05	65.07	65.56	21487
2020-11-05	65.80	67.94	65.79	67.56	37400
2020-11-06	67.83	67.83	66.60	66.85	23704
2020-11-09	69.65	71.27	68.52	68.58	83284
2020-11-10	69.51	73.94	69.51	73.45	54895
2020-11-11	73.74	73.82	71.24	73.26	59594
2020-11-12	73.16	73.25	69.09	70.79	34854
2020-11-13	71.25	71.65	70.08	71.06	30462
2020-11-16	72.03	72.36	70.52	72.36	38907
2020-11-17	71.96	72.77	70.47	71.75	47949
2020-11-18	72.25	72.62	69.50	69.63	35109
2020-11-19	69.15	70.20	68.54	69.70	22855
2020-11-20	68.83	70.04	68.68	69.89	40829
2020-11-23	70.09	71.07	69.02	70.91	44958
2020-11-24	71.90	72.58	70.64	71.75	51788
2020-11-25	71.41	71.82	69.80	71.21	42468
2020-11-27	71.52	71.52	68.88	69.60	34736
2020-11-30	69.41	70.78	67.73	68.49	52372
2020-12-01	69.49	70.09	68.84	69.85	43818
2020-12-02	69.94	70.67	68.64	70.48	35051
2020-12-03	70.23	70.60	69.25	69.59	24900
2020-12-04	69.85	71.14	69.85	70.63	33317
2020-12-07	70.30	70.66	69.23	70.31	41870
2020-12-08	70.10	70.99	69.76	70.63	31538
2020-12-09	71.33	72.71	70.69	71.96	34392
2020-12-10	71.96	73.83	71.52	73.46	41378
2020-12-11	72.75	75.00	72.75	74.58	41036
2020-12-14	75.18	76.08	73.01	73.53	52143
2020-12-15	73.90	74.55	73.68	74.32	40361
2020-12-16	74.73	75.01	72.83	73.04	32767
2020-12-17	73.48	73.70	72.54	73.57	38283
2020-12-18	74.05	74.05	71.05	71.63	167008
2020-12-21	70.96	71.00	68.04	69.87	44756
2020-12-22	69.68	71.10	69.28	70.53	40651
2020-12-23	71.29	71.29	70.05	70.65	31738
2020-12-24	71.03	71.63	70.14	71.20	14254
2020-12-28	71.30	72.49	71.30	72.38	22776
2020-12-29	72.86	73.04	70.68	71.75	32665
2020-12-30	71.55	72.48	70.61	71.92	34063
2020-12-31	72.28	72.84	71.15	72.47	24139
2021-01-04	72.87	72.89	70.52	71.03	52675
2021-01-05	71.17	71.62	70.22	71.05	39903
2021-01-06	71.36	74.13	71.36	73.88	74441
2021-01-07	73.83	74.40	72.00	72.20	33630
2021-01-08	72.63	72.96	70.75	72.37	52320
2021-01-11	71.50	71.71	69.87	70.41	59388
2021-01-12	70.82	70.82	69.35	70.25	50788
2021-01-13	70.45	71.01	69.97	70.06	83419
2021-01-14	70.43	70.55	69.75	70.29	92031
2021-01-15	69.85	71.74	69.66	71.64	86402
2021-01-19	72.22	73.13	70.75	73.01	89167
2021-01-20	73.05	73.23	71.79	72.79	97376
2021-01-21	72.89	73.23	71.51	72.81	66037
2021-01-22	72.45	74.06	71.77	73.84	66204
2021-01-25	73.56	74.43	72.30	73.33	80940
2021-01-26	74.99	85.92	74.43	82.49	445760
2021-01-27	81.38	81.73	75.75	77.89	1356830
2021-01-28	79.95	81.25	78.03	78.55	125774
2021-01-29	78.67	80.79	77.41	79.60	115511
2021-02-01	79.60	80.92	78.92	79.87	72504
2021-02-02	80.62	81.61	79.69	80.95	84209
2021-02-03	80.83	81.25	79.03	80.17	84443
2021-02-04	80.23	81.71	79.12	81.71	80286
2021-02-05	82.11	83.80	81.58	83.06	83429
2021-02-08	83.59	85.20	82.52	85.20	89930
2021-02-09	85.34	85.91	82.52	85.03	77711
2021-02-10	85.32	85.62	81.82	82.67	123021
2021-02-11	83.05	83.27	80.50	81.47	66904
2021-02-12	80.84	81.35	79.12	79.29	59311
2021-02-16	79.95	79.95	77.23	77.79	65361
2021-02-17	77.55	77.63	76.20	76.38	97563
2021-02-18	76.44	77.45	76.00	76.88	67984
2021-02-19	76.73	77.37	75.72	76.49	100252
2021-02-22	76.28	76.36	73.03	73.87	204632
2021-02-23	73.05	74.06	68.37	71.10	441974
2021-02-24	70.86	72.46	68.55	71.06	1233403
2021-02-25	71.49	72.53	67.09	67.52	150789
2021-02-26	67.57	70.38	67.42	68.67	147302
2021-03-01	70.08	71.34	68.08	69.02	113844
2021-03-02	71.05	71.05	69.49	69.82	125902
2021-03-03	70.33	70.65	68.55	68.81	95512
2021-03-04	68.70	70.18	68.02	69.18	109671
2021-03-05	69.56	72.34	69.18	70.68	127417
2021-03-08	70.06	72.97	70.06	71.60	87447
2021-03-09	72.36	76.50	72.36	74.83	168786
2021-03-10	76.00	77.88	74.63	75.61	164964
2021-03-11	75.98	77.52	75.29	76.55	108149
2021-03-12	76.82	78.16	76.15	78.01	99807
2021-03-15	77.79	78.86	77.01	77.72	127750
2021-03-16	78.05	78.44	77.25	78.03	103540
2021-03-17	78.05	78.05	76.56	76.86	60900
2021-03-18	77.00	77.94	76.48	77.38	75734
2021-03-19	77.45	79.47	76.03	79.09	361925
2021-03-22	79.04	79.97	76.15	77.88	98265
2021-03-23	78.34	79.24	77.76	77.76	81301
2021-03-24	78.21	79.00	77.20	77.67	87543
2021-03-25	77.46	79.25	76.72	78.84	78709
2021-03-26	79.43	79.88	78.21	79.20	53823
2021-03-29	79.30	81.16	78.96	80.66	45903
2021-03-30	80.52	80.59	78.00	78.24	88077
2021-03-31	78.43	79.08	77.33	79.02	103390
2021-04-01	78.41	79.96	78.37	79.14	44489
2021-04-05	79.56	80.38	79.24	79.79	38680
2021-04-06	80.14	80.14	79.09	79.79	53634
2021-04-07	79.96	80.06	78.34	78.64	38408
2021-04-08	78.92	79.49	78.01	79.23	46273
2021-04-09	79.02	79.85	78.63	79.72	36817
2021-04-12	79.94	81.94	79.94	81.27	57475
2021-04-13	81.06	81.94	80.42	81.87	27792
2021-04-14	80.87	81.48	80.27	81.39	48526
2021-04-15	81.30	82.18	81.10	82.18	53340
2021-04-16	82.72	83.67	81.86	82.93	82378
2021-04-19	83.02	83.02	81.32	82.37	37865
2021-04-20	81.98	83.67	81.98	83.40	37114
2021-04-21	83.27	84.33	82.94	83.77	29154
2021-04-22	83.50	84.75	83.50	84.17	42438
2021-04-23	84.69	85.37	83.75	84.37	30476
2021-04-26	84.86	84.86	83.07	83.17	32954
2021-04-27	83.32	83.32	81.00	81.70	41574
2021-04-28	81.36	81.84	80.85	81.18	40121
2021-04-29	81.68	82.40	80.49	81.64	33636
2021-04-30	81.47	82.38	80.77	82.02	61896
2021-05-03	82.52	83.20	81.71	82.14	32276
2021-05-04	81.70	81.85	79.95	80.72	60619
2021-05-05	80.91	80.91	78.72	79.84	66560
2021-05-06	79.61	80.10	78.43	79.93	60806
2021-05-07	79.65	80.90	79.06	80.67	55881
2021-05-10	80.72	81.77	80.34	81.07	73654
2021-05-11	80.22	81.14	79.22	80.59	73645
2021-05-12	80.12	80.22	77.31	77.58	61466
2021-05-13	77.84	79.89	77.84	79.03	52035
2021-05-14	79.69	80.36	79.55	79.73	45853
2021-05-17	79.73	80.95	78.96	80.62	69765
2021-05-18	80.27	81.39	79.57	80.65	54429
2021-05-19	80.35	81.05	79.76	80.82	46768
2021-05-20	80.99	81.45	80.00	80.67	47716
2021-05-21	81.14	81.49	80.11	80.52	78600
2021-05-24	81.01	81.37	80.12	80.86	75965
2021-05-25	81.25	87.11	80.29	84.80	407102
2021-05-26	84.69	85.35	82.67	84.89	1029833
2021-05-27	84.70	85.19	84.04	84.90	119307
2021-05-28	84.72	86.29	84.72	85.96	109556
2021-06-01	86.22	86.75	85.17	85.59	106715
2021-06-02	85.93	86.26	84.80	85.06	69974
2021-06-03	84.69	86.34	84.48	85.99	86923
2021-06-04	85.43	86.49	84.79	85.79	102770
2021-06-07	85.79	87.87	85.78	87.74	93118
2021-06-08	87.95	88.29	87.28	88.00	65292
2021-06-09	88.25	88.61	86.74	87.05	102137
2021-06-10	87.36	87.53	85.81	86.23	130360
2021-06-11	86.46	87.24	85.45	86.90	67032
2021-06-14	86.90	87.74	85.79	86.86	97787
2021-06-15	87.15	87.29	85.84	86.40	135799
2021-06-16	86.44	87.18	85.78	86.31	89864
2021-06-17	86.17	87.94	85.82	87.25	102452
2021-06-18	86.88	86.88	84.10	84.26	202312
2021-06-21	84.80	85.95	84.44	85.75	108059
2021-06-22	85.52	86.41	83.69	84.23	370955
2021-06-23	83.96	83.96	80.48	82.02	1188498
2021-06-24	82.68	83.76	82.00	83.16	143925
2021-06-25	83.11	83.11	81.75	82.87	544629
2021-06-28	83.16	84.75	82.99	83.74	88466
2021-06-29	83.85	83.85	81.88	82.24	65431
2021-06-30	82.43	82.46	81.53	81.73	77976
2021-07-01	82.31	83.33	82.00	82.85	65539
2021-07-02	82.90	83.49	82.23	82.96	76618
2021-07-06	83.30	83.31	81.02	82.52	74968
2021-07-07	82.60	83.75	82.23	83.42	72776
2021-07-08	82.68	83.51	82.42	82.83	48197
2021-07-09	83.21	84.39	83.08	84.15	82806
2021-07-12	83.87	85.39	82.85	85.22	140167
2021-07-13	95.20	97.85	93.16	96.86	1712105
2021-07-14	96.86	97.29	87.35	90.70	3638367
2021-07-15	90.06	91.08	88.59	91.01	290982
2021-07-16	91.80	95.62	91.46	94.99	329623
2021-07-19	94.34	94.69	92.18	94.13	207251
2021-07-20	93.73	97.71	93.73	95.84	161541
2021-07-21	96.36	97.38	95.21	95.43	84027
2021-07-22	95.40	95.43	93.89	95.11	84582
2021-07-23	95.59	96.65	94.55	96.35	82451
2021-07-26	96.90	97.38	94.90	96.46	78952
2021-07-27	96.18	98.81	96.18	98.56	61736
2021-07-28	98.71	99.73	98.20	99.29	71739
2021-07-29	99.47	101.67	99.46	101.25	87665
2021-07-30	101.46	103.26	101.46	101.74	114482
2021-08-02	102.56	104.70	101.50	103.90	143110
2021-08-03	103.71	106.32	102.86	106.32	149030
2021-08-04	106.40	107.85	105.49	106.96	140853
2021-08-05	107.03	110.22	106.28	110.08	108116
2021-08-06	110.17	110.89	107.77	108.45	165441
2021-08-09	108.34	109.13	104.61	105.98	163779
2021-08-10	106.08	107.70	105.27	106.10	97781
2021-08-11	106.00	107.78	105.44	105.57	94241
2021-08-12	105.82	106.52	104.43	106.18	95191
2021-08-13	106.36	108.87	106.36	108.86	65581
2021-08-16	108.86	109.39	107.90	108.67	77702
2021-08-17	108.21	108.91	104.46	106.68	177773
2021-08-18	106.68	107.56	104.97	105.17	71842
2021-08-19	104.98	106.42	104.18	106.26	69206
2021-08-20	106.05	108.20	106.05	107.79	44951
2021-08-23	108.34	109.61	107.37	107.99	55667
2021-08-24	108.20	108.21	106.22	108.01	56535
2021-08-25	108.00	108.43	107.20	107.93	37640
2021-08-26	107.76	107.84	106.92	107.33	49293
2021-08-27	107.74	109.35	106.91	107.11	99742
2021-08-30	107.51	109.94	107.18	109.64	95552
2021-08-31	110.50	112.99	108.06	109.41	80356
2021-09-01	110.09	113.34	109.60	112.52	93251
2021-09-02	112.82	114.52	112.59	113.42	63431
2021-09-03	113.59	113.59	112.08	112.59	57809
2021-09-07	112.96	113.10	110.97	112.41	67891
2021-09-08	112.41	115.93	112.41	115.29	63413
2021-09-09	115.41	116.40	113.95	114.14	97822
2021-09-10	114.40	115.78	111.32	111.61	69190
2021-09-13	112.49	114.85	109.02	109.54	123012
2021-09-14	110.40	111.06	107.88	108.87	92787
2021-09-15	109.36	110.49	107.69	108.16	112202
2021-09-16	108.03	110.26	106.70	107.11	78580
2021-09-17	107.75	109.93	105.23	105.74	534835
2021-09-20	104.67	107.48	104.54	106.01	88855
2021-09-21	106.35	108.38	106.35	106.70	95813
2021-09-22	106.76	107.95	106.27	106.37	79937
2021-09-23	106.79	107.00	104.69	105.16	116323
2021-09-24	105.05	105.78	104.18	104.67	85324
2021-09-27	104.28	106.32	103.72	104.47	94578
2021-09-28	104.35	104.98	102.17	103.59	75834
2021-09-29	104.17	105.38	102.35	103.68	70887
2021-09-30	103.94	105.54	102.74	102.78	62341
2021-10-01	102.90	103.67	100.74	102.00	88132
2021-10-04	101.40	104.60	101.02	104.36	64595
2021-10-05	104.23	105.70	103.65	104.70	71461
2021-10-06	104.50	106.64	103.64	106.35	92649
2021-10-07	106.88	109.29	105.46	105.65	101242
2021-10-08	105.70	106.05	103.49	104.48	57037
2021-10-11	104.51	105.19	102.85	103.73	48389
2021-10-12	104.26	105.70	104.18	104.67	42028
2021-10-13	104.83	105.38	103.31	104.79	61262
2021-10-14	105.99	107.22	105.11	106.08	82353
2021-10-15	106.81	107.28	105.34	105.42	80249
2021-10-18	104.95	106.67	103.84	106.07	59333
2021-10-19	106.62	106.99	104.80	105.42	53877
2021-10-20	105.56	107.12	105.18	105.76	46482
2021-10-21	106.53	109.88	105.06	106.89	74416
2021-10-22	106.74	108.75	106.42	108.24	50608
2021-10-25	108.80	110.68	107.47	109.00	87448
2021-10-26	109.05	109.70	108.30	108.84	73670
2021-10-27	109.13	109.31	106.89	106.98	72931
2021-10-28	107.02	109.23	106.69	108.97	95998
2021-10-29	108.22	110.45	107.13	110.12	95425
2021-11-01	107.26	108.37	100.01	101.12	214514
2021-11-02	101.62	101.89	99.82	100.74	119708
2021-11-03	102.09	102.98	99.46	101.50	110719
2021-11-04	101.75	102.42	100.74	101.65	69146
2021-11-05	102.78	104.72	101.79	103.37	109861
2021-11-08	101.88	102.97	99.02	102.79	144639
2021-11-09	103.63	104.31	102.62	103.00	77640
2021-11-10	103.38	106.02	103.38	105.54	67403
2021-11-11	105.83	105.83	104.49	105.25	48777
2021-11-12	105.93	106.56	104.69	105.62	26335
2021-11-15	105.83	106.36	104.94	105.46	77901
2021-11-16	105.68	106.76	105.42	106.33	55292
2021-11-17	106.24	108.00	105.58	107.43	79162
2021-11-18	107.69	107.69	106.20	107.38	72173
2021-11-19	107.38	111.63	107.38	110.59	84543
2021-11-22	110.68	114.09	110.21	111.09	69295
2021-11-23	111.49	111.49	109.06	109.73	53670
2021-11-24	110.16	110.89	106.48	106.75	63941
2021-11-26	105.23	106.63	102.22	104.57	88713
2021-11-29	105.53	106.36	104.30	105.61	76811
2021-11-30	105.27	105.91	102.56	103.04	91973
2021-12-01	104.10	106.03	101.00	101.31	101206
2021-12-02	102.04	104.61	101.44	103.77	97736
2021-12-03	104.54	104.98	101.48	102.75	71578
2021-12-06	103.56	103.73	101.91	103.00	71823
2021-12-07	104.03	104.35	102.30	103.22	78973
2021-12-08	103.17	104.14	102.46	103.17	62527
2021-12-09	103.17	103.17	100.21	100.23	68426
2021-12-10	101.00	104.06	99.55	100.65	79872
2021-12-13	98.12	102.97	98.12	101.51	165640
2021-12-14	101.51	102.08	99.84	100.08	97355
2021-12-15	100.44	102.98	99.84	101.63	219353
2021-12-16	102.16	106.43	102.16	104.04	153388
2021-12-17	103.35	109.78	103.19	108.30	650003
2021-12-20	103.64	109.73	103.18	108.89	156772
2021-12-21	109.30	111.21	108.37	110.65	117215
2021-12-22	110.81	113.51	110.52	113.33	73601
2021-12-23	113.90	114.87	111.72	112.43	74651
2021-12-27	112.70	113.92	111.67	113.69	80317
2021-12-28	113.87	114.44	112.32	113.70	66763
2021-12-29	114.06	117.32	114.00	116.52	91487
2021-12-30	116.73	119.37	116.52	118.92	111469
2021-12-31	118.75	121.43	118.66	120.30	91246
2022-01-03	120.10	121.10	117.25	119.13	124741
2022-01-04	118.45	120.45	118.45	118.95	173331
2022-01-05	118.04	119.30	117.96	118.35	118443
2022-01-06	118.00	118.64	116.05	116.47	138083
2022-01-07	115.57	115.57	112.07	112.20	120009
2022-01-10	110.62	111.22	108.95	109.61	90740
2022-01-11	109.43	109.43	107.21	108.36	76676
2022-01-12	108.32	108.48	106.74	106.76	63569
2022-01-13	106.37	106.87	104.23	104.70	79285
2022-01-14	104.70	104.70	101.46	102.10	80545
2022-01-18	101.32	101.98	98.32	98.90	132140
2022-01-19	98.94	99.56	97.51	97.87	120964
2022-01-20	98.65	100.77	97.85	98.88	118174
2022-01-21	98.31	100.36	97.76	97.88	103852
2022-01-24	97.29	99.61	95.74	98.85	121500
2022-01-25	98.34	105.33	98.34	103.54	409881
2022-01-26	103.62	104.42	98.89	100.32	216270
2022-01-27	100.61	104.23	99.27	99.44	234889
2022-01-28	99.18	100.80	98.16	99.98	250494
2022-01-31	99.85	102.77	99.00	101.24	1472041
2022-02-01	101.04	102.44	97.30	99.65	153649
2022-02-02	99.53	100.58	97.78	97.92	110527
2022-02-03	97.14	98.89	96.45	96.63	100624
2022-02-04	96.07	97.99	94.56	97.14	122037
2022-02-07	97.10	98.63	96.94	97.20	126174
2022-02-08	97.72	101.96	97.63	98.49	78007
2022-02-09	98.86	99.13	96.76	97.31	83074
2022-02-10	96.50	97.88	95.04	95.67	106362
2022-02-11	96.00	97.01	95.45	96.32	118094
2022-02-14	97.20	97.25	95.41	96.51	125411
2022-02-15	96.75	97.42	95.25	96.30	109809
2022-02-16	96.80	96.80	94.58	96.33	131050
2022-02-17	96.26	97.43	95.56	96.81	64534
2022-02-18	96.53	97.42	96.03	96.84	86637
2022-02-22	96.96	98.66	96.22	97.83	65677
2022-02-23	97.69	98.51	95.30	95.85	72770
2022-02-24	95.33	97.94	94.86	97.89	79426
2022-02-25	97.94	100.05	96.82	98.31	69588
2022-02-28	97.95	100.20	96.02	99.99	194356
2022-03-01	100.23	102.24	99.21	99.68	173493
2022-03-02	99.85	100.72	99.09	100.68	102628
2022-03-03	101.39	104.05	100.85	103.65	87801
2022-03-04	103.58	106.98	102.65	106.55	105951
2022-03-07	106.74	107.03	105.32	106.62	122061
2022-03-08	107.30	107.32	103.06	103.89	137315
2022-03-09	104.30	104.48	101.78	102.41	93857
2022-03-10	101.70	102.18	99.74	100.79	61794
2022-03-11	101.00	101.04	98.84	99.39	93262
2022-03-14	99.94	99.94	97.33	98.50	121265
2022-03-15	98.94	101.28	98.79	100.85	106762
2022-03-16	100.50	101.11	98.73	99.55	142160
2022-03-17	99.34	103.11	99.34	102.35	80188
2022-03-18	103.00	104.05	102.55	103.48	186033
2022-03-21	102.93	104.12	102.82	103.64	59069
2022-03-22	104.06	104.39	101.90	102.16	51942
2022-03-23	102.82	102.82	100.12	100.35	51519
2022-03-24	100.27	103.62	100.27	102.36	56992
2022-03-25	102.84	104.35	102.13	102.50	38681
2022-03-28	102.31	103.24	101.62	102.71	47106
2022-03-29	103.12	106.25	102.26	105.69	84146
2022-03-30	105.56	106.81	105.06	105.45	69324
2022-03-31	104.92	106.96	104.92	105.17	82124
2022-04-01	105.10	109.51	105.10	109.05	148986
2022-04-04	108.27	108.27	102.76	103.47	146400
2022-04-05	103.16	105.83	103.16	103.59	67041
2022-04-06	103.50	105.70	102.91	105.07	57360
2022-04-07	105.08	105.91	103.26	103.64	89294
2022-04-08	103.32	103.99	101.05	101.69	136626
2022-04-11	101.87	102.45	100.42	101.17	63326
2022-04-12	101.28	102.63	100.65	100.91	58363
2022-04-13	101.48	101.48	98.28	99.09	77988
2022-04-14	99.36	99.36	95.29	95.74	74158
2022-04-18	95.30	95.54	92.94	93.61	63149
2022-04-19	93.74	96.37	93.32	94.19	69081
2022-04-20	94.35	97.24	94.20	95.95	54968
2022-04-21	95.79	97.18	94.01	94.15	60433
2022-04-22	94.15	95.97	93.47	94.14	69334
2022-04-25	94.30	95.74	90.74	92.45	97688
2022-04-26	91.96	92.82	90.30	90.92	75600
2022-04-27	90.87	91.54	88.82	89.22	140251
2022-04-28	89.87	91.17	89.19	90.06	92389
2022-04-29	90.30	90.30	87.70	88.95	334994
2022-05-02	87.80	90.85	85.16	85.53	192344
2022-05-03	85.93	88.36	85.00	86.91	73563
2022-05-04	86.62	89.08	86.07	89.03	87198
2022-05-05	88.06	88.23	86.10	86.67	74546
2022-05-06	87.08	88.60	85.89	88.37	86331
2022-05-09	87.55	88.51	86.74	88.24	116424
2022-05-10	88.27	89.77	86.03	88.19	91831
2022-05-11	87.10	89.99	87.10	88.63	59253
2022-05-12	88.40	90.54	88.15	90.07	82610
2022-05-13	90.11	91.53	90.00	91.18	69974
2022-05-16	91.00	91.68	89.22	89.58	91390
2022-05-17	89.78	89.78	87.32	89.02	97714
2022-05-18	88.83	90.56	87.58	88.44	129117
2022-05-19	88.42	89.67	87.13	89.05	126886
2022-05-20	89.63	89.72	87.40	89.29	57196
2022-05-23	89.58	90.17	88.09	88.78	79056
2022-05-24	88.74	89.10	86.97	88.94	141362
2022-05-25	88.89	89.72	87.09	87.43	114878
2022-05-26	87.91	87.91	83.94	84.22	101296
2022-05-27	84.44	87.26	84.08	87.08	121285
2022-05-31	86.93	86.93	83.61	85.03	121609
2022-06-01	86.88	86.88	83.75	84.54	141099
2022-06-02	84.91	87.74	83.52	87.31	76256
2022-06-03	87.53	88.05	86.32	86.68	41770
2022-06-06	86.76	88.00	85.49	87.15	160839
2022-06-07	87.02	87.96	85.78	87.60	69175
2022-06-08	87.17	87.17	84.98	85.13	58300
2022-06-09	85.02	85.92	83.01	83.41	83427
2022-06-10	82.91	85.04	81.90	84.00	89140
2022-06-13	82.83	85.74	79.10	79.49	126620
2022-06-14	79.21	80.06	75.77	77.87	151217
2022-06-15	78.55	80.75	78.27	79.29	96057
2022-06-16	78.46	79.55	77.99	78.27	110822
2022-06-17	78.44	81.04	78.44	80.30	281338
2022-06-21	80.86	83.36	79.56	80.97	129870
2022-06-22	80.61	82.99	80.61	81.83	78962
2022-06-23	81.84	84.39	81.75	84.39	111730
2022-06-24	88.99	89.66	85.82	85.98	348864
2022-06-27	86.47	87.65	85.80	86.44	195524
2022-06-28	86.31	87.14	85.51	85.87	95216
2022-06-29	86.04	86.56	84.94	86.43	66870
2022-06-30	86.14	87.75	85.83	87.68	94744
2022-07-01	87.74	90.66	87.54	90.54	108320
2022-07-05	89.81	90.47	86.12	89.55	154028
2022-07-06	89.58	91.42	88.82	90.86	74227
2022-07-07	90.84	91.39	89.81	89.81	56466
2022-07-08	89.81	89.81	88.35	88.98	46662
2022-07-11	88.99	89.44	88.25	88.81	45292
2022-07-12	88.81	89.47	87.07	87.30	72547
2022-07-13	86.79	88.03	86.68	87.54	43762
2022-07-14	86.58	88.01	86.32	87.74	40658
2022-07-15	88.74	90.12	86.58	89.11	70990
2022-07-18	89.13	89.41	87.24	87.48	86403
2022-07-19	87.83	89.40	87.30	89.30	93041
2022-07-20	89.45	90.17	88.80	89.38	69884
2022-07-21	89.38	89.52	88.55	89.35	68033
2022-07-22	89.96	90.83	89.32	90.15	61887
2022-07-25	90.44	91.61	90.03	91.30	59742
2022-07-26	91.49	93.03	91.18	93.01	71041
2022-07-27	93.01	93.32	91.39	92.25	77669
2022-07-28	92.81	95.33	92.51	95.31	51310
2022-07-29	95.54	95.74	93.68	95.11	180870
2022-08-01	94.06	94.59	88.16	88.52	146127
2022-08-02	88.74	91.99	88.74	90.68	81652
2022-08-03	91.31	92.59	90.09	92.34	78812
2022-08-04	92.85	94.36	92.62	93.58	79924
2022-08-05	93.80	93.80	90.88	92.58	63024
2022-08-08	92.58	93.97	91.00	92.13	72951
2022-08-09	92.30	93.67	91.80	92.13	74088
2022-08-10	93.05	93.67	92.08	92.95	74200
2022-08-11	93.49	93.81	91.87	91.95	59446
2022-08-12	92.50	94.08	92.16	93.92	80179
2022-08-15	93.69	95.83	93.66	95.67	68431
2022-08-16	96.09	96.19	94.91	95.25	86801
2022-08-17	94.86	95.30	93.43	94.79	74024
2022-08-18	95.54	95.63	93.99	94.38	74632
2022-08-19	94.35	94.64	92.90	94.21	258541
2022-08-22	93.99	94.93	92.38	92.74	71072
2022-08-23	92.85	93.04	90.08	90.70	54541
2022-08-24	90.41	91.18	90.01	90.85	65954
2022-08-25	91.52	92.25	90.70	92.14	58133
2022-08-26	92.31	92.40	90.35	90.75	45791
2022-08-29	90.66	90.98	89.17	90.44	52118
2022-08-30	90.65	91.27	88.38	88.51	57674
2022-08-31	89.02	89.56	88.16	88.77	59925
2022-09-01	88.50	89.92	88.11	89.35	50979
2022-09-02	90.01	90.88	89.13	89.21	65174
2022-09-06	89.15	89.15	86.89	87.66	71473
2022-09-07	87.45	88.90	87.08	88.89	79637
2022-09-08	88.39	89.03	87.78	88.39	97353
2022-09-09	89.18	89.18	87.65	88.38	81621
2022-09-12	88.66	89.93	88.31	89.47	53073
2022-09-13	88.67	89.30	87.69	88.14	87317
2022-09-14	88.53	92.35	87.85	91.85	143052
2022-09-15	91.06	93.64	89.31	89.78	104089
2022-09-16	89.58	93.74	89.00	89.07	458936
2022-09-19	88.45	88.83	86.21	87.78	104189
2022-09-20	87.42	87.75	85.87	86.31	65978
2022-09-21	86.43	87.87	84.97	85.07	63870
2022-09-22	84.77	85.03	83.53	84.54	54599
2022-09-23	84.13	84.59	82.98	84.19	58199
2022-09-26	83.44	83.51	81.57	81.76	87305
2022-09-27	82.16	82.54	79.35	79.86	114344
2022-09-28	80.09	81.74	79.08	80.93	95054
2022-09-29	80.35	80.35	78.09	78.65	65227
2022-09-30	78.56	79.65	77.08	77.20	112330
2022-10-03	78.41	81.84	77.72	81.49	88663
2022-10-04	81.72	83.53	81.22	81.99	87060
2022-10-05	80.98	80.98	78.55	79.37	65762
2022-10-06	79.19	82.43	76.05	76.46	108139
2022-10-07	76.26	76.69	74.20	75.08	112231
2022-10-10	75.27	77.52	75.14	76.01	74047
2022-10-11	75.80	79.22	75.34	78.57	114179
2022-10-12	78.50	79.29	77.29	77.59	88046
2022-10-13	76.17	80.91	76.17	80.86	138776
2022-10-14	81.24	82.29	80.58	81.02	127913
2022-10-17	81.63	85.13	81.63	83.67	170477
2022-10-18	84.62	85.86	83.17	83.93	78062
2022-10-19	82.88	83.64	81.75	82.65	87106
2022-10-20	82.48	83.47	79.00	79.04	128274
2022-10-21	79.50	82.50	78.39	80.23	305004
2022-10-24	81.31	84.34	80.89	83.67	133236
2022-10-25	84.14	87.25	84.14	86.28	91834
2022-10-26	86.40	87.54	84.73	85.75	88049
2022-10-27	86.81	88.32	85.80	87.50	59535
2022-10-28	87.36	90.06	86.71	89.94	102053
2022-10-31	88.91	92.10	88.73	89.47	425162
2022-11-01	90.23	90.23	87.32	88.07	94205
2022-11-02	88.14	88.82	84.85	85.81	116645
2022-11-03	85.12	86.37	85.12	85.48	68995
2022-11-04	85.82	88.04	85.03	87.88	59555
2022-11-07	87.79	88.08	85.21	87.12	96850
2022-11-08	86.90	88.91	86.90	87.88	84519
2022-11-09	87.05	87.94	86.46	86.85	97335
2022-11-10	89.34	91.09	88.73	89.94	105002
2022-11-11	90.24	90.28	87.22	88.94	56229
2022-11-14	88.64	90.63	88.34	89.41	66575
2022-11-15	89.85	91.85	89.46	91.58	87685
2022-11-16	91.01	93.17	91.01	92.39	58555
2022-11-17	91.78	92.22	90.18	91.51	70324
2022-11-18	93.08	94.03	92.72	93.69	79138
2022-11-21	93.69	94.73	91.59	93.18	90095
2022-11-22	94.29	94.29	92.82	93.87	59658
2022-11-23	94.11	95.82	93.24	94.55	74704
2022-11-25	94.75	95.39	94.34	94.75	28569
2022-11-28	94.66	94.66	92.23	92.35	94021
2022-11-29	91.87	92.62	90.49	90.91	56462
2022-11-30	90.49	93.87	88.90	93.45	105887
2022-12-01	93.68	94.35	91.07	91.78	67411
2022-12-02	91.01	92.64	90.04	91.04	54154
2022-12-05	90.25	90.72	89.31	90.46	58605
2022-12-06	90.00	90.38	88.71	89.65	100853
2022-12-07	90.15	90.94	89.59	90.19	51332
2022-12-08	90.06	91.17	89.74	90.84	39821
2022-12-09	90.02	91.87	90.02	91.66	87093
2022-12-12	92.20	92.20	90.04	91.09	58956
2022-12-13	92.17	93.68	90.60	91.44	94125
2022-12-14	92.11	93.55	90.46	90.91	57396
2022-12-15	90.60	90.73	87.94	88.08	81016
2022-12-16	86.68	88.49	85.73	87.92	212046
2022-12-19	87.84	89.06	86.73	87.82	63275
2022-12-20	87.00	87.98	86.51	86.90	126177
2022-12-21	86.85	89.01	86.85	87.96	90421
2022-12-22	87.47	87.74	84.33	85.09	161381
2022-12-23	85.09	86.82	84.06	86.05	75517
2022-12-27	85.83	85.83	84.45	84.45	95343
2022-12-28	84.62	85.70	82.18	82.56	142484
2022-12-29	82.50	84.53	81.80	83.12	275684
2022-12-30	82.62	83.57	77.70	78.67	237695
2023-01-03	79.17	80.86	78.24	80.08	183670
2023-01-04	80.46	82.50	79.86	81.58	130439
2023-01-05	80.97	81.37	77.22	77.62	171857
2023-01-06	78.37	80.16	78.09	80.02	130091
2023-01-09	80.80	81.49	79.16	79.99	161556
2023-01-10	78.99	81.64	78.64	81.23	119468
2023-01-11	81.67	82.25	80.94	81.83	88137
2023-01-12	82.04	82.04	80.60	81.33	121198
2023-01-13	80.95	82.24	79.69	81.81	102730
2023-01-17	82.51	83.19	80.87	81.31	161453
2023-01-18	81.21	81.76	79.95	80.78	149851
2023-01-19	80.50	81.74	79.75	79.82	138278
2023-01-20	80.46	80.70	79.13	80.64	147913
2023-01-23	80.50	82.54	79.69	82.23	146198
2023-01-24	82.11	83.04	81.49	82.91	132611
2023-01-25	82.58	85.63	82.31	85.58	239690
2023-01-26	85.86	88.15	84.94	86.06	351584
2023-01-27	86.03	86.94	84.96	85.93	195285
2023-01-30	84.74	85.50	82.85	82.99	239178
2023-01-31	83.20	84.25	82.28	83.86	2992464
2023-02-01	83.94	87.23	83.33	86.38	149168
2023-02-02	87.35	90.05	86.55	88.93	129620
2023-02-03	88.47	90.29	87.35	89.55	143251
2023-02-06	89.32	90.56	89.01	90.09	139469
2023-02-07	89.59	90.11	87.94	88.86	92870
2023-02-08	88.30	89.44	86.09	86.09	86241
2023-02-09	86.53	87.15	83.38	84.49	84768
2023-02-10	84.81	85.47	83.71	84.99	89657
2023-02-13	84.99	86.13	84.63	85.62	86142
2023-02-14	85.62	86.07	84.06	85.35	105808
2023-02-15	85.28	86.48	84.87	85.66	122251
2023-02-16	85.02	85.39	84.04	84.48	56510
2023-02-17	85.01	86.97	84.06	86.17	76828
2023-02-21	85.80	86.32	84.88	85.36	163234
2023-02-22	85.80	86.60	84.75	85.11	155991
2023-02-23	85.21	85.62	83.79	84.29	68876
2023-02-24	83.72	83.93	82.32	83.21	80210
2023-02-27	83.53	85.99	78.98	79.15	107187
2023-02-28	78.98	78.98	76.47	76.50	151281
2023-03-01	76.21	76.68	75.28	76.65	132537
2023-03-02	76.15	77.15	76.15	76.76	88931
2023-03-03	77.20	77.20	75.58	75.93	65984
2023-03-06	76.26	76.88	73.80	74.68	82433
2023-03-07	75.02	75.67	74.27	74.85	166204
2023-03-08	74.96	75.69	74.39	75.69	73340
2023-03-09	75.97	76.55	74.28	74.53	91828
2023-03-10	74.66	75.07	72.64	72.99	92971
2023-03-13	72.94	76.00	72.94	73.40	144954
2023-03-14	74.71	75.89	74.49	75.28	170023
2023-03-15	74.80	75.95	74.23	75.73	122192
2023-03-16	75.43	77.44	75.30	76.82	93860
2023-03-17	76.78	77.14	74.87	76.21	488307
2023-03-20	76.29	77.25	76.03	76.39	73773
2023-03-21	76.80	77.10	73.93	74.98	126493
2023-03-22	74.77	75.76	73.83	73.95	107587
2023-03-23	74.13	75.44	73.40	74.49	123553
2023-03-24	74.37	77.63	74.37	77.51	210199
2023-03-27	77.68	77.74	75.90	76.17	152441
2023-03-28	75.89	77.72	75.25	77.25	112318
2023-03-29	77.54	78.24	76.97	77.63	95544
2023-03-30	77.80	78.29	77.11	77.71	57790
2023-03-31	78.03	78.39	77.18	78.12	107772
2023-04-03	77.98	78.56	77.17	78.40	95076
2023-04-04	78.05	78.91	78.00	78.85	65733
2023-04-05	78.73	80.07	78.73	79.54	64521
2023-04-06	79.85	81.36	79.79	80.94	80489
2023-04-10	80.40	80.75	79.62	80.13	67361
2023-04-11	80.13	81.61	79.74	81.33	71231
2023-04-12	81.48	82.35	80.11	80.29	62596
2023-04-13	80.36	80.97	79.60	80.53	43488
2023-04-14	80.23	80.23	78.08	78.93	68871
2023-04-17	78.47	79.04	77.65	78.80	70803
2023-04-18	78.78	78.78	76.25	77.33	70140
2023-04-19	77.18	78.38	76.17	78.36	68290
2023-04-20	78.25	78.37	77.42	78.29	78307
2023-04-21	78.76	79.06	77.84	78.88	177102
2023-04-24	78.56	79.10	78.16	78.37	94727
2023-04-25	77.89	78.53	76.34	77.39	139945
2023-04-26	76.83	76.98	74.82	75.08	147501
2023-04-27	75.02	75.02	73.86	74.07	54845
2023-04-28	73.93	73.96	72.57	72.98	65808
2023-05-01	73.15	73.79	72.14	72.59	83283
2023-05-02	72.30	72.30	66.51	69.37	162412
2023-05-03	69.68	72.50	69.53	71.58	164278
2023-05-04	71.44	72.57	71.05	72.45	119856
2023-05-05	72.82	73.98	72.69	73.89	80770
2023-05-08	73.49	74.26	72.95	74.05	116429
2023-05-09	73.88	74.45	73.42	74.21	86254
2023-05-10	74.80	75.00	73.73	74.33	70346
2023-05-11	73.82	73.82	71.97	72.73	111781
2023-05-12	72.65	73.56	72.60	73.43	80950
2023-05-15	73.86	74.20	72.86	74.14	84959
2023-05-16	72.83	74.33	72.01	73.02	124042
2023-05-17	73.07	75.09	72.37	74.96	190797
2023-05-18	74.40	77.12	74.31	76.40	507468
2023-05-19	76.87	77.31	74.32	75.29	193123
2023-05-22	75.45	77.25	74.74	76.93	176853
2023-05-23	76.90	78.94	76.56	77.42	398489
2023-05-24	77.29	78.33	76.64	78.10	1439598
2023-05-25	77.52	77.82	75.98	77.37	217137
2023-05-26	77.23	79.14	76.82	79.09	130542
2023-05-30	79.45	81.35	79.15	80.12	100788
2023-05-31	80.37	81.54	79.83	81.36	133876
2023-06-01	81.78	81.78	77.99	79.71	205323
2023-06-02	80.10	82.87	79.81	82.52	126066
2023-06-05	81.89	82.68	80.49	81.70	132945
2023-06-06	81.96	83.40	81.32	82.67	113302
2023-06-07	82.67	84.38	82.67	83.62	133077
2023-06-08	83.34	84.05	82.24	83.78	101052
2023-06-09	84.06	84.06	82.91	83.78	85639
2023-06-12	83.78	83.89	81.98	82.07	192899
2023-06-13	82.07	82.74	81.38	81.68	137074
2023-06-14	82.10	82.18	80.52	80.95	104525
2023-06-15	80.95	82.47	80.47	82.25	81364
2023-06-16	82.74	82.88	81.96	82.51	366350
2023-06-20	82.76	83.79	81.60	82.85	130955
2023-06-21	82.84	82.84	81.39	81.69	89447
2023-06-22	81.87	82.05	80.87	81.91	108551
2023-06-23	81.84	82.48	78.01	78.26	171121
2023-06-26	78.28	80.50	78.28	79.30	77088
2023-06-27	79.30	80.28	79.00	80.06	86765
2023-06-28	80.15	80.15	78.57	79.20	134666
2023-06-29	79.14	80.51	79.14	80.32	72160
2023-06-30	80.65	80.71	79.59	80.66	90262
2023-07-03	80.56	81.68	80.05	80.62	33923
2023-07-05	80.17	81.05	79.29	79.37	74757
2023-07-06	78.94	78.94	77.55	78.65	83635
2023-07-07	78.73	78.73	77.50	77.57	76371
2023-07-10	77.93	79.03	77.25	77.55	78880
2023-07-11	77.82	78.58	77.35	78.52	68627
2023-07-12	79.46	81.02	79.46	80.25	99812
2023-07-13	80.25	80.75	79.88	80.75	61159
2023-07-14	80.59	81.90	80.10	80.89	63358
2023-07-17	80.87	82.00	80.19	81.31	82044
2023-07-18	81.19	82.44	79.52	80.78	63816
2023-07-19	80.62	82.49	80.62	82.35	77202
2023-07-20	82.44	83.57	82.27	83.26	83497
2023-07-21	83.74	83.98	82.99	83.73	147920
2023-07-24	83.86	83.86	82.41	83.01	68733
2023-07-25	82.96	83.93	82.42	83.86	80077
2023-07-26	83.43	84.35	82.17	82.86	80279
2023-07-27	83.12	83.12	80.51	81.69	68142
2023-07-28	82.33	82.33	80.87	81.02	68797
2023-07-31	81.64	82.29	80.39	80.42	105963
2023-08-01	80.39	80.82	79.82	80.21	55621
2023-08-02	79.62	80.52	79.05	80.42	42447
2023-08-03	80.32	80.32	78.84	78.98	58813
2023-08-04	79.40	80.45	78.92	79.98	57274
2023-08-07	80.00	81.78	79.58	81.75	60980
2023-08-08	81.54	81.54	79.28	80.97	82603
2023-08-09	81.05	81.48	80.34	80.55	43883
2023-08-10	80.66	81.02	79.73	79.90	66904
2023-08-11	79.60	81.34	79.60	81.02	128391
2023-08-14	81.09	81.20	79.35	81.15	75185
2023-08-15	81.02	81.44	80.36	80.36	56419
2023-08-16	80.56	80.81	79.15	79.28	53239
2023-08-17	79.16	79.96	77.84	77.96	53089
2023-08-18	77.79	79.02	77.79	78.78	51895
2023-08-21	78.89	79.48	77.99	78.29	54485
2023-08-22	78.59	79.58	78.45	79.37	51307
2023-08-23	79.82	79.99	79.10	79.27	59406
2023-08-24	78.79	79.46	77.34	77.48	51494
2023-08-25	77.64	79.57	77.41	78.89	58436
2023-08-28	79.23	79.23	77.45	77.48	32438
2023-08-29	77.66	77.82	76.66	76.85	51389
2023-08-30	76.49	76.97	75.61	76.08	59635
2023-08-31	76.20	76.49	75.06	75.26	72846
2023-09-01	75.56	75.77	73.65	73.81	61978
2023-09-05	73.13	73.13	70.69	73.05	89797
2023-09-06	73.11	73.11	71.78	72.07	48979
2023-09-07	72.26	72.99	71.14	72.52	60623
2023-09-08	72.48	72.62	71.84	72.06	40484
2023-09-11	72.40	72.40	72.40	72.40	10320
2023-09-12	72.55	72.68	71.28	71.89	74506
2023-09-13	71.93	73.96	71.93	73.73	59282
2023-09-14	74.09	74.86	73.67	73.94	90636
2023-09-15	74.07	74.39	72.24	73.14	298654
2023-09-18	73.36	73.36	72.19	72.34	41288
2023-09-19	72.34	73.02	71.06	71.15	48659
2023-09-20	71.44	71.44	69.05	69.16	47834
2023-09-21	69.10	69.25	68.21	68.26	55942
2023-09-22	67.91	69.04	67.84	68.02	55331
2023-09-25	67.62	68.51	67.38	68.00	40373
2023-09-26	67.98	68.25	66.74	67.64	73199
2023-09-27	67.65	68.45	66.90	67.19	257778
2023-09-28	67.31	68.14	65.84	65.91	105842
2023-09-29	66.21	66.40	65.37	66.25	95158
2023-10-02	66.16	66.16	63.39	64.33	108939
2023-10-03	64.00	64.40	62.54	64.29	85296
2023-10-04	64.48	64.89	63.27	64.65	77654
2023-10-05	64.52	66.51	64.52	66.24	82616
2023-10-06	65.83	67.03	65.43	66.68	67666
2023-10-09	66.36	67.88	66.36	67.59	43226
2023-10-10	67.68	68.11	67.42	67.51	50952
2023-10-11	67.73	67.76	66.89	67.34	34182
2023-10-12	67.09	67.09	65.70	66.08	54855
2023-10-13	66.63	66.63	64.80	65.12	51292
2023-10-16	65.10	66.22	64.49	65.69	87767
2023-10-17	65.40	67.32	64.88	65.02	95155
2023-10-18	64.68	66.23	62.73	62.98	72908
2023-10-19	63.14	63.87	62.34	62.78	63665
2023-10-20	62.98	63.14	61.67	62.06	175239
2023-10-23	62.66	65.45	61.97	64.69	103793
2023-10-24	65.15	65.15	64.02	64.06	57650
2023-10-25	63.54	63.71	62.88	63.21	61087
2023-10-26	63.17	64.88	63.17	64.17	45857
2023-10-27	64.51	64.51	62.97	63.50	54472
2023-10-30	63.27	63.80	62.98	63.19	41420
2023-10-31	63.22	63.57	62.19	63.53	51046
2023-11-01	63.46	64.36	62.69	63.94	81585
2023-11-02	64.46	65.72	63.59	65.66	56664
2023-11-03	66.90	68.87	66.71	68.04	61840
2023-11-06	67.88	68.68	67.02	67.89	89814
2023-11-07	66.92	66.99	64.71	65.64	81953
2023-11-08	65.78	65.78	62.85	63.47	71085
2023-11-09	64.26	64.26	62.54	63.33	119198
2023-11-10	63.30	63.97	61.56	61.68	90592
2023-11-13	61.50	62.93	61.34	61.97	64241
2023-11-14	63.61	66.54	63.37	66.50	81540
2023-11-15	66.32	66.93	65.62	65.73	44118
2023-11-16	66.22	66.60	65.51	65.64	39717
2023-11-17	66.04	66.10	65.30	65.63	72011
2023-11-20	65.48	65.48	63.28	63.50	53803
2023-11-21	63.19	64.70	62.50	64.45	70426
2023-11-22	65.10	65.99	63.97	65.33	171790
2023-11-24	65.20	66.00	65.20	65.51	41531
2023-11-27	65.33	65.65	64.82	65.58	75569
2023-11-28	65.30	65.30	63.52	63.79	47913
2023-11-29	64.38	64.44	63.28	63.82	76546
2023-11-30	64.14	64.39	63.14	63.90	71020
2023-12-01	64.00	66.11	63.69	65.98	70790
2023-12-04	66.01	68.61	66.01	68.61	65312
2023-12-05	68.70	68.70	67.71	67.88	63651
2023-12-06	68.14	69.19	68.11	68.40	61696
2023-12-07	68.19	68.56	67.72	68.25	42864
2023-12-08	68.35	69.36	67.32	67.59	64869
2023-12-11	67.28	67.50	66.43	67.49	64101
2023-12-12	67.49	68.24	66.62	68.01	54795
2023-12-13	67.76	71.85	67.76	71.57	100092
2023-12-14	71.88	73.47	70.85	71.01	93861
2023-12-15	71.48	71.48	69.68	69.69	309089
2023-12-18	69.47	69.47	68.60	69.28	70195
2023-12-19	69.94	70.80	69.85	70.45	86153
2023-12-20	70.47	71.16	68.65	68.76	84310
2023-12-21	68.94	68.96	67.14	67.73	59080
2023-12-22	68.32	68.81	67.11	67.58	110074
2023-12-26	67.96	68.44	66.61	68.12	95937
2023-12-27	68.11	68.18	66.83	67.22	65450
2023-12-28	67.00	67.44	66.38	67.23	87892
2023-12-29	67.00	67.09	65.34	65.62	82298
2024-01-02	65.81	66.20	64.16	64.71	85156
2024-01-03	64.53	64.72	62.55	62.95	83196
2024-01-04	63.21	63.39	61.68	61.96	84734
2024-01-05	62.49	63.01	60.19	60.92	109377
2024-01-08	61.10	61.54	60.52	61.53	91782
2024-01-09	60.45	63.26	60.02	63.00	524089
2024-01-10	62.79	63.99	62.72	63.62	80865
2024-01-11	63.13	63.61	61.22	61.42	87030
2024-01-12	62.03	62.91	61.31	61.55	99729
2024-01-16	61.71	61.86	60.20	60.32	142064
2024-01-17	59.75	60.45	58.34	58.60	123185
2024-01-18	58.56	59.62	57.13	58.46	117475
2024-01-19	58.79	58.79	56.67	57.42	181255
2024-01-22	57.47	60.69	57.08	59.49	111826
2024-01-23	60.30	61.01	58.68	60.53	140181
2024-01-24	60.40	60.96	57.44	57.50	304942
2024-01-25	57.95	58.82	57.38	58.00	104470
2024-01-26	58.53	58.63	56.47	56.57	113695
2024-01-29	56.08	57.90	55.83	57.83	98314
2024-01-30	57.50	57.69	56.52	56.66	58385
2024-01-31	57.22	58.04	55.86	55.97	92678
2024-02-01	56.09	57.61	56.03	57.23	87536
2024-02-02	56.32	56.99	55.70	56.07	84577
2024-02-05	55.31	56.12	54.34	54.56	192130
2024-02-06	54.86	55.65	54.36	55.47	179476
2024-02-07	55.38	55.38	54.17	54.29	161136
2024-02-08	54.43	56.14	54.01	56.03	166817
2024-02-09	56.21	56.52	55.25	56.44	76737
2024-02-12	56.62	57.98	56.55	57.58	75132
2024-02-13	56.40	56.78	53.89	54.29	133989
2024-02-14	54.71	55.81	53.62	54.51	106635
2024-02-15	54.93	56.28	54.83	56.26	128462
2024-02-16	55.71	56.61	54.92	56.08	95503
2024-02-20	55.11	56.49	54.80	55.33	137836
2024-02-21	55.10	55.61	53.61	54.31	423469
2024-02-22	54.34	54.97	51.05	51.47	2205004
2024-02-23	52.01	52.47	50.05	51.80	262646
2024-02-26	51.22	53.19	49.68	50.62	191986
2024-02-27	50.63	51.53	50.32	50.92	194901
2024-02-28	50.34	52.01	50.30	51.11	123243
2024-02-29	51.93	52.31	50.66	50.89	172092
2024-03-01	49.92	51.49	48.59	51.30	258218
2024-03-04	50.69	51.97	50.35	51.42	166772
2024-03-05	51.52	53.07	51.45	51.53	180582
2024-03-06	51.92	53.07	51.58	51.90	135365
2024-03-07	52.22	52.79	51.19	51.50	143360
2024-03-08	51.98	52.76	51.44	52.36	155192
2024-03-11	52.12	52.89	51.15	51.55	194266
2024-03-12	51.63	51.75	50.99	51.45	153606
2024-03-13	51.32	52.68	51.27	51.83	118180
2024-03-14	52.00	52.01	51.02	51.84	191357
2024-03-15	51.61	52.83	51.25	52.57	725049
2024-03-18	52.23	52.78	51.31	51.39	150435
2024-03-19	51.28	51.58	50.33	50.33	141877
2024-03-20	49.93	51.63	49.93	51.42	121883
2024-03-21	51.85	52.27	51.00	51.33	88669
2024-03-22	51.50	51.50	50.83	50.98	65743
2024-03-25	50.75	51.27	49.97	50.47	78768
2024-03-26	50.95	50.95	49.93	50.44	80446
2024-03-27	50.52	52.47	50.52	52.40	89215
2024-03-28	52.60	53.31	52.33	52.50	98373
2024-04-01	52.55	52.55	51.01	51.25	84710
2024-04-02	50.79	51.18	49.32	49.64	136353
2024-04-03	49.47	49.47	48.20	48.55	132469
2024-04-04	48.96	50.27	48.88	49.75	125482
2024-04-05	49.42	49.42	48.05	48.26	120129
2024-04-08	48.70	49.25	48.15	48.93	129569
2024-04-09	49.27	50.06	49.13	50.00	82015
2024-04-10	48.74	48.74	47.60	47.85	109062
2024-04-11	48.19	48.40	47.44	47.96	83026
2024-04-12	48.06	48.06	46.66	47.07	88357
2024-04-15	47.08	47.51	46.06	47.39	174096
2024-04-16	47.05	47.05	45.42	45.84	129118
2024-04-17	45.81	46.26	45.57	45.89	108995
2024-04-18	46.18	47.08	46.15	46.64	105403
2024-04-19	46.56	48.03	46.30	48.00	227370
2024-04-22	47.93	48.51	47.40	48.02	113948
2024-04-23	47.84	48.92	47.75	48.24	91884
2024-04-24	47.81	49.39	47.58	49.08	95984
2024-04-25	48.72	49.42	48.02	48.78	89078
2024-04-26	49.00	49.91	48.98	49.18	98575
2024-04-29	49.17	50.75	49.17	50.44	91036
2024-04-30	49.91	51.28	49.67	50.72	113059
2024-05-01	51.05	52.56	48.99	52.00	115873
2024-05-02	52.55	52.60	51.45	52.42	88042
2024-05-03	52.78	53.15	52.12	53.13	89961
2024-05-06	53.40	53.91	52.79	53.81	104836
2024-05-07	53.71	55.03	53.66	54.44	105264
2024-05-08	53.83	54.60	53.73	54.44	146117
2024-05-09	56.41	58.23	55.00	56.97	164520
2024-05-10	56.72	57.99	56.68	57.88	138806
2024-05-13	58.43	59.22	57.75	57.89	146183
2024-05-14	58.13	58.13	57.13	57.38	96228
2024-05-15	58.24	58.24	56.88	57.17	98140
2024-05-16	56.97	57.93	56.63	57.68	84204
2024-05-17	57.89	57.89	56.80	57.21	111937
2024-05-20	57.27	57.27	56.34	56.68	95456
2024-05-21	56.45	58.02	56.18	58.02	95028
2024-05-22	57.66	58.34	56.52	56.59	81143
2024-05-23	56.48	57.26	54.88	55.05	95371
2024-05-24	55.37	55.37	53.50	53.85	105422
2024-05-28	54.00	54.00	50.75	51.14	185344
2024-05-29	50.68	50.68	49.27	49.42	139869
2024-05-30	50.09	51.51	49.99	51.39	139597
2024-05-31	51.77	53.99	51.77	53.88	134620
2024-06-03	53.90	54.01	52.91	53.62	129377
2024-06-04	53.43	54.71	53.24	53.85	113443
2024-06-05	53.75	54.50	53.50	53.96	70625
2024-06-06	53.51	54.00	53.27	53.64	85989
2024-06-07	52.78	53.64	52.07	52.58	106272
2024-06-10	52.28	52.28	51.44	51.97	97089
2024-06-11	51.30	52.14	51.01	51.90	98750
2024-06-12	53.34	54.02	51.89	51.99	105878
2024-06-13	51.99	52.51	51.29	52.01	75541
2024-06-14	51.79	52.04	50.80	51.25	72671
2024-06-17	50.82	51.24	50.01	50.85	81985
2024-06-18	50.44	51.78	50.31	51.45	77375
2024-06-20	51.25	52.07	50.78	51.64	86821
2024-06-21	51.64	52.63	51.28	51.40	352143
2024-06-24	51.71	53.75	51.71	53.48	99858
2024-06-25	53.31	53.42	51.87	52.02	60201
2024-06-26	51.48	52.43	51.48	52.33	62924
2024-06-27	52.60	52.93	52.27	52.83	48822
2024-06-28	53.10	53.53	51.69	52.26	694070
2024-07-01	52.19	52.96	51.48	52.83	104306
2024-07-02	52.95	54.15	52.95	53.38	70446
2024-07-03	53.26	53.71	52.26	52.74	50222
2024-07-05	52.85	54.01	52.34	53.96	64666
2024-07-08	53.90	54.19	53.20	53.83	73096
2024-07-09	53.67	53.93	53.13	53.73	60986
2024-07-10	53.73	54.66	53.59	54.64	41112
2024-07-11	55.53	57.67	55.50	56.55	97837
2024-07-12	57.19	60.51	57.00	59.41	228704
2024-07-15	59.54	59.64	57.65	58.22	104549
2024-07-16	58.83	61.80	58.83	61.54	122563
2024-07-17	61.08	63.95	61.08	62.36	139488
2024-07-18	62.36	62.85	61.22	61.52	85462
2024-07-19	61.34	62.37	60.65	61.93	108047
2024-07-22	61.97	63.19	61.14	62.77	175699
2024-07-23	63.02	65.22	61.72	61.83	344714
2024-07-24	61.85	65.18	61.70	64.62	1128765
2024-07-25	64.85	66.30	64.39	65.22	196662
2024-07-26	65.56	66.83	65.00	66.08	140142
2024-07-29	66.49	67.45	64.62	65.67	124192
2024-07-30	65.88	66.25	64.43	66.10	87059
2024-07-31	66.27	67.29	65.23	66.48	123716
2024-08-01	65.59	67.15	64.50	65.93	141923
2024-08-02	65.45	67.54	65.45	66.86	148601
2024-08-05	62.09	63.98	62.09	63.13	146596
2024-08-06	62.89	63.00	61.05	61.21	129652
2024-08-07	62.19	62.19	61.10	61.23	65729
2024-08-08	61.66	62.21	61.07	61.25	54471
2024-08-09	61.40	63.34	59.91	60.95	65891
2024-08-12	60.76	60.76	58.77	59.91	134035
2024-08-13	60.73	61.53	60.17	61.50	67689
2024-08-14	61.55	61.55	60.60	61.26	62137
2024-08-15	61.49	61.97	60.54	60.86	58979
2024-08-16	60.69	61.58	60.19	61.14	94902
2024-08-19	60.93	62.05	60.87	61.71	71030
2024-08-20	61.46	61.55	60.48	60.87	45608
2024-08-21	61.03	61.62	60.48	61.36	57538
2024-08-22	61.27	61.42	59.39	59.42	140274
2024-08-23	59.66	61.13	59.24	61.08	104000
2024-08-26	61.70	62.70	61.38	61.90	97354
2024-08-27	61.46	62.92	61.40	62.50	118005
2024-08-28	62.35	63.80	61.81	62.70	139681
2024-08-29	63.34	63.75	62.59	62.67	114105
2024-08-30	62.69	63.60	61.88	63.01	96810
2024-09-03	62.27	63.42	62.22	62.72	82694
2024-09-04	62.72	63.31	62.32	62.85	50814
2024-09-05	63.30	63.35	62.62	62.90	45356
2024-09-06	63.10	63.10	61.97	62.02	43790
2024-09-09	61.80	62.46	61.36	62.38	63668
2024-09-10	62.53	64.51	61.79	64.35	89142
2024-09-11	63.80	63.80	61.59	61.79	50085
2024-09-12	62.40	63.15	61.16	62.94	103322
2024-09-13	63.67	64.80	63.12	64.76	54662
2024-09-16	65.18	67.53	64.72	67.44	152384
2024-09-17	67.96	68.58	67.07	67.59	126403
2024-09-18	67.41	68.64	66.76	67.22	114206
2024-09-19	67.61	67.79	65.89	67.38	96374
2024-09-20	67.44	67.44	63.73	65.10	654538
2024-09-23	65.42	66.11	65.11	65.75	112558
2024-09-24	65.53	65.62	64.51	64.52	61065
2024-09-25	64.63	65.34	63.40	64.25	112099
2024-09-26	64.59	65.02	63.48	63.67	73386
2024-09-27	64.32	64.94	63.81	64.67	55397
2024-09-30	64.32	65.59	64.32	65.24	81213
2024-10-01	65.24	65.85	64.21	64.88	64983
2024-10-02	64.44	64.81	63.80	63.95	44180
2024-10-03	63.81	64.12	63.29	63.29	39575
2024-10-04	63.18	63.49	60.50	63.37	51164
2024-10-07	63.11	63.29	61.86	62.34	70367
2024-10-08	62.47	63.01	62.18	62.95	51660
2024-10-09	62.51	64.38	62.51	63.12	56108
2024-10-10	62.52	62.59	61.64	62.12	67179
2024-10-11	62.11	63.77	62.11	63.22	43557
2024-10-14	63.47	65.69	63.47	64.59	49583
2024-10-15	64.76	66.79	64.76	65.22	67341
2024-10-16	65.86	67.38	65.65	67.21	64208
2024-10-17	66.90	66.90	65.93	65.93	48042
2024-10-18	65.90	66.11	65.56	65.63	141844
2024-10-21	65.62	65.72	64.50	64.93	51075
2024-10-22	64.52	64.96	64.28	64.66	47167
2024-10-23	64.64	65.43	64.37	64.96	89853
2024-10-24	65.13	65.81	63.17	63.44	47032
2024-10-25	64.55	64.69	63.09	63.35	52041
2024-10-28	63.92	65.07	63.92	64.45	64251
2024-10-29	63.58	63.94	63.19	63.51	59806
2024-10-30	63.07	63.90	62.11	62.48	59949
2024-10-31	62.62	62.95	60.94	61.19	83852
2024-11-01	62.95	67.49	62.26	65.27	160231
2024-11-04	65.27	65.27	62.82	64.27	71510
2024-11-05	64.04	66.85	63.73	66.85	61861
2024-11-06	68.35	70.65	68.13	68.61	156995
2024-11-07	68.62	69.00	67.61	68.62	159146
2024-11-08	68.95	70.48	68.79	69.59	94122
2024-11-11	70.14	70.73	69.33	69.70	92459
2024-11-12	69.37	70.19	66.95	67.00	121816
2024-11-13	67.69	67.69	66.03	66.38	73740
2024-11-14	66.24	66.97	65.30	65.99	83977
2024-11-15	66.23	67.39	65.68	66.98	91670
2024-11-18	67.00	67.07	65.28	65.80	79820
2024-11-19	65.38	66.27	64.49	66.10	72986
2024-11-20	66.22	66.32	65.44	65.69	44908
2024-11-21	66.15	66.33	65.12	65.85	65197
2024-11-22	66.39	67.57	64.61	66.50	78232
2024-11-25	66.83	68.64	66.83	67.88	124406
2024-11-26	67.47	67.47	65.00	66.56	211534
2024-11-27	66.83	67.30	64.85	65.32	128021
2024-11-29	65.88	66.56	64.50	65.44	81284
2024-12-02	65.34	65.34	63.54	63.98	102159
2024-12-03	64.04	64.54	62.49	62.61	78449
2024-12-04	62.41	63.42	61.54	61.88	144874
2024-12-05	61.62	62.01	60.85	61.07	67798
2024-12-06	61.55	61.55	60.22	60.61	84863
2024-12-09	61.20	61.49	60.02	60.31	112716
2024-12-10	60.00	61.73	59.28	61.32	79286
2024-12-11	59.92	60.80	59.47	59.92	107111
2024-12-12	59.81	60.53	59.27	59.55	74921
2024-12-13	59.15	59.56	58.19	59.42	155819
2024-12-16	59.46	60.28	59.04	59.23	104442
2024-12-17	59.06	59.96	58.95	58.95	83407
2024-12-18	59.15	59.27	55.26	55.56	90816
2024-12-19	56.07	57.38	54.82	54.84	128935
2024-12-20	54.09	55.82	54.04	54.77	353211
2024-12-23	54.43	54.58	52.94	53.66	156685
2024-12-24	53.15	54.20	52.21	53.50	303929
2024-12-26	53.40	54.13	51.96	53.66	1041704
2024-12-27	53.78	54.42	52.51	52.88	128973
2024-12-30	52.70	53.67	52.22	53.25	157518
2024-12-31	53.51	53.95	52.01	52.63	88620
2025-01-02	53.14	53.77	51.35	51.38	119688
2025-01-03	51.64	52.39	50.88	51.73	163673
2025-01-06	51.59	52.19	50.17	50.27	142134
2025-01-07	50.12	51.03	49.90	51.03	145171
2025-01-08	50.49	51.00	49.86	50.34	103272
2025-01-10	49.50	49.58	48.71	48.87	136862
2025-01-13	48.74	49.44	48.18	49.30	121619
2025-01-14	49.28	49.97	48.99	49.71	95072
2025-01-15	51.19	51.19	50.01	50.02	94293
2025-01-16	49.96	51.58	49.95	51.53	158618
2025-01-17	51.71	52.39	50.97	51.06	125051
2025-01-21	51.22	52.38	50.53	51.14	113461
2025-01-22	50.98	51.90	48.61	48.84	134837
2025-01-23	48.84	49.39	48.36	49.16	125927
2025-01-24	48.79	49.36	48.50	48.68	76142
2025-01-27	48.97	51.56	48.58	51.41	162858
2025-01-28	51.08	52.22	50.76	51.79	127802
2025-01-29	51.53	51.71	50.45	51.00	105219
2025-01-30	51.04	51.92	50.69	51.00	109340
2025-01-31	50.73	51.04	50.12	50.64	93912
2025-02-03	49.99	51.33	49.79	50.65	71131
2025-02-04	50.33	51.01	49.89	50.33	66773
2025-02-05	50.77	50.87	50.23	50.68	65686
2025-02-06	50.82	50.82	50.08	50.48	60305
2025-02-07	50.26	50.69	49.25	49.41	104356
2025-02-10	49.35	49.58	48.91	49.39	69178
2025-02-11	48.89	50.66	48.89	50.57	66513
2025-02-12	49.75	50.26	48.66	50.08	75983
2025-02-13	50.06	50.72	49.58	50.70	58365
2025-02-14	50.69	51.03	49.90	50.50	112940
2025-02-18	50.24	51.68	50.04	51.52	97777
2025-02-19	51.10	51.50	50.64	50.72	80544
2025-02-20	50.32	51.26	50.32	50.73	64935
2025-02-21	51.18	51.43	50.36	50.96	67985
2025-02-24	51.04	51.78	50.64	51.25	112288
2025-02-25	51.06	53.19	50.83	52.63	109205
2025-02-26	52.25	52.36	51.50	51.80	91632
2025-02-27	51.28	51.43	49.66	51.05	187896
2025-02-28	51.24	51.85	49.77	50.13	183359
2025-03-03	53.20	59.27	53.20	58.03	343519
2025-03-04	58.26	61.40	58.03	59.52	239738
2025-03-05	59.12	59.91	58.54	58.97	137396
2025-03-06	58.70	61.23	57.78	61.09	131788
2025-03-07	61.16	64.49	58.90	64.24	232985
2025-03-10	63.89	65.60	62.86	64.93	217423
2025-03-11	64.73	64.74	62.62	62.94	160874
2025-03-12	62.72	62.72	60.52	60.79	127500
2025-03-13	61.12	62.14	60.99	61.57	130302
2025-03-14	61.65	63.21	61.65	62.21	121031
2025-03-17	61.74	61.99	59.77	60.90	264099
2025-03-18	61.01	61.46	59.84	60.86	182316
2025-03-19	60.50	60.50	59.32	60.01	150642
2025-03-20	59.96	60.29	59.07	59.46	114634
2025-03-21	59.57	60.45	59.28	59.97	821048
2025-03-24	60.07	61.39	59.61	60.49	246841
2025-03-25	60.41	60.75	59.64	60.59	288792
2025-03-26	60.89	62.18	60.64	61.53	1087632
2025-03-27	60.65	62.72	60.65	61.95	194429
2025-03-28	62.28	63.99	62.28	63.48	186947
2025-03-31	63.45	64.97	62.59	64.10	198390
2025-04-01	63.80	64.44	63.24	64.27	127894
2025-04-02	63.95	64.94	63.33	63.87	115773
2025-04-03	62.76	67.09	62.76	66.57	221084
2025-04-04	65.66	67.00	62.92	63.76	211768
2025-04-07	62.42	63.80	60.86	61.62	212935
2025-04-08	62.25	62.84	60.48	60.87	167771
2025-04-09	60.26	62.61	59.37	60.46	182808
2025-04-10	60.34	61.98	59.92	61.63	152305
2025-04-11	61.76	62.43	60.89	62.14	118386
2025-04-14	62.26	63.21	61.14	62.87	131853
2025-04-15	63.90	63.97	62.48	62.86	83288
2025-04-16	63.19	63.37	62.01	62.30	103545
2025-04-17	61.56	62.89	61.56	62.66	102858
2025-04-21	62.64	62.95	61.80	62.49	91496
2025-04-22	62.73	63.80	62.34	63.26	115998
2025-04-23	63.41	63.78	61.50	62.68	191513
2025-04-24	63.28	63.28	61.75	61.98	140326
2025-04-25	61.71	61.71	60.07	61.44	85112
2025-04-28	61.42	61.55	60.32	61.45	117303
2025-04-29	61.30	62.93	61.30	62.83	83156
2025-04-30	63.14	63.57	61.64	63.12	146688
2025-05-01	62.88	63.26	61.90	62.79	97211
2025-05-02	57.85	61.53	57.40	60.36	243353
2025-05-05	60.75	60.75	59.29	59.83	119105
2025-05-06	60.35	62.07	59.61	61.17	116983
2025-05-07	61.33	61.69	60.38	60.56	81801
2025-05-08	60.61	61.29	59.76	60.04	88560
2025-05-09	59.87	60.39	59.56	60.09	68588
2025-05-12	59.53	60.36	58.75	59.24	123736
2025-05-13	58.75	58.91	55.80	56.25	147686
2025-05-14	56.25	56.35	54.20	55.17	165936
2025-05-15	55.49	57.38	55.08	57.10	91763
2025-05-16	57.06	58.66	56.43	58.42	100408
2025-05-19	58.22	59.28	57.76	59.12	83423
2025-05-20	58.96	59.17	57.30	58.59	42994
2025-05-21	58.09	58.15	56.62	58.02	94467
2025-05-22	57.71	57.71	56.76	57.17	85127
2025-05-23	57.10	57.90	56.33	57.20	132347
2025-05-27	57.55	58.59	57.34	57.87	181124
2025-05-28	57.69	58.14	57.25	57.44	190593
2025-05-29	57.24	57.93	56.61	57.50	334364
2025-05-30	57.60	58.67	57.25	57.95	217012
2025-06-02	57.82	58.50	56.84	57.20	114978
2025-06-03	57.07	57.81	56.87	57.40	82512
2025-06-04	57.46	57.72	56.06	56.14	68107
2025-06-05	55.98	56.78	55.98	56.20	63406
2025-06-06	56.35	56.99	55.71	56.06	56482
2025-06-09	56.08	56.44	55.24	56.29	77357
2025-06-10	56.71	57.72	56.34	57.42	85425
2025-06-11	57.46	58.02	57.12	57.13	66973
2025-06-12	57.22	57.84	56.84	57.07	67580
2025-06-13	56.87	57.53	56.48	56.58	66991
2025-06-16	56.63	57.00	55.14	55.67	105495
2025-06-17	55.44	55.92	54.69	55.59	89534
2025-06-18	55.58	56.83	55.08	56.17	114351
2025-06-20	56.54	57.08	55.73	56.10	245621
2025-06-23	56.30	57.63	56.30	57.49	83885
2025-06-24	58.04	58.04	56.54	56.81	155494
2025-06-25	56.49	56.49	54.29	54.58	200322
2025-06-26	54.55	55.10	54.12	54.46	10316

Explore More About MSEX

Coins representing dividend payouts and trends

MSEX Dividend History

Discover Middlesex Water Co'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

MSEX Stock Split History

Discover Middlesex Water Co'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

MSEX Historical Prices

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

Web Analytics