NBTB Historical Prices

Summary

Key Stock Metrics

37.31

(April 7, 2025)

52-Week Low

52.44

(December 17, 2024)

52-Week High

52.44

(December 17, 2024)

All-Time High

41.55

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-24	10.80	10.80	10.18	10.64	5185
1993-06-25	10.18	10.49	10.18	10.49	4860
1993-06-28	10.80	10.80	10.80	10.80	1782
1993-06-29	10.18	10.18	10.18	10.18	3240
1993-06-30	10.80	10.80	10.18	10.34	6643
1993-07-01	10.18	10.80	10.18	10.80	3564
1993-07-02	10.64	10.64	10.64	10.64	808
1993-07-06	10.64	10.80	10.49	10.49	3564
1993-07-07	10.80	10.80	10.49	10.80	10856
1993-07-08	10.18	10.80	10.18	10.49	5346
1993-07-09	10.80	10.80	10.18	10.18	4536
1993-07-12	10.64	10.64	10.64	10.64	1457
1993-07-13	10.49	10.49	10.18	10.18	1782
1993-07-14	10.18	10.18	10.18	10.18	1620
1993-07-15	10.80	10.80	10.34	10.34	12477
1993-07-16	10.80	10.80	10.26	10.26	647
1993-07-20	10.80	10.80	10.80	10.80	971
1993-07-21	10.57	10.80	10.57	10.80	3078
1993-07-22	10.80	10.80	10.80	10.80	808
1993-07-23	10.64	10.80	10.18	10.80	6318
1993-07-26	10.41	10.80	10.34	10.80	4050
1993-07-27	10.18	10.26	10.18	10.26	4860
1993-07-28	10.18	10.49	10.18	10.49	15393
1993-07-29	10.72	10.80	10.41	10.41	12314
1993-08-02	10.41	10.72	10.34	10.34	34030
1993-08-03	10.57	10.80	10.18	10.34	6481
1993-08-04	10.18	10.18	10.18	10.18	808
1993-08-05	10.80	10.80	10.80	10.80	322
1993-08-06	10.18	10.18	10.18	10.18	322
1993-08-09	10.18	10.18	10.18	10.18	971
1993-08-11	10.18	10.72	10.18	10.72	4536
1993-08-12	10.18	10.49	10.18	10.49	1457
1993-08-13	10.18	10.18	10.18	10.18	322
1993-08-16	10.18	10.18	10.18	10.18	485
1993-08-17	10.49	10.49	10.18	10.18	2429
1993-08-18	10.49	10.80	10.26	10.80	7290
1993-08-19	10.34	10.80	10.34	10.80	18310
1993-08-20	10.49	10.49	10.49	10.49	971
1993-08-23	10.80	10.80	10.64	10.64	1294
1993-08-24	10.80	10.80	10.34	10.41	9397
1993-08-25	10.80	10.80	10.80	10.80	808
1993-08-26	10.34	10.57	10.34	10.57	18796
1993-08-27	10.80	10.80	10.80	10.80	1620
1993-08-30	10.34	10.64	10.34	10.34	7129
1993-08-31	10.57	10.80	10.34	10.80	3725
1993-09-01	10.57	10.57	10.57	10.57	1620
1993-09-02	10.49	10.49	10.34	10.49	6157
1993-09-03	10.64	10.64	10.49	10.64	8102
1993-09-07	10.57	10.57	10.34	10.34	4373
1993-09-08	10.41	10.64	10.34	10.64	8588
1993-09-09	10.34	10.34	10.34	10.34	485
1993-09-10	10.64	10.64	10.34	10.49	10695
1993-09-13	10.64	10.64	10.34	10.34	647
1993-09-14	10.34	10.49	10.34	10.34	1133
1993-09-15	10.64	10.64	10.34	10.64	10369
1993-09-16	10.64	10.72	10.49	10.72	27062
1993-09-17	10.49	10.72	10.49	10.49	2106
1993-09-20	10.49	10.49	10.49	10.49	322
1993-09-21	10.64	10.64	10.49	10.49	4536
1993-09-22	10.49	10.64	10.49	10.64	18149
1993-09-23	10.49	10.64	10.49	10.64	971
1993-09-24	10.49	10.49	10.49	10.49	1294
1993-09-27	10.80	10.80	10.64	10.64	22038
1993-09-28	10.64	10.80	10.49	10.72	20417
1993-09-29	10.80	10.80	10.80	10.80	161
1993-09-30	10.80	10.80	10.80	10.80	3887
1993-10-01	10.64	10.80	10.64	10.80	18959
1993-10-04	10.80	10.80	10.80	10.80	1620
1993-10-06	10.64	10.88	10.64	10.88	3401
1993-10-07	10.95	10.95	10.64	10.64	14584
1993-10-08	10.80	10.80	10.80	10.80	161
1993-10-11	10.88	10.88	10.72	10.72	1133
1993-10-12	10.64	10.88	10.64	10.88	13612
1993-10-13	10.88	10.88	10.88	10.88	2429
1993-10-14	11.11	11.11	10.80	10.80	1294
1993-10-15	11.11	11.11	10.80	10.80	2754
1993-10-18	10.80	11.11	10.80	11.11	4699
1993-10-20	10.80	11.42	10.80	11.26	10856
1993-10-21	11.42	11.42	10.95	10.95	11181
1993-10-22	11.26	11.26	10.95	10.95	3078
1993-10-25	11.26	11.26	10.95	10.95	3564
1993-10-26	10.95	10.95	10.95	10.95	3564
1993-10-27	10.95	11.26	10.95	11.26	3401
1993-10-28	11.26	11.26	11.11	11.26	1782
1993-10-29	11.26	11.42	11.26	11.42	8264
1993-11-01	11.11	11.26	11.11	11.26	971
1993-11-02	11.11	11.26	11.11	11.11	4373
1993-11-03	11.57	11.57	11.26	11.26	4536
1993-11-04	11.49	11.57	11.49	11.57	1620
1993-11-05	11.11	11.34	11.11	11.26	7616
1993-11-08	11.11	11.26	11.11	11.11	1133
1993-11-12	11.57	11.57	11.57	11.57	161
1993-11-15	11.11	11.57	11.11	11.34	3887
1993-11-16	11.57	11.57	11.57	11.57	2592
1993-11-17	11.26	11.57	11.26	11.57	6157
1993-11-18	11.26	11.42	11.26	11.42	8750
1993-11-19	11.42	11.42	11.42	11.42	161
1993-11-22	11.57	11.57	11.26	11.42	3725
1993-11-23	11.42	11.42	11.42	11.42	9235
1993-11-24	10.80	11.42	10.80	11.42	8263
1993-11-29	11.42	11.42	11.42	11.42	323
1993-12-01	11.42	11.42	11.42	11.42	809
1993-12-02	10.80	10.80	10.80	10.80	1132
1993-12-03	11.42	11.42	11.11	11.11	646
1993-12-06	11.42	11.42	11.03	11.03	8102
1993-12-07	11.42	11.42	11.03	11.03	6643
1993-12-13	11.26	11.26	10.80	10.80	1781
1993-12-14	10.80	11.26	10.80	11.26	9398
1993-12-15	10.80	11.26	10.80	10.80	39540
1993-12-16	10.80	10.95	10.80	10.88	17338
1993-12-17	11.11	11.11	10.80	10.80	11018
1993-12-20	11.11	11.11	11.11	11.11	323
1993-12-21	10.80	11.11	10.80	10.80	1457
1993-12-22	10.80	10.80	10.80	10.80	2915
1993-12-27	10.80	10.80	10.80	10.80	160
1993-12-28	10.80	10.80	10.80	10.80	1132
1993-12-29	11.26	11.26	11.26	11.26	1457
1993-12-30	11.26	11.26	11.26	11.26	160
1993-12-31	10.80	11.26	10.80	11.26	971
1994-01-03	11.26	11.26	10.80	10.80	2592
1994-01-04	11.26	11.26	10.80	10.80	1620
1994-01-05	10.80	11.26	10.80	11.26	809
1994-01-06	10.80	11.26	10.80	11.26	1132
1994-01-07	10.80	11.26	10.80	11.26	1132
1994-01-10	11.26	11.26	11.26	11.26	323
1994-01-11	10.80	11.26	10.80	11.03	19932
1994-01-12	10.80	11.26	10.80	11.03	21065
1994-01-13	10.80	10.80	10.80	10.80	646
1994-01-14	11.26	11.26	11.26	11.26	1457
1994-01-17	10.80	10.80	10.80	10.80	971
1994-01-18	10.80	11.03	10.80	11.03	5347
1994-01-19	10.80	10.80	10.80	10.80	1781
1994-01-20	11.18	11.18	10.80	10.80	3887
1994-01-21	10.80	11.26	10.80	11.26	7129
1994-01-24	10.80	11.26	10.80	10.80	1295
1994-01-25	10.80	10.95	10.80	10.95	1620
1994-01-26	10.95	11.11	10.95	11.11	5508
1994-01-27	10.80	11.26	10.80	10.80	8263
1994-01-28	10.80	11.11	10.80	10.95	5671
1994-01-31	11.11	11.11	11.11	11.11	485
1994-02-01	10.80	11.11	10.80	11.11	8588
1994-02-02	11.11	11.11	11.11	11.11	809
1994-02-03	10.80	10.95	10.80	10.95	5185
1994-02-04	11.03	11.03	11.03	11.03	3239
1994-02-07	11.11	11.11	11.11	11.11	160
1994-02-08	10.80	10.80	10.80	10.80	1132
1994-02-09	11.26	11.26	11.26	11.26	160
1994-02-10	11.26	11.26	10.80	11.26	3725
1994-02-11	11.03	11.03	10.80	10.80	23658
1994-02-14	10.95	11.26	10.80	11.26	5833
1994-02-15	10.80	10.80	10.80	10.80	323
1994-02-16	10.80	11.26	10.80	11.26	1781
1994-02-17	11.26	11.26	11.26	11.26	4699
1994-02-18	11.26	11.26	10.80	10.80	5508
1994-02-22	10.80	11.11	10.80	11.11	9560
1994-02-23	11.26	11.26	10.80	10.80	1943
1994-02-24	10.80	11.26	10.80	11.11	7616
1994-02-28	10.80	11.26	10.80	11.26	3564
1994-03-01	10.80	11.26	10.80	11.26	15069
1994-03-02	10.80	11.03	10.80	11.03	2915
1994-03-04	11.26	11.26	10.80	11.26	3564
1994-03-07	10.95	11.42	10.95	10.95	21551
1994-03-08	10.95	11.42	10.95	10.95	7291
1994-03-09	10.95	10.95	10.95	10.95	485
1994-03-10	10.95	11.42	10.80	10.80	4373
1994-03-11	11.34	11.42	10.80	10.80	1620
1994-03-14	10.80	11.42	10.80	10.80	1781
1994-03-15	10.80	11.11	10.80	10.95	5833
1994-03-16	11.42	11.42	10.80	11.03	4861
1994-03-17	10.80	10.80	10.80	10.80	5508
1994-03-18	10.80	11.26	10.80	11.26	6805
1994-03-21	10.80	10.80	10.80	10.80	1620
1994-03-22	11.26	11.26	10.80	10.80	3078
1994-03-23	10.80	10.80	10.80	10.80	12314
1994-03-24	10.80	10.80	10.80	10.80	20579
1994-03-25	10.80	10.80	10.80	10.80	1457
1994-03-28	10.80	10.80	10.80	10.80	4050
1994-03-29	10.80	10.80	10.80	10.80	11342
1994-03-30	10.80	10.80	10.80	10.80	6805
1994-03-31	10.80	11.11	10.80	10.80	4861
1994-04-04	10.64	11.03	10.64	11.03	1943
1994-04-05	10.64	10.80	10.49	10.49	14583
1994-04-06	10.80	10.80	10.64	10.64	1132
1994-04-07	10.49	10.49	10.49	10.49	3239
1994-04-08	10.49	10.49	10.49	10.49	4861
1994-04-11	10.80	10.80	10.80	10.80	160
1994-04-12	10.49	10.80	10.49	10.80	1132
1994-04-13	10.80	10.80	10.49	10.49	971
1994-04-15	10.80	10.80	10.49	10.49	3725
1994-04-18	10.49	10.49	10.49	10.49	646
1994-04-20	10.49	10.49	10.49	10.49	10532
1994-04-21	10.49	10.49	10.49	10.49	4373
1994-04-22	10.49	10.64	10.49	10.64	646
1994-04-25	10.80	10.80	10.49	10.49	8588
1994-04-26	10.49	10.49	10.49	10.49	485
1994-04-28	10.49	10.80	10.49	10.49	7291
1994-04-29	10.49	10.49	10.49	10.49	809
1994-05-02	10.49	10.64	10.49	10.49	20418
1994-05-04	10.49	10.49	10.49	10.49	1620
1994-05-05	10.49	10.80	10.49	10.80	646
1994-05-06	10.64	10.64	10.64	10.64	1620
1994-05-09	10.41	10.80	10.41	10.49	66279
1994-05-10	10.49	10.57	10.49	10.57	485
1994-05-11	10.49	10.49	10.49	10.49	4211
1994-05-12	10.49	10.80	10.49	10.49	18635
1994-05-13	10.37	10.49	10.03	10.34	31761
1994-05-16	10.03	10.03	10.03	10.03	2429
1994-05-17	10.49	10.49	10.03	10.03	485
1994-05-18	10.49	10.49	10.03	10.49	5185
1994-05-19	10.03	10.03	10.03	10.03	2915
1994-05-20	10.49	10.49	10.03	10.03	5833
1994-05-23	10.18	10.18	10.03	10.18	6805
1994-05-24	9.87	10.34	9.87	10.34	4050
1994-05-25	9.87	10.03	9.87	9.87	5185
1994-05-26	9.87	9.87	9.87	9.87	3078
1994-05-27	9.87	10.18	9.87	9.87	9398
1994-05-31	9.87	10.18	9.87	10.18	4536
1994-06-01	10.18	10.18	10.18	10.18	160
1994-06-02	9.87	10.18	9.87	10.18	8912
1994-06-03	9.87	9.87	9.87	9.87	14260
1994-06-06	10.03	10.03	9.87	10.03	6643
1994-06-07	9.72	10.03	9.72	9.72	14908
1994-06-08	9.72	9.87	9.56	9.87	17663
1994-06-09	9.56	9.87	9.56	9.56	20742
1994-06-10	9.56	9.56	9.56	9.56	1620
1994-06-13	9.56	9.87	9.56	9.87	19121
1994-06-14	9.56	9.80	9.56	9.80	1781
1994-06-15	9.72	9.87	9.56	9.87	12476
1994-06-16	9.72	9.72	9.56	9.64	6157
1994-06-17	9.87	9.87	9.56	9.56	7454
1994-06-20	9.56	9.80	9.56	9.80	2429
1994-06-21	9.56	9.87	9.56	9.56	9721
1994-06-22	9.56	9.56	9.56	9.56	7291
1994-06-23	9.56	9.87	9.56	9.56	20742
1994-06-24	9.80	9.87	9.56	9.56	4050
1994-06-27	9.56	9.87	9.56	9.68	10856
1994-06-28	9.56	9.87	9.56	9.56	3239
1994-06-29	9.56	9.56	9.41	9.41	11504
1994-06-30	9.41	10.18	9.41	10.18	81999
1994-07-01	10.18	10.18	9.72	10.18	13450
1994-07-06	9.56	9.64	9.56	9.64	2429
1994-07-07	9.56	9.87	9.56	9.87	3078
1994-07-08	9.87	9.87	9.56	9.56	8912
1994-07-11	9.56	9.87	9.56	9.56	14422
1994-07-12	9.56	9.72	9.56	9.56	9884
1994-07-13	9.56	9.87	9.56	9.56	11667
1994-07-14	9.87	9.87	9.56	9.87	5185
1994-07-15	9.72	9.87	9.72	9.87	12962
1994-07-18	9.56	9.56	9.56	9.56	485
1994-07-19	9.87	9.87	9.56	9.64	4536
1994-07-20	9.56	9.87	9.56	9.56	28196
1994-07-21	9.87	9.87	9.56	9.56	22848
1994-07-22	9.72	9.72	9.56	9.56	6480
1994-07-25	9.56	9.64	9.56	9.56	38082
1994-07-26	9.56	9.56	9.56	9.56	809
1994-07-27	9.64	9.87	9.56	9.56	14908
1994-07-28	9.56	9.56	9.56	9.56	4050
1994-07-29	9.56	9.87	9.56	9.87	11181
1994-08-01	9.56	9.87	9.56	9.56	2753
1994-08-02	9.56	9.64	9.56	9.56	87184
1994-08-03	9.64	9.87	9.56	9.87	5994
1994-08-04	9.87	9.87	9.56	9.56	1457
1994-08-05	9.56	9.56	9.56	9.56	646
1994-08-08	9.56	9.56	9.56	9.56	2915
1994-08-09	9.56	9.80	9.56	9.56	21551
1994-08-10	9.64	9.87	9.64	9.87	6643
1994-08-11	9.56	9.56	9.56	9.56	971
1994-08-15	9.87	9.87	9.56	9.56	10532
1994-08-16	9.87	9.87	9.87	9.87	160
1994-08-17	9.56	9.56	9.56	9.56	1295
1994-08-18	9.87	9.87	9.87	9.87	485
1994-08-19	9.56	9.56	9.56	9.56	160
1994-08-22	9.56	9.56	9.56	9.56	10370
1994-08-23	9.72	9.80	9.56	9.80	4373
1994-08-24	9.87	9.87	9.56	9.80	5508
1994-08-25	9.72	9.72	9.72	9.72	160
1994-08-26	9.72	9.87	9.72	9.72	4536
1994-08-29	9.87	10.03	9.80	9.80	6157
1994-08-30	9.87	9.95	9.87	9.95	32409
1994-08-31	10.03	10.03	9.72	9.87	5508
1994-09-01	9.87	10.03	9.87	9.95	9074
1994-09-06	10.03	10.03	10.03	10.03	160
1994-09-07	9.87	9.87	9.87	9.87	323
1994-09-08	9.72	9.95	9.72	9.80	35488
1994-09-09	9.83	9.93	9.72	9.93	8912
1994-09-12	10.18	10.18	10.18	10.18	1781
1994-09-13	9.72	9.72	9.72	9.72	1781
1994-09-14	10.18	10.18	9.72	9.72	1457
1994-09-16	10.18	10.18	9.72	9.95	6643
1994-09-19	9.72	9.72	9.72	9.72	3078
1994-09-20	10.03	10.03	9.72	9.72	485
1994-09-21	9.72	10.10	9.72	10.03	5833
1994-09-22	9.72	9.72	9.72	9.72	971
1994-09-23	9.72	10.18	9.72	9.87	6157
1994-09-26	10.18	10.18	10.18	10.18	3564
1994-09-27	9.72	9.87	9.72	9.87	4536
1994-09-28	9.72	9.72	9.72	9.72	1620
1994-09-29	9.87	10.18	9.87	10.18	5671
1994-09-30	10.18	10.18	9.72	9.87	4050
1994-10-03	9.72	9.72	9.72	9.72	1132
1994-10-04	9.72	9.72	9.72	9.72	809
1994-10-05	9.72	10.03	9.72	9.72	4536
1994-10-06	10.18	10.18	9.72	9.72	485
1994-10-07	9.80	9.95	9.72	9.95	4536
1994-10-10	10.03	10.03	10.03	10.03	809
1994-10-11	9.72	9.72	9.72	9.72	160
1994-10-13	10.03	10.03	9.72	9.72	809
1994-10-14	9.72	10.18	9.72	9.80	4373
1994-10-17	10.03	10.18	9.87	9.95	14746
1994-10-18	9.72	9.72	9.72	9.72	1132
1994-10-19	9.87	10.03	9.72	9.72	9235
1994-10-20	9.72	10.03	9.72	9.72	4050
1994-10-21	9.87	10.18	9.72	10.18	809
1994-10-24	9.72	10.18	9.72	10.03	17338
1994-10-25	9.87	9.87	9.56	9.87	5833
1994-10-26	9.87	9.87	9.56	9.56	485
1994-10-28	9.56	9.87	9.56	9.64	4211
1994-10-31	9.87	9.87	9.56	9.87	6480
1994-11-01	9.87	9.87	9.56	9.72	3725
1994-11-02	9.72	9.87	9.56	9.56	3887
1994-11-04	9.56	9.56	9.56	9.56	971
1994-11-07	9.87	9.87	9.56	9.56	4536
1994-11-08	9.56	9.64	9.56	9.64	3564
1994-11-09	9.56	9.56	9.56	9.56	160
1994-11-14	9.87	9.87	9.87	9.87	5671
1994-11-15	9.56	9.87	9.56	9.87	485
1994-11-16	9.87	10.03	9.56	9.64	3564
1994-11-17	9.64	10.03	9.56	10.03	4699
1994-11-18	9.87	10.03	9.87	10.03	809
1994-11-22	9.95	9.95	9.95	9.95	1132
1994-11-23	10.03	10.03	9.72	10.03	2592
1994-11-28	9.26	9.87	9.26	9.26	484
1994-11-30	9.87	9.87	9.87	9.87	323
1994-12-02	9.26	9.33	9.26	9.33	3564
1994-12-05	9.41	9.49	9.26	9.41	4211
1994-12-06	9.87	9.87	9.41	9.87	1943
1994-12-07	9.87	9.87	9.87	9.87	323
1994-12-08	9.41	9.87	9.41	9.87	4374
1994-12-09	9.41	9.87	9.41	9.41	5671
1994-12-12	9.41	9.87	9.41	9.87	646
1994-12-13	9.41	9.41	9.41	9.41	1133
1994-12-14	9.41	9.87	9.41	9.56	6643
1994-12-15	9.41	9.87	9.41	9.87	6804
1994-12-16	9.87	9.87	9.41	9.41	2591
1994-12-19	9.72	9.72	9.49	9.56	8264
1994-12-20	9.72	10.03	9.72	10.03	10046
1994-12-21	9.87	10.03	9.87	10.03	19931
1994-12-22	9.87	10.18	9.72	9.72	3078
1994-12-23	10.03	10.49	10.03	10.03	41809
1994-12-27	10.03	10.18	10.03	10.03	2591
1994-12-28	10.18	10.18	9.87	9.87	4861
1994-12-29	9.87	10.18	9.87	10.18	22686
1994-12-30	9.87	10.18	9.87	10.18	7291
1995-01-03	10.18	10.18	9.87	9.87	1943
1995-01-04	9.87	10.18	9.87	9.87	22524
1995-01-05	9.87	9.95	9.87	9.87	2106
1995-01-06	9.87	10.18	9.87	10.18	21228
1995-01-09	9.87	10.03	9.87	9.87	3888
1995-01-10	9.87	10.18	9.87	9.87	2429
1995-01-11	10.03	10.03	9.87	10.03	10533
1995-01-12	9.87	10.03	9.87	10.03	200946
1995-01-13	10.18	10.34	9.87	10.34	6966
1995-01-16	10.10	10.34	10.03	10.03	5833
1995-01-17	10.18	10.49	10.18	10.49	2916
1995-01-18	10.18	10.18	10.18	10.18	323
1995-01-19	10.18	10.26	9.87	9.87	16691
1995-01-20	9.87	9.87	9.87	9.87	1294
1995-01-23	10.10	10.10	10.03	10.10	6966
1995-01-25	10.03	10.03	9.87	9.87	4861
1995-01-26	10.18	10.18	10.03	10.18	1781
1995-01-27	9.87	10.03	9.87	9.87	12639
1995-01-31	9.87	10.03	9.87	9.87	8749
1995-02-01	9.91	9.91	9.87	9.87	1619
1995-02-03	9.87	10.18	9.87	10.18	4374
1995-02-06	9.87	10.34	9.87	10.18	19931
1995-02-07	10.03	10.03	10.03	10.03	323
1995-02-08	9.87	9.87	9.87	9.87	1943
1995-02-09	9.87	10.18	9.87	9.87	11343
1995-02-10	10.18	10.18	10.03	10.03	5671
1995-02-13	9.87	10.18	9.87	10.18	8426
1995-02-14	9.95	10.10	9.87	9.87	18149
1995-02-15	9.87	10.34	9.87	10.34	4049
1995-02-16	10.34	10.34	9.87	10.10	31599
1995-02-17	9.87	10.18	9.87	10.10	6804
1995-02-21	10.18	10.18	9.87	10.03	2591
1995-02-22	9.87	10.34	9.87	10.34	5671
1995-02-23	10.10	10.10	10.10	10.10	3239
1995-02-24	9.87	10.34	9.87	10.34	6319
1995-02-27	9.95	10.10	9.95	9.95	104686
1995-02-28	9.87	10.34	9.87	10.34	2754
1995-03-01	9.87	9.87	9.87	9.87	161
1995-03-02	9.87	9.87	9.87	9.87	484
1995-03-03	9.87	10.10	9.87	9.87	3401
1995-03-06	9.87	9.95	9.87	9.95	17339
1995-03-07	10.18	10.18	9.87	9.87	2106
1995-03-09	9.87	9.87	9.87	9.87	2591
1995-03-10	9.87	9.87	9.87	9.87	6966
1995-03-13	9.87	9.87	9.87	9.87	6804
1995-03-14	9.87	9.87	9.87	9.87	1781
1995-03-15	9.87	10.10	9.87	10.10	4536
1995-03-16	9.87	9.87	9.87	9.87	1781
1995-03-17	9.87	9.87	9.87	9.87	809
1995-03-20	9.87	9.95	9.87	9.87	21066
1995-03-21	9.87	10.18	9.87	10.03	2754
1995-03-22	9.87	10.18	9.87	10.18	2591
1995-03-23	9.87	9.87	9.87	9.87	1294
1995-03-24	9.87	10.18	9.87	10.18	323
1995-03-27	9.87	9.87	9.87	9.87	484
1995-03-28	9.87	9.87	9.87	9.87	1781
1995-03-29	9.87	9.91	9.87	9.91	9074
1995-03-30	9.87	9.87	9.87	9.87	161
1995-03-31	9.87	9.87	9.87	9.87	3888
1995-04-03	9.87	9.87	9.87	9.87	7454
1995-04-04	9.87	9.87	9.87	9.87	161
1995-04-05	9.87	9.87	9.72	9.87	19283
1995-04-06	9.87	10.03	9.87	9.87	15556
1995-04-07	9.91	10.18	9.91	10.18	5184
1995-04-10	9.87	10.18	9.87	9.87	1619
1995-04-11	9.87	9.95	9.87	9.95	4698
1995-04-12	9.87	10.18	9.87	10.18	4861
1995-04-13	10.18	10.18	9.87	9.87	2591
1995-04-17	9.87	9.87	9.87	9.87	971
1995-04-18	10.18	10.18	9.87	9.87	3726
1995-04-19	9.87	9.87	9.80	9.80	11343
1995-04-20	9.72	9.87	9.72	9.80	1943
1995-04-21	10.18	10.18	9.72	9.95	1294
1995-04-24	10.18	10.18	10.03	10.03	1943
1995-04-25	9.72	9.72	9.72	9.72	7291
1995-04-26	9.87	10.03	9.72	10.03	5671
1995-04-27	9.80	10.18	9.80	9.80	5184
1995-04-28	9.72	10.03	9.72	10.03	28844
1995-05-01	9.72	10.07	9.72	10.07	15069
1995-05-02	9.72	9.72	9.72	9.72	2429
1995-05-03	9.72	10.18	9.72	9.72	3564
1995-05-04	9.72	9.83	9.72	9.83	6966
1995-05-05	10.18	10.18	9.72	9.72	4211
1995-05-08	9.72	9.72	9.72	9.72	809
1995-05-09	9.72	10.18	9.72	9.72	1294
1995-05-10	9.72	9.87	9.72	9.87	15069
1995-05-11	9.80	9.87	9.72	9.72	38406
1995-05-12	9.72	9.87	9.72	9.72	1133
1995-05-15	9.72	10.18	9.72	9.95	19121
1995-05-16	9.72	9.72	9.72	9.72	2916
1995-05-17	9.72	9.72	9.72	9.72	3239
1995-05-18	9.72	9.72	9.72	9.72	323
1995-05-19	9.72	9.87	9.72	9.72	29816
1995-05-22	9.72	9.87	9.72	9.72	10694
1995-05-23	9.72	10.18	9.72	10.18	13124
1995-05-24	9.72	9.80	9.72	9.72	1456
1995-05-25	9.72	10.18	9.72	10.18	4861
1995-05-26	9.72	9.72	9.72	9.72	971
1995-05-30	9.72	9.72	9.72	9.72	484
1995-05-31	9.72	9.72	9.72	9.72	646
1995-06-01	9.72	10.18	9.72	10.18	5023
1995-06-02	9.72	9.91	9.72	9.87	38244
1995-06-05	9.72	10.18	9.72	9.72	6156
1995-06-06	9.72	10.03	9.72	10.03	56069
1995-06-08	9.72	10.18	9.72	9.72	1943
1995-06-09	9.72	9.87	9.72	9.87	11181
1995-06-12	9.72	10.10	9.72	9.95	18311
1995-06-13	9.72	9.72	9.72	9.72	646
1995-06-14	9.72	9.95	9.72	9.95	8426
1995-06-15	9.72	10.18	9.72	9.72	15231
1995-06-16	10.18	10.18	9.72	9.72	8101
1995-06-19	9.72	10.18	9.72	10.18	1133
1995-06-20	9.72	10.18	9.72	9.72	1456
1995-06-21	9.72	9.87	9.72	9.87	1781
1995-06-22	9.72	9.72	9.72	9.72	16853
1995-06-23	9.72	9.80	9.72	9.80	14584
1995-06-26	9.72	9.87	9.72	9.80	95934
1995-06-28	9.72	9.95	9.72	9.87	16853
1995-06-29	9.72	9.72	9.72	9.72	1619
1995-06-30	10.18	10.18	9.87	10.03	29169
1995-07-05	9.87	9.89	9.87	9.87	2429
1995-07-06	10.18	10.18	9.87	9.87	13611
1995-07-07	9.72	10.18	9.72	9.87	5671
1995-07-10	10.18	10.18	9.72	10.18	6319
1995-07-11	10.18	10.18	10.18	10.18	323
1995-07-12	9.72	10.18	9.72	9.87	15394
1995-07-13	9.72	9.72	9.72	9.72	2429
1995-07-14	9.72	10.18	9.72	9.72	4211
1995-07-17	9.72	9.87	9.72	9.87	3239
1995-07-18	9.80	9.80	9.80	9.80	1619
1995-07-19	9.72	9.87	9.72	9.72	6804
1995-07-20	9.72	9.87	9.72	9.87	8426
1995-07-21	10.18	10.18	9.72	10.18	4536
1995-07-24	9.80	9.95	9.80	9.87	2591
1995-07-25	9.87	10.10	9.72	10.10	12153
1995-07-26	9.72	9.95	9.72	9.80	14746
1995-07-28	9.87	10.18	9.72	10.18	3564
1995-07-31	9.72	9.72	9.72	9.72	3078
1995-08-01	9.80	9.80	9.80	9.80	2591
1995-08-02	10.18	10.18	9.72	9.72	11991
1995-08-03	9.87	9.87	9.87	9.87	484
1995-08-04	9.87	9.87	9.87	9.87	646
1995-08-07	10.18	10.18	9.87	10.03	13936
1995-08-08	9.87	10.03	9.87	10.03	971
1995-08-09	10.26	10.26	9.87	9.87	11666
1995-08-10	9.87	9.87	9.87	9.87	484
1995-08-11	9.87	10.03	9.87	10.03	7778
1995-08-14	9.87	10.03	9.87	10.03	1781
1995-08-15	9.87	9.87	9.87	9.87	8264
1995-08-16	9.87	9.87	9.87	9.87	4049
1995-08-17	9.87	10.03	9.87	10.03	8911
1995-08-18	9.87	9.87	9.87	9.87	323
1995-08-21	9.87	10.18	9.87	10.18	7129
1995-08-22	9.87	10.18	9.87	9.87	3078
1995-08-23	9.87	9.87	9.87	9.87	971
1995-08-24	9.87	9.87	9.87	9.87	646
1995-08-25	9.87	9.87	9.87	9.87	1294
1995-08-28	9.87	9.95	9.87	9.87	41323
1995-08-29	9.99	9.99	9.87	9.87	6156
1995-08-30	9.87	10.18	9.87	9.87	2754
1995-08-31	9.87	9.87	9.87	9.87	7129
1995-09-01	10.18	10.18	9.87	10.18	2429
1995-09-05	9.87	10.18	9.87	10.18	6643
1995-09-06	10.03	10.34	9.87	10.34	2754
1995-09-07	9.87	9.87	9.87	9.87	484
1995-09-08	10.10	10.34	9.87	10.34	8588
1995-09-11	9.87	10.34	9.87	9.87	34193
1995-09-12	10.10	10.10	9.87	9.87	41323
1995-09-13	10.03	10.03	9.87	9.87	27386
1995-09-14	10.18	10.18	9.95	10.18	20579
1995-09-15	9.87	10.18	9.87	10.18	9074
1995-09-18	10.18	10.18	9.87	9.87	46021
1995-09-19	9.95	10.03	9.95	10.03	6643
1995-09-20	9.87	10.18	9.87	10.18	3239
1995-09-21	10.03	10.18	9.87	9.87	1133
1995-09-22	10.03	10.18	9.87	10.18	25766
1995-09-25	10.10	10.10	9.87	9.87	23983
1995-09-26	9.87	10.18	9.87	10.18	1294
1995-09-27	9.87	10.07	9.87	9.87	66279
1995-09-28	10.03	10.03	10.03	10.03	809
1995-09-29	10.18	10.18	10.18	10.18	1294
1995-10-02	10.18	10.18	9.87	9.87	4698
1995-10-03	9.87	10.03	9.87	10.03	4861
1995-10-04	9.87	9.87	9.87	9.87	4049
1995-10-05	9.87	9.87	9.87	9.87	1133
1995-10-06	10.18	10.18	9.87	10.18	1619
1995-10-09	9.87	9.87	9.87	9.87	2429
1995-10-10	10.18	10.18	9.87	9.87	971
1995-10-11	10.18	10.18	9.87	9.87	2591
1995-10-12	9.87	9.87	9.87	9.87	1619
1995-10-13	9.87	9.87	9.87	9.87	8101
1995-10-16	10.18	10.18	9.87	9.87	7454
1995-10-17	9.87	9.87	9.87	9.87	2591
1995-10-18	10.03	10.18	9.87	10.18	2106
1995-10-19	9.95	9.95	9.95	9.95	4049
1995-10-20	9.87	10.03	9.87	9.87	7939
1995-10-23	10.18	10.18	9.87	9.87	3078
1995-10-24	9.87	9.87	9.87	9.87	1943
1995-10-25	9.87	9.87	9.87	9.87	646
1995-10-26	10.18	10.18	9.87	10.18	32409
1995-10-27	10.18	10.18	9.87	10.18	22524
1995-10-30	9.87	10.18	9.87	10.18	10533
1995-10-31	10.03	10.03	10.03	10.03	3239
1995-11-01	9.87	10.18	9.87	9.87	4049
1995-11-02	9.87	10.03	9.87	10.03	4049
1995-11-03	9.99	10.18	9.99	10.18	33219
1995-11-06	10.18	10.18	10.03	10.03	5509
1995-11-08	10.18	10.18	9.87	10.18	8588
1995-11-09	9.87	10.18	9.87	9.87	13611
1995-11-10	10.18	10.18	9.95	10.03	5994
1995-11-13	10.07	10.07	9.87	9.87	48453
1995-11-14	9.87	10.10	9.87	9.87	6643
1995-11-15	10.03	10.18	10.03	10.18	6481
1995-11-16	10.18	10.34	9.87	10.18	7454
1995-11-17	10.34	10.34	9.87	9.87	1781
1995-11-20	9.87	9.87	9.87	9.87	1781
1995-11-21	10.34	10.34	9.87	9.87	1781
1995-11-22	10.49	10.64	10.49	10.49	12476
1995-11-24	10.64	10.64	10.34	10.34	11343
1995-11-27	10.64	10.64	10.49	10.64	10208
1995-11-28	10.64	10.64	10.57	10.64	10046
1995-11-29	10.03	10.64	10.03	10.49	12801
1995-11-30	10.03	10.49	10.03	10.49	808
1995-12-01	10.49	10.64	10.49	10.64	2915
1995-12-04	10.26	10.64	10.26	10.64	808
1995-12-05	10.64	10.64	10.34	10.34	3401
1995-12-06	10.64	10.64	10.18	10.64	2268
1995-12-07	10.18	10.64	10.18	10.49	9235
1995-12-08	10.18	10.22	10.18	10.18	18311
1995-12-11	10.49	10.49	10.49	10.49	484
1995-12-12	10.49	10.49	10.18	10.18	17501
1995-12-13	10.18	10.41	10.18	10.18	16042
1995-12-14	10.18	10.80	10.18	10.80	32086
1995-12-15	10.80	10.80	10.49	10.49	18473
1995-12-18	11.11	11.11	10.49	10.72	3725
1995-12-19	10.95	10.95	10.49	10.61	22363
1995-12-20	10.95	10.95	10.49	10.49	15070
1995-12-21	10.80	10.95	10.64	10.64	2106
1995-12-22	10.72	10.95	10.49	10.95	5023
1995-12-26	10.72	10.95	10.49	10.49	20094
1995-12-27	10.95	10.95	10.49	10.95	9398
1995-12-28	10.95	10.95	10.49	10.80	8749
1995-12-29	10.49	10.80	10.49	10.80	2268
1996-01-02	10.49	10.51	10.49	10.49	20094
1996-01-03	10.49	10.49	10.34	10.34	5184
1996-01-04	10.34	10.34	10.03	10.03	24307
1996-01-05	10.03	10.49	10.03	10.49	10370
1996-01-08	10.49	10.49	10.49	10.49	646
1996-01-09	10.49	10.49	10.03	10.03	1132
1996-01-10	10.03	10.34	10.03	10.03	2106
1996-01-11	10.03	10.49	10.03	10.03	4861
1996-01-12	10.03	10.18	10.03	10.03	2268
1996-01-15	10.49	10.49	10.18	10.18	1944
1996-01-16	10.03	10.49	10.03	10.34	2268
1996-01-17	10.34	10.34	10.03	10.03	8101
1996-01-18	10.03	10.03	10.03	10.03	5184
1996-01-19	10.03	10.34	10.03	10.18	13611
1996-01-22	10.03	10.03	10.03	10.03	7454
1996-01-23	10.18	10.34	10.03	10.03	10370
1996-01-24	10.30	10.30	10.03	10.30	4374
1996-01-25	10.03	10.34	10.03	10.34	15556
1996-01-26	10.03	10.34	10.03	10.34	7777
1996-01-29	10.03	10.34	10.03	10.34	3077
1996-01-30	10.03	10.18	10.03	10.03	22199
1996-01-31	10.03	10.34	10.03	10.34	2106
1996-02-01	10.03	10.34	10.03	10.34	23497
1996-02-02	10.34	10.34	10.18	10.18	8749
1996-02-05	10.18	10.34	10.03	10.03	2268
1996-02-06	10.34	10.34	10.34	10.34	160
1996-02-07	10.18	10.34	10.18	10.34	4374
1996-02-08	10.18	10.18	10.18	10.18	160
1996-02-09	10.34	10.34	10.18	10.18	1294
1996-02-12	10.18	10.34	10.18	10.34	2753
1996-02-13	10.18	10.26	10.18	10.18	9884
1996-02-14	10.34	10.34	10.18	10.18	28683
1996-02-15	10.26	10.26	10.18	10.18	5670
1996-02-16	10.18	10.34	10.18	10.18	6318
1996-02-20	10.34	10.34	10.18	10.26	6642
1996-02-21	10.03	10.03	10.03	10.03	2106
1996-02-22	10.03	10.03	10.03	10.03	5994
1996-02-23	10.03	10.34	10.03	10.34	10532
1996-02-26	10.03	10.34	10.03	10.10	4374
1996-02-27	10.03	10.03	10.03	10.03	1620
1996-02-28	10.03	10.18	9.87	9.87	40674
1996-02-29	9.87	9.87	9.87	9.87	1456
1996-03-01	10.18	10.18	9.87	9.87	6156
1996-03-04	9.87	10.03	9.87	9.87	16204
1996-03-05	9.87	10.18	9.87	10.18	7291
1996-03-06	10.03	10.34	10.03	10.03	21066
1996-03-07	10.03	10.03	10.03	10.03	3401
1996-03-08	10.03	10.03	10.03	10.03	13449
1996-03-11	9.87	10.34	9.87	10.34	4212
1996-03-12	9.87	10.10	9.87	9.87	2591
1996-03-13	9.87	10.10	9.87	9.87	11829
1996-03-14	10.34	10.34	10.34	10.34	160
1996-03-15	9.87	10.22	9.87	9.87	548878
1996-03-18	10.34	10.34	9.87	9.87	484
1996-03-19	9.87	10.34	9.87	10.10	3239
1996-03-20	10.03	10.18	10.03	10.18	3401
1996-03-21	10.03	10.03	10.03	10.03	160
1996-03-25	10.49	10.49	10.18	10.34	10208
1996-03-26	10.03	10.26	10.03	10.26	2430
1996-03-27	10.03	10.26	10.03	10.18	8749
1996-03-28	10.18	10.34	10.18	10.34	4699
1996-03-29	10.18	10.49	10.18	10.49	15232
1996-04-01	10.49	10.49	10.18	10.49	5346
1996-04-02	10.34	10.34	10.18	10.18	5508
1996-04-03	10.18	10.49	10.18	10.49	5346
1996-04-04	10.20	10.49	10.18	10.49	5994
1996-04-08	10.18	10.34	10.18	10.18	22363
1996-04-09	10.18	10.49	10.18	10.18	7454
1996-04-10	10.18	10.34	10.18	10.18	3401
1996-04-11	10.18	10.18	10.18	10.18	1132
1996-04-12	10.18	10.34	10.18	10.34	13611
1996-04-15	10.49	10.49	10.18	10.49	2430
1996-04-16	10.18	10.18	10.18	10.18	5023
1996-04-17	10.18	10.18	10.18	10.18	808
1996-04-18	10.18	10.49	10.18	10.49	1782
1996-04-19	10.49	10.49	10.18	10.18	3077
1996-04-22	10.49	10.49	10.34	10.49	11666
1996-04-23	10.34	10.49	10.34	10.41	9722
1996-04-24	10.34	10.49	10.34	10.34	20418
1996-04-25	10.34	10.49	10.34	10.45	14746
1996-04-29	10.64	10.64	10.34	10.34	6480
1996-04-30	10.34	10.34	10.34	10.34	4212
1996-05-01	10.34	10.64	10.34	10.34	1456
1996-05-03	10.49	10.64	10.34	10.64	5994
1996-05-06	10.34	10.45	10.34	10.45	808
1996-05-07	10.34	10.34	10.34	10.34	2106
1996-05-08	10.34	10.49	10.34	10.49	8101
1996-05-09	10.34	10.49	10.34	10.34	4537
1996-05-10	10.34	10.43	10.34	10.34	31112
1996-05-13	10.34	10.49	10.34	10.45	11829
1996-05-14	10.26	10.45	10.18	10.45	14908
1996-05-15	10.26	10.49	10.26	10.26	7291
1996-05-16	10.26	10.49	10.26	10.26	10856
1996-05-17	10.43	10.43	10.39	10.39	16204
1996-05-20	10.49	10.49	10.26	10.37	4374
1996-05-21	10.49	10.49	10.26	10.26	2106
1996-05-22	10.26	10.26	10.26	10.26	2915
1996-05-23	10.26	10.37	10.26	10.37	2430
1996-05-24	10.49	10.49	10.26	10.34	17015
1996-05-28	10.26	10.49	10.26	10.49	22037
1996-05-29	10.41	10.43	10.26	10.43	10694
1996-05-30	10.34	10.49	10.34	10.34	19770
1996-05-31	10.49	10.49	10.34	10.34	4699
1996-06-03	10.34	10.49	10.34	10.34	7454
1996-06-04	10.34	10.68	10.34	10.34	4049
1996-06-05	10.34	10.34	10.34	10.34	3239
1996-06-06	10.80	10.80	10.34	10.34	19283
1996-06-07	10.49	10.49	10.26	10.26	646
1996-06-10	10.34	10.49	10.34	10.49	53153
1996-06-11	10.26	10.34	10.26	10.34	10046
1996-06-12	10.37	10.41	10.26	10.41	19283
1996-06-13	10.34	10.49	10.34	10.41	32247
1996-06-14	10.34	10.49	10.26	10.37	11180
1996-06-17	10.49	10.49	10.26	10.37	63686
1996-06-18	10.26	10.26	10.26	10.26	2915
1996-06-19	10.26	10.37	10.26	10.37	2915
1996-06-20	10.26	10.37	10.26	10.26	22037
1996-06-21	10.49	10.49	10.26	10.26	7291
1996-06-24	10.26	10.26	10.26	10.26	2753
1996-06-25	10.26	10.34	10.26	10.26	38891
1996-06-26	10.49	10.49	10.26	10.49	59149
1996-06-27	10.26	10.37	10.10	10.10	122835
1996-06-28	10.34	10.34	10.10	10.10	69358
1996-07-01	10.10	10.18	10.10	10.10	34355
1996-07-02	10.10	10.10	10.10	10.10	1294
1996-07-03	10.10	10.10	10.10	10.10	484
1996-07-08	10.14	10.18	10.10	10.10	8911
1996-07-09	10.10	10.26	10.10	10.10	9722
1996-07-10	10.03	10.18	10.03	10.03	31276
1996-07-11	10.03	10.18	10.03	10.18	6967
1996-07-12	9.87	9.87	9.72	9.72	16204
1996-07-15	10.03	10.03	9.72	9.72	13611
1996-07-16	9.80	10.03	9.72	10.03	5670
1996-07-17	9.80	10.03	9.72	9.87	19932
1996-07-18	9.72	9.87	9.72	9.87	40836
1996-07-19	10.03	10.03	9.72	9.72	1782
1996-07-22	9.72	9.83	9.72	9.83	6480
1996-07-24	9.72	9.72	9.72	9.72	3239
1996-07-25	9.87	10.03	9.80	9.87	10370
1996-07-26	9.72	9.72	9.72	9.72	808
1996-07-29	9.87	10.03	9.80	9.87	20094
1996-07-30	10.18	10.18	10.10	10.10	646
1996-07-31	9.87	9.87	9.87	9.87	5670
1996-08-01	9.95	9.95	9.95	9.95	484
1996-08-02	10.03	10.03	10.03	10.03	9722
1996-08-06	10.03	10.03	10.03	10.03	970
1996-08-07	10.03	10.34	10.03	10.34	23335
1996-08-08	10.34	10.34	10.34	10.34	160
1996-08-09	10.34	10.34	10.03	10.34	6642
1996-08-12	10.10	10.26	10.10	10.18	12315
1996-08-13	10.03	10.18	10.03	10.10	11018
1996-08-14	10.03	10.34	10.03	10.03	7454
1996-08-15	10.03	10.34	10.03	10.03	3401
1996-08-16	10.03	10.03	10.03	10.03	1620
1996-08-21	10.03	10.34	10.03	10.03	13449
1996-08-22	10.03	10.03	10.03	10.03	4861
1996-08-23	10.03	10.34	10.03	10.34	2591
1996-08-26	10.10	10.34	10.03	10.18	10046
1996-08-27	10.34	10.34	10.03	10.34	6480
1996-08-28	10.03	10.34	10.03	10.03	3725
1996-08-29	10.34	10.34	10.03	10.03	4374
1996-08-30	10.18	10.18	10.03	10.03	3725
1996-09-03	10.03	10.34	10.03	10.34	808
1996-09-04	10.03	10.34	10.03	10.34	2430
1996-09-05	10.03	10.03	10.03	10.03	1944
1996-09-06	10.03	10.34	10.03	10.34	22849
1996-09-09	10.34	10.34	10.22	10.22	8425
1996-09-10	10.34	10.34	10.03	10.03	2268
1996-09-11	10.03	10.03	10.03	10.03	1782
1996-09-12	10.03	10.03	10.03	10.03	970
1996-09-13	10.03	10.03	10.03	10.03	3401
1996-09-16	10.34	10.34	10.03	10.03	18635
1996-09-17	10.03	10.14	10.03	10.10	7777
1996-09-18	10.03	10.64	10.03	10.41	22199
1996-09-19	10.34	10.49	10.34	10.41	19770
1996-09-20	10.41	10.49	10.41	10.41	13125
1996-09-23	10.34	10.34	10.34	10.34	970
1996-09-24	10.64	10.64	10.49	10.49	4212
1996-09-25	10.34	10.49	10.34	10.34	3887
1996-09-26	10.34	10.34	10.34	10.34	646
1996-09-27	10.34	10.41	10.34	10.41	1782
1996-09-30	10.41	10.41	10.41	10.41	3401
1996-10-01	10.41	10.41	10.41	10.41	1620
1996-10-02	10.41	10.41	10.41	10.41	4861
1996-10-03	10.49	10.57	10.49	10.57	10532
1996-10-04	10.49	10.64	10.49	10.57	15880
1996-10-07	10.49	10.80	10.49	10.57	65468
1996-10-08	10.49	10.80	10.49	10.80	14097
1996-10-09	10.80	10.80	10.49	10.64	22525
1996-10-10	10.80	10.95	10.49	10.64	22687
1996-10-11	10.95	10.95	10.64	10.95	4861
1996-10-14	10.64	10.64	10.64	10.64	160
1996-10-15	10.64	10.80	10.64	10.64	9235
1996-10-16	10.64	10.72	10.64	10.72	2268
1996-10-17	10.95	10.95	10.64	10.95	11342
1996-10-18	10.80	10.95	10.64	10.80	12315
1996-10-21	10.95	10.95	10.95	10.95	160
1996-10-22	10.95	11.11	10.64	11.11	13287
1996-10-23	11.11	11.42	10.95	11.11	10856
1996-10-24	11.42	11.57	11.42	11.42	808
1996-10-25	11.26	11.57	11.11	11.42	12801
1996-10-28	11.26	11.72	11.26	11.72	3401
1996-10-29	11.72	11.72	11.26	11.26	10370
1996-10-30	11.26	11.57	11.26	11.42	6805
1996-10-31	11.57	11.57	11.26	11.26	4861
1996-11-01	11.72	11.72	11.72	11.72	1620
1996-11-04	11.57	11.88	11.57	11.88	5184
1996-11-05	11.80	11.80	11.57	11.57	3563
1996-11-06	11.80	11.80	11.57	11.72	4537
1996-11-07	11.72	11.72	11.42	11.72	9073
1996-11-08	11.72	11.72	11.72	11.72	970
1996-11-11	11.57	11.72	11.57	11.72	484
1996-11-12	11.72	11.72	11.72	11.72	970
1996-11-13	11.72	11.72	11.72	11.72	2430
1996-11-14	11.72	11.72	11.72	11.72	21066
1996-11-15	11.72	11.72	11.49	11.72	26252
1996-11-18	11.88	11.88	11.57	11.57	3077
1996-11-19	11.57	12.19	11.57	12.19	4212
1996-11-20	11.57	11.88	11.57	11.88	1782
1996-11-21	11.57	11.72	11.57	11.65	2753
1996-11-22	11.65	12.19	11.65	12.19	6805
1996-11-25	11.96	11.96	11.96	11.96	2753
1996-11-26	11.99	12.31	11.99	11.99	8950
1996-12-02	11.99	11.99	11.99	11.99	1078
1996-12-03	11.99	12.47	11.99	11.99	31330
1996-12-04	11.99	12.07	11.99	11.99	6480
1996-12-05	12.15	12.31	11.99	11.99	29324
1996-12-06	12.15	12.15	11.82	12.15	924
1996-12-09	12.31	12.31	11.82	11.82	615
1996-12-10	12.31	12.31	11.99	11.99	15741
1996-12-11	11.82	11.82	11.82	11.82	308
1996-12-12	12.07	12.15	11.99	11.99	13272
1996-12-13	11.82	11.99	11.82	11.99	3239
1996-12-16	12.15	12.31	11.82	11.86	26854
1996-12-17	11.99	11.99	11.82	11.82	4012
1996-12-18	11.91	11.91	11.82	11.82	6944
1996-12-19	11.82	12.07	11.82	11.82	16976
1996-12-20	11.95	11.99	11.95	11.99	2623
1996-12-23	11.82	11.99	11.82	11.86	24076
1996-12-24	11.82	11.86	11.82	11.82	22069
1996-12-26	11.66	11.66	11.66	11.66	461
1996-12-27	11.66	11.66	11.66	11.66	2004
1996-12-30	11.66	12.15	11.66	11.66	1850
1997-01-02	11.66	11.66	11.46	11.46	22996
1997-01-03	11.42	11.66	11.42	11.42	12963
1997-01-06	11.66	11.66	11.42	11.66	2160
1997-01-07	11.42	11.42	11.42	11.42	615
1997-01-08	11.42	11.66	11.42	11.66	6944
1997-01-09	11.42	11.66	11.42	11.66	14815
1997-01-10	11.42	11.66	11.42	11.42	12963
1997-01-13	11.66	11.66	11.42	11.42	6636
1997-01-14	11.58	11.58	11.42	11.58	46147
1997-01-15	11.58	11.58	11.42	11.58	4012
1997-01-16	11.58	11.82	11.42	11.74	8950
1997-01-17	11.50	11.82	11.50	11.82	61426
1997-01-20	11.50	11.74	11.50	11.50	27163
1997-01-21	11.50	11.82	11.50	11.66	13580
1997-01-22	11.82	11.82	11.50	11.58	4165
1997-01-23	11.50	11.74	11.50	11.54	515188
1997-01-24	11.82	11.82	11.58	11.58	58957
1997-01-27	11.58	11.58	11.58	11.58	1234
1997-01-28	11.58	11.66	11.58	11.66	8641
1997-01-29	11.66	11.66	11.58	11.58	82107
1997-01-30	11.66	11.66	11.62	11.66	10185
1997-01-31	11.66	11.66	11.58	11.66	48152
1997-02-03	11.58	11.66	11.58	11.58	14352
1997-02-04	11.66	11.66	11.58	11.66	4937
1997-02-05	11.58	11.82	11.58	11.82	3549
1997-02-06	11.82	11.82	11.58	11.58	7252
1997-02-07	11.70	11.82	11.58	11.66	11265
1997-02-10	11.58	11.58	11.58	11.58	461
1997-02-11	11.58	11.66	11.58	11.66	1850
1997-02-12	11.58	11.82	11.58	11.82	2004
1997-02-13	11.66	11.82	11.66	11.66	17593
1997-02-14	11.99	11.99	11.66	11.66	9104
1997-02-18	12.07	12.07	11.66	11.86	7562
1997-02-19	11.66	11.66	11.66	11.66	5091
1997-02-20	12.07	12.07	11.66	11.66	12654
1997-02-21	12.07	12.07	11.86	11.86	308
1997-02-24	11.66	11.91	11.66	11.82	27780
1997-02-25	12.07	12.07	12.07	12.07	461
1997-02-27	11.82	11.99	11.74	11.99	17748
1997-02-28	11.74	11.99	11.66	11.66	24539
1997-03-03	11.99	12.15	11.74	12.15	15124
1997-03-04	11.99	11.99	11.99	11.99	1541
1997-03-05	11.82	11.82	11.82	11.82	308
1997-03-06	11.99	12.15	11.82	12.03	16204
1997-03-07	12.15	12.15	11.82	11.82	18674
1997-03-10	11.99	12.15	11.99	11.99	4937
1997-03-11	12.31	12.31	11.99	12.31	27626
1997-03-12	12.39	12.47	12.15	12.31	29015
1997-03-13	12.15	12.47	12.15	12.47	18828
1997-03-14	12.39	12.47	12.31	12.31	7562
1997-03-17	12.63	12.63	12.31	12.31	6017
1997-03-18	12.31	12.47	12.31	12.39	19291
1997-03-19	12.15	12.27	12.15	12.15	12654
1997-03-20	12.15	12.15	12.15	12.15	2313
1997-03-21	12.31	12.47	12.15	12.39	19446
1997-03-24	12.47	12.63	12.23	12.63	17439
1997-03-25	12.47	12.96	12.47	12.55	19909
1997-03-26	12.63	12.80	12.63	12.63	9722
1997-03-27	12.63	12.96	12.63	12.96	7252
1997-03-31	12.63	12.72	12.63	12.63	20217
1997-04-01	12.96	12.96	12.63	12.96	18828
1997-04-02	12.96	12.96	12.63	12.88	7099
1997-04-03	12.63	12.72	12.63	12.72	10339
1997-04-04	12.63	12.63	12.63	12.63	308
1997-04-07	12.96	12.96	12.63	12.72	4937
1997-04-08	12.63	12.96	12.63	12.80	21915
1997-04-09	13.12	13.12	12.96	12.96	7870
1997-04-10	13.12	13.12	12.88	12.88	615
1997-04-11	13.08	13.28	12.88	12.88	16976
1997-04-14	13.28	13.28	12.88	12.96	5400
1997-04-15	12.88	12.96	12.88	12.96	2931
1997-04-16	12.96	13.04	12.88	13.04	2467
1997-04-18	12.96	13.28	12.88	12.88	5091
1997-04-21	12.88	12.96	12.88	12.96	9413
1997-04-22	12.96	13.10	12.88	12.96	32565
1997-04-23	12.88	13.28	12.88	12.88	17285
1997-04-24	12.88	13.04	12.88	12.88	7252
1997-04-25	12.88	13.04	12.88	13.04	19446
1997-04-28	13.12	13.12	12.88	13.00	8641
1997-04-29	12.88	13.12	12.88	13.12	18674
1997-04-30	13.12	13.12	12.88	12.88	4165
1997-05-01	13.04	13.20	12.88	12.88	20835
1997-05-02	12.88	13.20	12.88	13.20	1387
1997-05-05	13.20	13.20	12.88	12.88	56950
1997-05-06	12.88	13.20	12.88	12.88	15587
1997-05-07	13.20	13.20	12.88	12.88	1697
1997-05-08	12.96	13.04	12.96	12.96	8025
1997-05-09	12.96	13.20	12.96	12.96	18828
1997-05-12	13.04	13.20	13.04	13.16	25311
1997-05-14	13.04	13.20	12.88	13.04	5863
1997-05-15	13.04	13.04	12.88	12.88	1541
1997-05-16	13.20	13.20	12.96	12.96	12654
1997-05-19	13.20	13.28	13.04	13.20	12809
1997-05-20	13.04	13.12	13.04	13.12	4012
1997-05-21	13.04	13.20	13.04	13.04	7252
1997-05-22	13.28	13.28	13.04	13.04	12654
1997-05-23	13.04	13.36	13.04	13.24	35033
1997-05-27	13.36	13.44	13.12	13.44	18828
1997-05-28	13.12	13.61	13.12	13.53	8641
1997-05-29	13.28	13.44	13.28	13.28	7562
1997-05-30	13.44	13.61	13.28	13.61	28398
1997-06-02	13.28	13.44	13.28	13.28	12809
1997-06-03	13.20	13.20	13.20	13.20	308
1997-06-04	13.44	13.44	13.28	13.44	3239
1997-06-05	13.20	13.36	13.20	13.36	3239
1997-06-06	13.20	13.61	13.20	13.61	3394
1997-06-09	13.61	13.61	13.20	13.61	22224
1997-06-10	13.61	13.61	13.28	13.28	6636
1997-06-11	13.28	13.28	13.28	13.28	4165
1997-06-12	13.36	13.48	13.28	13.48	28706
1997-06-16	13.61	13.61	13.44	13.61	5247
1997-06-17	13.28	13.61	13.28	13.61	15433
1997-06-18	13.28	13.44	13.28	13.28	13889
1997-06-19	13.61	13.61	13.28	13.28	12963
1997-06-20	13.69	13.69	13.36	13.36	20680
1997-06-23	13.77	14.09	13.61	14.09	18519
1997-06-24	13.61	14.34	13.61	14.34	20372
1997-06-25	14.34	15.95	14.09	15.87	124552
1997-06-26	15.63	16.76	15.63	16.68	62044
1997-06-27	16.76	17.33	16.20	17.33	62044
1997-06-30	16.85	17.41	16.76	17.41	107883
1997-07-01	16.85	17.33	15.87	16.12	42597
1997-07-02	15.95	16.36	15.95	16.36	6017
1997-07-03	15.95	17.17	15.95	16.85	34726
1997-07-07	16.85	16.85	16.36	16.36	8178
1997-07-08	17.17	17.17	16.52	17.01	42443
1997-07-09	17.17	17.17	16.20	16.20	10649
1997-07-10	16.85	16.85	16.20	16.52	3549
1997-07-11	16.85	17.01	16.36	16.85	18056
1997-07-14	16.20	16.24	15.87	15.87	11728
1997-07-15	16.36	16.36	15.87	15.87	15278
1997-07-16	16.12	16.20	15.87	16.04	12346
1997-07-17	15.87	15.87	15.87	15.87	1541
1997-07-18	15.87	16.12	15.71	16.12	22687
1997-07-21	15.71	16.12	15.39	15.39	22378
1997-07-22	15.71	15.71	14.42	14.42	26854
1997-07-23	14.66	15.23	14.66	15.23	30250
1997-07-24	15.23	15.23	14.98	15.02	4937
1997-07-25	14.74	15.23	14.74	15.06	14815
1997-07-28	15.23	15.55	14.90	15.35	11420
1997-07-29	15.35	15.55	15.15	15.55	12963
1997-07-30	15.79	16.44	15.63	16.44	18674
1997-07-31	16.04	16.76	16.04	16.76	41671
1997-08-01	16.76	16.76	16.12	16.20	13272
1997-08-04	16.60	16.60	16.12	16.52	6480
1997-08-05	16.52	16.52	16.52	16.52	1541
1997-08-06	16.20	16.52	16.12	16.12	18211
1997-08-07	16.20	16.52	16.20	16.44	16359
1997-08-08	16.44	16.44	16.20	16.44	6173
1997-08-11	16.20	16.44	16.20	16.28	4165
1997-08-12	16.20	16.68	16.20	16.20	13272
1997-08-13	16.20	16.68	15.79	16.04	61889
1997-08-14	15.95	16.20	15.79	15.79	3086
1997-08-15	15.79	16.00	15.79	16.00	26391
1997-08-18	15.79	15.87	15.79	15.79	8641
1997-08-19	15.87	15.87	15.87	15.87	12963
1997-08-20	16.20	16.20	15.79	16.00	19446
1997-08-22	15.55	16.04	15.55	15.71	12963
1997-08-25	15.79	15.79	15.79	15.79	6173
1997-08-26	15.55	16.04	15.55	15.79	23922
1997-08-27	15.71	16.04	15.71	16.04	1078
1997-08-28	16.04	16.20	15.71	16.20	1697
1997-08-29	16.20	16.20	15.71	15.71	2776
1997-09-02	16.04	16.44	15.87	16.04	31176
1997-09-03	16.20	16.44	16.04	16.44	10649
1997-09-04	16.44	16.44	16.20	16.20	69761
1997-09-05	16.20	16.36	16.20	16.36	3239
1997-09-08	16.60	16.60	16.20	16.40	4628
1997-09-10	16.60	16.60	16.20	16.20	8333
1997-09-11	16.20	16.40	16.20	16.40	4628
1997-09-12	16.52	16.52	16.20	16.52	13272
1997-09-15	16.36	16.60	16.36	16.36	1234
1997-09-16	16.60	16.60	16.36	16.60	8178
1997-09-17	16.60	16.60	16.20	16.20	1387
1997-09-18	16.60	16.60	16.20	16.20	1697
1997-09-19	16.20	16.36	16.20	16.36	7407
1997-09-22	16.60	16.60	16.20	16.20	461
1997-09-23	16.20	16.60	16.20	16.60	11112
1997-09-24	16.20	16.52	16.20	16.40	4628
1997-09-25	16.20	16.60	16.20	16.60	2623
1997-09-26	16.68	16.76	16.60	16.68	3549
1997-09-29	16.44	17.17	16.44	17.09	15741
1997-09-30	17.09	17.09	16.68	17.09	12191
1997-10-01	17.09	17.09	16.85	17.01	28089
1997-10-02	16.85	16.89	16.76	16.85	3394
1997-10-03	17.01	17.17	17.01	17.17	308
1997-10-06	16.85	17.17	16.85	17.01	27317
1997-10-07	17.09	17.17	16.76	17.17	3549
1997-10-08	17.01	17.17	16.85	16.85	15741
1997-10-09	17.01	17.17	17.01	17.17	4628
1997-10-10	16.85	17.17	16.85	17.17	1541
1997-10-13	16.85	17.17	16.85	16.85	42597
1997-10-14	17.25	17.25	16.85	17.05	2160
1997-10-15	17.09	17.09	17.09	17.09	308
1997-10-16	16.93	17.25	16.85	17.01	6017
1997-10-17	16.85	17.33	16.85	17.01	19909
1997-10-20	16.85	16.85	16.85	16.85	615
1997-10-21	17.33	17.33	16.85	16.85	23613
1997-10-22	16.85	17.01	16.68	17.01	8178
1997-10-23	16.68	16.85	16.68	16.85	2467
1997-10-24	16.85	17.01	16.85	17.01	5247
1997-10-27	16.44	16.44	16.44	16.44	461
1997-10-28	16.52	16.52	15.95	16.52	5554
1997-10-29	16.52	16.52	15.95	16.04	56024
1997-10-30	16.52	16.52	16.04	16.52	16204
1997-10-31	16.28	16.28	16.12	16.20	21298
1997-11-03	16.28	16.52	16.12	16.20	5247
1997-11-04	16.52	16.60	16.52	16.52	20835
1997-11-05	16.60	16.60	16.20	16.36	16513
1997-11-06	16.20	16.60	16.20	16.20	16822
1997-11-07	16.20	16.60	16.20	16.20	4474
1997-11-10	16.60	16.60	16.20	16.36	10649
1997-11-11	16.60	16.60	16.20	16.20	1078
1997-11-12	16.04	16.36	16.04	16.20	16513
1997-11-13	16.20	16.24	16.04	16.04	7407
1997-11-14	16.20	16.28	16.20	16.28	26700
1997-11-17	16.04	16.36	16.04	16.20	6944
1997-11-18	16.52	16.52	16.04	16.52	6480
1997-11-19	16.68	17.01	16.68	16.85	17439
1997-11-20	17.09	17.17	16.60	17.17	10493
1997-11-21	17.29	17.57	17.01	17.01	9104
1997-11-24	17.17	17.17	16.85	16.85	13735
1997-11-25	17.17	17.17	16.68	16.85	4784
1997-11-26	17.35	17.69	16.33	17.35	15874
1997-11-28	17.50	17.69	17.35	17.56	3674
1997-12-01	17.52	17.69	17.26	17.35	24840
1997-12-02	17.26	17.60	17.26	17.26	1910
1997-12-03	17.26	17.52	17.26	17.52	12640
1997-12-04	17.60	17.60	17.01	17.01	32337
1997-12-05	17.05	17.09	17.01	17.01	9113
1997-12-08	17.11	17.26	17.11	17.14	3821
1997-12-09	17.22	17.43	17.01	17.35	54975
1997-12-10	17.52	17.52	17.31	17.43	2204
1997-12-11	17.39	17.69	17.18	17.69	8672
1997-12-12	17.99	18.03	17.60	17.60	2057
1997-12-15	17.60	18.03	17.52	17.94	4703
1997-12-16	18.20	18.20	17.52	17.52	4115
1997-12-17	17.77	18.20	17.52	18.03	9113
1997-12-18	17.52	17.86	17.52	17.69	10730
1997-12-19	17.43	17.86	17.43	17.60	3086
1997-12-22	17.86	18.11	17.26	17.90	25281
1997-12-23	18.20	18.45	17.77	18.20	10436
1997-12-24	18.45	18.45	18.03	18.11	5438
1997-12-29	18.54	18.62	18.20	18.62	37041
1997-12-30	18.54	18.84	18.37	18.62	5438
1997-12-31	18.37	18.37	18.37	18.37	293
1998-01-02	18.11	18.71	17.65	18.71	23223
1998-01-05	18.03	18.37	17.69	17.69	9554
1998-01-06	18.54	18.79	18.20	18.20	4115
1998-01-07	18.20	18.28	17.52	17.52	26604
1998-01-08	17.60	17.60	17.26	17.26	1028
1998-01-09	17.18	17.35	16.41	16.41	26457
1998-01-12	15.99	16.67	15.99	16.67	587
1998-01-13	17.18	17.69	16.28	17.18	23664
1998-01-14	17.18	17.69	17.18	17.69	3380
1998-01-15	17.86	17.94	17.65	17.82	11612
1998-01-16	17.94	18.24	17.18	18.24	12200
1998-01-20	18.37	18.54	17.90	18.37	5144
1998-01-21	18.16	18.54	18.16	18.35	15286
1998-01-22	18.37	18.54	18.37	18.37	1763
1998-01-23	18.16	18.37	17.60	17.60	18079
1998-01-26	18.03	18.11	17.39	17.39	3968
1998-01-27	17.69	18.20	17.69	17.73	7790
1998-01-28	17.69	18.54	17.35	18.37	4409
1998-01-29	18.37	18.54	17.43	18.54	5879
1998-01-30	18.54	18.54	18.03	18.03	734
1998-02-02	18.54	18.54	17.52	17.52	2204
1998-02-03	17.94	17.94	17.69	17.77	6467
1998-02-04	17.52	17.69	17.52	17.52	3674
1998-02-05	17.69	17.69	17.52	17.52	1469
1998-02-06	17.60	17.69	17.60	17.69	11171
1998-02-09	17.52	17.73	17.43	17.60	7643
1998-02-10	17.43	17.69	17.43	17.60	8819
1998-02-11	17.60	18.03	17.43	17.77	12934
1998-02-12	17.69	17.77	17.60	17.77	14551
1998-02-13	18.11	18.11	17.69	18.11	4115
1998-02-17	17.77	17.94	17.69	17.94	1763
1998-02-18	17.90	17.94	17.90	17.94	1616
1998-02-19	17.69	18.01	17.69	18.01	3821
1998-02-20	17.94	17.94	17.60	17.60	11465
1998-02-23	17.69	17.69	17.52	17.69	6026
1998-02-24	17.94	18.07	17.88	17.88	5585
1998-02-25	18.03	18.28	18.03	18.28	14110
1998-02-26	17.94	18.03	17.60	18.03	28074
1998-02-27	17.94	18.03	17.60	18.03	26016
1998-03-02	17.86	18.37	17.86	17.86	2204
1998-03-03	17.69	18.03	17.69	18.03	20137
1998-03-04	18.03	18.03	17.77	17.86	18373
1998-03-05	17.94	17.94	17.94	17.94	3674
1998-03-06	18.20	18.20	18.03	18.20	9113
1998-03-09	18.03	18.37	18.03	18.20	19696
1998-03-10	18.54	18.54	18.11	18.20	18373
1998-03-11	18.20	18.37	18.20	18.37	6467
1998-03-12	18.11	18.11	18.11	18.11	440
1998-03-13	18.20	18.20	18.20	18.20	587
1998-03-16	18.54	18.54	18.20	18.54	14845
1998-03-17	18.28	18.45	18.20	18.45	11318
1998-03-18	18.54	18.88	18.37	18.54	23370
1998-03-19	19.05	19.05	18.45	19.05	9995
1998-03-20	19.05	19.05	18.54	18.54	3821
1998-03-23	18.54	18.88	18.45	18.71	18079
1998-03-24	18.71	19.05	18.45	19.05	2792
1998-03-25	18.54	18.62	18.54	18.62	16315
1998-03-26	18.62	18.62	18.54	18.54	3086
1998-03-27	18.79	18.79	18.58	18.71	6467
1998-03-30	18.54	18.88	18.50	18.88	14992
1998-03-31	18.88	19.05	18.88	19.05	1175
1998-04-01	18.62	18.79	18.62	18.62	4409
1998-04-02	18.62	18.88	18.62	18.62	5144
1998-04-03	19.05	19.05	18.79	19.05	3674
1998-04-06	19.05	19.05	18.62	18.79	4262
1998-04-07	19.05	19.05	18.62	18.79	4556
1998-04-08	19.05	19.39	18.37	19.22	28662
1998-04-09	19.22	19.90	19.22	19.39	19402
1998-04-13	19.73	19.90	19.05	19.39	10142
1998-04-14	19.90	20.75	19.90	20.75	39834
1998-04-15	20.66	21.51	20.07	21.43	16021
1998-04-16	21.09	21.60	21.09	21.51	13522
1998-04-17	21.43	21.94	21.43	21.94	3380
1998-04-20	21.43	23.47	21.43	22.53	17638
1998-04-21	23.22	23.47	22.45	23.47	30573
1998-04-22	22.53	23.47	22.53	23.30	18226
1998-04-23	22.79	23.47	22.79	23.22	29250
1998-04-24	22.96	23.47	22.96	23.22	107011
1998-04-27	23.39	23.39	22.53	22.62	70409
1998-04-28	22.53	23.13	22.28	22.62	52182
1998-04-29	23.39	23.39	22.70	23.05	63794
1998-04-30	23.05	23.05	22.62	22.62	71144
1998-05-01	22.62	23.13	22.45	23.13	4115
1998-05-04	22.79	22.79	21.85	22.53	10583
1998-05-05	21.77	22.62	21.77	22.45	6467
1998-05-06	22.62	22.62	21.77	22.24	4556
1998-05-07	22.24	22.24	21.60	21.77	82316
1998-05-08	22.49	22.49	21.77	22.15	6026
1998-05-11	22.15	22.15	21.77	21.77	1469
1998-05-12	21.98	21.98	21.60	21.98	2792
1998-05-13	21.94	22.19	21.94	22.19	7055
1998-05-14	22.28	22.28	22.02	22.02	440
1998-05-15	21.77	22.28	21.60	21.60	6320
1998-05-18	22.11	22.11	21.60	21.77	11906
1998-05-19	22.11	22.11	21.51	21.94	3674
1998-05-20	21.77	21.77	21.77	21.77	2204
1998-05-21	21.77	22.45	21.77	22.45	440
1998-05-22	21.77	21.77	21.51	21.56	7496
1998-05-26	21.98	22.79	21.43	21.60	12200
1998-05-27	22.36	22.45	21.43	22.45	7790
1998-05-28	22.45	22.96	22.30	22.45	3527
1998-05-29	22.45	22.45	22.11	22.45	1469
1998-06-01	22.45	22.96	22.11	22.15	1028
1998-06-02	23.13	23.30	21.77	21.77	10436
1998-06-03	22.11	22.19	21.64	22.11	10436
1998-06-04	21.60	22.96	21.60	22.96	20578
1998-06-05	21.60	22.62	21.60	22.11	1469
1998-06-08	22.11	22.11	21.77	21.77	2645
1998-06-09	22.36	22.45	22.11	22.45	4850
1998-06-10	21.77	22.45	21.77	21.94	11171
1998-06-11	22.02	22.45	21.77	21.77	1175
1998-06-12	22.07	22.07	22.02	22.02	587
1998-06-15	22.02	22.79	21.77	22.11	19108
1998-06-16	21.77	23.13	21.77	22.22	22599
1998-06-17	22.22	23.13	21.88	21.94	20835
1998-06-18	22.22	22.22	21.77	22.00	17418
1998-06-19	22.22	22.22	21.77	21.77	18079
1998-06-22	21.77	22.22	21.77	22.22	5401
1998-06-23	21.88	22.22	21.43	21.43	8708
1998-06-24	21.88	21.88	21.32	21.88	5622
1998-06-25	21.54	22.22	21.54	22.11	12457
1998-06-26	22.00	22.22	21.77	21.77	5070
1998-06-29	21.77	22.22	21.77	22.22	27340
1998-06-30	22.11	23.13	22.00	23.02	30537
1998-07-01	22.86	23.81	22.73	23.81	13890
1998-07-02	23.64	23.81	23.47	23.47	1542
1998-07-06	23.64	23.67	22.56	23.02	22820
1998-07-07	22.56	23.02	22.22	22.45	27230
1998-07-08	22.68	22.68	21.77	22.34	5733
1998-07-09	22.22	23.13	21.77	22.22	22489
1998-07-10	22.22	22.22	21.77	21.77	17859
1998-07-13	22.00	22.00	22.00	22.00	109
1998-07-14	21.77	21.77	21.54	21.54	991
1998-07-15	21.77	21.77	21.32	21.43	9261
1998-07-16	21.77	21.77	21.32	21.77	5181
1998-07-17	22.22	22.22	21.32	21.77	6615
1998-07-20	22.22	22.68	22.11	22.68	16095
1998-07-21	22.11	22.68	22.11	22.68	1873
1998-07-22	22.45	23.02	22.22	22.53	4078
1998-07-23	22.00	22.90	22.00	22.45	2205
1998-07-24	22.00	22.22	21.77	21.83	3196
1998-07-27	21.83	21.88	21.54	21.77	10584
1998-07-28	21.54	21.77	21.43	21.46	15764
1998-07-29	22.45	22.45	21.60	21.60	2424
1998-07-30	21.43	21.43	21.43	21.43	330
1998-07-31	22.22	22.22	21.20	21.20	21938
1998-08-03	21.43	21.43	20.64	20.64	13339
1998-08-04	20.52	21.88	20.52	21.88	32411
1998-08-05	21.77	21.77	20.98	20.98	10803
1998-08-06	21.77	21.77	20.75	20.98	20835
1998-08-07	21.32	21.32	20.86	20.86	4188
1998-08-10	20.98	21.32	20.92	21.32	1432
1998-08-11	20.64	21.09	20.64	20.86	6174
1998-08-12	21.32	21.43	20.86	21.32	10031
1998-08-13	20.98	21.43	20.98	21.43	14882
1998-08-14	21.54	22.11	21.54	21.60	39136
1998-08-17	21.54	21.77	21.54	21.77	550
1998-08-18	21.54	21.77	21.54	21.77	2755
1998-08-19	21.54	21.77	21.54	21.54	1983
1998-08-20	21.88	22.68	21.88	22.68	27450
1998-08-21	22.90	22.90	22.34	22.90	35278
1998-08-24	22.45	22.68	22.45	22.45	42223
1998-08-25	22.68	22.68	22.45	22.45	20174
1998-08-26	22.56	22.56	22.45	22.45	20835
1998-08-27	22.45	22.56	20.98	22.34	32080
1998-08-28	21.68	22.22	21.43	21.43	8708
1998-08-31	20.86	21.09	20.64	20.64	6393
1998-09-01	20.52	21.77	20.18	21.32	4519
1998-09-02	20.30	21.54	20.18	21.54	7716
1998-09-03	21.54	21.54	20.86	21.09	1101
1998-09-04	20.86	21.32	20.86	21.32	550
1998-09-08	21.32	21.32	20.92	21.09	9370
1998-09-09	20.98	20.98	19.84	19.84	2314
1998-09-10	20.18	20.18	19.05	19.16	10472
1998-09-11	18.94	19.39	18.59	19.33	5511
1998-09-14	18.59	19.62	18.59	19.22	22599
1998-09-15	19.62	19.62	18.82	18.94	5401
1998-09-16	19.28	19.73	19.05	19.62	9811
1998-09-17	18.14	19.84	17.57	19.84	16977
1998-09-18	19.96	20.75	19.56	20.64	58318
1998-09-21	20.41	21.03	20.41	21.03	13890
1998-09-22	20.92	21.20	20.92	21.20	19182
1998-09-23	21.20	21.20	21.09	21.20	5842
1998-09-24	20.86	21.20	20.52	20.52	2976
1998-09-25	20.81	20.86	20.30	20.64	17308
1998-09-28	20.86	20.86	20.41	20.64	8047
1998-09-29	20.58	20.58	20.52	20.52	1764
1998-09-30	20.47	20.86	20.47	20.86	219
1998-10-01	20.69	20.95	20.30	20.92	31419
1998-10-02	20.86	20.86	20.41	20.86	882
1998-10-05	20.52	20.64	20.18	20.64	3196
1998-10-06	20.18	20.41	19.96	20.01	5842
1998-10-07	20.01	20.07	19.96	19.96	3747
1998-10-08	19.96	20.07	19.96	20.01	3858
1998-10-09	19.96	20.18	19.96	20.18	10362
1998-10-12	19.96	20.18	19.96	19.96	6174
1998-10-13	20.07	20.07	19.96	19.96	6724
1998-10-14	20.30	20.30	19.96	19.96	10143
1998-10-15	20.07	20.07	19.96	20.07	6834
1998-10-16	19.96	20.41	19.73	20.07	35829
1998-10-19	20.07	20.13	19.96	20.13	4299
1998-10-20	20.18	20.30	20.13	20.18	27230
1998-10-21	19.96	20.41	19.96	20.41	1101
1998-10-22	19.96	20.30	19.96	20.30	35278
1998-10-23	20.18	20.18	19.96	20.18	18079
1998-10-26	20.07	20.58	20.07	20.30	5070
1998-10-27	20.18	20.41	19.96	20.18	19953
1998-10-28	20.18	20.41	20.07	20.41	17969
1998-10-29	20.38	20.38	19.96	20.18	29214
1998-10-30	20.41	20.86	20.18	20.52	5181
1998-11-02	20.41	20.41	19.96	19.96	8708
1998-11-03	20.18	20.30	20.18	20.30	6503
1998-11-04	20.24	20.86	20.24	20.41	1653
1998-11-05	20.86	21.66	20.64	21.66	6393
1998-11-06	21.32	23.02	21.32	22.90	16646
1998-11-09	23.13	23.36	22.56	22.56	64933
1998-11-10	22.56	22.68	22.56	22.56	1873
1998-11-11	23.13	23.13	22.56	22.68	7497
1998-11-12	22.56	23.13	22.56	23.13	18300
1998-11-13	23.02	23.02	22.56	22.56	9039
1998-11-16	22.62	23.02	22.62	23.02	11134
1998-11-17	22.96	22.96	22.73	22.79	2424
1998-11-18	22.90	22.90	22.68	22.68	3306
1998-11-19	22.73	22.73	22.68	22.68	1432
1998-11-20	22.68	22.90	22.56	22.56	14110
1998-11-23	23.13	23.13	22.86	22.86	2976
1998-11-24	22.73	22.79	22.65	22.79	2424
1998-11-25	22.90	23.41	22.79	23.41	10252
1998-11-27	23.81	23.81	23.81	23.81	525
1998-11-30	24.29	24.29	23.27	23.93	21945
1998-12-01	24.29	24.29	23.81	23.99	11025
1998-12-02	24.05	24.05	23.81	23.81	3885
1998-12-03	23.81	24.05	23.81	24.05	24885
1998-12-04	23.81	24.05	23.81	24.05	4620
1998-12-07	24.17	24.17	23.57	23.57	4410
1998-12-08	23.81	23.93	23.81	23.81	3045
1998-12-09	23.81	24.05	23.81	23.87	6405
1998-12-10	24.23	24.23	23.81	23.81	17220
1998-12-11	24.23	24.23	23.81	23.81	19530
1998-12-14	23.99	23.99	23.81	23.81	945
1998-12-15	23.99	23.99	22.98	22.98	8925
1998-12-16	23.57	23.57	22.62	23.33	13020
1998-12-17	22.38	24.17	22.38	23.81	5880
1998-12-18	23.75	23.75	22.86	22.98	13440
1998-12-21	23.10	23.81	22.95	23.57	13755
1998-12-22	23.81	24.05	23.45	23.69	15540
1998-12-23	23.33	23.33	22.86	23.21	4830
1998-12-24	23.39	23.57	23.10	23.57	4410
1998-12-28	23.33	23.45	22.86	22.86	2835
1998-12-29	22.86	24.05	22.62	22.62	5880
1998-12-30	22.62	22.74	22.26	22.56	32653
1998-12-31	22.56	22.68	22.26	22.26	2310
1999-01-04	22.26	23.33	22.20	22.62	42838
1999-01-05	23.04	23.04	22.14	22.26	22575
1999-01-06	22.26	22.26	22.08	22.14	41473
1999-01-07	22.08	22.74	21.79	22.47	18795
1999-01-08	22.86	22.86	21.49	22.74	11340
1999-01-11	22.02	22.02	21.79	21.91	18585
1999-01-12	21.67	22.38	21.55	21.55	9240
1999-01-13	21.07	21.67	20.71	21.19	2205
1999-01-14	21.19	21.43	20.24	20.48	26983
1999-01-15	20.60	21.43	20.00	21.07	17010
1999-01-19	20.71	20.95	20.48	20.95	2940
1999-01-20	20.48	20.71	20.00	20.54	13860
1999-01-21	20.60	20.77	20.00	20.00	5040
1999-01-22	20.60	20.89	20.00	20.24	7770
1999-01-25	20.48	21.43	20.00	21.43	7980
1999-01-26	21.43	21.43	20.48	21.31	11340
1999-01-27	21.37	21.37	20.00	20.36	12390
1999-01-28	20.00	21.19	20.00	20.83	22365
1999-01-29	20.71	22.02	20.71	21.61	21420
1999-02-01	22.02	22.02	21.19	21.67	10395
1999-02-02	21.91	21.91	20.71	20.71	5040
1999-02-03	21.43	21.91	20.71	21.31	5040
1999-02-04	21.31	21.31	20.48	20.48	840
1999-02-05	21.91	21.91	20.95	20.95	1785
1999-02-08	21.67	21.67	20.95	21.67	5040
1999-02-09	21.31	21.31	21.07	21.07	2100
1999-02-10	20.95	21.43	20.95	21.19	27403
1999-02-11	20.95	21.07	20.95	20.95	1365
1999-02-12	20.95	21.37	20.95	20.95	61948
1999-02-16	20.95	21.79	20.95	21.07	5355
1999-02-17	21.07	21.25	21.07	21.07	48508
1999-02-18	21.07	21.43	21.07	21.31	23520
1999-02-19	21.07	21.43	21.07	21.43	945
1999-02-22	21.31	21.31	21.07	21.07	2310
1999-02-23	21.07	21.43	21.07	21.19	19740
1999-02-24	21.22	21.25	21.19	21.19	16485
1999-02-25	21.19	21.43	21.19	21.43	3465
1999-02-26	21.19	21.55	21.19	21.31	8085
1999-03-01	21.43	21.43	21.31	21.43	5565
1999-03-02	21.67	21.67	21.43	21.67	6195
1999-03-03	21.19	21.67	21.19	21.43	24150
1999-03-04	21.67	21.67	21.25	21.67	735
1999-03-05	21.55	21.67	21.19	21.19	2415
1999-03-08	21.31	21.67	21.19	21.67	4095
1999-03-09	21.25	21.43	21.19	21.43	12915
1999-03-10	21.67	21.67	21.31	21.31	12390
1999-03-11	21.31	21.31	21.31	21.31	420
1999-03-12	21.67	21.67	20.12	21.07	30658
1999-03-15	21.07	21.31	20.12	21.31	11340
1999-03-16	21.43	21.67	20.95	21.43	9870
1999-03-17	21.19	21.67	21.19	21.67	2730
1999-03-18	21.19	21.19	21.19	21.19	525
1999-03-19	21.19	21.19	21.19	21.19	6930
1999-03-22	21.19	21.31	21.19	21.31	10500
1999-03-23	21.19	21.22	21.19	21.22	12285
1999-03-24	21.31	21.31	21.19	21.19	5565
1999-03-25	21.19	21.19	20.95	21.19	3150
1999-03-26	21.34	21.34	21.19	21.19	3360
1999-03-29	21.19	21.31	20.95	21.07	12705
1999-03-30	21.07	21.07	20.18	20.18	7350
1999-03-31	20.12	20.71	19.88	19.88	13125
1999-04-01	19.88	19.88	19.29	19.41	3780
1999-04-05	19.52	19.94	19.35	19.49	7455
1999-04-06	19.29	20.00	19.29	19.29	3885
1999-04-07	19.29	20.36	19.29	20.00	6720
1999-04-08	19.64	20.00	19.29	19.29	2625
1999-04-09	19.29	20.48	19.29	20.48	8085
1999-04-12	19.29	20.48	19.29	20.36	8400
1999-04-13	20.95	20.95	20.71	20.95	10500
1999-04-14	20.95	20.95	20.48	20.95	8085
1999-04-15	20.48	20.95	20.48	20.54	10500
1999-04-16	20.60	21.07	20.60	20.95	10710
1999-04-19	20.95	21.19	20.83	20.95	15435
1999-04-20	20.83	21.07	20.83	20.83	15225
1999-04-21	21.04	21.07	20.83	20.83	11970
1999-04-22	20.95	20.95	19.88	20.00	4935
1999-04-23	20.24	20.48	19.76	20.24	5355
1999-04-26	20.00	20.36	20.00	20.00	5985
1999-04-27	20.71	20.95	20.12	20.36	16590
1999-04-28	20.24	20.48	20.24	20.36	58798
1999-04-29	20.95	20.95	20.36	20.36	5670
1999-04-30	20.36	20.36	20.36	20.36	6510
1999-05-03	20.42	20.48	20.36	20.48	6825
1999-05-04	20.83	20.83	20.36	20.36	4200
1999-05-05	20.36	20.60	20.36	20.60	18585
1999-05-06	20.60	20.89	20.60	20.77	5775
1999-05-07	20.60	20.71	20.60	20.71	25618
1999-05-10	20.60	20.83	20.60	20.77	53653
1999-05-11	20.60	20.77	20.60	20.71	15960
1999-05-12	20.71	20.83	20.60	20.71	28453
1999-05-13	20.71	20.83	20.71	20.83	630
1999-05-14	20.48	20.83	20.24	20.24	6720
1999-05-17	20.48	20.48	20.48	20.48	210
1999-05-18	20.48	20.71	20.48	20.48	5460
1999-05-19	20.36	20.83	20.36	20.83	3885
1999-05-20	20.36	20.83	20.36	20.48	9660
1999-05-21	20.36	20.54	19.64	20.12	33493
1999-05-24	20.48	20.71	19.52	19.64	30028
1999-05-25	20.00	20.00	19.52	19.58	4620
1999-05-26	19.52	20.00	19.52	19.52	5775
1999-05-27	19.41	19.41	19.05	19.29	1680
1999-05-28	19.52	20.00	19.52	20.00	8085
1999-06-01	19.88	19.88	19.76	19.88	1155
1999-06-02	19.88	19.88	19.41	19.41	62578
1999-06-03	19.29	20.48	19.29	20.48	840
1999-06-04	19.29	20.48	19.29	20.48	420
1999-06-07	20.48	20.48	19.29	19.88	1575
1999-06-08	19.88	19.88	19.52	19.52	1890
1999-06-09	20.48	20.48	19.88	20.00	3675
1999-06-10	20.60	20.60	20.24	20.48	7035
1999-06-11	20.48	20.48	20.12	20.12	1470
1999-06-14	20.00	20.71	20.00	20.24	5250
1999-06-15	20.71	20.71	19.88	19.88	13020
1999-06-16	19.88	20.48	19.41	20.00	10920
1999-06-17	20.00	20.12	19.76	20.12	29083
1999-06-18	20.12	20.60	20.00	20.00	24360
1999-06-21	20.48	20.48	20.48	20.48	2835
1999-06-22	20.83	20.83	19.88	19.88	1050
1999-06-23	20.83	20.83	19.76	19.76	945
1999-06-24	19.76	20.71	19.52	19.52	3570
1999-06-25	20.12	20.12	19.49	19.49	1365
1999-06-28	20.24	20.24	19.29	19.76	3570
1999-06-29	19.29	19.41	19.05	19.41	5460
1999-06-30	19.41	19.52	19.17	19.52	4095
1999-07-01	19.17	20.00	19.17	20.00	2310
1999-07-02	20.00	20.00	19.52	19.76	5040
1999-07-06	19.76	20.00	19.05	19.29	36118
1999-07-07	19.29	20.00	19.05	19.05	1470
1999-07-08	19.88	19.88	19.05	19.58	3465
1999-07-09	19.88	19.88	19.05	19.05	1575
1999-07-12	19.88	19.88	19.64	19.64	630
1999-07-13	19.05	20.00	19.05	19.94	3150
1999-07-14	20.00	20.00	19.05	20.00	735
1999-07-15	20.00	20.00	19.05	19.52	3255
1999-07-16	20.12	20.12	19.05	19.17	8610
1999-07-19	19.76	20.12	19.05	20.12	3675
1999-07-20	20.12	20.12	19.52	20.00	2940
1999-07-21	20.18	20.24	20.18	20.24	1050
1999-07-22	20.00	20.00	19.29	19.41	3780
1999-07-23	19.29	19.41	19.29	19.41	1260
1999-07-26	19.29	20.00	19.29	19.41	1470
1999-07-27	19.41	19.52	19.17	19.29	2415
1999-07-28	19.64	19.76	19.46	19.64	21945
1999-07-29	19.70	19.82	19.64	19.64	23205
1999-07-30	19.64	19.76	19.64	19.64	6825
1999-08-02	19.70	20.12	19.64	20.00	19845
1999-08-03	19.70	20.30	19.64	19.82	14490
1999-08-04	20.36	20.36	19.64	20.00	11760
1999-08-05	20.24	20.24	19.76	19.82	16590
1999-08-06	19.64	20.36	18.33	19.05	20370
1999-08-09	19.52	19.52	18.69	19.17	4305
1999-08-10	19.52	19.76	18.81	19.76	76647
1999-08-11	19.88	19.88	19.11	19.64	735
1999-08-12	19.64	19.64	19.05	19.41	6720
1999-08-13	20.00	20.00	19.23	19.29	3780
1999-08-16	19.05	19.05	17.74	18.21	16275
1999-08-17	18.81	18.81	18.21	18.69	5775
1999-08-18	18.39	18.51	17.86	18.16	14280
1999-08-19	18.16	18.21	17.86	18.21	6405
1999-08-20	18.33	18.33	18.10	18.27	2835
1999-08-23	18.33	18.69	17.98	18.04	6930
1999-08-24	18.69	18.69	17.98	18.10	20370
1999-08-25	18.33	18.33	17.98	18.10	3255
1999-08-26	18.69	18.69	18.04	18.04	735
1999-08-27	18.27	18.27	17.98	17.98	1260
1999-08-30	17.98	18.33	17.86	17.98	8505
1999-08-31	18.21	18.21	17.98	17.98	3570
1999-09-01	18.21	18.27	17.98	17.98	1470
1999-09-02	18.10	18.10	17.68	17.68	6825
1999-09-03	17.98	18.10	17.74	17.86	17220
1999-09-07	18.10	18.10	17.86	17.86	9030
1999-09-08	17.86	17.86	17.62	17.68	2205
1999-09-09	17.86	18.45	17.62	18.45	34438
1999-09-10	18.69	18.69	17.26	18.33	20370
1999-09-13	17.86	18.39	17.86	17.86	2100
1999-09-14	18.57	18.57	17.44	17.50	7875
1999-09-15	18.33	18.33	17.26	17.86	945
1999-09-16	18.33	18.33	17.26	17.26	12285
1999-09-17	17.98	18.33	17.68	18.10	7140
1999-09-20	17.98	17.98	17.62	17.98	16170
1999-09-21	17.92	18.10	17.74	17.74	11340
1999-09-22	17.62	17.98	17.62	17.86	11550
1999-09-23	17.98	18.04	17.38	17.50	15645
1999-09-24	17.44	17.74	17.20	17.20	1260
1999-09-27	17.14	17.86	17.14	17.14	1785
1999-09-28	17.14	17.14	16.91	17.14	8295
1999-09-29	17.38	17.38	16.43	16.67	6615
1999-09-30	17.14	17.14	16.49	16.49	19950
1999-10-01	16.49	16.91	16.49	16.67	4620
1999-10-04	17.14	17.26	17.14	17.26	1260
1999-10-05	17.26	17.50	17.20	17.38	10920
1999-10-06	17.44	17.44	17.14	17.26	6195
1999-10-07	17.26	17.32	17.26	17.26	2520
1999-10-08	17.49	17.56	17.44	17.44	945
1999-10-11	17.26	17.56	17.23	17.56	5670
1999-10-12	17.26	17.86	17.26	17.62	2205
1999-10-13	17.62	17.86	17.50	17.80	2310
1999-10-14	17.26	17.65	17.26	17.65	2520
1999-10-15	17.50	17.86	17.50	17.50	8715
1999-10-18	17.38	17.86	17.38	17.86	3885
1999-10-19	17.86	17.86	17.62	17.62	8190
1999-10-20	17.74	17.74	17.56	17.74	4305
1999-10-21	17.38	17.74	17.14	17.38	9765
1999-10-22	17.38	17.50	17.14	17.14	5565
1999-10-25	17.62	17.74	17.02	17.74	2205
1999-10-26	17.50	17.62	17.02	17.20	11340
1999-10-27	17.38	17.38	17.14	17.32	4935
1999-10-28	17.62	17.86	17.38	17.74	4410
1999-10-29	17.62	17.86	17.62	17.80	13230
1999-11-01	17.62	17.86	17.38	17.62	6720
1999-11-02	17.50	17.62	17.38	17.62	23730
1999-11-03	17.98	17.98	17.86	17.86	1575
1999-11-04	17.98	17.98	17.98	17.98	630
1999-11-05	17.98	17.98	17.74	17.80	5250
1999-11-08	17.98	17.98	17.26	17.62	15330
1999-11-09	17.50	17.62	17.50	17.50	16695
1999-11-10	17.62	17.62	17.62	17.62	3255
1999-11-11	17.62	17.74	17.44	17.62	5880
1999-11-12	17.74	17.74	17.26	17.32	28768
1999-11-15	17.26	17.38	17.14	17.38	3360
1999-11-16	17.26	17.44	17.26	17.32	9240
1999-11-17	17.14	17.14	17.14	17.14	420
1999-11-18	17.50	17.62	17.50	17.62	5145
1999-11-19	17.74	17.86	17.56	17.56	4830
1999-11-22	17.56	17.62	16.85	16.85	4410
1999-11-23	17.02	17.14	16.55	17.14	15330
1999-11-24	17.14	17.74	16.73	17.14	9555
1999-11-26	17.38	17.38	17.20	17.38	5040
1999-11-29	17.00	17.63	16.88	17.63	2600
1999-11-30	17.38	17.38	16.88	17.25	4300
1999-12-01	16.88	17.25	16.88	17.25	2800
1999-12-02	17.25	17.75	16.75	16.75	6000
1999-12-03	17.00	17.00	16.88	16.91	4000
1999-12-06	16.88	16.91	16.75	16.75	3200
1999-12-07	16.75	16.75	16.25	16.25	24900
1999-12-08	16.25	16.25	14.75	15.25	73800
1999-12-09	15.38	15.88	15.38	15.63	12000
1999-12-10	15.75	16.38	15.38	15.44	18400
1999-12-13	15.38	15.38	15.25	15.25	23600
1999-12-14	15.63	15.63	15.25	15.38	17800
1999-12-15	15.50	15.75	15.25	15.25	43400
1999-12-16	15.25	15.75	15.19	15.19	31800
1999-12-17	15.38	15.50	15.25	15.38	75200
1999-12-20	15.38	16.00	15.25	15.38	4100
1999-12-21	15.38	16.25	15.38	16.25	6600
1999-12-22	16.38	16.38	15.63	16.00	4900
1999-12-23	16.00	16.75	16.00	16.44	6600
1999-12-27	16.00	16.50	15.88	16.50	19200
1999-12-28	15.88	16.38	15.88	16.38	6200
1999-12-29	16.00	16.13	15.75	15.75	33600
1999-12-30	16.00	16.00	14.63	14.75	16400
1999-12-31	14.88	15.50	14.63	15.50	6800
2000-01-03	15.50	16.50	14.75	16.00	38500
2000-01-04	15.75	16.00	14.75	15.19	27700
2000-01-05	15.13	15.88	15.00	15.56	23400
2000-01-06	15.38	15.44	15.00	15.00	4300
2000-01-07	15.38	15.94	15.25	15.75	15600
2000-01-10	15.75	15.75	15.25	15.38	11800
2000-01-11	15.25	15.38	14.75	14.75	18900
2000-01-12	15.00	15.00	14.75	14.75	13300
2000-01-13	14.75	14.88	14.75	14.75	12400
2000-01-14	15.00	15.00	14.75	14.75	20600
2000-01-18	14.63	15.13	14.63	15.13	19100
2000-01-19	15.25	15.38	15.13	15.31	14100
2000-01-20	15.38	15.38	14.63	14.63	7900
2000-01-21	14.69	14.88	14.63	14.63	10500
2000-01-24	14.75	14.94	14.13	14.13	9100
2000-01-25	14.25	15.00	14.25	14.56	12600
2000-01-26	14.25	15.00	14.25	15.00	200
2000-01-27	14.50	14.50	13.75	13.75	10900
2000-01-28	14.00	14.00	13.88	13.88	3300
2000-01-31	14.00	14.00	13.75	14.00	30100
2000-02-01	14.75	15.00	13.50	13.50	19900
2000-02-02	13.38	13.75	13.38	13.61	19000
2000-02-03	14.06	14.06	13.38	13.50	53900
2000-02-04	13.75	13.75	13.44	13.75	3700
2000-02-07	13.75	13.75	13.69	13.75	8200
2000-02-08	13.50	13.75	13.50	13.52	26900
2000-02-09	13.75	13.75	13.25	13.25	26200
2000-02-10	13.75	13.75	13.25	13.50	10200
2000-02-11	13.50	13.75	13.25	13.75	9800
2000-02-14	13.50	13.75	13.50	13.63	9300
2000-02-15	13.75	14.38	13.63	14.34	11800
2000-02-16	14.31	14.31	13.50	13.75	15700
2000-02-17	13.50	14.13	13.50	14.00	7400
2000-02-18	14.13	14.13	13.00	13.25	15400
2000-02-22	13.25	13.25	13.00	13.19	11100
2000-02-23	13.19	13.63	12.88	13.25	9300
2000-02-24	12.88	13.00	11.38	12.19	22300
2000-02-25	12.13	12.50	12.13	12.19	30700
2000-02-28	12.19	12.25	11.75	11.88	8200
2000-02-29	11.75	13.00	11.75	13.00	30900
2000-03-01	12.63	13.25	12.00	12.75	14800
2000-03-02	12.00	15.88	12.00	15.88	63900
2000-03-03	15.00	15.38	13.75	14.00	29600
2000-03-06	13.63	14.13	13.50	13.94	11600
2000-03-07	13.38	14.19	13.38	13.50	26100
2000-03-08	13.75	13.75	13.19	13.63	29500
2000-03-09	13.19	14.00	13.19	14.00	10300
2000-03-10	13.97	14.00	13.25	13.75	42500
2000-03-13	13.13	13.13	12.63	12.75	9200
2000-03-14	12.94	13.50	12.31	12.75	10800
2000-03-15	13.50	14.00	12.75	13.06	29900
2000-03-16	14.00	14.25	13.08	14.25	24400
2000-03-17	14.25	15.38	13.38	15.38	76600
2000-03-20	15.19	15.19	14.75	14.75	17300
2000-03-21	14.88	14.88	14.00	14.00	6600
2000-03-22	13.75	15.00	13.63	15.00	6000
2000-03-23	14.13	15.00	13.75	15.00	30100
2000-03-24	14.19	14.50	14.00	14.13	7600
2000-03-27	14.00	14.50	14.00	14.25	7700
2000-03-28	14.00	15.06	14.00	14.00	17600
2000-03-29	14.75	14.75	14.00	14.06	16600
2000-03-30	14.25	14.25	14.00	14.00	64100
2000-03-31	13.75	14.50	13.75	14.50	27600
2000-04-03	14.50	14.50	14.00	14.00	14400
2000-04-04	14.06	14.50	13.25	14.00	64800
2000-04-05	14.00	14.38	13.88	14.25	10100
2000-04-06	14.25	14.25	13.50	13.75	14200
2000-04-07	13.63	14.13	13.63	13.81	14600
2000-04-10	13.50	13.75	12.00	12.25	33300
2000-04-11	12.50	13.00	11.88	12.44	13100
2000-04-12	13.00	13.00	12.00	12.00	47400
2000-04-13	12.00	12.50	11.50	11.88	30600
2000-04-14	11.69	12.13	11.50	11.50	42600
2000-04-17	11.75	12.00	10.38	12.00	45500
2000-04-18	11.00	12.13	11.00	12.13	17600
2000-04-19	11.50	12.13	11.25	12.00	12300
2000-04-20	12.00	12.13	10.25	10.31	173100
2000-04-24	10.69	11.00	9.75	10.33	74600
2000-04-25	10.38	10.63	10.19	10.25	77100
2000-04-26	10.25	10.81	10.25	10.69	53700
2000-04-27	10.44	10.63	10.38	10.56	53900
2000-04-28	10.50	10.56	10.50	10.56	10000
2000-05-01	10.44	10.69	10.44	10.56	14100
2000-05-02	10.50	10.50	10.38	10.38	21700
2000-05-03	10.50	10.63	10.38	10.44	33200
2000-05-04	10.50	10.56	10.38	10.56	27800
2000-05-05	10.50	10.69	10.50	10.63	36900
2000-05-08	10.75	10.75	10.31	10.38	15400
2000-05-09	10.38	10.50	10.25	10.44	37300
2000-05-10	10.44	10.44	10.31	10.31	21700
2000-05-11	10.31	10.63	10.13	10.25	44000
2000-05-12	10.25	10.44	10.13	10.31	18500
2000-05-15	10.50	10.50	10.00	10.25	39500
2000-05-16	10.19	10.50	10.13	10.13	20100
2000-05-17	10.19	10.25	9.81	9.81	16000
2000-05-18	10.25	10.25	9.75	9.88	41400
2000-05-19	9.84	9.88	9.75	9.75	23200
2000-05-22	10.00	10.00	9.69	9.81	45900
2000-05-23	9.88	10.19	9.81	9.94	79600
2000-05-24	10.13	10.13	9.75	9.91	58000
2000-05-25	9.91	10.00	9.88	9.94	54900
2000-05-26	9.94	10.00	9.88	10.00	41600
2000-05-30	9.88	10.00	9.75	9.88	16200
2000-05-31	9.88	10.13	9.75	9.94	30500
2000-06-01	9.78	10.25	9.75	10.06	27700
2000-06-02	10.31	10.50	10.25	10.44	35600
2000-06-05	10.38	10.38	10.25	10.25	61500
2000-06-06	10.31	10.63	10.19	10.44	90100
2000-06-07	10.50	10.88	10.44	10.75	58800
2000-06-08	10.50	10.69	10.44	10.63	29100
2000-06-09	10.50	10.75	10.50	10.69	13900
2000-06-12	10.84	11.00	10.75	10.81	39400
2000-06-13	10.81	10.94	10.69	10.75	28000
2000-06-14	10.75	10.75	10.50	10.69	13200
2000-06-15	10.75	10.88	10.69	10.81	91500
2000-06-16	11.19	11.19	10.63	10.75	122300
2000-06-19	10.69	10.75	10.13	10.19	51400
2000-06-20	10.13	10.38	9.94	9.94	44800
2000-06-21	10.00	10.25	9.94	10.00	84600
2000-06-22	9.94	10.19	9.56	9.56	72700
2000-06-23	10.13	10.25	9.38	10.25	74600
2000-06-26	10.38	11.00	10.13	10.50	95300
2000-06-27	10.56	10.94	10.44	10.81	56700
2000-06-28	10.81	10.94	10.38	10.50	54100
2000-06-29	9.63	10.44	9.63	9.94	54900
2000-06-30	9.63	10.69	9.50	10.69	202100
2000-07-03	10.50	10.56	9.75	10.13	30700
2000-07-05	10.06	10.38	10.00	10.25	39200
2000-07-06	10.13	10.25	10.06	10.25	23500
2000-07-07	10.25	10.69	10.19	10.50	29300
2000-07-10	10.06	10.38	10.06	10.38	7000
2000-07-11	10.25	10.44	10.25	10.31	12700
2000-07-12	10.38	10.50	10.31	10.50	33700
2000-07-13	10.50	10.75	10.44	10.75	19700
2000-07-14	10.75	10.75	10.50	10.69	23900
2000-07-17	10.69	10.75	10.31	10.38	84500
2000-07-18	10.38	10.44	10.31	10.31	37500
2000-07-19	10.38	11.25	10.31	10.69	166100
2000-07-20	10.69	10.81	10.25	10.38	34200
2000-07-21	10.38	10.50	10.19	10.19	26600
2000-07-24	10.19	10.25	10.00	10.06	17800
2000-07-25	10.19	10.19	9.75	9.75	44200
2000-07-26	9.75	10.00	9.75	9.88	21600
2000-07-27	9.91	11.00	9.91	11.00	90100
2000-07-28	10.63	11.00	10.38	10.63	106700
2000-07-31	10.75	11.00	10.63	11.00	50900
2000-08-01	10.88	10.94	10.69	10.69	19000
2000-08-02	10.75	11.25	10.75	11.25	89400
2000-08-03	10.50	11.25	10.50	10.88	70400
2000-08-04	11.06	11.13	10.69	10.94	26500
2000-08-07	11.13	11.25	10.81	11.25	54000
2000-08-08	10.75	12.00	10.75	11.50	48900
2000-08-09	11.75	12.44	11.19	11.19	66300
2000-08-10	11.25	11.50	11.00	11.06	44700
2000-08-11	11.00	11.44	10.25	10.94	40800
2000-08-14	10.88	11.00	10.63	10.94	31000
2000-08-15	10.88	11.25	10.81	11.25	31800
2000-08-16	11.38	11.44	11.25	11.25	26600
2000-08-17	11.38	11.38	11.13	11.31	9600
2000-08-18	11.31	11.31	10.88	11.19	33500
2000-08-21	11.06	11.19	10.88	11.19	26200
2000-08-22	11.44	11.44	11.00	11.06	21500
2000-08-23	11.25	11.44	11.06	11.19	206700
2000-08-24	11.44	11.50	11.06	11.25	27300
2000-08-25	11.25	11.38	11.13	11.25	20900
2000-08-28	11.13	11.13	11.06	11.13	53100
2000-08-29	11.38	11.38	10.94	11.00	85200
2000-08-30	10.94	11.25	10.94	11.19	42700
2000-08-31	11.13	11.38	11.06	11.38	35800
2000-09-01	11.38	11.88	11.31	11.81	26100
2000-09-05	11.81	11.81	11.50	11.63	9300
2000-09-06	11.50	11.75	11.50	11.56	15700
2000-09-07	11.69	11.75	11.38	11.75	32400
2000-09-08	11.63	11.88	11.63	11.69	24500
2000-09-11	11.75	11.75	11.56	11.56	31300
2000-09-12	11.84	12.25	11.56	11.88	30500
2000-09-13	12.00	12.19	11.44	11.44	22000
2000-09-14	12.00	12.25	11.75	12.19	53800
2000-09-15	11.25	12.13	11.25	11.94	65000
2000-09-18	12.19	12.22	11.94	12.00	115200
2000-09-19	11.63	12.00	11.63	11.81	27600
2000-09-20	12.19	12.19	11.69	11.75	19700
2000-09-21	11.88	11.88	11.56	11.56	12400
2000-09-22	11.38	11.50	10.94	11.44	40900
2000-09-25	11.13	11.56	11.13	11.44	228700
2000-09-26	11.50	11.63	10.88	11.00	86900
2000-09-27	11.00	11.38	10.75	10.81	251800
2000-09-28	10.81	10.88	10.69	10.75	90300
2000-09-29	10.75	12.50	10.63	12.00	283200
2000-10-02	12.00	12.00	11.63	11.63	42200
2000-10-03	11.50	11.63	11.44	11.56	45700
2000-10-04	11.44	11.44	11.13	11.25	16700
2000-10-05	12.44	13.75	12.06	12.88	683300
2000-10-06	12.84	12.94	12.44	12.56	367100
2000-10-09	12.38	12.56	12.38	12.56	6300
2000-10-10	12.56	12.75	12.44	12.75	49800
2000-10-11	12.38	12.75	12.31	12.50	84800
2000-10-12	12.75	12.75	12.31	12.31	150400
2000-10-13	12.34	13.00	12.31	12.88	80600
2000-10-16	12.66	13.00	12.44	12.44	54600
2000-10-17	12.44	12.94	12.44	12.69	15400
2000-10-18	12.50	12.75	12.44	12.75	32400
2000-10-19	12.69	13.00	12.63	13.00	15400
2000-10-20	13.00	13.06	12.88	13.00	12000
2000-10-23	13.00	13.25	13.00	13.06	39800
2000-10-24	13.00	13.25	13.00	13.00	36900
2000-10-25	13.00	13.69	13.00	13.25	43500
2000-10-26	13.50	14.00	13.25	14.00	43400
2000-10-27	14.00	15.13	14.00	14.75	64100
2000-10-30	14.75	15.94	14.63	14.81	83000
2000-10-31	14.81	15.75	14.81	15.00	60800
2000-11-01	15.25	15.25	14.50	14.69	42500
2000-11-02	14.69	14.75	14.50	14.56	21100
2000-11-03	14.56	15.00	14.50	15.00	33800
2000-11-06	14.75	14.88	14.50	14.50	14000
2000-11-07	14.38	14.63	14.06	14.56	19200
2000-11-08	14.00	14.50	14.00	14.31	17500
2000-11-09	14.38	14.94	14.06	14.94	17900
2000-11-10	14.63	14.75	14.44	14.50	13100
2000-11-13	14.38	14.88	14.25	14.75	32900
2000-11-14	14.88	14.91	14.63	14.75	25700
2000-11-15	14.38	15.00	14.38	14.75	3600
2000-11-16	14.75	15.00	14.75	14.75	15100
2000-11-17	14.81	15.00	14.00	14.44	25800
2000-11-20	14.00	14.63	14.00	14.63	11500
2000-11-21	14.63	14.75	14.38	14.50	14100
2000-11-22	14.63	14.88	14.63	14.63	35700
2000-11-24	14.88	15.00	14.75	14.75	7100
2000-11-27	15.00	15.00	13.75	14.56	30800
2000-11-28	14.25	14.38	14.00	14.13	45700
2000-11-29	13.75	14.13	13.75	13.88	50500
2000-11-30	14.13	14.25	13.75	14.00	53200
2000-12-01	13.88	14.38	13.88	14.25	19900
2000-12-04	14.00	14.38	13.75	14.00	31200
2000-12-05	14.27	14.38	13.88	14.38	22100
2000-12-06	13.88	15.00	13.88	14.50	30100
2000-12-07	14.50	14.63	14.00	14.00	20300
2000-12-08	14.31	14.73	14.00	14.50	12700
2000-12-11	14.63	15.00	14.63	14.94	43300
2000-12-12	14.94	15.00	14.69	14.81	18200
2000-12-13	15.00	15.00	14.50	14.69	11200
2000-12-14	15.00	15.00	14.50	14.81	12800
2000-12-15	14.56	14.88	14.50	14.83	66700
2000-12-18	14.91	15.00	14.75	15.00	42000
2000-12-19	14.88	15.25	14.88	15.13	44100
2000-12-20	15.13	15.25	15.06	15.25	66200
2000-12-21	15.13	15.13	14.50	14.83	18600
2000-12-22	14.50	14.88	14.50	14.75	22100
2000-12-26	14.69	15.00	14.56	15.00	6300
2000-12-27	14.56	14.63	14.06	14.63	17100
2000-12-28	14.19	15.00	14.19	14.94	31400
2000-12-29	14.50	15.00	14.38	14.63	30500
2001-01-02	14.81	15.00	14.00	14.50	20500
2001-01-03	14.88	15.25	14.69	15.25	36600
2001-01-04	14.88	15.50	14.88	15.50	64600
2001-01-05	15.25	15.38	14.69	14.75	14900
2001-01-08	14.75	15.00	14.75	14.78	8400
2001-01-09	15.00	15.25	14.75	15.00	23200
2001-01-10	14.94	15.13	14.56	15.00	39400
2001-01-11	15.06	15.13	14.94	15.00	13500
2001-01-12	14.88	15.25	14.88	15.25	32800
2001-01-16	15.13	17.25	14.75	17.19	148000
2001-01-17	16.75	17.38	15.94	16.06	81700
2001-01-18	16.13	16.50	16.00	16.13	43000
2001-01-19	16.00	16.38	16.00	16.06	36800
2001-01-22	16.25	16.38	16.06	16.38	28700
2001-01-23	16.00	16.50	16.00	16.50	86100
2001-01-24	16.47	16.50	16.44	16.50	37300
2001-01-25	16.44	16.75	16.44	16.63	31100
2001-01-26	16.44	17.25	16.44	17.25	29500
2001-01-29	17.13	17.50	17.00	17.50	49400
2001-01-30	17.44	17.44	16.75	17.00	100800
2001-01-31	17.00	17.25	16.88	17.00	90400
2001-02-01	16.63	17.13	16.63	16.63	64700
2001-02-02	16.88	16.88	16.25	16.50	38800
2001-02-05	16.50	16.58	16.06	16.06	38800
2001-02-06	16.13	16.63	15.69	16.06	35100
2001-02-07	16.13	16.38	16.00	16.38	28100
2001-02-08	16.38	16.50	16.06	16.50	63600
2001-02-09	16.44	16.81	16.44	16.56	27700
2001-02-12	16.63	16.88	16.56	16.75	66900
2001-02-13	16.75	16.94	16.63	16.94	31700
2001-02-14	16.88	17.00	16.56	17.00	22800
2001-02-15	17.00	17.25	16.94	17.06	27400
2001-02-16	17.25	17.25	16.75	16.88	17100
2001-02-20	16.88	17.31	16.88	17.25	26500
2001-02-21	17.13	17.25	16.63	17.03	18800
2001-02-22	17.13	17.13	16.69	16.69	38900
2001-02-23	16.94	17.19	16.13	16.75	37600
2001-02-26	16.58	17.25	16.39	17.23	14200
2001-02-27	17.19	17.25	16.50	16.63	15100
2001-02-28	16.69	17.25	16.63	16.63	14400
2001-03-01	16.63	17.25	16.63	16.63	14700
2001-03-02	17.00	17.25	16.69	16.69	29900
2001-03-05	16.92	17.00	16.31	16.31	10400
2001-03-06	16.44	17.00	16.25	16.42	19100
2001-03-07	16.38	17.19	16.38	16.75	15600
2001-03-08	16.78	16.94	16.31	16.31	12200
2001-03-09	16.31	16.31	15.38	15.94	31100
2001-03-12	15.44	16.00	15.38	15.75	27100
2001-03-13	15.75	16.50	15.75	15.88	30300
2001-03-14	15.81	16.36	15.50	15.69	21500
2001-03-15	16.00	16.13	15.44	15.75	141500
2001-03-16	15.88	16.00	15.50	15.50	34900
2001-03-19	15.63	16.19	15.63	16.13	16500
2001-03-20	15.63	16.50	15.63	15.81	11200
2001-03-21	15.75	15.88	14.38	14.56	51800
2001-03-22	14.94	15.00	13.25	14.50	67400
2001-03-23	14.50	15.50	14.50	15.13	19500
2001-03-26	15.13	15.88	15.13	15.75	19800
2001-03-27	15.88	16.25	15.88	16.06	24000
2001-03-28	15.75	16.25	15.50	15.88	21900
2001-03-29	15.56	16.50	15.56	16.00	9200
2001-03-30	16.25	16.75	15.94	16.69	16000
2001-04-02	16.02	16.75	16.02	16.75	21900
2001-04-03	16.48	16.75	15.88	16.75	27700
2001-04-04	16.44	16.50	16.00	16.02	11300
2001-04-05	16.50	16.75	15.19	15.50	66300
2001-04-06	15.13	16.00	15.00	15.75	17400
2001-04-09	15.70	16.17	15.00	15.60	29800
2001-04-10	15.74	15.95	15.46	15.46	13300
2001-04-11	15.85	16.00	15.50	15.75	9400
2001-04-12	15.51	16.00	15.51	15.99	9700
2001-04-16	15.81	15.99	15.70	15.95	6400
2001-04-17	15.99	15.99	15.50	15.97	9200
2001-04-18	15.97	15.97	15.49	15.90	10300
2001-04-19	15.90	15.90	15.25	15.25	12500
2001-04-20	15.04	15.35	15.02	15.02	12800
2001-04-23	15.13	15.25	14.40	14.62	23600
2001-04-24	14.70	15.10	14.62	15.10	52100
2001-04-25	15.12	15.75	15.00	15.44	12700
2001-04-26	15.50	16.00	15.05	15.80	24500
2001-04-27	15.90	15.90	15.70	15.75	16100
2001-04-30	15.75	15.75	15.36	15.36	9300
2001-05-01	15.36	15.75	15.31	15.72	14400
2001-05-02	15.70	15.95	15.65	15.76	151000
2001-05-03	15.75	15.88	15.70	15.80	70900
2001-05-04	15.75	15.75	15.65	15.75	15000
2001-05-07	15.90	15.99	15.61	15.75	39300
2001-05-08	15.75	15.75	15.25	15.60	28700
2001-05-09	15.77	15.90	15.60	15.90	14200
2001-05-10	15.60	15.95	15.60	15.70	41900
2001-05-11	15.50	15.53	15.42	15.52	7800
2001-05-14	15.48	15.64	15.42	15.64	33500
2001-05-15	15.50	15.61	15.50	15.50	20900
2001-05-16	15.50	15.70	15.50	15.67	29600
2001-05-17	15.69	15.99	15.64	15.99	3800
2001-05-18	15.81	15.85	15.75	15.85	3500
2001-05-21	15.64	15.90	15.64	15.75	11600
2001-05-22	15.70	16.10	15.50	15.51	22700
2001-05-23	15.80	15.86	15.75	15.80	29800
2001-05-24	15.90	15.90	15.80	15.90	21300
2001-05-25	15.90	15.95	15.80	15.86	24700
2001-05-29	15.81	15.81	15.40	15.43	29700
2001-05-30	15.40	15.70	15.40	15.56	1400
2001-05-31	15.65	15.68	15.32	15.32	10800
2001-06-01	15.68	15.68	15.35	15.36	19100
2001-06-04	15.37	15.60	15.37	15.60	13200
2001-06-05	15.65	15.70	15.45	15.70	25800
2001-06-06	15.75	15.75	15.45	15.50	5500
2001-06-07	15.65	15.65	15.45	15.50	17600
2001-06-08	15.45	15.50	15.19	15.25	19700
2001-06-11	15.23	15.35	14.94	15.10	20400
2001-06-12	15.34	15.34	15.00	15.25	16600
2001-06-13	15.22	15.22	14.97	15.15	13600
2001-06-14	15.00	15.00	14.49	14.51	17000
2001-06-15	14.34	15.02	14.34	14.99	51500
2001-06-18	15.12	15.25	14.74	15.25	17600
2001-06-19	15.30	15.30	14.30	15.15	135900
2001-06-20	15.16	15.28	15.13	15.22	127000
2001-06-21	15.35	15.43	15.15	15.43	78500
2001-06-22	15.44	15.50	15.25	15.26	47800
2001-06-25	15.26	15.50	15.01	15.27	79400
2001-06-26	15.10	15.85	15.05	15.60	84600
2001-06-27	15.41	15.80	15.41	15.55	69100
2001-06-28	15.56	15.80	15.55	15.80	40000
2001-06-29	15.80	25.42	15.54	19.30	94600
2001-07-02	16.48	17.30	15.95	17.10	95100
2001-07-03	16.80	16.90	16.07	16.35	13000
2001-07-05	16.08	16.10	15.90	16.10	10700
2001-07-06	16.00	16.00	15.85	15.87	19600
2001-07-09	15.80	16.68	15.55	16.68	45800
2001-07-10	16.28	16.28	15.72	15.75	26400
2001-07-11	15.72	15.72	15.20	15.66	62300
2001-07-12	15.74	16.06	15.35	16.00	30600
2001-07-13	15.71	16.12	15.65	16.09	16200
2001-07-16	16.05	16.22	15.90	16.13	56200
2001-07-17	16.27	16.50	16.13	16.39	25200
2001-07-18	16.15	16.70	16.00	16.10	17200
2001-07-19	16.37	16.37	16.10	16.30	26300
2001-07-20	16.26	16.50	16.10	16.33	12900
2001-07-23	16.26	16.30	16.00	16.20	8000
2001-07-24	16.06	16.40	16.06	16.08	13100
2001-07-25	16.06	16.35	16.02	16.09	13300
2001-07-26	16.09	16.40	16.05	16.27	27600
2001-07-27	16.35	16.35	16.00	16.20	11900
2001-07-30	16.05	16.34	16.03	16.34	11900
2001-07-31	16.30	16.38	16.11	16.20	30400
2001-08-01	16.11	16.39	16.11	16.35	13500
2001-08-02	16.34	16.46	16.10	16.28	24800
2001-08-03	16.43	16.43	16.11	16.19	7400
2001-08-06	16.15	16.15	15.80	15.80	65300
2001-08-07	15.85	16.30	15.82	15.90	46300
2001-08-08	16.00	16.25	16.00	16.07	60200
2001-08-09	16.15	16.25	15.96	15.96	34300
2001-08-10	16.22	16.25	16.04	16.20	11600
2001-08-13	16.04	16.30	16.02	16.15	12400
2001-08-14	16.10	16.48	16.05	16.15	23600
2001-08-15	16.27	16.45	16.20	16.36	59800
2001-08-16	16.25	16.45	16.15	16.45	53400
2001-08-17	16.31	16.50	16.20	16.22	34000
2001-08-20	16.37	16.37	16.18	16.29	15800
2001-08-21	16.23	16.40	16.10	16.20	57900
2001-08-22	16.20	16.65	16.20	16.55	63900
2001-08-23	16.45	16.45	16.35	16.35	10700
2001-08-24	16.35	16.53	16.00	16.40	29300
2001-08-27	16.38	16.40	15.85	15.85	34000
2001-08-28	15.90	16.45	15.90	16.18	22600
2001-08-29	16.00	16.25	15.94	16.15	37300
2001-08-30	16.22	16.35	16.04	16.30	30800
2001-08-31	16.40	16.46	16.08	16.08	28900
2001-09-04	16.30	16.30	16.01	16.03	19600
2001-09-05	16.03	16.13	15.97	16.06	267100
2001-09-06	15.97	16.25	15.65	15.65	117900
2001-09-07	15.99	15.99	15.11	15.65	12800
2001-09-10	15.15	15.99	14.66	15.37	32000
2001-09-17	16.00	16.00	14.76	15.60	102900
2001-09-18	15.60	15.67	14.05	15.30	46600
2001-09-19	15.60	15.65	14.55	15.33	41500
2001-09-20	14.88	14.95	13.60	14.23	20300
2001-09-21	13.52	14.57	13.50	14.55	46600
2001-09-24	14.57	14.89	13.83	14.25	22500
2001-09-25	14.84	14.84	13.90	14.40	31500
2001-09-26	14.43	15.02	14.08	14.45	32400
2001-09-27	14.88	15.00	14.21	14.50	57600
2001-09-28	14.93	14.93	14.11	14.30	35400
2001-10-01	14.30	14.72	14.06	14.32	27200
2001-10-02	14.22	14.40	14.00	14.10	10400
2001-10-03	13.95	14.28	13.95	14.18	49400
2001-10-04	14.25	14.55	14.03	14.55	98600
2001-10-05	14.35	14.75	14.01	14.29	24500
2001-10-08	14.05	14.69	13.45	13.80	22000
2001-10-09	14.28	14.28	13.11	13.58	24200
2001-10-10	13.31	13.79	13.00	13.40	71800
2001-10-11	13.45	13.45	13.02	13.44	24600
2001-10-12	13.16	13.50	13.05	13.09	36700
2001-10-15	13.08	13.65	12.95	13.10	51000
2001-10-16	13.00	13.45	13.00	13.45	14900
2001-10-17	13.22	13.39	12.70	12.70	20000
2001-10-18	12.89	13.16	12.55	12.99	20000
2001-10-19	12.87	13.48	12.75	13.44	23500
2001-10-22	13.44	13.46	13.01	13.01	5100
2001-10-23	13.02	13.49	13.01	13.15	15300
2001-10-24	13.25	13.48	13.00	13.01	6700
2001-10-25	13.29	14.00	13.00	14.00	17200
2001-10-26	13.62	14.17	13.55	13.56	17600
2001-10-29	14.11	14.26	13.58	13.58	14500
2001-10-30	13.56	14.00	13.00	13.33	16600
2001-10-31	13.39	13.46	13.05	13.27	6100
2001-11-01	13.30	13.55	13.00	13.50	9500
2001-11-02	13.06	13.45	13.03	13.25	6200
2001-11-05	13.64	14.07	13.55	14.07	11500
2001-11-06	13.87	13.88	13.28	13.75	10100
2001-11-07	13.28	13.43	13.26	13.26	9900
2001-11-08	13.36	13.87	13.03	13.03	24000
2001-11-09	13.05	13.48	13.00	13.20	35000
2001-11-12	13.11	13.63	13.11	13.63	16900
2001-11-13	13.70	14.25	13.70	14.01	21600
2001-11-14	13.73	14.00	13.63	13.64	9400
2001-11-15	13.65	13.80	13.15	13.26	16400
2001-11-16	13.61	14.00	13.36	13.86	10700
2001-11-19	13.95	14.32	13.52	14.32	19100
2001-11-20	14.40	14.40	13.95	13.95	20300
2001-11-21	14.02	14.20	13.96	13.96	18900
2001-11-23	13.95	14.10	13.95	14.10	2200
2001-11-26	13.65	14.05	13.65	13.99	21200
2001-11-27	14.19	14.63	14.04	14.63	20200
2001-11-28	14.00	14.42	14.00	14.15	15900
2001-11-29	14.12	14.30	13.76	14.30	23100
2001-11-30	14.25	14.25	13.83	14.10	27100
2001-12-03	13.81	14.25	13.65	13.67	18600
2001-12-04	14.10	14.22	13.64	14.21	24600
2001-12-05	14.00	14.50	13.99	14.14	8800
2001-12-06	13.95	14.25	13.95	14.09	8600
2001-12-07	14.20	14.60	14.10	14.10	18000
2001-12-10	14.05	14.20	14.00	14.05	9800
2001-12-11	14.20	14.20	14.01	14.18	4800
2001-12-12	14.11	14.33	13.88	14.00	13700
2001-12-13	13.78	14.46	13.77	14.15	17600
2001-12-14	14.44	14.45	13.85	13.97	16700
2001-12-17	14.05	14.64	14.00	14.43	39600
2001-12-18	14.60	14.75	13.98	14.24	84300
2001-12-19	14.35	14.50	14.00	14.28	56000
2001-12-20	14.10	14.45	13.95	14.08	28700
2001-12-21	14.19	14.96	13.98	14.95	140900
2001-12-24	14.60	14.95	14.48	14.95	3800
2001-12-26	14.99	15.50	14.69	15.50	23200
2001-12-27	15.50	15.99	15.33	15.34	25600
2001-12-28	15.35	15.49	14.62	14.80	33200
2001-12-31	14.82	15.49	14.46	14.49	28900
2002-01-02	14.44	14.44	13.61	13.94	38700
2002-01-03	13.76	14.86	13.76	14.65	33400
2002-01-04	14.65	14.77	14.44	14.61	22300
2002-01-07	14.75	14.75	14.25	14.25	10400
2002-01-08	14.37	14.73	14.30	14.66	17000
2002-01-09	14.75	14.77	14.40	14.40	14900
2002-01-10	14.77	14.77	14.20	14.20	17200
2002-01-11	14.10	14.52	14.10	14.24	18900
2002-01-14	14.24	14.41	13.49	14.06	38300
2002-01-15	14.18	14.59	13.91	14.59	25200
2002-01-16	14.53	14.60	14.20	14.20	22200
2002-01-17	14.40	14.62	14.02	14.62	23300
2002-01-18	14.60	14.75	14.60	14.61	27500
2002-01-22	14.65	14.65	13.87	13.87	18700
2002-01-23	14.00	14.29	14.00	14.20	22000
2002-01-24	14.14	14.30	13.95	14.05	22800
2002-01-25	13.90	13.94	13.55	13.65	25800
2002-01-28	13.85	14.11	13.63	14.08	17800
2002-01-29	13.86	14.25	13.86	13.96	20000
2002-01-30	14.10	14.14	13.82	14.10	23400
2002-01-31	13.90	14.00	13.60	13.60	33300
2002-02-01	13.94	13.94	13.25	13.26	28000
2002-02-04	13.27	13.75	13.15	13.75	34100
2002-02-05	13.27	13.84	13.25	13.56	70600
2002-02-06	13.35	13.95	13.35	13.73	27600
2002-02-07	13.65	13.79	13.51	13.68	17900
2002-02-08	13.75	13.79	13.55	13.79	17500
2002-02-11	13.68	13.89	13.40	13.74	17700
2002-02-12	13.75	14.10	13.75	14.10	23800
2002-02-13	13.90	14.29	13.90	14.25	37000
2002-02-14	14.25	14.39	14.16	14.25	26000
2002-02-15	14.25	14.40	14.00	14.02	28600
2002-02-19	14.25	14.50	13.90	14.19	25800
2002-02-20	13.95	14.33	13.90	14.33	16000
2002-02-21	14.30	14.30	13.91	13.91	25100
2002-02-22	14.10	14.40	14.04	14.31	24000
2002-02-25	14.31	14.38	13.90	14.10	20600
2002-02-26	14.10	14.40	13.70	13.81	35700
2002-02-27	14.00	14.40	13.86	14.13	6300
2002-02-28	14.20	14.32	14.05	14.05	15900
2002-03-01	14.06	14.25	14.05	14.25	9300
2002-03-04	14.14	14.45	14.14	14.37	30000
2002-03-05	14.40	14.45	13.90	14.25	21500
2002-03-06	14.32	14.32	14.10	14.20	33000
2002-03-07	14.20	14.25	14.01	14.20	138600
2002-03-08	14.17	14.40	14.15	14.40	12900
2002-03-11	14.37	14.45	14.16	14.31	17300
2002-03-12	14.40	14.50	14.10	14.38	31100
2002-03-13	14.39	14.48	14.10	14.35	28700
2002-03-14	14.21	14.70	14.20	14.58	29200
2002-03-15	14.28	14.55	14.28	14.49	59500
2002-03-18	14.30	14.60	14.10	14.50	54200
2002-03-19	14.55	14.69	14.29	14.69	47300
2002-03-20	14.68	14.75	14.55	14.66	24800
2002-03-21	14.70	15.00	14.66	15.00	49400
2002-03-22	14.88	15.10	14.79	14.79	37900
2002-03-25	14.78	14.90	14.50	14.53	19000
2002-03-26	14.65	14.80	14.30	14.80	26700
2002-03-27	14.80	15.15	14.58	15.02	41100
2002-03-28	15.06	15.15	14.73	14.74	32200
2002-04-01	14.78	14.85	14.10	14.50	29700
2002-04-02	14.20	14.75	14.20	14.37	17100
2002-04-03	14.64	14.78	14.20	14.20	30600
2002-04-04	14.25	14.32	14.20	14.32	23400
2002-04-05	14.25	14.35	14.20	14.34	37000
2002-04-08	14.28	14.35	14.10	14.35	65500
2002-04-09	14.34	14.84	14.21	14.69	25600
2002-04-10	14.74	14.98	14.40	14.95	27400
2002-04-11	14.98	15.20	14.86	14.86	19700
2002-04-12	14.99	15.20	14.80	15.20	133500
2002-04-15	15.15	15.16	14.95	14.99	18400
2002-04-16	15.10	15.20	14.00	15.20	66100
2002-04-17	15.11	15.12	14.51	14.88	17600
2002-04-18	14.95	15.25	14.78	15.25	20400
2002-04-19	15.25	15.30	15.07	15.21	28100
2002-04-22	15.21	15.50	14.95	15.25	28100
2002-04-23	15.17	15.53	15.17	15.30	52700
2002-04-24	15.38	16.18	15.38	16.01	42800
2002-04-25	15.94	16.13	15.60	15.76	38300
2002-04-26	15.55	15.75	15.54	15.63	20000
2002-04-29	15.73	16.52	15.40	16.15	38300
2002-04-30	16.09	18.15	16.01	18.04	136600
2002-05-01	17.40	18.03	16.64	17.89	300000
2002-05-02	17.45	17.89	17.16	17.77	124000
2002-05-03	17.50	17.91	17.25	17.85	58000
2002-05-06	17.80	18.11	17.50	18.10	60400
2002-05-07	18.08	18.15	17.48	18.15	62600
2002-05-08	18.17	18.20	17.75	18.20	58100
2002-05-09	18.06	18.15	17.18	17.42	71900
2002-05-10	17.30	17.50	16.70	17.02	43500
2002-05-13	16.98	17.65	16.93	17.65	23000
2002-05-14	17.60	18.03	17.25	17.98	80500
2002-05-15	17.84	18.03	17.71	17.95	32800
2002-05-16	17.95	18.13	17.12	18.12	45000
2002-05-17	18.15	18.26	17.49	18.26	39100
2002-05-20	18.07	18.07	17.59	17.69	30100
2002-05-21	17.35	17.77	17.08	17.33	33100
2002-05-22	17.21	17.94	16.98	17.93	68100
2002-05-23	17.79	17.90	17.25	17.64	39700
2002-05-24	17.62	17.62	16.80	16.90	41600
2002-05-28	17.03	17.58	16.42	17.35	48900
2002-05-29	17.04	17.65	16.89	17.65	67900
2002-05-30	17.34	17.65	16.74	17.28	36700
2002-05-31	17.32	17.51	16.98	16.98	21000
2002-06-03	17.01	17.10	16.67	16.75	53100
2002-06-04	16.71	16.84	16.33	16.81	35500
2002-06-05	16.65	16.65	16.31	16.49	33400
2002-06-06	16.30	16.70	16.00	16.00	40600
2002-06-07	16.00	16.49	16.00	16.38	21900
2002-06-10	16.70	16.78	16.00	16.18	17700
2002-06-11	16.26	16.60	15.93	16.16	27200
2002-06-12	16.37	16.69	15.63	16.60	56000
2002-06-13	16.76	17.20	16.00	16.32	32000
2002-06-14	16.32	16.67	15.84	16.62	36300
2002-06-17	16.27	17.25	16.26	17.20	23900
2002-06-18	17.00	17.24	16.85	17.11	22600
2002-06-19	17.02	17.22	16.67	16.75	47000
2002-06-20	16.89	17.49	16.73	16.80	40800
2002-06-21	17.24	17.70	16.83	17.32	74500
2002-06-24	16.90	17.90	16.80	17.56	60100
2002-06-25	17.61	17.65	16.98	17.50	49000
2002-06-26	17.21	17.90	16.91	17.64	50000
2002-06-27	17.70	17.90	17.21	17.71	50100
2002-06-28	17.64	19.32	17.25	18.07	244500
2002-07-01	18.15	18.25	17.39	17.50	49000
2002-07-02	17.50	18.11	17.12	17.25	13200
2002-07-03	17.24	17.52	17.00	17.28	84400
2002-07-05	17.06	17.89	17.06	17.88	7900
2002-07-08	17.77	17.95	17.15	17.15	38800
2002-07-09	17.25	17.79	17.00	17.35	30200
2002-07-10	17.01	17.35	16.89	17.13	35300
2002-07-11	17.06	17.35	16.98	17.31	40100
2002-07-12	17.31	17.49	17.19	17.25	18600
2002-07-15	17.44	17.51	17.01	17.40	46400
2002-07-16	17.40	17.60	17.16	17.41	25200
2002-07-17	17.10	17.51	17.01	17.39	30000
2002-07-18	17.11	17.40	16.98	16.98	29300
2002-07-19	16.86	17.75	16.74	16.86	65900
2002-07-22	16.93	17.53	16.85	17.44	37800
2002-07-23	17.13	17.48	16.99	17.25	88600
2002-07-24	17.10	17.50	16.36	17.35	79400
2002-07-25	17.15	17.53	17.06	17.25	46600
2002-07-26	17.11	17.49	17.07	17.25	28200
2002-07-29	17.25	17.49	17.16	17.46	33200
2002-07-30	17.15	17.48	16.90	17.46	50400
2002-07-31	17.21	17.40	17.21	17.25	33600
2002-08-01	17.20	17.50	17.18	17.49	29400
2002-08-02	17.20	17.49	17.12	17.25	75900
2002-08-05	17.11	17.36	16.91	17.24	28200
2002-08-06	17.39	17.95	17.25	17.93	120200
2002-08-07	17.70	17.99	17.62	17.98	70100
2002-08-08	17.87	18.00	17.47	17.93	56100
2002-08-09	17.94	18.00	17.50	17.89	82200
2002-08-12	17.91	17.91	17.51	17.87	21300
2002-08-13	17.61	17.88	16.95	16.99	35500
2002-08-14	17.10	18.00	16.95	17.96	43600
2002-08-15	17.98	17.98	17.35	17.35	11200
2002-08-16	17.33	17.89	17.33	17.55	19100
2002-08-19	17.55	17.70	17.37	17.50	21900
2002-08-20	17.49	17.98	17.49	17.71	81000
2002-08-21	17.99	18.36	17.65	18.04	34800
2002-08-22	18.20	18.20	17.60	17.99	11800
2002-08-23	17.62	17.84	17.37	17.37	20300
2002-08-26	17.32	18.10	17.25	18.10	72600
2002-08-27	17.90	18.05	17.58	17.60	25600
2002-08-28	17.60	17.61	17.00	17.00	39300
2002-08-29	17.06	17.99	17.06	17.55	130600
2002-08-30	17.56	17.80	17.25	17.30	17400
2002-09-03	17.30	17.98	17.30	17.49	57000
2002-09-04	17.30	18.09	17.30	17.79	30200
2002-09-05	17.77	17.91	17.32	17.46	97800
2002-09-06	17.37	17.51	17.30	17.51	79500
2002-09-09	17.55	17.72	17.39	17.40	52000
2002-09-10	17.50	17.60	17.27	17.42	51100
2002-09-11	17.60	17.61	17.40	17.50	24800
2002-09-12	17.51	17.54	17.26	17.45	45100
2002-09-13	17.39	18.25	17.39	18.24	64300
2002-09-16	17.87	18.50	17.52	17.65	134200
2002-09-17	17.90	17.90	17.50	17.50	28300
2002-09-18	17.50	17.64	17.40	17.41	62500
2002-09-19	17.49	17.60	17.11	17.17	282000
2002-09-20	17.15	17.60	17.04	17.29	164600
2002-09-23	17.30	17.65	16.96	17.44	57700
2002-09-24	17.45	17.71	17.16	17.63	95500
2002-09-25	17.49	17.80	17.40	17.78	55600
2002-09-26	17.56	18.05	17.50	17.97	57800
2002-09-27	17.87	17.89	17.26	17.26	35000
2002-09-30	17.50	17.90	17.07	17.27	44500
2002-10-01	17.61	18.35	17.30	17.85	72200
2002-10-02	17.65	18.36	17.51	17.58	29300
2002-10-03	17.51	17.84	17.20	17.37	25700
2002-10-04	17.40	17.40	16.21	16.49	33700
2002-10-07	16.26	16.72	14.76	15.30	55600
2002-10-08	15.37	16.47	15.37	16.40	50900
2002-10-09	16.35	16.38	15.50	15.50	57200
2002-10-10	15.50	16.16	15.50	16.16	40700
2002-10-11	16.05	17.04	16.05	16.93	36000
2002-10-14	16.75	17.20	16.47	17.20	29200
2002-10-15	17.10	17.70	17.10	17.70	30000
2002-10-16	17.53	17.70	17.00	17.01	39100
2002-10-17	17.26	17.81	17.26	17.81	25700
2002-10-18	17.77	17.97	17.57	17.85	13100
2002-10-21	17.69	17.87	17.37	17.75	22400
2002-10-22	17.64	17.85	17.30	17.39	39800
2002-10-23	17.21	17.85	17.04	17.80	17900
2002-10-24	17.80	17.85	17.25	17.25	17200
2002-10-25	17.20	18.00	17.10	18.00	21900
2002-10-28	17.73	17.80	17.25	17.35	19000
2002-10-29	17.30	17.72	17.25	17.72	20300
2002-10-30	17.79	17.89	17.48	17.81	20600
2002-10-31	17.88	17.94	17.40	17.40	15000
2002-11-01	17.51	18.00	17.32	18.00	62200
2002-11-04	17.99	18.50	17.71	18.30	49300
2002-11-05	18.19	18.50	18.00	18.23	27500
2002-11-06	18.22	18.48	18.10	18.39	37000
2002-11-07	18.29	18.29	17.87	17.90	27900
2002-11-08	17.81	18.05	17.26	17.51	20200
2002-11-11	17.40	17.66	17.10	17.15	28400
2002-11-12	17.35	17.83	17.25	17.43	17100
2002-11-13	17.35	17.47	17.25	17.25	17600
2002-11-14	17.44	17.50	17.32	17.49	37100
2002-11-15	17.50	17.82	17.45	17.67	68500
2002-11-18	17.67	17.70	17.53	17.53	45700
2002-11-19	17.58	17.72	17.51	17.54	31900
2002-11-20	17.69	17.95	17.50	17.95	56000
2002-11-21	17.95	18.60	17.95	18.50	99400
2002-11-22	18.23	18.29	17.83	18.22	49200
2002-11-25	18.09	18.25	17.86	17.90	36000
2002-11-26	17.81	17.99	17.54	17.66	27500
2002-11-27	17.70	18.20	17.70	18.02	24300
2002-11-29	18.20	18.30	18.00	18.19	15800
2002-12-02	18.00	18.02	17.75	17.86	22900
2002-12-03	18.12	18.20	17.60	17.72	29400
2002-12-04	17.58	18.07	17.58	17.68	27200
2002-12-05	17.70	18.00	17.65	17.70	21000
2002-12-06	17.66	18.02	17.65	18.02	11200
2002-12-09	17.71	17.91	17.54	17.65	25500
2002-12-10	17.87	17.87	17.65	17.77	27000
2002-12-11	17.75	18.10	17.54	18.10	26500
2002-12-12	17.93	18.10	17.71	17.89	33500
2002-12-13	17.95	17.95	17.65	17.65	26500
2002-12-16	17.75	18.49	17.70	18.23	38400
2002-12-17	18.36	18.36	18.00	18.07	25200
2002-12-18	18.10	18.19	17.54	17.86	75200
2002-12-19	17.88	18.05	17.80	17.95	92600
2002-12-20	18.00	18.01	17.55	17.96	80100
2002-12-23	17.94	18.11	17.72	18.10	25600
2002-12-24	18.00	18.00	17.72	17.91	4900
2002-12-26	17.80	17.95	17.62	17.63	11900
2002-12-27	17.87	17.87	17.29	17.55	24900
2002-12-30	17.55	17.55	17.10	17.15	23000
2002-12-31	17.28	17.32	16.96	17.07	54200
2003-01-02	17.08	17.78	17.00	17.54	51900
2003-01-03	17.58	18.08	17.42	17.81	52400
2003-01-06	17.71	18.24	17.61	18.23	35800
2003-01-07	17.99	18.19	17.72	17.76	64500
2003-01-08	17.74	17.74	17.35	17.36	33700
2003-01-09	17.62	18.00	17.40	17.99	30600
2003-01-10	17.70	17.90	17.55	17.61	16000
2003-01-13	17.63	17.70	17.26	17.36	22600
2003-01-14	17.46	17.53	17.30	17.53	12400
2003-01-15	17.38	17.55	17.23	17.46	35400
2003-01-16	17.31	17.46	17.22	17.31	9800
2003-01-17	17.27	17.46	17.10	17.10	17300
2003-01-21	17.38	17.39	17.04	17.29	26400
2003-01-22	17.19	17.19	17.01	17.01	24700
2003-01-23	17.16	17.24	17.00	17.23	19300
2003-01-24	17.11	17.11	16.82	16.82	35800
2003-01-27	16.85	17.03	16.75	16.84	51400
2003-01-28	16.94	17.25	16.80	17.21	39400
2003-01-29	17.06	17.45	17.06	17.45	16200
2003-01-30	17.53	17.53	17.17	17.24	37500
2003-01-31	17.20	17.50	17.20	17.45	22000
2003-02-03	17.26	17.46	17.20	17.23	21500
2003-02-04	17.25	17.50	17.25	17.48	53500
2003-02-05	17.47	17.51	17.25	17.35	50300
2003-02-06	17.45	17.45	17.30	17.43	43900
2003-02-07	17.32	17.43	17.12	17.16	58700
2003-02-10	17.25	17.44	17.25	17.44	102600
2003-02-11	17.31	17.58	17.21	17.30	72400
2003-02-12	17.35	17.44	17.32	17.32	108700
2003-02-13	17.44	17.59	17.36	17.52	34200
2003-02-14	17.42	17.60	17.42	17.60	24900
2003-02-18	17.56	18.00	17.53	17.85	18200
2003-02-19	17.85	17.99	17.68	17.85	24300
2003-02-20	17.66	17.87	17.66	17.69	34600
2003-02-21	17.76	18.00	17.67	17.92	37300
2003-02-24	17.71	17.91	17.36	17.36	30800
2003-02-25	17.40	17.81	17.40	17.77	31900
2003-02-26	17.41	17.80	17.41	17.67	13200
2003-02-27	17.67	17.88	17.48	17.74	20400
2003-02-28	17.89	17.95	17.50	17.52	31000
2003-03-03	17.70	17.81	17.44	17.64	23200
2003-03-04	17.62	17.62	17.50	17.60	13600
2003-03-05	17.56	17.66	17.46	17.66	15600
2003-03-06	17.48	17.58	17.22	17.51	65700
2003-03-07	17.52	17.70	17.52	17.52	39200
2003-03-10	17.52	17.57	17.44	17.45	131200
2003-03-11	17.44	17.59	17.44	17.55	37000
2003-03-12	17.59	17.65	17.50	17.62	186300
2003-03-13	17.69	18.00	17.57	18.00	28200
2003-03-14	17.99	17.99	17.70	17.71	30400
2003-03-17	17.83	17.90	17.60	17.86	63500
2003-03-18	17.99	18.00	17.85	18.00	69300
2003-03-19	17.83	18.30	17.80	18.29	54300
2003-03-20	18.03	18.30	17.86	18.30	32400
2003-03-21	18.48	18.60	17.90	18.45	82800
2003-03-24	18.24	18.25	17.95	18.00	31100
2003-03-25	18.02	18.25	17.85	18.08	27100
2003-03-26	17.96	18.17	17.71	17.85	28200
2003-03-27	17.85	17.98	17.55	17.86	31600
2003-03-28	17.85	18.07	17.71	17.86	24300
2003-03-31	17.83	18.11	17.41	17.43	40100
2003-04-01	17.45	17.81	17.37	17.80	34700
2003-04-02	17.65	18.20	17.50	18.12	51900
2003-04-03	18.12	18.20	17.87	18.08	34700
2003-04-04	17.93	18.19	17.93	18.10	17700
2003-04-07	18.19	18.32	17.88	18.17	28800
2003-04-08	18.07	18.21	18.05	18.14	22600
2003-04-09	18.18	18.30	17.79	18.02	29400
2003-04-10	17.85	18.18	17.85	18.14	15400
2003-04-11	18.12	18.15	17.84	17.87	25200
2003-04-14	17.84	18.26	17.75	18.25	24500
2003-04-15	18.15	18.50	17.95	18.40	49500
2003-04-16	18.29	18.45	18.08	18.08	48800
2003-04-17	18.34	18.50	18.13	18.27	26800
2003-04-21	18.20	18.24	17.95	18.24	46500
2003-04-22	18.14	18.43	18.05	18.30	30000
2003-04-23	18.29	18.41	17.75	18.39	31000
2003-04-24	18.20	18.39	18.15	18.38	16800
2003-04-25	18.23	18.38	18.13	18.21	25700
2003-04-28	18.22	18.58	18.11	18.52	35000
2003-04-29	18.44	18.58	18.30	18.48	33000
2003-04-30	18.35	18.50	18.19	18.19	16100
2003-05-01	18.25	18.48	18.08	18.44	38500
2003-05-02	18.34	18.52	18.05	18.50	46100
2003-05-05	18.50	18.61	18.25	18.59	35000
2003-05-06	18.49	18.55	18.41	18.45	38000
2003-05-07	18.44	18.77	18.35	18.38	45900
2003-05-08	18.41	18.49	18.10	18.10	33000
2003-05-09	18.25	18.35	18.10	18.25	48300
2003-05-12	18.13	18.52	18.12	18.41	27200
2003-05-13	18.40	18.54	18.27	18.50	16300
2003-05-14	18.40	18.50	18.27	18.27	21300
2003-05-15	18.31	18.60	18.29	18.49	26800
2003-05-16	18.26	18.51	18.26	18.35	21300
2003-05-19	18.31	18.49	18.20	18.21	28800
2003-05-20	18.33	18.51	18.22	18.40	62300
2003-05-21	18.40	18.46	18.27	18.38	15600
2003-05-22	18.40	18.40	18.28	18.33	24700
2003-05-23	18.25	18.34	18.25	18.28	10200
2003-05-27	18.25	18.49	18.25	18.38	42500
2003-05-28	18.25	18.49	18.25	18.30	29300
2003-05-29	18.47	18.51	18.25	18.25	43700
2003-05-30	18.33	18.51	18.26	18.50	35200
2003-06-02	18.45	18.50	18.30	18.36	41300
2003-06-03	18.40	18.54	18.35	18.54	60200
2003-06-04	18.53	18.74	18.50	18.69	36800
2003-06-05	18.55	18.92	18.46	18.91	68800
2003-06-06	18.89	19.00	18.60	18.62	49900
2003-06-09	18.60	18.80	18.50	18.53	46200
2003-06-10	18.51	18.98	18.51	18.95	20700
2003-06-11	18.99	18.99	18.60	18.91	65200
2003-06-12	18.99	18.99	18.67	18.76	12500
2003-06-13	18.93	18.94	18.67	18.82	20200
2003-06-16	19.15	19.29	18.94	19.22	101900
2003-06-17	19.25	19.34	19.18	19.22	38600
2003-06-18	19.22	19.39	19.20	19.30	67900
2003-06-19	19.20	19.47	19.11	19.11	69300
2003-06-20	19.15	19.86	19.15	19.41	40700
2003-06-23	19.30	19.48	19.20	19.30	90200
2003-06-24	19.28	19.78	19.19	19.43	42300
2003-06-25	19.51	19.65	19.25	19.32	118900
2003-06-26	19.49	19.75	19.20	19.62	35000
2003-06-27	19.51	19.79	19.35	19.50	59500
2003-06-30	19.43	19.94	19.33	19.36	179200
2003-07-01	19.33	19.94	19.29	19.84	67200
2003-07-02	19.93	20.00	19.65	19.85	131000
2003-07-03	19.80	20.00	19.80	19.87	45800
2003-07-07	20.01	20.05	19.35	19.83	102200
2003-07-08	19.63	20.06	19.62	20.05	72400
2003-07-09	19.98	20.08	19.89	20.06	77000
2003-07-10	20.08	20.10	19.98	20.05	30800
2003-07-11	20.08	20.81	20.05	20.52	121100
2003-07-14	20.52	20.58	20.00	20.23	63700
2003-07-15	20.10	20.34	20.00	20.26	134400
2003-07-16	20.22	20.69	20.19	20.56	31500
2003-07-17	20.56	20.56	20.15	20.15	39000
2003-07-18	20.15	20.37	20.14	20.23	26700
2003-07-21	20.20	20.28	20.05	20.05	48200
2003-07-22	20.10	20.14	19.90	20.08	30900
2003-07-23	20.03	20.20	19.77	20.20	15400
2003-07-24	20.10	20.60	19.92	20.10	49300
2003-07-25	19.88	20.18	19.80	20.02	21900
2003-07-28	20.00	20.57	19.85	20.55	26300
2003-07-29	20.60	20.74	20.50	20.68	49200
2003-07-30	20.40	20.50	19.90	19.99	33900
2003-07-31	20.10	20.45	19.96	20.22	52700
2003-08-01	20.10	20.25	19.24	19.62	39500
2003-08-04	19.58	19.98	19.50	19.73	54600
2003-08-05	19.74	19.96	19.69	19.92	43300
2003-08-06	19.88	20.05	19.69	20.01	26500
2003-08-07	19.92	19.92	19.50	19.89	33900
2003-08-08	19.71	20.00	19.59	19.62	26400
2003-08-11	19.61	20.02	19.60	19.91	31000
2003-08-12	19.90	20.00	19.73	19.98	126600
2003-08-13	19.99	19.99	19.43	19.85	92900
2003-08-14	19.91	20.05	19.68	20.03	21300
2003-08-15	20.12	20.15	19.91	20.13	26000
2003-08-18	20.00	20.50	19.90	20.50	33600
2003-08-19	20.44	20.66	20.10	20.55	70800
2003-08-20	20.47	20.85	20.47	20.85	27500
2003-08-21	20.61	20.92	20.61	20.89	27800
2003-08-22	20.74	20.94	20.68	20.76	66700
2003-08-25	20.76	20.99	20.70	20.99	33100
2003-08-26	20.70	21.16	20.60	21.10	95200
2003-08-27	21.05	21.12	20.80	21.12	45000
2003-08-28	21.00	21.10	20.80	21.09	28700
2003-08-29	21.09	21.09	20.80	20.99	21900
2003-09-02	20.96	21.10	20.80	20.80	61700
2003-09-03	20.81	21.10	20.81	21.10	45700
2003-09-04	21.03	21.22	20.80	21.22	50800
2003-09-05	21.13	21.29	20.81	20.81	32500
2003-09-08	20.80	21.21	20.80	21.20	29600
2003-09-09	21.13	21.20	20.88	21.20	24700
2003-09-10	21.24	21.24	20.79	20.95	83400
2003-09-11	20.96	21.18	20.70	21.01	55600
2003-09-12	21.16	21.25	20.95	21.10	46000
2003-09-15	21.25	21.25	20.95	21.24	42900
2003-09-16	21.01	21.54	21.01	21.39	70700
2003-09-17	21.25	21.48	21.08	21.25	13300
2003-09-18	21.32	21.46	21.20	21.40	29900
2003-09-19	20.90	21.76	20.90	21.58	37200
2003-09-22	21.53	21.68	21.20	21.37	35700
2003-09-23	21.49	21.76	21.38	21.63	20000
2003-09-24	21.38	21.75	21.34	21.43	38200
2003-09-25	21.42	21.42	20.25	20.47	66200
2003-09-26	20.25	20.27	19.85	20.10	68900
2003-09-29	20.24	20.71	19.71	20.58	51200
2003-09-30	20.48	20.64	19.96	20.25	52500
2003-10-01	20.51	21.39	20.43	21.38	54800
2003-10-02	21.29	21.50	20.77	20.83	23000
2003-10-03	21.00	21.45	20.98	21.10	21000
2003-10-06	21.29	21.60	21.17	21.60	21100
2003-10-07	21.20	21.70	21.20	21.70	25600
2003-10-08	21.57	21.70	21.06	21.33	35300
2003-10-09	21.10	21.75	21.10	21.75	41700
2003-10-10	21.74	21.75	21.15	21.50	44600
2003-10-13	21.31	21.75	21.31	21.75	19800
2003-10-14	21.75	21.78	21.35	21.75	38600
2003-10-15	21.80	21.80	21.35	21.50	21500
2003-10-16	21.65	21.80	21.40	21.50	30500
2003-10-17	21.66	21.74	20.90	20.91	50100
2003-10-20	20.95	21.43	20.95	21.13	11400
2003-10-21	21.01	21.37	20.92	21.07	39500
2003-10-22	21.00	21.07	20.30	20.45	61000
2003-10-23	20.50	20.76	20.14	20.50	53000
2003-10-24	20.17	21.06	19.50	20.34	58400
2003-10-27	20.10	20.79	20.10	20.79	24200
2003-10-28	20.64	21.46	20.61	21.40	46400
2003-10-29	21.36	21.60	20.36	21.50	65500
2003-10-30	21.64	21.69	21.12	21.13	31200
2003-10-31	21.05	21.55	21.00	21.05	26000
2003-11-03	21.14	21.94	21.13	21.74	52700
2003-11-04	21.33	21.75	21.33	21.75	36400
2003-11-05	21.29	21.85	21.27	21.85	42000
2003-11-06	21.88	21.91	21.62	21.90	22200
2003-11-07	22.00	22.01	21.75	21.82	50000
2003-11-10	21.81	21.81	21.17	21.17	45900
2003-11-11	21.32	21.50	21.05	21.08	23300
2003-11-12	21.59	22.00	21.40	22.00	43900
2003-11-13	21.60	21.97	21.49	21.82	19100
2003-11-14	21.92	21.96	21.03	21.03	41600
2003-11-17	21.00	21.16	20.75	20.85	51400
2003-11-18	20.90	21.16	20.76	20.77	30500
2003-11-19	20.90	21.64	20.67	21.41	35400
2003-11-20	21.34	21.70	20.94	21.26	38200
2003-11-21	21.30	21.57	21.18	21.57	18600
2003-11-24	21.46	22.18	20.74	22.00	64200
2003-11-25	21.97	22.10	21.48	21.90	39000
2003-11-26	21.95	22.09	21.33	21.93	16000
2003-11-28	21.53	22.10	21.53	21.88	12700
2003-12-01	21.98	22.10	21.77	21.94	28400
2003-12-02	21.98	22.00	21.35	21.36	34200
2003-12-03	21.31	21.65	20.65	20.66	47300
2003-12-04	20.78	21.70	20.78	21.38	74400
2003-12-05	21.51	21.69	21.00	21.00	33000
2003-12-08	21.02	21.66	21.02	21.62	34600
2003-12-09	21.66	21.70	21.20	21.20	24800
2003-12-10	21.36	21.52	21.12	21.17	22300
2003-12-11	21.53	21.90	21.49	21.78	32100
2003-12-12	21.91	22.06	21.62	22.03	33500
2003-12-15	22.10	22.35	21.50	21.93	72600
2003-12-16	21.70	21.96	21.51	21.87	43800
2003-12-17	21.47	21.65	21.36	21.55	57200
2003-12-18	21.40	21.86	21.40	21.78	37100
2003-12-19	21.74	22.10	21.50	21.89	42000
2003-12-22	21.46	22.03	21.46	22.00	32700
2003-12-23	22.01	22.20	21.75	21.90	22700
2003-12-24	21.85	22.19	21.75	22.02	10400
2003-12-26	21.81	22.06	21.81	21.86	3200
2003-12-29	22.20	22.65	22.04	22.63	30400
2003-12-30	22.37	22.78	22.36	22.74	18400
2003-12-31	22.61	22.64	21.44	21.44	53100
2004-01-02	21.41	21.93	21.40	21.66	30000
2004-01-05	21.83	22.24	21.63	22.24	19600
2004-01-06	22.06	22.25	21.77	21.99	28200
2004-01-07	21.93	22.19	21.86	22.16	30600
2004-01-08	22.10	22.25	21.83	22.15	27400
2004-01-09	22.06	22.22	21.89	22.09	39000
2004-01-12	22.02	22.25	21.98	21.98	40400
2004-01-13	21.85	22.10	21.58	22.08	32700
2004-01-14	22.15	22.20	21.78	21.90	40400
2004-01-15	21.90	22.25	21.52	21.87	31000
2004-01-16	22.40	22.40	21.78	21.94	50500
2004-01-20	22.05	22.77	21.75	22.65	60100
2004-01-21	22.50	23.00	22.25	22.90	39900
2004-01-22	22.77	23.00	22.10	22.10	40400
2004-01-23	22.21	22.59	22.02	22.55	43500
2004-01-26	22.36	23.00	22.36	23.00	26500
2004-01-27	22.83	23.00	22.25	22.25	27400
2004-01-28	22.26	22.46	21.53	21.54	41700
2004-01-29	21.64	22.07	21.56	21.70	24000
2004-01-30	21.84	22.15	21.58	21.58	16800
2004-02-02	21.50	22.41	21.48	22.37	37600
2004-02-03	22.29	22.29	21.68	21.96	29800
2004-02-04	21.82	22.30	21.70	21.80	93600
2004-02-05	22.02	22.22	21.70	21.74	16100
2004-02-06	22.03	22.71	21.78	22.48	38400
2004-02-09	22.41	22.43	21.70	22.25	21100
2004-02-10	21.73	22.96	21.73	22.92	43300
2004-02-11	22.50	22.92	22.31	22.56	24700
2004-02-12	22.52	22.81	22.13	22.17	23900
2004-02-13	22.35	22.45	21.70	21.70	37900
2004-02-17	21.81	22.77	21.81	22.76	25900
2004-02-18	22.65	22.65	22.00	22.03	20600
2004-02-19	22.11	22.19	21.80	21.87	48700
2004-02-20	21.98	22.16	21.77	21.80	31100
2004-02-23	21.80	21.92	21.50	21.50	35900
2004-02-24	21.66	22.10	21.60	22.10	37800
2004-02-25	22.07	22.25	21.95	22.25	27800
2004-02-26	22.36	22.36	21.76	22.00	33900
2004-02-27	21.95	22.00	21.79	21.95	23900
2004-03-01	21.83	22.00	21.83	21.96	19900
2004-03-02	21.79	22.00	21.76	21.95	33900
2004-03-03	21.90	22.00	21.80	21.94	39900
2004-03-04	21.91	22.31	21.85	22.30	94800
2004-03-05	22.02	22.72	21.93	22.37	14500
2004-03-08	22.09	22.30	21.95	22.01	25600
2004-03-09	22.18	22.18	21.91	21.91	31900
2004-03-10	22.12	22.24	21.75	21.80	32500
2004-03-11	21.83	22.00	21.21	21.21	42600
2004-03-12	21.33	22.15	21.31	22.13	76100
2004-03-15	22.33	22.34	21.90	21.96	86100
2004-03-16	22.11	22.16	21.75	21.82	61600
2004-03-17	22.39	22.39	22.10	22.23	55800
2004-03-18	22.15	22.25	21.94	22.20	49800
2004-03-19	22.40	22.45	22.00	22.09	60500
2004-03-22	21.95	22.10	21.60	21.89	97900
2004-03-23	21.89	22.25	21.79	21.92	17500
2004-03-24	21.97	22.12	21.92	21.95	65700
2004-03-25	21.95	22.25	21.95	22.04	77800
2004-03-26	22.05	22.11	21.94	21.96	60200
2004-03-29	21.97	22.48	21.97	22.48	39600
2004-03-30	22.46	22.46	22.21	22.30	25000
2004-03-31	22.14	22.53	22.14	22.50	33600
2004-04-01	22.35	22.86	22.35	22.80	49700
2004-04-02	22.90	23.18	22.83	23.18	97500
2004-04-05	22.83	23.03	22.74	22.90	22700
2004-04-06	22.83	22.99	22.27	22.30	32900
2004-04-07	22.37	22.80	22.10	22.80	30100
2004-04-08	22.75	22.90	22.16	22.16	20200
2004-04-12	22.33	22.66	22.18	22.42	23300
2004-04-13	22.50	22.50	21.83	21.83	37100
2004-04-14	21.70	21.86	20.78	21.08	58400
2004-04-15	21.38	21.63	20.84	21.09	40700
2004-04-16	21.12	21.57	20.75	21.27	48400
2004-04-19	21.34	21.34	20.82	21.11	31200
2004-04-20	21.15	21.47	20.62	20.77	32200
2004-04-21	20.80	21.12	20.50	21.09	27400
2004-04-22	21.11	21.76	20.60	21.30	57200
2004-04-23	21.85	21.85	20.81	21.21	24700
2004-04-26	20.90	21.23	20.86	21.04	22500
2004-04-27	21.01	21.68	21.01	21.56	52500
2004-04-28	21.51	21.77	20.89	21.11	42300
2004-04-29	21.25	21.67	21.09	21.09	42500
2004-04-30	21.32	21.54	20.92	21.00	45300
2004-05-03	20.82	21.49	20.45	21.45	72500
2004-05-04	21.27	21.84	21.18	21.43	27900
2004-05-05	21.81	21.81	21.46	21.47	21700
2004-05-06	21.01	21.50	20.78	21.27	48500
2004-05-07	21.16	21.50	20.32	20.33	52000
2004-05-10	20.61	20.81	19.92	20.04	62000
2004-05-11	20.49	20.84	20.20	20.84	48000
2004-05-12	20.42	21.16	20.22	21.16	45400
2004-05-13	21.19	21.34	20.96	21.03	39000
2004-05-14	20.99	21.28	20.82	20.87	36600
2004-05-17	20.96	21.01	20.45	20.45	42000
2004-05-18	20.46	21.10	20.46	21.10	26200
2004-05-19	21.04	21.50	20.71	20.71	37700
2004-05-20	20.92	21.25	20.66	20.90	43200
2004-05-21	21.34	21.38	20.78	21.19	40200
2004-05-24	21.20	21.42	21.07	21.25	37400
2004-05-25	21.17	21.90	21.17	21.80	63600
2004-05-26	21.62	22.00	21.51	21.99	37700
2004-05-27	21.90	21.99	21.60	21.83	37400
2004-05-28	21.77	22.11	21.60	21.60	39800
2004-06-01	21.55	22.05	21.55	22.05	32600
2004-06-02	21.88	22.22	21.76	22.14	31800
2004-06-03	21.91	22.14	21.68	21.75	43100
2004-06-04	22.00	22.26	21.79	21.88	44300
2004-06-07	22.16	22.25	21.88	22.25	41200
2004-06-08	22.03	22.34	21.97	22.20	34700
2004-06-09	22.21	22.39	21.68	21.91	60000
2004-06-10	22.14	22.31	21.85	22.04	87100
2004-06-14	22.06	22.07	21.30	21.35	65400
2004-06-15	22.04	22.15	21.50	21.76	85100
2004-06-16	21.76	22.36	21.72	22.24	86300
2004-06-17	22.23	22.37	21.85	21.85	39700
2004-06-18	21.69	22.29	21.55	21.99	123900
2004-06-21	22.09	22.23	21.82	22.14	29900
2004-06-22	21.82	22.15	21.82	21.99	61400
2004-06-23	21.91	22.35	21.91	21.93	50300
2004-06-24	22.35	22.35	21.90	21.90	52800
2004-06-25	21.85	23.00	21.85	22.06	251300
2004-06-28	22.41	22.60	22.11	22.33	63600
2004-06-29	22.65	22.75	22.25	22.39	70800
2004-06-30	22.52	22.74	22.20	22.34	34200
2004-07-01	22.21	22.63	22.01	22.06	78700
2004-07-02	22.02	22.34	22.01	22.30	24300
2004-07-06	22.13	22.27	21.90	21.90	34400
2004-07-07	21.86	22.34	21.86	22.00	21800
2004-07-08	21.86	22.29	21.72	21.72	54500
2004-07-09	21.92	22.12	21.77	21.83	21900
2004-07-12	21.71	22.30	21.71	22.00	29500
2004-07-13	21.85	22.29	21.85	22.08	12700
2004-07-14	22.31	22.31	21.90	21.97	22100
2004-07-15	22.16	22.24	21.92	22.09	24000
2004-07-16	22.11	22.21	21.92	21.92	47400
2004-07-19	21.92	22.08	21.66	21.91	33100
2004-07-20	21.90	22.03	21.75	22.03	27500
2004-07-21	21.95	22.10	21.70	21.70	52100
2004-07-22	21.61	22.04	21.39	21.77	31400
2004-07-23	21.79	21.79	21.31	21.38	27700
2004-07-26	21.65	21.65	21.08	21.20	29900
2004-07-27	21.36	21.89	21.30	21.79	29300
2004-07-28	21.50	22.05	21.47	22.00	27100
2004-07-29	21.81	22.16	21.50	21.52	57600
2004-07-30	21.71	21.75	21.50	21.75	27700
2004-08-02	21.54	21.88	21.53	21.77	46300
2004-08-03	21.75	21.79	21.54	21.60	43100
2004-08-04	21.45	22.11	21.40	21.81	49100
2004-08-05	21.66	21.73	21.30	21.50	36900
2004-08-06	21.31	21.88	21.02	21.20	50500
2004-08-09	21.42	21.76	21.23	21.62	49800
2004-08-10	21.63	22.14	21.63	22.14	26200
2004-08-11	22.13	22.30	21.14	21.89	61800
2004-08-12	21.55	21.93	21.50	21.50	19200
2004-08-13	21.72	21.84	21.50	21.58	17700
2004-08-16	21.70	22.25	21.69	22.25	21700
2004-08-17	22.40	22.40	21.86	21.98	20200
2004-08-18	21.87	22.53	21.81	22.51	33300
2004-08-19	22.31	22.50	22.05	22.18	15200
2004-08-20	22.32	22.52	22.32	22.50	29700
2004-08-23	22.50	22.51	22.10	22.37	23800
2004-08-24	22.50	22.51	22.08	22.50	18000
2004-08-25	22.34	22.56	22.31	22.54	56600
2004-08-26	22.41	22.51	22.25	22.42	19000
2004-08-27	22.34	22.51	22.34	22.45	15800
2004-08-30	22.24	22.41	22.03	22.07	19200
2004-08-31	22.21	22.31	21.95	22.31	36700
2004-09-01	22.44	23.03	22.01	22.46	124400
2004-09-02	22.38	22.51	22.27	22.51	41700
2004-09-03	22.60	22.60	22.33	22.36	31100
2004-09-07	22.50	22.60	22.27	22.58	54900
2004-09-08	22.62	22.70	22.31	22.50	44000
2004-09-09	22.64	23.10	22.57	23.10	49300
2004-09-10	23.00	23.33	22.68	23.03	54800
2004-09-13	23.15	23.48	22.76	23.19	53800
2004-09-14	23.50	23.50	22.74	22.99	17000
2004-09-15	23.50	23.50	23.10	23.32	36700
2004-09-16	23.65	23.65	22.91	23.32	70400
2004-09-17	23.76	24.34	23.04	23.28	94700
2004-09-20	23.17	23.33	22.87	23.00	35000
2004-09-21	22.91	23.49	22.91	23.15	23000
2004-09-22	22.72	22.81	22.54	22.61	42300
2004-09-23	22.71	22.93	22.31	22.49	33300
2004-09-24	22.58	22.68	22.26	22.37	17400
2004-09-27	22.20	22.52	22.01	22.18	31300
2004-09-28	22.47	22.95	22.28	22.95	30300
2004-09-29	22.74	23.33	22.74	23.33	44500
2004-09-30	23.07	23.52	23.07	23.43	42300
2004-10-01	23.33	23.97	23.28	23.89	62100
2004-10-04	23.72	23.95	23.64	23.86	22900
2004-10-05	23.80	23.90	23.70	23.84	26000
2004-10-06	23.70	24.00	23.70	24.00	30600
2004-10-07	23.82	23.82	23.28	23.39	25400
2004-10-08	23.20	23.49	22.99	22.99	20200
2004-10-11	23.00	23.64	23.00	23.64	12500
2004-10-12	23.26	23.47	23.07	23.40	19100
2004-10-13	23.54	23.54	23.02	23.02	29000
2004-10-14	23.22	23.22	22.71	22.71	20200
2004-10-15	22.84	23.40	22.80	23.36	35800
2004-10-18	23.23	23.57	23.14	23.52	32400
2004-10-19	23.35	23.74	22.94	22.97	57000
2004-10-20	22.97	23.18	22.71	23.18	20700
2004-10-21	23.46	23.46	22.92	23.19	23300
2004-10-22	23.30	23.30	21.94	22.60	97300
2004-10-25	22.50	22.82	22.20	22.78	58500
2004-10-26	22.72	23.23	22.32	23.23	31500
2004-10-27	22.96	23.40	22.91	23.37	47100
2004-10-28	23.01	23.43	23.01	23.39	17500
2004-10-29	23.28	23.29	23.10	23.14	45000
2004-11-01	23.33	23.33	22.87	23.18	36500
2004-11-02	23.19	23.36	23.01	23.05	19600
2004-11-03	23.22	23.75	23.22	23.75	40800
2004-11-04	23.50	24.00	23.36	24.00	35100
2004-11-05	23.90	24.01	23.72	23.96	24400
2004-11-08	23.83	23.99	23.70	23.93	22200
2004-11-09	23.92	24.00	23.85	23.89	14500
2004-11-10	23.99	24.49	23.90	24.44	21300
2004-11-11	24.30	24.77	24.19	24.69	32500
2004-11-12	24.70	25.06	24.50	25.06	23900
2004-11-15	24.81	25.00	24.74	24.90	29400
2004-11-16	24.68	24.75	24.21	24.24	33200
2004-11-17	24.51	24.82	24.16	24.42	22500
2004-11-18	24.30	24.74	24.30	24.70	18600
2004-11-19	24.50	24.89	24.31	24.42	30000
2004-11-22	24.36	24.90	24.36	24.87	33000
2004-11-23	24.91	25.05	24.61	25.05	32400
2004-11-24	24.79	25.15	24.79	25.02	21100
2004-11-26	25.05	25.25	24.97	25.25	6500
2004-11-29	25.19	25.51	24.79	25.51	35400
2004-11-30	25.32	25.44	24.91	25.39	30000
2004-12-01	24.85	26.23	24.85	26.23	51100
2004-12-02	25.88	26.23	25.83	26.13	36200
2004-12-03	26.00	26.07	25.69	25.69	18700
2004-12-06	25.29	25.65	25.29	25.30	21600
2004-12-07	25.02	25.15	24.00	24.00	33600
2004-12-08	24.35	25.00	24.03	25.00	33100
2004-12-09	25.28	25.28	24.44	25.01	16900
2004-12-10	24.94	25.46	24.80	25.46	28900
2004-12-13	25.69	26.09	25.32	26.09	30400
2004-12-14	25.75	25.94	25.66	25.94	46800
2004-12-15	26.17	26.66	25.86	26.66	53500
2004-12-16	26.74	26.75	26.21	26.55	49600
2004-12-17	26.77	26.84	26.17	26.35	41900
2004-12-20	26.00	26.25	25.80	26.09	29100
2004-12-21	26.37	26.47	26.10	26.47	33300
2004-12-22	26.46	26.68	25.98	26.68	19100
2004-12-23	26.68	26.70	25.80	26.31	38800
2004-12-27	26.60	26.60	25.80	25.97	19600
2004-12-28	25.49	26.50	25.49	26.50	29300
2004-12-29	26.13	26.72	25.93	25.93	19700
2004-12-30	26.08	26.24	26.04	26.20	14800
2004-12-31	26.09	26.09	25.65	25.72	25700
2005-01-03	25.39	25.66	24.83	25.20	44200
2005-01-04	25.20	25.20	24.41	24.41	57400
2005-01-05	24.40	24.69	23.86	23.86	56300
2005-01-06	23.85	24.38	23.64	23.64	33700
2005-01-07	24.26	24.26	23.08	23.08	63600
2005-01-10	22.65	24.01	22.65	23.62	64100
2005-01-11	23.47	23.56	22.54	23.02	37200
2005-01-12	23.49	23.65	22.31	23.34	75200
2005-01-13	23.64	23.64	22.71	22.81	68400
2005-01-14	23.31	23.49	22.85	23.23	29700
2005-01-18	23.05	24.23	22.80	23.80	32000
2005-01-19	24.00	24.00	23.50	23.53	52600
2005-01-20	23.41	23.41	22.66	22.71	71700
2005-01-21	23.05	23.25	22.50	22.84	30600
2005-01-24	22.65	22.95	22.60	22.76	35000
2005-01-25	23.00	23.14	22.68	22.97	40100
2005-01-26	23.05	23.85	22.81	23.73	35500
2005-01-27	23.85	24.00	22.87	23.19	54000
2005-01-28	23.17	23.18	22.77	23.14	40000
2005-01-31	23.30	23.69	22.69	23.31	68000
2005-02-01	23.05	23.33	22.73	22.82	56100
2005-02-02	22.75	23.18	22.75	22.97	29000
2005-02-03	22.89	23.06	22.70	23.06	24600
2005-02-04	22.84	23.53	22.76	23.53	40400
2005-02-07	23.27	23.68	23.01	23.62	19200
2005-02-08	23.51	24.00	23.51	24.00	52100
2005-02-09	23.75	23.99	22.67	22.67	53700
2005-02-10	22.99	23.18	22.71	22.94	36500
2005-02-11	22.86	23.79	22.66	23.56	40400
2005-02-14	23.54	23.60	23.10	23.39	37000
2005-02-15	23.18	23.98	23.05	23.76	81000
2005-02-16	23.75	24.00	23.48	23.97	64800
2005-02-17	23.59	23.99	23.13	23.13	69400
2005-02-18	23.41	23.58	23.01	23.12	21800
2005-02-22	23.06	23.06	22.60	22.60	73600
2005-02-23	22.80	22.87	22.29	22.39	57200
2005-02-24	22.46	22.78	22.25	22.56	47700
2005-02-25	22.55	23.23	22.31	23.23	36100
2005-02-28	22.99	23.51	22.99	23.45	48200
2005-03-01	23.50	23.50	23.24	23.40	56800
2005-03-02	23.16	23.39	22.63	22.76	76500
2005-03-03	23.20	23.22	22.73	22.87	29600
2005-03-04	22.78	23.39	22.78	22.96	62300
2005-03-07	22.75	23.36	22.75	22.98	46800
2005-03-08	23.29	23.29	22.97	22.97	46100
2005-03-09	22.97	23.50	22.88	22.97	63100
2005-03-10	23.13	23.38	22.62	22.65	58300
2005-03-11	22.81	23.01	22.69	22.84	43200
2005-03-14	22.84	23.23	22.62	22.82	52300
2005-03-15	23.15	23.25	22.93	23.01	84600
2005-03-16	23.19	23.25	22.83	22.83	56600
2005-03-17	22.95	23.22	22.65	23.07	53800
2005-03-18	23.10	23.24	22.35	22.75	143300
2005-03-21	22.55	22.76	22.40	22.69	27400
2005-03-22	22.46	23.10	22.00	22.01	43200
2005-03-23	21.97	22.44	21.84	21.84	42700
2005-03-24	22.12	22.38	21.87	22.00	41800
2005-03-28	21.86	22.23	21.86	22.06	36900
2005-03-29	22.14	22.20	21.48	21.65	21400
2005-03-30	21.73	22.44	21.73	22.44	41500
2005-03-31	22.22	22.45	21.95	22.41	58900
2005-04-01	22.25	22.49	21.54	21.71	48200
2005-04-04	21.66	22.29	21.37	22.01	36000
2005-04-05	21.82	22.23	21.82	22.01	11700
2005-04-06	22.32	22.51	21.96	22.07	19900
2005-04-07	22.02	22.44	21.75	22.19	22400
2005-04-08	22.16	22.18	21.44	21.47	37400
2005-04-11	21.23	21.42	20.86	20.86	33500
2005-04-12	20.67	21.47	20.34	21.38	73100
2005-04-13	21.33	21.37	20.78	20.88	20900
2005-04-14	20.67	21.64	20.57	20.98	45600
2005-04-15	21.13	21.13	20.30	20.42	34200
2005-04-18	20.26	20.78	20.10	20.64	33800
2005-04-19	20.79	21.01	20.50	20.92	25800
2005-04-20	20.60	20.66	20.27	20.27	43200
2005-04-21	20.43	21.18	20.14	21.12	36000
2005-04-22	21.04	21.22	20.36	20.55	47300
2005-04-25	20.75	21.03	20.53	20.99	45900
2005-04-26	21.04	21.04	20.24	20.39	53200
2005-04-27	20.39	21.32	20.35	21.17	39500
2005-04-28	20.91	21.24	20.52	20.54	40700
2005-04-29	20.55	20.86	20.28	20.78	45300
2005-05-02	20.68	21.99	20.68	21.96	59800
2005-05-03	21.75	22.37	21.67	21.83	28200
2005-05-04	21.74	22.75	21.74	22.70	43800
2005-05-05	22.70	22.97	22.15	22.53	40500
2005-05-06	22.86	22.95	22.13	22.26	40700
2005-05-09	22.09	23.00	22.09	23.00	37600
2005-05-10	22.62	22.72	22.06	22.18	62900
2005-05-11	22.27	22.27	21.31	22.20	32200
2005-05-12	22.05	22.35	20.94	21.06	31300
2005-05-13	20.72	21.75	20.60	21.59	67000
2005-05-16	21.56	22.67	21.56	22.67	35600
2005-05-17	22.44	22.92	22.12	22.91	25600
2005-05-18	22.96	23.50	22.31	23.50	89600
2005-05-19	23.26	23.77	23.16	23.44	36400
2005-05-20	23.50	23.50	22.85	23.33	38600
2005-05-23	23.30	23.46	23.08	23.14	41500
2005-05-24	22.85	23.43	22.85	23.16	51400
2005-05-25	23.00	23.21	22.91	22.92	34900
2005-05-26	23.19	23.36	22.99	23.36	13400
2005-05-27	23.09	23.93	23.09	23.72	44700
2005-05-31	23.51	23.95	23.51	23.70	51000
2005-06-01	23.67	24.00	23.36	24.00	49100
2005-06-02	23.46	23.78	23.30	23.34	35300
2005-06-03	23.23	23.41	22.85	22.96	37100
2005-06-06	22.96	23.09	22.56	23.09	24800
2005-06-07	23.26	23.50	22.91	22.95	27000
2005-06-08	22.95	23.14	22.76	23.05	42200
2005-06-09	22.72	23.19	22.66	23.12	17400
2005-06-10	23.49	23.49	22.74	22.98	26400
2005-06-13	22.85	23.63	22.85	23.59	36200
2005-06-14	23.99	23.99	22.98	23.56	52500
2005-06-15	23.50	23.99	22.97	23.95	87000
2005-06-16	24.00	24.01	23.79	24.00	56800
2005-06-17	24.00	24.01	23.64	24.00	145100
2005-06-20	23.90	24.02	23.73	23.73	32200
2005-06-21	23.91	23.94	23.74	23.82	33100
2005-06-22	24.04	24.04	23.68	24.00	27600
2005-06-23	23.84	23.98	23.19	23.25	34700
2005-06-24	23.15	23.87	22.89	23.87	161900
2005-06-27	23.75	23.99	23.34	23.93	43900
2005-06-28	24.00	24.15	23.86	24.00	77200
2005-06-29	24.00	24.11	23.91	24.00	24400
2005-06-30	24.12	24.13	23.48	23.64	69400
2005-07-01	23.35	23.98	23.35	23.98	33800
2005-07-05	23.74	24.43	23.72	24.43	49400
2005-07-06	24.45	24.45	23.78	23.89	21800
2005-07-07	23.53	23.98	23.27	23.88	22400
2005-07-08	24.04	24.68	23.41	24.68	56800
2005-07-11	24.56	25.11	24.56	24.99	74500
2005-07-12	24.75	25.00	24.41	24.76	32400
2005-07-13	24.86	24.99	24.52	24.62	20700
2005-07-14	24.75	24.90	24.10	24.17	19000
2005-07-15	23.81	24.28	23.71	24.15	32700
2005-07-18	23.99	24.03	23.50	23.50	28600
2005-07-19	23.79	24.27	23.60	24.15	15700
2005-07-20	24.00	24.64	23.86	24.55	38300
2005-07-21	24.41	24.51	23.58	23.62	33000
2005-07-22	23.55	24.55	23.53	24.50	38700
2005-07-25	24.26	24.58	23.91	24.05	22000
2005-07-26	24.19	24.49	23.62	24.36	29600
2005-07-27	23.75	24.51	23.75	24.51	37800
2005-07-28	24.40	24.90	24.17	24.89	35600
2005-07-29	24.79	24.99	24.50	24.87	85300
2005-08-01	24.78	25.18	24.75	24.92	47200
2005-08-02	24.93	25.50	24.93	25.50	36300
2005-08-03	25.23	25.39	24.41	24.47	42700
2005-08-04	24.42	24.49	23.68	23.69	26700
2005-08-05	23.67	23.75	22.90	22.97	65200
2005-08-08	23.08	23.40	22.87	23.02	40000
2005-08-09	22.79	23.38	22.79	23.31	27000
2005-08-10	23.45	24.26	23.42	23.68	66900
2005-08-11	23.48	24.32	23.45	24.29	32000
2005-08-12	24.04	24.37	23.27	23.36	38500
2005-08-15	23.24	24.67	23.24	24.67	56400
2005-08-16	24.46	24.46	23.66	23.73	63700
2005-08-17	23.67	24.01	23.64	23.76	17800
2005-08-18	23.59	23.77	23.50	23.55	25900
2005-08-19	23.42	23.80	23.36	23.64	19700
2005-08-22	23.80	24.26	23.74	24.26	24900
2005-08-23	24.45	24.45	23.78	23.92	24400
2005-08-24	24.08	24.50	23.86	23.96	37900
2005-08-25	24.07	24.13	23.89	23.97	26400
2005-08-26	24.08	24.08	23.04	23.04	53100
2005-08-29	23.03	23.93	23.01	23.82	48400
2005-08-30	23.76	23.76	23.02	23.36	29800
2005-08-31	23.42	24.30	23.42	24.30	50300
2005-09-01	24.25	24.54	23.88	24.45	24200
2005-09-02	24.27	24.49	23.57	23.72	38200
2005-09-06	23.84	24.22	23.65	24.22	48200
2005-09-07	24.04	24.13	23.59	24.01	56900
2005-09-08	23.89	23.96	23.38	23.69	45700
2005-09-09	23.56	23.89	23.53	23.73	47800
2005-09-12	23.80	24.35	23.70	24.21	38900
2005-09-13	24.01	24.01	23.55	23.61	23500
2005-09-14	23.83	23.83	23.32	23.36	23800
2005-09-15	23.82	23.95	23.50	23.88	52100
2005-09-16	24.02	24.48	23.75	24.43	164000
2005-09-19	24.35	24.35	23.75	23.90	31300
2005-09-20	23.96	24.25	23.56	23.56	29000
2005-09-21	23.65	23.65	22.89	22.91	36600
2005-09-22	22.91	23.72	22.84	23.47	37800
2005-09-23	23.30	23.55	22.90	23.48	36200
2005-09-26	23.75	24.07	23.07	23.34	39700
2005-09-27	23.35	23.64	22.90	23.52	32200
2005-09-28	23.40	23.41	22.86	23.01	43100
2005-09-29	23.00	23.45	22.90	23.37	43700
2005-09-30	23.20	23.59	23.04	23.58	32400
2005-10-03	23.72	23.77	23.16	23.28	22300
2005-10-04	23.39	23.50	22.82	22.84	34200
2005-10-05	22.78	22.98	22.30	22.33	62500
2005-10-06	22.40	22.50	21.92	22.19	39200
2005-10-07	22.42	22.69	21.91	22.43	35100
2005-10-10	22.45	22.45	21.96	22.06	17000
2005-10-11	22.27	22.27	21.52	21.55	86300
2005-10-12	21.49	21.57	20.75	21.22	50500
2005-10-13	21.11	21.73	20.95	21.69	41700
2005-10-14	21.91	22.30	21.33	22.27	31300
2005-10-17	22.10	22.35	21.82	22.16	28900
2005-10-18	22.22	22.26	21.74	21.76	37600
2005-10-19	21.58	22.62	21.43	22.61	49200
2005-10-20	22.54	22.79	21.84	22.15	67400
2005-10-21	21.99	22.74	21.99	22.67	33600
2005-10-24	22.75	23.12	22.53	23.05	33600
2005-10-25	22.80	23.07	22.07	22.66	39200
2005-10-26	22.45	23.27	22.41	22.57	23200
2005-10-27	22.39	22.51	21.96	22.01	40000
2005-10-28	22.00	23.05	22.00	22.97	31000
2005-10-31	23.02	23.79	23.02	23.74	58500
2005-11-01	23.50	23.50	22.79	22.95	33400
2005-11-02	23.11	23.56	22.99	23.52	58700
2005-11-03	23.54	23.54	23.13	23.22	37300
2005-11-04	23.33	23.33	22.90	23.29	32300
2005-11-07	23.40	23.45	23.07	23.32	28600
2005-11-08	23.09	23.11	22.84	22.97	26100
2005-11-09	23.09	23.09	22.72	22.80	66400
2005-11-10	22.80	23.00	22.44	22.74	96900
2005-11-11	22.63	22.97	22.58	22.66	61000
2005-11-14	22.73	22.94	22.54	22.72	63400
2005-11-15	22.72	22.81	22.44	22.58	43700
2005-11-16	22.59	22.59	22.08	22.32	37100
2005-11-17	22.18	23.28	22.18	23.22	51400
2005-11-18	23.40	23.40	23.03	23.33	19300
2005-11-21	23.16	23.49	23.08	23.42	25700
2005-11-22	23.25	23.50	23.09	23.41	27100
2005-11-23	23.24	23.44	23.17	23.36	19600
2005-11-25	23.49	23.49	23.10	23.10	6600
2005-11-28	23.50	23.50	22.68	22.80	68900
2005-11-29	22.89	22.89	22.42	22.48	54500
2005-11-30	22.52	23.05	22.50	22.87	55100
2005-12-01	23.10	23.56	22.80	23.48	50200
2005-12-02	23.07	23.48	22.95	23.47	27800
2005-12-05	23.30	23.38	22.99	23.13	22000
2005-12-06	23.18	23.50	23.10	23.23	33200
2005-12-07	23.35	23.35	22.87	22.94	42400
2005-12-08	23.04	23.26	22.84	23.04	32300
2005-12-09	23.15	23.49	22.92	23.45	51900
2005-12-12	23.50	23.50	23.22	23.26	47500
2005-12-13	23.35	23.35	22.95	23.23	32100
2005-12-14	23.31	23.34	23.03	23.15	50700
2005-12-15	23.33	23.33	22.92	23.27	106000
2005-12-16	23.46	23.50	22.95	23.19	212500
2005-12-19	23.15	23.16	22.80	22.86	88100
2005-12-20	22.97	23.30	22.65	22.73	43400
2005-12-21	22.95	23.06	22.27	22.64	37800
2005-12-22	22.67	22.88	22.51	22.66	34900
2005-12-23	22.62	22.87	22.62	22.74	10900
2005-12-27	22.86	22.95	22.27	22.27	51600
2005-12-28	22.48	22.49	22.21	22.46	18100
2005-12-29	22.46	22.48	22.15	22.18	42100
2005-12-30	21.95	21.95	21.53	21.59	77100
2006-01-03	21.88	22.07	21.02	22.06	68000
2006-01-04	22.00	22.40	21.92	22.31	35000
2006-01-05	22.13	22.18	21.91	22.00	30500
2006-01-06	22.17	22.47	22.00	22.31	39600
2006-01-09	22.47	22.54	22.30	22.46	34800
2006-01-10	22.31	22.67	22.31	22.67	29400
2006-01-11	22.59	22.65	22.35	22.60	61700
2006-01-12	22.43	22.56	22.26	22.26	25500
2006-01-13	22.14	22.63	22.00	22.63	25900
2006-01-17	22.40	22.44	22.07	22.25	20400
2006-01-18	22.07	22.54	22.07	22.40	38700
2006-01-19	22.52	22.85	22.25	22.52	32100
2006-01-20	22.72	22.72	22.13	22.47	56600
2006-01-23	22.57	22.95	22.41	22.94	39000
2006-01-24	22.79	23.44	22.79	23.41	54600
2006-01-25	23.43	23.45	22.97	23.30	38800
2006-01-26	23.43	23.70	23.00	23.65	50800
2006-01-27	23.65	23.90	23.42	23.79	44800
2006-01-30	23.56	23.61	23.00	23.02	18600
2006-01-31	23.00	23.16	22.84	23.15	95100
2006-02-01	22.91	23.48	22.88	23.38	37800
2006-02-02	23.16	23.20	22.68	22.88	58500
2006-02-03	22.70	23.26	22.70	23.10	54300
2006-02-06	22.90	22.90	22.50	22.80	43400
2006-02-07	22.54	22.89	22.45	22.51	46300
2006-02-08	22.59	22.59	22.03	22.21	38500
2006-02-09	22.26	22.60	22.10	22.11	19500
2006-02-10	22.22	22.46	21.85	22.42	22100
2006-02-13	22.31	22.36	21.88	22.01	45300
2006-02-14	22.11	22.99	21.91	22.94	37200
2006-02-15	22.83	23.41	22.56	23.41	26100
2006-02-16	22.81	23.44	22.81	23.37	36400
2006-02-17	23.52	23.52	23.00	23.31	34900
2006-02-21	23.17	23.32	22.88	23.03	33300
2006-02-22	22.89	23.39	22.89	23.35	42200
2006-02-23	23.14	23.22	22.40	23.03	69600
2006-02-24	22.85	22.99	22.56	22.99	62800
2006-02-27	22.82	22.93	22.68	22.80	75300
2006-02-28	22.78	22.97	22.41	22.88	85500
2006-03-01	22.99	23.20	22.83	23.20	39000
2006-03-02	23.20	23.25	22.42	22.66	69900
2006-03-03	22.35	22.88	22.33	22.35	55500
2006-03-06	22.19	22.69	22.01	22.24	63300
2006-03-07	22.10	22.22	21.90	22.09	51800
2006-03-08	22.00	22.66	21.86	22.64	47700
2006-03-09	22.51	22.72	22.23	22.25	36300
2006-03-10	22.42	22.88	22.21	22.88	46900
2006-03-13	22.79	23.10	22.69	22.71	52000
2006-03-14	22.84	23.14	22.57	23.04	50900
2006-03-15	23.24	23.35	22.91	23.35	112600
2006-03-16	23.47	23.47	23.06	23.14	43900
2006-03-17	23.28	23.35	22.96	23.30	234100
2006-03-20	23.29	23.29	23.02	23.20	42600
2006-03-21	23.09	23.35	23.01	23.06	48100
2006-03-22	23.04	23.35	22.94	23.31	33300
2006-03-23	23.20	23.35	23.18	23.30	28700
2006-03-24	23.35	23.36	23.23	23.35	30800
2006-03-27	23.37	23.37	23.19	23.25	25600
2006-03-28	23.15	23.30	23.08	23.25	30800
2006-03-29	23.24	23.53	23.06	23.53	48400
2006-03-30	23.61	23.75	23.36	23.70	32000
2006-03-31	23.64	23.68	23.13	23.25	97500
2006-04-03	23.24	23.24	22.51	22.60	51800
2006-04-04	22.50	23.00	22.43	22.90	48700
2006-04-05	22.79	22.90	22.53	22.62	44200
2006-04-06	22.57	22.75	22.30	22.36	37100
2006-04-07	22.58	22.66	21.92	22.01	63200
2006-04-10	22.10	22.30	21.97	22.13	48300
2006-04-11	22.06	22.30	21.81	21.94	41200
2006-04-12	21.89	22.19	21.72	22.00	41400
2006-04-13	22.00	22.28	21.83	22.07	27700
2006-04-17	21.87	22.19	21.75	22.10	37800
2006-04-18	22.12	22.88	22.00	22.86	61600
2006-04-19	22.88	22.96	22.49	22.92	66200
2006-04-20	22.75	22.93	22.13	22.32	41700
2006-04-21	22.75	22.75	21.85	22.22	60800
2006-04-24	22.01	22.14	21.58	21.58	52200
2006-04-25	21.68	21.68	21.05	21.60	89700
2006-04-26	21.60	21.88	21.51	21.79	32500
2006-04-27	21.68	22.48	21.53	21.88	75000
2006-04-28	21.69	22.00	21.50	21.81	72100
2006-05-01	21.84	22.01	21.52	21.69	55500
2006-05-02	21.65	21.98	21.55	21.96	47400
2006-05-03	21.94	22.20	21.82	22.13	43800
2006-05-04	22.04	22.22	22.01	22.11	31200
2006-05-05	22.19	22.48	22.08	22.29	47600
2006-05-08	22.15	22.38	22.04	22.33	27000
2006-05-09	22.38	22.38	22.19	22.30	34900
2006-05-10	22.10	22.41	22.10	22.32	48600
2006-05-11	22.17	22.18	21.53	21.72	51700
2006-05-12	21.61	21.77	21.31	21.49	55800
2006-05-15	21.26	21.85	21.03	21.74	49000
2006-05-16	21.89	21.95	21.58	21.64	20900
2006-05-17	21.38	21.78	21.19	21.52	73500
2006-05-18	21.50	22.02	21.42	21.59	34500
2006-05-19	21.40	22.36	21.18	22.31	69800
2006-05-22	21.88	22.86	21.81	22.54	70800
2006-05-23	22.69	22.89	22.05	22.10	51000
2006-05-24	22.10	22.86	21.82	22.67	53900
2006-05-25	22.93	22.99	22.46	22.95	63800
2006-05-26	22.95	23.00	22.67	22.80	46000
2006-05-30	22.63	22.63	21.83	21.84	85500
2006-05-31	21.97	22.14	21.64	22.05	85400
2006-06-01	22.17	22.96	22.09	22.95	66100
2006-06-02	23.00	23.00	22.71	22.90	45200
2006-06-05	22.72	22.92	21.67	21.71	107400
2006-06-06	21.50	21.98	21.50	21.93	71600
2006-06-07	22.00	22.66	21.65	22.24	95500
2006-06-08	22.00	22.98	21.69	22.96	105500
2006-06-09	22.87	22.94	22.52	22.62	64000
2006-06-12	22.74	22.74	21.96	22.29	82900
2006-06-13	22.10	22.97	22.02	22.58	79600
2006-06-14	22.48	22.66	22.24	22.59	77100
2006-06-15	22.91	23.15	22.58	23.15	153800
2006-06-16	23.11	23.14	22.30	22.38	441000
2006-06-19	22.39	22.50	21.87	21.89	71600
2006-06-20	21.63	22.45	21.63	22.15	83600
2006-06-21	22.05	22.57	22.05	22.27	47100
2006-06-22	22.12	22.32	21.93	22.22	40000
2006-06-23	22.04	22.37	21.90	22.06	63400
2006-06-26	22.26	22.71	22.05	22.66	43300
2006-06-27	22.78	22.78	21.82	21.87	81000
2006-06-28	22.02	22.09	21.71	21.94	55100
2006-06-29	22.10	23.12	22.10	23.10	86700
2006-06-30	23.10	23.23	22.73	23.23	138100
2006-07-03	22.96	23.08	22.90	23.01	28800
2006-07-05	22.58	22.86	22.39	22.61	32900
2006-07-06	22.70	22.88	22.53	22.73	24600
2006-07-07	22.52	22.73	22.20	22.21	35550
2006-07-10	22.12	22.55	22.12	22.24	21177
2006-07-11	22.10	22.78	22.01	22.78	40301
2006-07-12	22.69	22.73	22.04	22.07	35638
2006-07-13	21.93	22.26	21.75	21.81	66481
2006-07-14	21.70	21.90	21.44	21.73	88857
2006-07-17	21.62	22.03	21.56	21.73	38220
2006-07-18	21.89	22.27	21.80	22.27	54413
2006-07-19	22.37	23.28	22.23	23.12	128930
2006-07-20	23.22	23.22	22.28	22.35	65302
2006-07-21	22.17	22.29	21.78	21.97	109326
2006-07-24	22.21	22.98	22.15	22.97	64619
2006-07-25	22.74	23.30	22.65	23.19	74937
2006-07-26	22.50	23.41	22.50	23.21	129958
2006-07-27	22.79	23.33	22.45	22.54	50897
2006-07-28	22.83	23.90	22.63	23.69	112014
2006-07-31	23.53	23.75	23.04	23.68	55629
2006-08-01	23.41	23.58	23.08	23.10	36715
2006-08-02	23.34	23.53	23.23	23.51	30221
2006-08-03	23.24	24.00	23.23	24.00	29406
2006-08-04	24.00	24.24	23.17	23.62	95885
2006-08-07	23.40	23.75	23.31	23.67	46012
2006-08-08	23.81	23.91	22.57	22.61	76291
2006-08-09	22.89	23.14	22.49	22.49	50762
2006-08-10	22.41	22.87	22.20	22.70	78100
2006-08-11	22.74	22.74	22.22	22.33	26631
2006-08-14	22.65	23.10	22.41	22.70	44877
2006-08-15	23.14	23.51	22.85	23.50	74681
2006-08-16	23.50	23.86	23.27	23.86	78980
2006-08-17	23.71	23.99	23.58	23.87	60332
2006-08-18	23.99	23.99	23.34	23.80	75680
2006-08-21	23.61	23.67	23.20	23.33	43356
2006-08-22	23.37	23.45	23.11	23.32	35850
2006-08-23	23.42	23.44	22.78	22.79	37509
2006-08-24	22.81	23.01	22.66	22.79	38171
2006-08-25	22.64	23.07	22.64	23.04	26135
2006-08-28	23.15	23.45	23.06	23.36	41815
2006-08-29	23.45	23.52	22.94	23.46	80140
2006-08-30	23.42	23.57	23.26	23.39	78356
2006-08-31	23.55	23.66	23.33	23.38	67773
2006-09-01	23.51	23.56	23.30	23.38	27842
2006-09-05	23.50	23.73	23.25	23.70	28864
2006-09-06	23.47	23.52	23.13	23.23	43087
2006-09-07	23.03	23.69	22.80	22.87	37753
2006-09-08	22.90	23.01	22.78	22.95	22338
2006-09-11	22.76	22.94	22.67	22.80	21029
2006-09-12	22.89	23.90	22.86	23.84	49883
2006-09-13	23.91	24.00	23.64	23.90	84565
2006-09-14	23.74	23.94	23.70	23.93	32844
2006-09-15	24.00	24.14	23.69	23.90	231893
2006-09-18	23.73	24.12	23.60	24.05	41820
2006-09-19	24.12	24.12	23.40	24.03	46604
2006-09-20	24.10	24.57	24.05	24.41	76748
2006-09-21	24.55	24.56	23.83	23.96	45781
2006-09-22	23.81	23.99	23.29	23.59	49112
2006-09-25	23.59	24.36	23.53	24.21	36793
2006-09-26	24.27	24.30	23.90	24.18	29589
2006-09-27	24.00	24.47	24.00	24.32	62472
2006-09-28	24.46	24.46	24.01	24.26	30612
2006-09-29	24.33	24.33	23.26	23.26	111096
2006-10-02	23.25	23.39	22.66	22.66	75928
2006-10-03	22.68	23.08	22.36	22.81	76589
2006-10-04	22.69	23.54	22.69	23.38	61631
2006-10-05	23.31	23.89	23.31	23.89	52517
2006-10-06	23.73	23.89	23.33	23.69	35596
2006-10-09	23.57	23.85	23.39	23.85	23492
2006-10-10	23.97	23.97	23.42	23.50	39471
2006-10-11	23.42	23.58	23.02	23.04	64315
2006-10-12	23.24	23.81	23.16	23.72	80127
2006-10-13	23.82	24.16	23.69	24.02	61371
2006-10-16	23.97	24.25	23.89	24.25	48903
2006-10-17	24.01	24.31	23.68	24.12	39100
2006-10-18	24.31	24.49	24.23	24.32	67500
2006-10-19	24.19	24.50	24.19	24.50	50810
2006-10-20	24.50	24.50	24.16	24.25	33605
2006-10-23	24.05	24.52	24.03	24.30	38708
2006-10-24	24.15	24.74	24.04	24.68	66620
2006-10-25	24.47	24.94	24.05	24.48	235244
2006-10-26	24.65	25.01	24.44	25.00	67266
2006-10-27	25.00	25.00	24.43	24.62	58987
2006-10-30	24.43	25.00	24.34	25.00	54908
2006-10-31	24.99	25.00	24.45	24.85	95064
2006-11-01	24.93	24.93	23.84	23.91	97106
2006-11-02	23.81	24.00	23.67	23.77	45751
2006-11-03	23.92	24.00	23.62	23.98	36159
2006-11-06	24.00	24.04	23.90	23.99	96589
2006-11-07	24.00	24.47	23.81	23.89	62578
2006-11-08	23.73	24.54	23.73	24.44	49256
2006-11-09	24.23	24.48	23.88	24.07	91646
2006-11-10	24.11	24.59	23.90	24.59	35914
2006-11-13	24.46	24.79	24.46	24.77	63484
2006-11-14	24.79	25.06	24.55	24.97	179067
2006-11-15	24.94	25.00	24.79	25.00	90305
2006-11-16	25.00	25.18	24.88	25.11	63605
2006-11-17	25.11	25.11	24.89	25.02	40538
2006-11-20	25.02	25.14	24.87	25.14	17536
2006-11-21	25.11	25.11	24.92	25.05	31495
2006-11-22	25.05	25.05	24.89	25.02	15357
2006-11-24	24.86	25.06	24.73	24.74	10395
2006-11-27	24.65	24.66	24.07	24.13	79425
2006-11-28	24.13	24.61	24.03	24.60	44333
2006-11-29	24.72	24.89	24.50	24.72	79628
2006-11-30	24.64	24.98	24.48	24.75	116003
2006-12-01	24.71	24.76	23.96	24.71	113407
2006-12-04	24.74	25.15	24.44	25.09	58282
2006-12-05	25.12	25.23	24.84	24.95	60862
2006-12-06	24.82	25.13	24.70	24.88	53947
2006-12-07	24.95	25.04	24.57	24.58	30100
2006-12-08	24.45	24.72	24.37	24.53	26392
2006-12-11	24.45	24.69	24.45	24.60	15040
2006-12-12	24.66	24.85	24.58	24.76	19457
2006-12-13	24.98	25.08	24.67	25.02	24272
2006-12-14	25.05	25.45	24.84	25.24	52631
2006-12-15	25.29	25.42	24.91	25.02	139539
2006-12-18	25.14	25.34	24.73	24.84	69391
2006-12-19	24.67	25.14	24.58	24.93	46568
2006-12-20	24.97	25.18	24.82	25.08	37808
2006-12-21	25.01	25.48	24.82	25.19	45899
2006-12-22	25.24	25.24	25.02	25.19	10259
2006-12-26	25.10	25.69	25.10	25.61	52482
2006-12-27	25.66	26.45	25.66	26.33	107017
2006-12-28	26.31	26.47	26.15	26.27	35368
2006-12-29	26.31	26.34	25.50	25.51	88537
2007-01-03	24.99	25.51	24.89	25.50	238011
2007-01-04	25.34	25.81	24.95	25.75	76119
2007-01-05	25.58	25.58	24.74	24.85	77878
2007-01-08	24.89	24.89	24.19	24.38	78317
2007-01-09	24.35	24.61	23.85	24.28	145369
2007-01-10	24.10	24.30	23.99	24.26	55199
2007-01-11	24.26	24.88	24.18	24.49	74723
2007-01-12	24.43	24.88	24.43	24.78	43293
2007-01-16	24.82	25.00	24.30	24.43	57136
2007-01-17	24.38	24.83	24.32	24.37	44243
2007-01-18	24.32	24.32	23.69	23.74	85109
2007-01-19	23.69	24.23	23.57	24.15	74608
2007-01-22	24.01	24.18	23.69	24.00	82101
2007-01-23	23.58	24.35	23.55	24.22	55653
2007-01-24	24.24	24.56	24.16	24.54	39609
2007-01-25	24.62	24.62	23.69	23.79	77674
2007-01-26	23.79	24.34	23.70	24.28	40744
2007-01-29	24.12	24.65	24.03	24.58	79677
2007-01-30	24.50	24.76	24.44	24.72	64991
2007-01-31	24.63	24.92	24.48	24.80	65222
2007-02-01	24.92	24.96	24.52	24.52	52832
2007-02-02	24.68	24.94	24.47	24.74	65984
2007-02-05	24.66	24.95	24.40	24.56	110030
2007-02-06	24.66	24.78	24.34	24.78	85664
2007-02-07	24.76	25.00	24.53	24.87	68647
2007-02-08	24.73	24.86	24.59	24.76	18810
2007-02-09	24.75	24.86	24.30	24.41	58785
2007-02-12	24.50	24.83	24.31	24.69	37361
2007-02-13	24.80	24.99	24.68	24.97	44767
2007-02-14	24.89	25.00	24.59	24.70	51962
2007-02-15	24.77	24.77	24.33	24.35	52921
2007-02-16	24.39	24.58	24.05	24.30	64685
2007-02-20	24.17	24.64	24.05	24.64	76049
2007-02-21	24.40	24.60	24.34	24.51	36152
2007-02-22	24.50	24.55	24.14	24.55	75545
2007-02-23	24.42	24.57	24.03	24.17	52372
2007-02-26	24.27	24.30	23.70	24.02	122015
2007-02-27	23.60	23.81	22.51	22.51	139770
2007-02-28	22.64	22.99	22.35	22.43	204509
2007-03-01	21.97	23.08	21.73	22.42	113368
2007-03-02	22.21	22.59	22.20	22.43	136392
2007-03-05	22.27	22.48	21.96	21.97	114832
2007-03-06	22.21	23.17	22.06	22.95	92217
2007-03-07	22.88	22.88	22.46	22.51	98011
2007-03-08	22.74	22.91	22.72	22.74	73815
2007-03-09	22.90	22.96	22.62	22.63	76741
2007-03-12	22.71	23.03	22.69	22.91	65255
2007-03-13	22.74	22.78	22.10	22.19	144647
2007-03-14	22.10	22.85	22.00	22.72	86664
2007-03-15	22.79	23.13	22.72	23.12	112587
2007-03-16	23.11	23.11	22.35	22.48	286389
2007-03-19	22.73	22.94	22.50	22.82	109342
2007-03-20	22.86	23.08	22.73	23.08	30719
2007-03-21	23.04	23.79	22.93	23.79	82749
2007-03-22	23.86	23.86	23.46	23.65	39395
2007-03-23	23.60	23.64	23.48	23.50	47105
2007-03-26	23.46	23.61	23.29	23.61	45845
2007-03-27	23.49	23.53	23.20	23.22	64848
2007-03-28	23.09	23.26	23.06	23.09	265959
2007-03-29	23.33	23.36	22.96	23.28	50038
2007-03-30	23.34	23.53	23.27	23.43	108173
2007-04-02	23.40	23.40	22.75	23.15	59604
2007-04-03	23.29	23.45	23.24	23.35	56258
2007-04-04	23.34	23.34	23.09	23.13	22471
2007-04-05	23.08	23.08	22.73	22.81	46753
2007-04-09	22.80	22.81	22.43	22.53	47894
2007-04-10	22.48	22.70	22.48	22.62	18092
2007-04-11	22.70	22.70	22.02	22.10	62252
2007-04-12	22.05	22.38	22.00	22.38	43995
2007-04-13	22.38	22.59	22.25	22.58	252460
2007-04-16	22.67	23.19	22.62	23.16	68027
2007-04-17	23.11	23.14	22.78	22.93	32846
2007-04-18	22.74	23.05	22.63	22.65	43798
2007-04-19	22.48	22.48	21.93	21.99	98480
2007-04-20	22.35	22.48	22.10	22.41	83621
2007-04-23	22.26	22.34	22.12	22.19	68848
2007-04-24	22.18	22.54	21.97	22.25	78202
2007-04-25	22.41	22.83	22.29	22.74	85952
2007-04-26	22.67	22.99	22.61	22.93	72975
2007-04-27	22.91	22.96	22.51	22.69	75755
2007-04-30	22.83	22.83	21.94	21.95	106486
2007-05-01	21.94	22.54	21.80	22.53	132581
2007-05-02	22.50	23.05	22.50	22.93	86880
2007-05-03	22.84	23.00	22.80	22.82	65912
2007-05-04	22.95	23.02	22.80	23.02	78797
2007-05-07	22.96	23.02	22.89	22.97	66239
2007-05-08	22.90	22.92	22.59	22.80	50912
2007-05-09	22.68	23.02	22.57	22.98	83939
2007-05-10	22.78	22.92	22.56	22.64	166719
2007-05-11	22.69	23.11	22.66	23.02	128043
2007-05-14	22.96	23.02	22.65	22.73	87209
2007-05-15	22.66	23.02	22.53	22.64	118978
2007-05-16	22.76	22.90	22.53	22.89	187667
2007-05-17	22.79	22.79	22.45	22.49	128023
2007-05-18	22.59	22.81	22.42	22.72	106336
2007-05-21	22.65	23.05	22.65	23.02	60294
2007-05-22	22.96	23.05	22.95	23.00	143926
2007-05-23	23.08	23.20	22.96	23.02	81365
2007-05-24	23.01	23.19	22.57	22.67	113795
2007-05-25	22.72	22.98	22.68	22.87	83889
2007-05-29	22.91	22.99	22.80	22.98	67083
2007-05-30	22.75	22.84	22.51	22.78	119746
2007-05-31	22.87	22.87	22.48	22.60	93698
2007-06-01	22.69	23.02	22.54	22.91	281948
2007-06-04	22.83	22.91	22.72	22.89	50152
2007-06-05	22.75	22.91	22.31	22.49	88212
2007-06-06	22.32	22.48	22.17	22.47	65958
2007-06-07	22.32	22.47	22.21	22.30	93203
2007-06-08	22.31	22.65	22.30	22.60	57686
2007-06-11	22.49	22.73	22.40	22.63	94898
2007-06-12	22.43	22.67	22.16	22.31	87425
2007-06-13	22.34	22.88	22.22	22.64	100277
2007-06-14	22.70	22.79	22.59	22.63	62138
2007-06-15	22.94	23.28	22.74	23.17	322919
2007-06-18	23.18	23.18	22.87	22.95	107353
2007-06-19	22.81	23.01	22.72	22.98	51888
2007-06-20	23.00	23.00	22.45	22.51	82159
2007-06-21	22.37	22.53	22.18	22.31	191805
2007-06-22	22.25	22.32	22.00	22.10	401329
2007-06-25	22.07	22.36	21.98	22.01	151464
2007-06-26	22.17	22.41	22.01	22.40	166627
2007-06-27	22.23	22.97	22.16	22.90	148734
2007-06-28	22.90	23.00	22.70	22.77	127264
2007-06-29	22.80	22.99	22.51	22.56	99261
2007-07-02	22.72	22.79	22.54	22.70	39581
2007-07-03	22.77	22.82	22.65	22.76	17012
2007-07-05	22.74	22.80	22.39	22.68	42603
2007-07-06	22.63	22.72	22.39	22.68	42497
2007-07-09	22.68	22.68	22.26	22.55	84710
2007-07-10	22.34	22.34	21.70	21.74	134585
2007-07-11	21.72	21.91	21.62	21.77	91179
2007-07-12	21.94	22.50	21.81	22.45	65550
2007-07-13	22.57	22.58	22.14	22.25	36880
2007-07-16	22.15	22.39	21.88	22.00	61225
2007-07-17	22.00	22.44	22.00	22.05	50230
2007-07-18	21.94	22.12	21.45	21.85	78761
2007-07-19	22.04	22.10	21.78	21.97	61684
2007-07-20	21.92	21.98	21.12	21.37	147754
2007-07-23	21.34	21.79	21.13	21.13	101895
2007-07-24	21.09	21.53	19.43	19.70	236672
2007-07-25	19.85	20.23	19.25	19.35	302315
2007-07-26	19.17	19.26	18.17	18.59	248276
2007-07-27	18.55	19.11	18.28	18.29	241216
2007-07-30	18.28	18.85	17.99	18.40	220071
2007-07-31	18.60	18.68	17.98	18.09	148716
2007-08-01	18.02	18.48	17.81	18.29	192124
2007-08-02	18.40	18.66	18.07	18.35	200529
2007-08-03	18.31	18.31	17.10	17.10	176448
2007-08-06	17.15	18.17	17.11	18.13	225605
2007-08-07	17.99	18.81	17.91	18.56	264998
2007-08-08	18.75	20.97	18.69	20.40	326942
2007-08-09	19.94	20.62	19.54	20.38	336287
2007-08-10	20.03	22.10	19.99	21.79	259485
2007-08-13	21.88	21.97	19.10	19.15	239874
2007-08-14	19.20	19.78	19.07	19.34	139033
2007-08-15	19.37	20.48	19.37	19.62	197018
2007-08-16	19.60	21.96	19.59	21.91	319885
2007-08-17	22.43	23.01	21.63	22.79	331656
2007-08-20	22.86	22.87	21.60	22.28	173117
2007-08-21	22.21	22.71	22.20	22.36	157419
2007-08-22	22.62	22.90	22.50	22.64	155517
2007-08-23	22.79	22.79	22.05	22.12	69092
2007-08-24	22.18	22.85	21.96	22.85	84370
2007-08-27	22.73	22.79	22.21	22.33	113787
2007-08-28	22.14	22.14	21.41	21.42	123240
2007-08-29	21.46	22.09	21.33	22.08	108040
2007-08-30	21.79	22.19	21.50	21.79	50674
2007-08-31	22.15	22.24	21.71	21.94	72976
2007-09-04	21.80	22.34	21.78	22.18	139232
2007-09-05	21.99	22.08	21.52	21.71	132894
2007-09-06	21.74	21.92	21.45	21.59	48993
2007-09-07	21.24	21.24	21.02	21.15	99073
2007-09-10	21.25	21.44	20.40	20.99	67753
2007-09-11	21.21	21.67	21.06	21.62	43643
2007-09-12	21.56	21.71	21.35	21.51	69013
2007-09-13	21.66	22.01	21.45	21.60	62099
2007-09-14	21.50	21.92	21.45	21.55	91254
2007-09-17	21.61	21.91	21.42	21.70	275457
2007-09-18	21.90	23.37	21.73	23.37	131780
2007-09-19	23.48	23.80	23.17	23.37	135622
2007-09-20	23.30	23.60	22.58	22.99	51865
2007-09-21	23.21	23.65	22.95	23.03	175138
2007-09-24	22.98	23.05	22.04	22.14	60353
2007-09-25	21.90	22.45	21.88	22.12	36787
2007-09-26	22.31	22.96	22.19	22.39	34815
2007-09-27	22.47	22.69	21.84	22.56	51030
2007-09-28	22.48	22.71	21.66	21.74	86679
2007-10-01	21.74	23.34	21.74	23.27	107527
2007-10-02	23.34	23.39	22.85	23.18	79665
2007-10-03	23.00	23.16	22.52	22.78	97712
2007-10-04	22.89	23.07	22.66	22.84	54717
2007-10-05	23.10	23.83	22.79	23.70	104884
2007-10-08	23.60	23.60	23.10	23.39	84161
2007-10-09	23.48	23.90	23.15	23.77	92322
2007-10-10	23.77	23.77	23.55	23.70	70859
2007-10-11	23.85	23.91	23.32	23.56	106920
2007-10-12	23.55	23.88	23.29	23.37	56066
2007-10-15	23.33	23.33	22.13	22.41	107986
2007-10-16	22.35	22.60	21.81	21.93	104429
2007-10-17	22.18	22.48	21.32	21.88	119168
2007-10-18	21.71	21.90	21.44	21.90	59275
2007-10-19	21.94	21.94	20.61	20.72	146227
2007-10-22	20.62	21.53	20.58	21.28	111250
2007-10-23	21.84	22.46	21.50	22.11	126064
2007-10-24	21.86	22.58	21.05	22.33	166636
2007-10-25	22.31	23.67	22.31	23.09	253344
2007-10-26	23.15	24.18	23.15	23.92	237242
2007-10-29	23.90	24.29	23.46	23.88	123275
2007-10-30	23.75	24.39	23.75	24.10	124788
2007-10-31	24.13	24.70	23.59	24.67	136462
2007-11-01	24.26	24.53	22.60	22.78	199969
2007-11-02	23.15	23.15	22.32	22.74	88340
2007-11-05	22.34	22.82	22.01	22.45	147914
2007-11-06	22.54	23.51	22.00	23.45	132878
2007-11-07	23.07	23.45	22.01	22.05	139233
2007-11-08	22.29	23.50	21.79	23.43	211485
2007-11-09	23.07	23.87	22.76	23.50	127330
2007-11-12	23.43	24.50	23.26	24.10	174127
2007-11-13	24.34	24.99	23.96	24.92	161037
2007-11-14	24.84	24.94	24.32	24.67	121495
2007-11-15	24.60	24.65	23.70	24.11	72882
2007-11-16	24.20	24.49	23.31	24.00	223979
2007-11-19	23.73	23.73	22.93	23.09	119155
2007-11-20	23.23	23.57	22.26	23.39	124618
2007-11-21	23.16	24.17	23.03	23.41	188743
2007-11-23	23.75	24.53	23.75	24.08	51366
2007-11-26	24.02	24.11	22.50	22.56	104273
2007-11-27	22.69	23.65	22.69	23.43	100211
2007-11-28	23.24	24.86	23.24	24.70	183406
2007-11-29	24.65	24.68	24.19	24.34	132486
2007-11-30	24.60	24.93	24.29	24.93	264055
2007-12-03	24.87	24.88	23.93	23.96	130303
2007-12-04	23.62	24.07	23.08	23.54	87732
2007-12-05	24.07	24.44	23.54	24.41	102938
2007-12-06	24.31	24.98	24.29	24.90	158943
2007-12-07	24.93	24.95	24.46	24.72	84677
2007-12-10	24.80	24.95	24.37	24.88	68325
2007-12-11	24.94	24.95	23.44	23.49	128419
2007-12-12	24.20	24.77	23.29	23.85	95211
2007-12-13	23.60	23.87	23.08	23.81	106658
2007-12-14	23.44	23.95	22.96	23.12	92944
2007-12-17	23.88	23.88	22.83	23.17	88851
2007-12-18	23.60	24.60	23.22	24.36	132597
2007-12-19	24.32	24.62	24.02	24.51	102365
2007-12-20	24.81	24.82	23.85	24.78	84910
2007-12-21	24.98	25.00	24.74	24.92	385835
2007-12-24	25.00	25.00	24.73	24.87	66985
2007-12-26	24.53	25.00	24.50	25.00	87019
2007-12-27	24.94	24.94	23.61	23.62	87206
2007-12-28	24.01	24.42	22.99	23.03	97762
2007-12-31	22.76	23.39	22.58	22.82	114639
2008-01-02	22.72	23.00	21.86	22.24	121350
2008-01-03	22.24	22.75	21.59	21.60	163975
2008-01-04	21.47	21.59	20.74	21.05	226495
2008-01-07	21.19	21.90	20.77	21.36	234376
2008-01-08	21.44	21.61	20.05	20.14	227227
2008-01-09	20.13	20.93	19.52	20.93	237952
2008-01-10	20.60	21.15	20.26	20.76	191418
2008-01-11	20.56	20.86	19.74	19.74	172026
2008-01-14	20.02	20.75	19.76	20.53	167884
2008-01-15	20.05	20.21	19.50	19.89	170595
2008-01-16	18.95	19.96	18.39	19.20	257389
2008-01-17	19.25	19.54	18.77	18.98	203450
2008-01-18	18.95	19.44	17.95	18.66	222263
2008-01-22	18.00	20.23	18.00	19.45	138788
2008-01-23	18.95	21.82	18.94	21.51	240912
2008-01-24	21.61	21.61	20.25	20.35	128357
2008-01-25	20.70	20.85	20.06	20.22	76111
2008-01-28	20.19	20.87	20.02	20.71	91458
2008-01-29	21.35	21.65	20.45	20.98	96439
2008-01-30	20.79	22.06	20.72	21.34	126112
2008-01-31	21.10	22.69	21.06	22.58	214612
2008-02-01	22.69	23.00	22.35	22.63	149290
2008-02-04	22.54	22.76	21.92	22.06	143975
2008-02-05	21.57	22.15	21.57	21.79	114627
2008-02-06	22.01	22.22	21.60	21.65	151829
2008-02-07	21.44	22.40	21.44	22.40	143085
2008-02-08	22.34	22.70	21.72	22.21	145968
2008-02-11	22.20	22.20	21.70	21.96	114120
2008-02-12	22.12	22.35	21.95	22.15	75575
2008-02-13	22.44	22.52	21.94	22.51	85615
2008-02-14	22.60	22.60	21.28	21.41	157558
2008-02-15	21.21	21.39	20.60	21.00	173219
2008-02-19	21.30	21.34	20.57	20.79	93888
2008-02-20	20.69	21.57	20.40	21.30	116840
2008-02-21	21.49	21.66	20.60	20.82	152366
2008-02-22	20.89	21.21	20.22	21.11	104197
2008-02-25	21.14	21.41	20.41	21.31	104611
2008-02-26	21.12	21.70	20.95	20.98	143747
2008-02-27	20.73	20.97	20.22	20.59	84381
2008-02-28	20.38	20.38	19.77	19.83	109625
2008-02-29	19.52	20.02	19.03	19.17	129555
2008-03-03	19.22	19.50	18.69	19.02	126144
2008-03-04	18.78	19.84	18.60	19.80	180972
2008-03-05	19.94	20.10	19.16	19.29	118627
2008-03-06	19.15	19.26	18.46	18.46	71167
2008-03-07	18.27	19.40	18.27	18.81	85312
2008-03-10	18.92	19.55	18.85	19.18	123421
2008-03-11	19.84	20.83	19.70	20.75	185177
2008-03-12	20.80	22.44	20.59	21.14	314763
2008-03-13	20.86	22.25	20.40	21.66	170477
2008-03-14	21.89	21.89	20.49	21.01	147016
2008-03-17	21.48	22.00	20.38	21.46	216004
2008-03-18	22.06	22.60	21.23	22.60	161950
2008-03-19	22.75	22.88	21.77	21.78	189509
2008-03-20	22.12	23.00	21.83	22.96	506932
2008-03-24	22.75	23.65	22.75	22.93	107476
2008-03-25	22.93	23.18	22.33	23.07	130773
2008-03-26	22.91	22.96	22.33	22.78	153973
2008-03-27	22.85	23.45	22.35	22.52	229475
2008-03-28	22.50	22.80	22.00	22.10	125532
2008-03-31	22.18	22.93	21.89	22.20	89557
2008-04-01	22.66	23.37	22.59	23.18	126298
2008-04-02	23.10	23.34	22.65	23.16	218881
2008-04-03	22.91	23.18	22.55	22.77	102578
2008-04-04	22.84	22.84	22.15	22.32	59618
2008-04-07	22.47	22.47	22.01	22.25	64238
2008-04-08	22.03	22.44	21.84	22.18	58493
2008-04-09	22.25	22.30	21.18	21.27	71941
2008-04-10	21.22	21.85	20.94	21.39	143990
2008-04-11	21.11	21.44	20.66	20.77	128465
2008-04-14	20.72	20.97	20.33	20.40	82820
2008-04-15	20.58	21.27	20.54	21.21	65607
2008-04-16	21.46	22.38	21.46	22.33	105964
2008-04-17	22.28	22.31	21.69	21.87	105490
2008-04-18	22.42	22.50	21.91	22.00	92370
2008-04-21	21.67	21.76	21.30	21.38	36216
2008-04-22	21.08	21.11	20.59	21.02	169444
2008-04-23	21.22	21.22	20.40	20.92	61657
2008-04-24	21.00	22.43	20.79	21.93	149529
2008-04-25	22.17	22.24	21.43	21.95	98690
2008-04-28	21.88	22.73	21.75	22.50	75137
2008-04-29	22.70	23.14	22.47	22.77	85362
2008-04-30	22.87	23.55	22.77	22.78	129683
2008-05-01	22.81	24.50	22.81	24.45	212900
2008-05-02	24.50	24.71	23.42	23.58	207979
2008-05-05	23.47	24.19	23.24	24.10	212853
2008-05-06	23.98	24.71	23.92	24.57	170311
2008-05-07	24.62	24.70	23.42	23.74	189398
2008-05-08	23.80	24.08	23.33	23.59	116074
2008-05-09	23.39	24.16	23.30	23.60	121726
2008-05-12	23.85	24.63	23.69	24.58	204327
2008-05-13	24.61	25.00	24.26	24.49	212946
2008-05-14	24.54	24.80	24.20	24.41	117517
2008-05-15	24.35	24.79	23.97	24.79	137918
2008-05-16	24.96	24.96	23.78	24.03	135421
2008-05-19	23.98	24.56	23.66	23.94	197462
2008-05-20	23.79	23.97	23.63	23.87	71638
2008-05-21	23.93	24.35	23.71	24.00	150828
2008-05-22	24.10	24.82	24.01	24.48	245206
2008-05-23	24.31	24.39	24.00	24.09	110293
2008-05-27	24.16	24.67	24.15	24.48	116479
2008-05-28	24.62	24.70	23.71	23.92	121614
2008-05-29	23.87	24.88	23.87	24.63	181352
2008-05-30	24.70	24.72	24.06	24.52	263437
2008-06-02	24.46	24.73	23.94	24.40	167393
2008-06-03	24.55	24.64	24.01	24.52	318967
2008-06-04	24.44	24.74	24.20	24.52	121917
2008-06-05	24.54	24.75	24.46	24.73	117862
2008-06-06	24.52	24.52	23.76	23.78	126509
2008-06-09	23.92	24.11	23.06	23.31	140044
2008-06-10	23.07	24.00	22.91	23.84	87699
2008-06-11	23.83	23.83	22.96	23.36	141364
2008-06-12	23.60	23.98	23.20	23.42	139121
2008-06-13	23.72	23.72	22.68	23.35	139787
2008-06-16	23.34	23.98	22.94	23.94	206910
2008-06-17	24.00	24.00	23.32	23.32	207355
2008-06-18	23.28	23.28	22.35	22.68	165921
2008-06-19	22.68	23.04	22.12	22.83	131504
2008-06-20	22.66	23.14	22.00	22.59	280378
2008-06-23	22.70	22.70	21.69	21.69	76850
2008-06-24	21.36	22.48	21.36	21.82	126685
2008-06-25	21.84	22.89	21.77	22.12	125740
2008-06-26	21.79	22.05	21.44	21.49	180839
2008-06-27	21.40	21.88	21.05	21.18	291183
2008-06-30	21.23	21.50	20.61	20.61	169753
2008-07-01	20.35	21.22	20.19	21.01	202543
2008-07-02	20.96	21.44	20.26	20.43	205206
2008-07-03	20.48	20.81	19.70	19.75	143801
2008-07-07	19.85	20.21	19.05	19.63	191666
2008-07-08	19.70	21.11	19.70	21.11	249659
2008-07-09	21.16	21.30	19.99	20.09	202235
2008-07-10	19.96	21.38	19.30	20.94	167623
2008-07-11	20.71	21.64	20.51	21.40	185321
2008-07-14	21.62	21.62	20.17	20.52	169412
2008-07-15	20.25	21.52	19.74	20.42	133858
2008-07-16	20.46	22.25	20.46	22.15	224452
2008-07-17	22.29	23.00	21.34	22.87	192908
2008-07-18	22.89	23.12	22.19	22.86	125095
2008-07-21	22.90	23.00	22.46	22.54	106564
2008-07-22	22.46	24.08	22.24	24.07	138813
2008-07-23	23.61	24.49	23.35	24.24	130855
2008-07-24	24.23	24.34	22.75	23.16	154772
2008-07-25	23.44	24.37	23.20	23.47	144678
2008-07-28	23.27	23.70	22.31	22.31	104573
2008-07-29	22.82	24.72	22.64	24.50	225790
2008-07-30	24.48	24.90	23.78	24.46	218760
2008-07-31	23.94	25.00	23.76	24.79	179345
2008-08-01	24.90	25.00	24.37	25.00	197564
2008-08-04	24.93	25.00	24.11	24.67	214517
2008-08-05	24.99	25.25	24.75	25.11	320940
2008-08-06	24.97	25.20	24.40	25.06	196783
2008-08-07	24.69	25.09	24.13	24.72	299191
2008-08-08	24.64	25.50	24.62	25.32	173240
2008-08-11	25.45	26.45	25.18	26.31	272001
2008-08-12	26.01	26.70	25.89	26.42	339826
2008-08-13	26.22	26.22	25.27	25.91	210703
2008-08-14	25.69	25.78	25.39	25.70	127342
2008-08-15	26.05	26.18	25.03	25.38	269841
2008-08-18	25.37	25.87	24.89	25.16	171258
2008-08-19	24.77	25.20	24.45	24.99	191302
2008-08-20	25.08	25.88	24.21	24.66	264754
2008-08-21	24.36	25.06	24.11	24.13	101276
2008-08-22	24.52	25.24	24.39	25.14	114640
2008-08-25	24.92	25.05	24.06	24.13	109925
2008-08-26	24.10	25.25	24.10	24.63	67489
2008-08-27	24.65	25.40	24.42	24.97	129085
2008-08-28	25.22	25.71	24.76	25.70	163978
2008-08-29	25.42	25.50	24.75	25.09	92221
2008-09-02	25.72	25.79	24.95	25.44	136041
2008-09-03	25.36	26.00	24.98	25.79	248748
2008-09-04	25.38	25.74	24.93	25.37	145385
2008-09-05	25.11	25.66	24.75	25.39	190888
2008-09-08	25.93	26.59	25.45	26.54	188512
2008-09-09	26.51	26.99	25.98	26.44	194682
2008-09-10	26.84	27.09	26.06	26.84	183266
2008-09-11	26.54	27.00	25.86	27.00	175433
2008-09-12	26.50	27.30	26.10	26.93	164625
2008-09-15	26.98	26.99	25.90	26.85	177403
2008-09-16	26.01	28.10	26.01	28.06	420562
2008-09-17	27.21	28.36	27.13	27.42	256827
2008-09-18	28.06	30.37	27.20	29.87	375135
2008-09-19	33.60	36.47	30.20	33.84	1112426
2008-09-22	31.97	32.00	28.68	29.42	168991
2008-09-23	29.50	30.23	29.31	29.36	139486
2008-09-24	30.00	30.72	27.93	30.25	218986
2008-09-25	30.15	32.40	30.15	31.41	165186
2008-09-26	30.86	32.90	30.15	31.82	148336
2008-09-29	30.52	31.81	29.48	30.60	71338
2008-09-30	31.20	31.50	29.09	29.92	187504
2008-10-01	29.88	30.71	29.08	29.45	87741
2008-10-02	29.22	30.00	28.62	29.00	38037
2008-10-03	29.90	30.83	26.78	26.86	109399
2008-10-06	25.94	28.49	25.94	28.27	137918
2008-10-07	28.19	29.10	26.29	26.29	93314
2008-10-08	26.16	29.00	25.50	26.64	217379
2008-10-09	26.86	27.46	23.46	23.47	271065
2008-10-10	23.00	25.99	22.05	25.08	326495
2008-10-13	27.27	27.54	25.82	27.48	223013
2008-10-14	27.75	27.92	25.72	26.72	154369
2008-10-15	25.78	27.27	25.02	25.11	175932
2008-10-16	25.44	27.67	24.73	27.30	224262
2008-10-17	26.06	27.25	25.07	25.25	239684
2008-10-20	25.77	26.55	25.05	26.46	96744
2008-10-21	24.87	26.14	24.79	25.21	98774
2008-10-22	24.75	25.70	24.32	24.55	118993
2008-10-23	24.79	25.72	23.51	24.46	228116
2008-10-24	23.00	25.11	23.00	24.25	125463
2008-10-27	24.17	25.39	23.75	23.84	90530
2008-10-28	23.95	26.37	23.85	26.26	187413
2008-10-29	26.27	27.18	25.27	26.17	180808
2008-10-30	26.94	27.07	25.64	27.01	101598
2008-10-31	26.78	28.01	26.16	27.88	168067
2008-11-03	27.54	28.42	26.52	27.83	90140
2008-11-04	28.06	28.48	27.24	27.59	110473
2008-11-05	27.10	27.84	25.51	25.76	116791
2008-11-06	25.43	27.13	25.43	25.85	287471
2008-11-07	26.11	26.31	24.99	25.74	107481
2008-11-10	26.24	26.84	25.12	25.34	73937
2008-11-11	24.97	26.58	24.62	25.05	134820
2008-11-12	24.51	25.44	24.18	24.20	147892
2008-11-13	24.47	26.65	23.00	26.44	194822
2008-11-14	25.86	27.27	24.66	24.80	135079
2008-11-17	24.55	25.91	24.19	24.72	121117
2008-11-18	24.34	24.83	23.80	24.58	196584
2008-11-19	24.24	25.33	23.08	23.10	137967
2008-11-20	23.03	24.09	22.63	22.68	223294
2008-11-21	23.24	23.98	21.71	23.83	288112
2008-11-24	23.78	25.93	23.16	25.54	169512
2008-11-25	25.94	26.04	24.38	26.00	167447
2008-11-26	25.83	26.89	25.25	26.56	150737
2008-11-28	26.20	26.82	25.76	26.52	44399
2008-12-01	25.59	26.89	23.13	23.29	133117
2008-12-02	23.95	24.95	23.05	24.55	229384
2008-12-03	23.79	26.20	23.52	26.00	141659
2008-12-04	25.57	26.88	24.70	25.24	87496
2008-12-05	24.69	26.89	23.88	26.83	107035
2008-12-08	27.50	27.50	26.20	27.20	135669
2008-12-09	26.84	27.89	25.40	25.67	115206
2008-12-10	26.11	27.05	25.53	26.36	68824
2008-12-11	25.97	26.07	24.22	24.29	113897
2008-12-12	23.88	26.19	23.58	26.09	97820
2008-12-15	26.15	26.47	23.92	25.17	107413
2008-12-16	25.78	27.16	25.02	27.00	184213
2008-12-17	26.51	27.26	26.19	26.72	95181
2008-12-18	26.82	27.13	25.74	26.30	134825
2008-12-19	27.46	27.61	25.99	26.33	297115
2008-12-22	26.37	26.93	25.57	26.57	132221
2008-12-23	26.73	27.03	25.62	26.03	82727
2008-12-24	25.51	26.42	25.48	26.33	23066
2008-12-26	26.57	27.00	26.22	26.95	42773
2008-12-29	27.05	27.49	26.67	27.47	204154
2008-12-30	27.50	27.89	27.29	27.89	229975
2008-12-31	27.90	28.39	27.60	27.96	352263
2009-01-02	28.04	28.23	27.38	27.82	126388
2009-01-05	27.94	27.94	27.01	27.80	162330
2009-01-06	28.15	28.37	27.38	27.94	143882
2009-01-07	27.52	27.97	27.05	27.34	161365
2009-01-08	27.37	27.70	26.96	27.38	111934
2009-01-09	27.41	27.41	25.25	25.30	147797
2009-01-12	25.26	25.83	25.05	25.27	121105
2009-01-13	25.07	26.33	25.07	26.32	99231
2009-01-14	25.63	25.93	25.00	25.12	185536
2009-01-15	25.11	25.80	24.12	25.38	187407
2009-01-16	25.46	25.82	24.35	25.32	165493
2009-01-20	24.87	25.02	22.71	22.78	162133
2009-01-21	23.05	24.40	22.49	24.40	180105
2009-01-22	23.91	24.88	22.88	23.35	147729
2009-01-23	22.76	23.43	22.50	23.42	160431
2009-01-26	23.39	24.57	23.20	23.51	102916
2009-01-27	23.52	24.67	22.05	24.02	93063
2009-01-28	24.46	25.31	24.35	24.89	152053
2009-01-29	24.47	24.51	23.32	23.35	170145
2009-01-30	23.68	23.94	22.77	22.84	106296
2009-02-02	22.74	23.63	22.60	23.47	150954
2009-02-03	23.71	23.91	22.53	23.16	160329
2009-02-04	23.10	24.13	23.00	23.21	115599
2009-02-05	23.01	24.10	22.82	23.42	122891
2009-02-06	23.27	24.13	23.25	24.13	205396
2009-02-09	24.07	24.39	23.36	23.69	90158
2009-02-10	23.46	23.89	22.11	22.25	151887
2009-02-11	22.31	22.79	21.72	22.35	96448
2009-02-12	21.91	22.27	21.13	22.20	116621
2009-02-13	22.21	22.46	21.54	21.70	132192
2009-02-17	21.05	21.45	20.81	20.88	108221
2009-02-18	21.00	21.51	20.47	20.62	159758
2009-02-19	20.88	20.88	19.41	19.63	203536
2009-02-20	19.22	19.61	18.51	19.55	306558
2009-02-23	21.29	21.29	19.33	19.35	165386
2009-02-24	19.71	20.53	19.36	20.41	178770
2009-02-25	20.30	20.30	18.92	19.59	205263
2009-02-26	19.68	20.56	19.65	19.87	128218
2009-02-27	19.59	20.25	19.57	19.65	146849
2009-03-02	19.32	19.54	19.00	19.05	145213
2009-03-03	19.36	19.81	17.82	17.88	190048
2009-03-04	18.18	18.51	17.13	17.66	175593
2009-03-05	17.25	17.29	16.07	16.09	228580
2009-03-06	16.25	16.55	15.42	16.04	131894
2009-03-09	15.91	16.33	15.46	15.67	173493
2009-03-10	16.04	17.36	15.72	17.33	153066
2009-03-11	17.54	17.76	16.68	16.88	136852
2009-03-12	16.84	18.72	16.63	18.65	142849
2009-03-13	18.79	19.11	17.60	18.88	134547
2009-03-16	19.13	19.67	18.22	18.27	196267
2009-03-17	18.22	19.76	18.22	19.76	169322
2009-03-18	19.58	21.09	19.32	20.98	137541
2009-03-19	23.48	23.80	22.03	22.27	567004
2009-03-20	22.50	22.50	21.25	21.26	315829
2009-03-23	21.96	23.43	21.96	23.31	366683
2009-03-24	23.01	23.57	22.48	22.67	297025
2009-03-25	22.64	23.14	21.51	22.68	344078
2009-03-26	22.95	23.08	21.72	22.13	1827603
2009-03-27	21.89	22.24	21.17	21.20	558344
2009-03-30	21.18	21.71	20.27	20.76	411069
2009-03-31	21.06	22.00	20.93	21.64	378823
2009-04-01	21.27	22.08	21.05	21.95	196819
2009-04-02	22.57	23.04	21.88	22.88	266694
2009-04-03	22.89	23.62	22.35	23.60	247722
2009-04-06	23.33	23.33	22.19	22.58	215897
2009-04-07	22.33	22.71	21.77	21.83	153032
2009-04-08	21.94	22.12	21.12	21.75	136257
2009-04-09	22.29	23.69	22.23	23.69	242234
2009-04-13	23.30	24.00	22.65	23.87	251490
2009-04-14	23.42	23.64	22.46	22.64	264812
2009-04-15	22.50	23.05	22.30	22.95	145663
2009-04-16	23.19	23.50	22.25	23.15	180181
2009-04-17	23.16	23.75	22.80	23.39	188489
2009-04-20	22.82	23.30	21.76	21.82	295904
2009-04-21	21.83	23.26	21.35	23.17	359197
2009-04-22	22.70	23.69	22.48	22.57	179288
2009-04-23	22.53	23.07	21.66	22.39	196962
2009-04-24	22.56	23.43	22.23	23.02	247248
2009-04-27	22.76	22.97	22.07	22.24	193155
2009-04-28	22.46	23.50	22.04	22.56	211071
2009-04-29	23.20	24.08	22.72	24.07	274683
2009-04-30	24.25	24.32	23.54	23.68	479132
2009-05-01	23.81	23.92	22.95	23.16	258870
2009-05-04	23.47	24.40	23.30	24.40	247617
2009-05-05	24.16	24.19	23.11	23.50	141876
2009-05-06	23.85	24.43	23.50	24.27	100922
2009-05-07	24.55	24.75	23.76	24.13	177789
2009-05-08	24.47	25.22	24.38	25.11	241567
2009-05-11	24.58	25.07	24.05	24.50	289653
2009-05-12	24.66	24.91	23.66	24.17	193559
2009-05-13	23.79	24.02	23.49	23.49	233144
2009-05-14	23.65	24.03	23.44	23.59	146285
2009-05-15	23.53	23.81	23.11	23.37	195933
2009-05-18	23.73	24.29	23.73	24.07	246132
2009-05-19	23.91	23.99	23.00	23.07	189581
2009-05-20	23.33	23.38	21.84	21.99	245508
2009-05-21	21.65	22.22	21.11	21.43	200243
2009-05-22	21.51	21.99	21.50	21.64	141191
2009-05-26	21.34	22.96	21.27	22.96	200538
2009-05-27	22.86	22.86	21.41	21.50	227038
2009-05-28	21.63	21.63	20.68	21.08	294989
2009-05-29	21.20	21.94	20.80	21.94	283176
2009-06-01	21.24	22.21	21.23	21.57	220065
2009-06-02	21.52	21.90	21.32	21.49	396412
2009-06-03	21.30	21.43	20.93	21.41	161682
2009-06-04	21.49	22.18	21.34	22.12	204666
2009-06-05	22.49	22.57	21.50	21.82	98924
2009-06-08	21.76	22.14	21.58	21.83	109691
2009-06-09	21.89	21.89	21.46	21.53	95701
2009-06-10	21.75	21.75	20.62	21.05	213917
2009-06-11	21.13	21.36	20.74	20.77	118339
2009-06-12	20.65	21.03	20.49	20.93	109541
2009-06-15	20.93	21.30	20.68	21.12	193533
2009-06-16	21.38	21.69	21.14	21.33	164806
2009-06-17	21.33	22.21	21.18	21.79	176988
2009-06-18	21.69	22.22	21.66	21.90	107455
2009-06-19	22.29	22.98	22.17	22.75	429806
2009-06-22	22.64	22.64	21.86	21.87	157509
2009-06-23	22.08	22.28	21.39	21.42	91774
2009-06-24	21.70	21.94	20.94	21.04	105370
2009-06-25	20.92	21.63	20.73	21.62	99373
2009-06-26	21.54	22.17	21.04	22.06	506662
2009-06-29	21.95	22.06	21.32	21.92	99582
2009-06-30	22.00	22.39	21.59	21.71	94289
2009-07-01	21.82	22.14	21.69	21.93	83102
2009-07-02	21.52	21.80	21.00	21.28	150277
2009-07-06	21.26	21.37	20.57	21.27	109213
2009-07-07	21.34	21.53	21.07	21.17	106217
2009-07-08	21.21	21.62	20.59	20.84	171911
2009-07-09	21.05	21.37	20.98	21.04	93796
2009-07-10	20.97	21.18	20.68	21.06	98879
2009-07-13	21.22	21.87	20.85	21.87	150176
2009-07-14	21.78	21.89	21.13	21.22	107235
2009-07-15	21.59	21.85	21.08	21.79	182693
2009-07-16	21.65	21.97	21.20	21.88	124064
2009-07-17	21.96	22.17	21.44	21.58	141104
2009-07-20	21.76	21.83	21.05	21.29	102043
2009-07-21	21.48	21.50	20.68	20.95	151925
2009-07-22	20.72	21.34	20.63	21.15	87303
2009-07-23	21.07	22.47	21.07	22.47	185446
2009-07-24	22.10	22.24	21.46	22.09	75142
2009-07-27	22.12	22.99	22.03	22.99	106005
2009-07-28	22.89	22.99	22.34	22.79	91487
2009-07-29	22.53	23.05	22.50	22.91	121496
2009-07-30	23.02	23.16	22.81	22.99	228196
2009-07-31	22.82	23.10	22.79	22.94	173071
2009-08-03	23.19	23.40	22.88	23.28	107125
2009-08-04	23.05	23.86	22.80	23.82	104276
2009-08-05	23.76	23.94	23.14	23.38	106831
2009-08-06	23.56	23.72	22.64	22.88	89180
2009-08-07	23.33	23.99	22.86	23.74	140843
2009-08-10	23.51	24.14	23.42	23.83	64853
2009-08-11	23.64	24.16	22.57	23.03	116624
2009-08-12	23.12	23.78	22.95	23.53	132671
2009-08-13	23.71	23.92	22.92	23.37	89148
2009-08-14	23.31	23.33	22.22	22.74	110473
2009-08-17	22.24	22.48	22.13	22.38	120933
2009-08-18	23.11	23.11	22.30	22.51	88024
2009-08-19	22.28	22.73	22.28	22.59	109798
2009-08-20	22.48	22.77	22.11	22.62	102323
2009-08-21	23.00	23.72	22.89	23.54	178325
2009-08-24	23.66	23.78	23.07	23.26	95950
2009-08-25	23.34	23.66	23.08	23.26	115680
2009-08-26	23.17	23.51	23.11	23.31	86099
2009-08-27	23.13	23.49	23.06	23.38	117422
2009-08-28	23.52	23.52	22.82	22.97	86237
2009-08-31	22.76	22.94	22.52	22.60	191706
2009-09-01	22.39	22.94	21.87	21.93	97778
2009-09-02	21.88	22.32	21.71	21.79	98033
2009-09-03	22.01	22.20	21.61	22.07	44440
2009-09-04	22.05	22.22	21.70	22.11	62438
2009-09-08	22.25	22.37	21.99	22.29	82052
2009-09-09	22.21	22.98	22.15	22.70	71891
2009-09-10	22.61	22.82	22.31	22.70	43422
2009-09-11	22.69	22.76	22.44	22.51	39639
2009-09-14	22.27	22.53	22.24	22.51	57204
2009-09-15	23.15	23.15	22.42	22.94	73432
2009-09-16	23.10	23.85	22.87	23.75	83526
2009-09-17	23.78	23.98	23.34	23.64	56376
2009-09-18	23.73	23.81	22.94	23.67	175520
2009-09-21	23.37	23.60	23.13	23.19	55857
2009-09-22	23.32	23.51	22.91	23.43	53454
2009-09-23	23.42	23.51	22.95	23.01	80620
2009-09-24	23.23	23.39	22.48	22.77	62371
2009-09-25	22.73	22.81	22.32	22.81	66047
2009-09-28	22.92	23.56	22.87	23.26	68278
2009-09-29	23.12	23.27	22.97	22.99	44146
2009-09-30	23.07	23.07	22.28	22.54	93852
2009-10-01	22.48	22.61	21.88	21.98	97249
2009-10-02	21.77	22.22	21.70	21.95	103373
2009-10-05	22.13	22.29	21.97	22.09	102514
2009-10-06	22.23	22.53	21.97	22.38	64816
2009-10-07	22.13	22.64	21.92	22.61	77782
2009-10-08	22.85	23.36	22.64	23.05	139168
2009-10-09	23.25	23.59	23.13	23.46	156586
2009-10-12	23.40	23.46	22.99	23.16	42284
2009-10-13	23.12	23.17	22.69	22.94	87808
2009-10-14	23.21	23.31	22.88	23.24	63698
2009-10-15	22.84	23.14	22.82	23.10	82707
2009-10-16	22.90	22.90	22.38	22.72	73937
2009-10-19	22.87	22.87	22.42	22.79	45925
2009-10-20	22.89	22.89	22.12	22.23	87649
2009-10-21	22.23	22.55	21.50	21.58	123865
2009-10-22	21.55	22.46	21.55	22.38	75718
2009-10-23	22.39	22.47	21.75	22.03	96912
2009-10-26	21.99	22.33	21.61	21.99	69250
2009-10-27	22.14	22.65	22.06	22.31	81102
2009-10-28	22.43	22.74	22.19	22.27	111841
2009-10-29	22.63	22.82	22.04	22.29	76459
2009-10-30	22.10	22.13	21.71	21.80	141903
2009-11-02	21.89	22.00	21.26	21.65	71012
2009-11-03	21.46	21.65	21.21	21.52	62236
2009-11-04	21.64	21.64	20.75	20.76	103891
2009-11-05	20.90	21.32	20.78	21.25	71231
2009-11-06	21.00	21.45	20.91	21.14	52362
2009-11-09	21.41	21.44	21.08	21.20	63554
2009-11-10	21.04	21.30	20.65	21.00	74396
2009-11-11	21.21	21.49	20.88	21.12	47053
2009-11-12	21.01	21.43	20.74	20.78	78115
2009-11-13	20.81	21.00	20.60	20.82	79506
2009-11-16	21.01	21.82	21.01	21.63	113457
2009-11-17	21.47	21.74	21.38	21.70	73464
2009-11-18	21.75	21.75	20.97	21.01	141366
2009-11-19	20.76	20.95	20.22	20.39	200085
2009-11-20	20.27	20.59	20.27	20.56	86273
2009-11-23	20.85	21.16	20.76	21.01	75140
2009-11-24	21.09	21.09	20.56	21.08	54780
2009-11-25	21.12	21.20	20.68	20.72	28676
2009-11-27	20.01	20.45	19.99	19.99	60844
2009-11-30	20.02	20.70	20.00	20.59	179518
2009-12-01	20.85	20.96	20.44	20.62	120483
2009-12-02	20.60	20.95	20.43	20.63	66016
2009-12-03	20.77	21.02	19.99	19.99	72329
2009-12-04	20.45	20.83	20.32	20.78	137544
2009-12-07	20.77	20.81	20.38	20.56	33022
2009-12-08	20.36	20.74	20.35	20.57	57629
2009-12-09	20.53	20.60	20.27	20.46	71545
2009-12-10	20.61	20.61	19.88	20.01	85671
2009-12-11	20.19	20.43	19.77	20.05	90190
2009-12-14	20.05	20.17	19.79	20.15	101339
2009-12-15	20.15	20.36	19.65	19.77	185200
2009-12-16	19.88	20.10	19.71	19.88	100975
2009-12-17	19.71	19.90	19.69	19.74	145268
2009-12-18	19.94	20.31	19.43	20.31	483685
2009-12-21	20.38	20.62	20.18	20.52	144384
2009-12-22	20.50	20.63	20.34	20.59	144586
2009-12-23	20.66	20.83	20.46	20.68	168751
2009-12-24	20.61	20.77	20.53	20.69	67502
2009-12-28	20.71	20.76	20.43	20.74	42722
2009-12-29	20.73	20.94	20.58	20.84	42707
2009-12-30	20.78	20.90	20.52	20.75	48449
2009-12-31	20.65	20.79	20.37	20.37	79118
2010-01-04	20.65	20.70	20.41	20.70	66131
2010-01-05	20.61	20.75	19.55	19.85	221306
2010-01-06	19.88	19.91	19.15	19.29	442499
2010-01-07	19.34	19.99	19.25	19.95	111414
2010-01-08	19.93	20.09	19.75	20.00	66818
2010-01-11	20.07	20.07	19.50	19.86	83604
2010-01-12	19.68	20.03	19.68	19.90	91449
2010-01-13	19.86	20.22	19.72	20.09	91336
2010-01-14	19.97	20.31	19.97	20.22	55459
2010-01-15	20.23	20.23	19.77	20.19	159253
2010-01-19	20.17	20.55	19.94	20.49	112244
2010-01-20	20.26	20.54	20.00	20.39	95600
2010-01-21	20.36	20.84	20.30	20.70	146384
2010-01-22	20.62	20.95	20.46	20.61	115277
2010-01-25	20.77	20.77	20.29	20.61	60053
2010-01-26	20.56	20.85	20.49	20.70	161241
2010-01-27	20.57	21.12	20.47	21.12	81621
2010-01-28	21.15	21.16	20.76	20.82	125923
2010-01-29	20.86	21.11	20.75	20.86	154298
2010-02-01	20.90	21.08	20.65	20.77	101272
2010-02-02	20.73	21.00	20.56	20.61	135287
2010-02-03	20.51	20.73	20.10	20.25	79049
2010-02-04	20.14	20.33	19.89	20.00	91786
2010-02-05	20.00	20.44	19.90	20.34	56422
2010-02-08	20.34	20.34	19.92	19.92	68855
2010-02-09	20.18	20.30	19.89	20.06	87060
2010-02-10	19.95	20.44	19.95	20.37	64581
2010-02-11	20.27	20.54	20.12	20.49	87184
2010-02-12	20.26	20.60	20.10	20.60	78377
2010-02-16	20.78	20.93	20.62	20.93	59891
2010-02-17	21.03	21.03	20.72	20.88	37645
2010-02-18	20.85	21.23	20.85	21.23	39952
2010-02-19	21.23	21.45	21.11	21.34	59572
2010-02-22	21.47	21.65	21.39	21.65	47553
2010-02-23	21.51	21.67	21.27	21.55	65408
2010-02-24	21.34	22.08	21.34	21.96	54858
2010-02-25	21.59	21.66	21.28	21.60	53189
2010-02-26	21.55	21.77	21.20	21.24	87354
2010-03-01	21.34	22.28	21.28	22.14	292391
2010-03-02	22.11	22.44	22.10	22.40	80159
2010-03-03	22.45	22.57	22.18	22.24	79602
2010-03-04	22.36	22.42	22.09	22.38	33420
2010-03-05	22.44	22.94	22.35	22.93	103879
2010-03-08	22.85	22.93	22.63	22.66	51762
2010-03-09	22.52	22.85	22.52	22.72	46986
2010-03-10	22.70	23.16	22.59	23.03	91179
2010-03-11	22.83	23.08	22.83	23.06	65596
2010-03-12	23.10	23.10	22.77	22.97	79176
2010-03-15	23.01	23.23	22.94	23.18	79564
2010-03-16	23.20	23.39	23.00	23.39	66400
2010-03-17	23.43	23.82	23.35	23.58	99346
2010-03-18	23.60	23.81	23.36	23.53	47123
2010-03-19	23.67	23.77	23.15	23.76	248970
2010-03-22	23.58	23.98	23.54	23.89	73106
2010-03-23	23.84	23.99	23.53	23.92	76261
2010-03-24	23.79	23.85	23.31	23.36	79801
2010-03-25	23.46	23.89	23.18	23.24	66025
2010-03-26	23.37	23.46	22.93	22.97	56999
2010-03-29	23.11	23.12	22.83	23.01	32342
2010-03-30	23.10	23.22	22.86	23.13	37263
2010-03-31	22.96	23.41	22.85	22.88	113676
2010-04-01	22.90	23.05	22.51	22.84	61264
2010-04-05	22.86	23.12	22.70	23.11	44234
2010-04-06	22.94	23.70	22.87	23.65	48077
2010-04-07	23.55	23.76	23.47	23.72	62023
2010-04-08	23.63	23.97	23.32	23.90	81589
2010-04-09	23.82	23.98	23.68	23.82	59211
2010-04-12	23.76	23.98	23.72	23.94	50600
2010-04-13	23.88	23.88	23.56	23.84	39004
2010-04-14	23.91	24.11	23.54	24.09	157607
2010-04-15	24.15	24.81	23.86	24.77	128740
2010-04-16	24.61	24.91	24.27	24.76	196838
2010-04-19	24.61	24.95	24.24	24.85	97293
2010-04-20	24.90	25.04	24.83	25.04	104388
2010-04-21	25.00	25.43	24.94	25.42	125201
2010-04-22	25.15	25.74	24.94	25.68	72686
2010-04-23	25.62	25.81	25.46	25.81	78186
2010-04-26	25.72	25.72	25.04	25.08	62193
2010-04-27	25.00	25.73	24.70	24.73	85139
2010-04-28	24.98	25.48	24.90	25.02	78963
2010-04-29	25.16	25.96	24.50	25.96	92594
2010-04-30	25.88	25.95	24.47	24.47	166091
2010-05-03	24.67	24.76	24.26	24.75	91537
2010-05-04	24.45	24.54	23.70	23.84	104135
2010-05-05	23.64	24.13	23.62	23.79	71860
2010-05-06	23.67	24.00	22.38	23.11	127611
2010-05-07	22.99	23.60	22.57	22.81	147270
2010-05-10	23.70	24.30	23.12	24.26	157987
2010-05-11	24.01	25.13	24.01	24.75	109458
2010-05-12	24.90	25.21	24.55	25.19	116751
2010-05-13	25.03	25.32	24.73	25.08	81762
2010-05-14	24.90	24.90	24.34	24.59	75197
2010-05-17	24.60	24.91	24.25	24.71	129868
2010-05-18	24.99	24.99	24.00	24.13	99045
2010-05-19	24.05	24.46	23.60	24.01	107683
2010-05-20	23.56	23.70	22.38	22.41	166977
2010-05-21	22.26	23.00	21.85	22.09	325681
2010-05-24	22.01	22.49	21.66	21.74	167607
2010-05-25	21.26	21.80	21.15	21.71	138511
2010-05-26	21.82	22.17	21.69	21.86	170500
2010-05-27	21.95	22.48	21.81	22.44	92776
2010-05-28	22.30	22.34	21.80	21.95	83813
2010-06-01	21.74	21.91	21.26	21.27	118913
2010-06-02	21.30	22.10	21.26	22.06	121836
2010-06-03	21.97	22.50	21.91	22.36	138587
2010-06-04	21.84	22.00	20.91	20.97	160440
2010-06-07	21.02	21.33	20.67	20.72	118167
2010-06-08	20.93	20.98	20.34	20.79	98455
2010-06-09	21.01	21.01	20.37	20.53	113111
2010-06-10	20.89	21.06	20.61	21.04	107582
2010-06-11	20.90	21.28	20.87	21.25	50773
2010-06-14	21.54	21.59	21.02	21.08	59479
2010-06-15	21.32	21.80	21.07	21.70	77863
2010-06-16	21.54	22.07	21.54	21.85	95953
2010-06-17	22.04	22.04	21.66	21.79	66029
2010-06-18	21.95	21.95	21.57	21.73	153329
2010-06-21	22.03	22.18	21.43	21.58	60953
2010-06-22	21.72	21.90	21.18	21.21	77404
2010-06-23	21.13	21.37	20.21	21.14	89255
2010-06-24	21.03	21.25	20.74	20.77	48481
2010-06-25	20.83	21.42	20.67	21.42	223785
2010-06-28	21.33	21.48	21.11	21.33	57998
2010-06-29	21.00	21.06	20.47	20.64	99411
2010-06-30	20.69	20.94	20.33	20.42	75378
2010-07-01	20.42	20.76	20.00	20.42	98935
2010-07-02	20.64	20.67	20.39	20.49	102465
2010-07-06	20.70	21.08	20.32	20.38	136789
2010-07-07	20.53	21.18	20.53	21.17	90129
2010-07-08	21.39	21.39	20.92	21.27	71379
2010-07-09	21.17	21.58	21.15	21.56	59178
2010-07-12	21.53	21.63	21.17	21.29	54405
2010-07-13	21.61	22.29	21.54	22.20	78182
2010-07-14	22.05	22.05	21.03	21.88	53212
2010-07-15	21.91	21.99	21.37	21.54	48393
2010-07-16	21.33	21.40	20.50	20.52	119807
2010-07-19	20.59	20.77	20.29	20.65	58509
2010-07-20	20.35	20.86	20.19	20.83	87569
2010-07-21	20.96	20.96	20.32	20.33	124532
2010-07-22	20.67	21.32	20.67	21.27	130642
2010-07-23	21.10	21.82	20.97	21.74	87131
2010-07-26	21.89	22.40	21.46	22.23	122352
2010-07-27	22.42	23.06	22.32	22.80	107309
2010-07-28	22.67	23.01	22.34	22.50	108014
2010-07-29	22.78	22.98	22.10	22.38	60749
2010-07-30	21.99	22.51	21.99	22.08	80735
2010-08-02	22.39	22.46	21.90	22.27	93477
2010-08-03	22.11	22.77	22.01	22.19	57021
2010-08-04	22.27	22.62	22.26	22.47	48712
2010-08-05	22.25	22.36	21.90	21.92	47470
2010-08-06	21.59	21.83	21.00	21.51	68726
2010-08-09	21.75	22.22	21.63	22.19	81123
2010-08-10	21.85	22.05	21.35	21.71	65565
2010-08-11	21.26	21.54	20.91	20.96	146869
2010-08-12	20.56	21.11	20.51	20.84	70408
2010-08-13	20.71	20.96	20.43	20.47	90539
2010-08-16	20.29	20.73	20.29	20.63	56856
2010-08-17	20.92	21.14	20.62	20.90	80731
2010-08-18	20.93	21.20	20.65	20.90	56560
2010-08-19	20.79	20.98	20.07	20.09	95044
2010-08-20	20.03	20.24	19.67	20.20	108317
2010-08-23	20.34	20.35	19.69	19.75	63369
2010-08-24	19.62	20.21	19.27	20.06	142416
2010-08-25	19.95	20.51	19.75	20.45	102204
2010-08-26	20.50	20.65	20.07	20.08	37886
2010-08-27	20.31	20.80	20.08	20.77	110867
2010-08-30	20.56	20.56	19.82	19.84	106129
2010-08-31	19.97	20.66	19.86	20.42	178458
2010-09-01	20.79	21.14	20.45	21.13	101422
2010-09-02	21.16	21.16	20.64	20.98	51963
2010-09-03	21.25	21.43	21.05	21.38	59315
2010-09-07	21.30	21.36	20.65	20.68	59593
2010-09-08	20.76	21.00	20.62	20.72	35666
2010-09-09	21.00	21.23	20.74	20.96	45905
2010-09-10	21.09	21.28	20.75	20.98	42855
2010-09-13	21.27	21.69	21.19	21.57	76342
2010-09-14	21.56	21.58	21.24	21.31	70276
2010-09-15	21.29	21.55	20.93	21.51	72301
2010-09-16	21.53	21.53	20.88	21.15	66498
2010-09-17	21.44	21.50	20.67	21.41	183768
2010-09-20	21.41	22.38	21.23	22.38	129081
2010-09-21	22.36	22.39	21.74	21.79	62564
2010-09-22	21.70	21.84	21.23	21.44	41185
2010-09-23	21.25	21.84	20.90	20.98	57918
2010-09-24	21.33	21.88	21.06	21.87	89029
2010-09-27	21.94	21.94	21.49	21.67	36215
2010-09-28	21.79	22.07	21.23	21.92	109612
2010-09-29	21.77	22.18	21.67	22.09	57529
2010-09-30	22.31	22.40	21.85	22.07	85780
2010-10-01	22.29	22.29	21.62	21.96	58440
2010-10-04	21.84	21.84	21.41	21.45	46385
2010-10-05	21.77	22.55	21.42	22.32	101866
2010-10-06	22.26	22.49	22.01	22.27	66966
2010-10-07	22.32	22.50	21.91	22.05	56910
2010-10-08	22.06	22.50	21.90	22.35	58337
2010-10-11	22.30	22.30	22.04	22.04	34503
2010-10-12	22.03	22.24	21.81	22.12	22393
2010-10-13	22.18	22.74	21.79	22.56	71262
2010-10-14	22.47	22.53	22.11	22.44	52255
2010-10-15	22.73	22.74	22.05	22.20	104991
2010-10-18	22.33	23.00	22.33	22.96	59261
2010-10-19	22.58	22.99	22.28	22.49	76115
2010-10-20	22.54	22.80	22.31	22.49	37627
2010-10-21	22.67	22.81	21.82	22.18	64192
2010-10-22	22.33	22.51	22.18	22.46	39559
2010-10-25	22.63	22.65	22.21	22.38	42499
2010-10-26	22.21	22.30	22.13	22.21	58183
2010-10-27	22.02	22.20	21.50	21.78	98757
2010-10-28	22.04	22.06	21.67	21.90	50276
2010-10-29	21.85	22.38	21.75	22.05	118013
2010-11-01	22.09	22.14	21.43	21.69	52506
2010-11-02	21.98	22.29	21.90	22.27	84463
2010-11-03	22.36	22.47	22.04	22.47	73370
2010-11-04	22.88	23.50	22.88	23.49	133880
2010-11-05	23.50	23.87	23.20	23.68	88986
2010-11-08	23.53	23.59	23.17	23.35	55156
2010-11-09	23.35	23.35	22.81	22.96	43660
2010-11-10	23.09	23.39	22.85	23.35	108782
2010-11-11	23.03	23.33	22.99	23.22	23462
2010-11-12	22.93	23.13	22.76	22.88	53729
2010-11-15	22.86	23.36	22.86	23.11	27176
2010-11-16	22.84	22.98	22.27	22.54	77297
2010-11-17	22.58	22.71	22.15	22.28	47138
2010-11-18	22.61	22.95	22.48	22.79	45526
2010-11-19	22.77	22.83	22.50	22.78	73913
2010-11-22	22.71	22.71	22.23	22.57	35483
2010-11-23	22.35	22.50	22.13	22.31	66203
2010-11-24	22.58	22.86	22.38	22.70	51460
2010-11-26	22.49	22.65	22.40	22.41	11424
2010-11-29	22.10	22.60	22.00	22.53	25448
2010-11-30	22.23	22.48	22.03	22.21	86193
2010-12-01	22.68	22.92	22.12	22.84	67366
2010-12-02	22.82	23.16	22.65	23.15	46103
2010-12-03	22.95	23.29	22.71	23.21	82587
2010-12-06	23.11	23.25	22.96	23.20	54191
2010-12-07	23.40	23.44	23.18	23.32	73312
2010-12-08	23.46	23.54	23.33	23.44	85179
2010-12-09	23.70	23.70	23.42	23.49	94083
2010-12-10	23.60	23.93	23.40	23.90	85243
2010-12-13	23.97	24.10	23.57	23.66	79325
2010-12-14	23.79	24.05	23.44	23.90	63445
2010-12-15	23.96	24.42	23.90	24.06	125186
2010-12-16	24.22	24.75	24.04	24.33	69445
2010-12-17	24.38	24.48	24.04	24.21	338009
2010-12-20	24.11	24.43	23.98	24.00	63645
2010-12-21	24.20	24.50	24.06	24.44	64926
2010-12-22	24.49	24.91	24.43	24.68	51055
2010-12-23	24.71	24.76	24.48	24.56	27831
2010-12-27	24.36	24.93	24.36	24.83	35176
2010-12-28	24.67	24.96	24.60	24.82	22771
2010-12-29	24.94	24.94	24.48	24.74	28795
2010-12-30	24.76	24.89	24.57	24.61	25254
2010-12-31	24.58	24.72	24.15	24.15	69780
2011-01-03	24.40	24.97	24.23	24.78	96337
2011-01-04	24.92	24.93	23.90	24.26	71042
2011-01-05	24.23	24.50	24.16	24.48	49347
2011-01-06	24.42	24.45	24.14	24.34	84381
2011-01-07	24.45	24.45	23.46	23.89	60399
2011-01-10	23.71	24.10	23.55	23.98	67581
2011-01-11	24.07	24.20	23.92	24.14	53819
2011-01-12	24.35	24.45	24.14	24.32	37942
2011-01-13	24.10	24.45	24.04	24.20	47544
2011-01-14	24.22	24.90	24.03	24.84	59980
2011-01-18	24.66	24.98	24.46	24.89	68954
2011-01-19	24.79	24.93	24.03	24.07	100018
2011-01-20	23.92	24.33	23.76	23.82	62053
2011-01-21	23.98	24.05	23.57	23.76	83458
2011-01-24	23.74	23.88	23.60	23.64	41168
2011-01-25	23.49	24.02	23.48	23.97	46395
2011-01-26	24.00	24.53	23.84	24.31	107452
2011-01-27	24.15	24.52	23.95	24.27	79108
2011-01-28	24.23	24.30	23.30	23.56	115103
2011-01-31	23.74	23.74	23.18	23.18	107352
2011-02-01	23.34	23.95	23.24	23.76	54071
2011-02-02	23.68	23.79	23.25	23.46	23903
2011-02-03	23.47	23.56	23.05	23.27	35375
2011-02-04	23.31	23.31	22.96	23.05	58349
2011-02-07	23.05	23.54	22.96	23.48	57002
2011-02-08	23.41	23.83	23.29	23.61	59316
2011-02-09	23.44	23.57	23.20	23.38	43994
2011-02-10	23.24	23.56	23.24	23.36	53158
2011-02-11	23.18	23.82	23.13	23.82	30968
2011-02-14	23.76	23.81	23.41	23.62	33672
2011-02-15	23.49	23.71	23.25	23.29	109698
2011-02-16	23.48	23.79	23.34	23.47	50781
2011-02-17	23.48	23.48	23.12	23.17	67905
2011-02-18	23.35	23.35	23.03	23.20	74460
2011-02-22	22.89	23.14	22.66	22.81	100367
2011-02-23	22.85	22.90	22.30	22.31	100491
2011-02-24	22.40	22.40	22.00	22.26	99649
2011-02-25	22.06	22.40	21.95	22.33	74341
2011-02-28	22.48	22.48	22.10	22.25	76605
2011-03-01	22.26	22.43	21.95	22.02	166368
2011-03-02	21.97	22.08	21.75	21.99	103609
2011-03-03	22.24	23.04	22.21	22.54	306002
2011-03-04	22.49	22.49	22.06	22.39	70101
2011-03-07	22.40	22.55	22.00	22.23	88522
2011-03-08	22.24	23.07	22.24	22.92	44987
2011-03-09	22.91	23.10	22.70	22.79	22530
2011-03-10	22.48	22.52	22.13	22.17	99267
2011-03-11	22.12	22.25	21.94	22.13	78799
2011-03-14	21.95	22.14	21.85	21.94	55498
2011-03-15	21.58	22.14	21.58	22.02	110512
2011-03-16	22.02	22.22	21.75	21.84	142806
2011-03-17	22.18	22.38	21.86	21.86	78174
2011-03-18	22.05	22.46	21.95	22.13	145785
2011-03-21	22.37	22.45	22.19	22.42	60768
2011-03-22	22.42	22.51	22.15	22.27	48460
2011-03-23	22.23	22.23	21.90	22.14	75141
2011-03-24	22.25	22.60	21.96	22.07	50652
2011-03-25	22.21	22.74	22.15	22.31	54330
2011-03-28	22.39	22.45	22.11	22.13	44111
2011-03-29	22.16	22.42	21.55	22.40	41534
2011-03-30	22.43	22.60	22.36	22.56	55988
2011-03-31	22.54	22.80	22.48	22.79	84789
2011-04-01	22.93	22.99	22.64	22.83	62729
2011-04-04	22.96	23.00	22.73	22.99	47308
2011-04-05	22.91	23.13	22.86	22.95	39765
2011-04-06	23.02	23.27	22.94	23.22	40199
2011-04-07	23.31	23.32	22.94	22.99	50019
2011-04-08	23.14	23.14	22.69	22.83	78535
2011-04-11	22.78	23.02	22.68	22.73	33022
2011-04-12	22.62	22.82	22.19	22.41	71545
2011-04-13	22.56	22.60	21.83	22.03	69668
2011-04-14	21.87	22.21	21.82	22.19	48017
2011-04-15	22.10	22.39	22.00	22.36	80198
2011-04-18	22.03	22.29	21.90	22.11	58352
2011-04-19	22.23	22.23	21.81	21.84	38474
2011-04-20	22.13	22.13	21.83	22.08	34911
2011-04-21	22.28	22.28	21.87	22.03	29375
2011-04-25	21.91	22.08	21.75	21.93	31465
2011-04-26	22.00	22.30	21.85	22.10	99726
2011-04-27	22.03	22.61	22.03	22.50	68777
2011-04-28	22.45	22.62	22.37	22.62	37909
2011-04-29	22.66	22.72	22.49	22.60	37004
2011-05-02	22.73	22.54	22.27	22.27	46669
2011-05-03	22.23	22.47	22.10	22.28	75930
2011-05-04	22.34	22.34	22.04	22.11	57712
2011-05-05	21.99	22.29	21.82	21.91	80642
2011-05-06	22.25	22.25	21.79	21.81	47855
2011-05-09	21.70	22.00	21.66	21.87	73473
2011-05-10	22.00	22.35	22.00	22.34	70165
2011-05-11	22.32	22.33	21.96	21.97	64593
2011-05-12	21.86	22.36	21.80	22.29	62939
2011-05-13	22.32	22.32	21.69	21.79	61109
2011-05-16	21.80	21.85	21.60	21.66	89921
2011-05-17	21.60	21.98	21.60	21.83	88014
2011-05-18	21.90	21.99	21.74	21.96	69222
2011-05-19	22.04	22.16	21.72	21.96	74191
2011-05-20	21.85	21.99	21.63	21.65	98943
2011-05-23	21.34	21.74	21.34	21.47	72451
2011-05-24	21.52	21.57	21.19	21.25	79092
2011-05-25	21.18	21.49	21.00	21.37	63185
2011-05-26	21.30	21.63	21.23	21.62	93923
2011-05-27	21.47	21.83	21.43	21.58	76062
2011-05-31	21.75	22.00	21.58	21.99	173612
2011-06-01	22.08	22.08	21.02	21.08	186966
2011-06-02	21.17	21.25	20.93	21.15	59162
2011-06-03	20.85	21.14	20.76	20.79	112526
2011-06-06	20.73	21.08	20.62	20.88	98375
2011-06-07	21.10	21.12	20.88	20.88	62059
2011-06-08	20.85	21.68	20.85	21.01	108252
2011-06-09	21.19	21.19	20.72	21.01	88069
2011-06-10	21.00	21.34	20.65	20.82	92931
2011-06-13	20.87	20.96	20.63	20.83	118233
2011-06-14	21.01	21.29	21.00	21.15	107819
2011-06-15	21.09	21.32	20.87	20.97	172078
2011-06-16	21.08	21.53	20.89	21.44	123425
2011-06-17	21.60	21.94	21.49	21.60	356654
2011-06-20	21.56	21.98	21.51	21.72	116595
2011-06-21	21.89	22.00	21.67	21.84	131000
2011-06-22	21.67	21.88	21.57	21.57	90306
2011-06-23	21.35	21.80	21.20	21.61	111901
2011-06-24	21.67	22.12	21.64	21.89	231657
2011-06-27	21.84	22.42	21.67	22.18	122448
2011-06-28	22.21	22.21	21.93	22.00	67611
2011-06-29	22.10	22.10	21.85	21.98	69219
2011-06-30	22.00	22.20	21.97	22.13	65359
2011-07-01	22.13	22.69	22.07	22.49	86055
2011-07-05	22.40	22.51	22.18	22.43	65088
2011-07-06	22.34	22.67	22.25	22.60	51678
2011-07-07	22.76	23.10	22.61	22.99	118455
2011-07-08	22.68	22.91	22.61	22.69	83774
2011-07-11	22.44	22.89	22.44	22.65	72272
2011-07-12	22.62	23.09	22.47	22.85	63336
2011-07-13	23.04	23.25	22.95	23.07	75396
2011-07-14	22.95	23.24	22.55	22.59	74053
2011-07-15	22.62	22.70	22.20	22.52	78352
2011-07-18	22.47	22.49	22.02	22.17	59653
2011-07-19	22.26	22.94	22.26	22.93	69990
2011-07-20	22.95	23.03	22.57	22.79	49813
2011-07-21	22.90	23.25	22.70	23.22	49426
2011-07-22	23.21	23.21	22.69	22.88	57001
2011-07-25	22.64	22.84	22.53	22.75	46703
2011-07-26	22.70	22.70	22.10	22.10	67129
2011-07-27	22.02	22.06	21.39	21.50	192397
2011-07-28	21.59	21.73	21.54	21.58	78985
2011-07-29	21.36	22.05	21.36	22.04	138316
2011-08-01	22.19	22.19	21.85	22.05	134980
2011-08-02	21.94	22.24	21.69	21.79	129299
2011-08-03	21.79	22.01	21.57	21.92	101232
2011-08-04	21.67	22.03	21.24	21.24	108069
2011-08-05	21.51	21.76	20.67	20.99	101868
2011-08-08	20.45	21.41	19.09	19.09	214618
2011-08-09	19.59	20.89	18.74	20.72	255372
2011-08-10	20.17	20.24	18.73	18.83	154706
2011-08-11	18.98	20.15	18.76	19.92	140369
2011-08-12	20.13	20.13	19.29	19.43	107195
2011-08-15	19.67	20.25	19.67	20.20	89424
2011-08-16	19.92	19.93	19.41	19.62	79349
2011-08-17	19.76	20.08	19.56	19.79	45687
2011-08-18	19.25	19.25	18.54	18.70	175150
2011-08-19	18.31	18.93	18.00	18.27	127436
2011-08-22	18.80	18.84	18.20	18.35	51697
2011-08-23	18.39	19.49	18.34	19.47	105728
2011-08-24	19.49	20.14	19.30	19.89	57983
2011-08-25	20.14	20.44	19.06	19.32	96408
2011-08-26	19.18	19.82	19.00	19.63	70239
2011-08-29	19.86	20.65	19.82	20.60	92184
2011-08-30	20.30	20.37	19.88	20.22	108150
2011-08-31	20.37	20.46	19.94	20.32	118229
2011-09-01	20.29	20.49	19.35	19.48	105921
2011-09-02	19.04	19.43	18.53	18.54	136215
2011-09-06	18.04	18.59	18.02	18.48	110607
2011-09-07	18.83	19.45	18.82	19.36	133119
2011-09-08	19.16	19.21	18.33	18.45	145630
2011-09-09	18.26	18.51	17.51	17.74	195913
2011-09-12	17.50	18.24	17.50	18.17	120660
2011-09-13	18.27	18.73	18.08	18.29	108944
2011-09-14	18.52	18.91	18.07	18.68	144268
2011-09-15	19.01	19.30	18.59	19.30	166194
2011-09-16	19.49	19.49	18.94	19.27	324022
2011-09-19	18.87	19.00	18.60	18.79	126903
2011-09-20	18.87	19.02	18.51	18.51	122727
2011-09-21	18.55	18.81	17.52	17.55	151772
2011-09-22	17.05	17.80	17.05	17.66	211610
2011-09-23	17.70	18.32	17.70	18.14	184585
2011-09-26	18.32	18.53	17.88	18.47	158756
2011-09-27	18.88	19.26	18.50	18.72	231791
2011-09-28	18.77	18.86	17.94	17.94	130804
2011-09-29	18.40	18.90	18.19	18.84	156965
2011-09-30	18.51	18.98	18.37	18.62	179132
2011-10-03	18.44	18.96	17.60	17.60	142739
2011-10-04	17.47	19.34	17.47	19.25	202545
2011-10-05	19.22	19.54	18.94	19.37	124534
2011-10-06	19.35	19.91	19.03	19.86	120325
2011-10-07	19.90	19.90	18.76	18.89	122045
2011-10-10	19.26	19.94	19.14	19.92	136175
2011-10-11	19.56	20.11	19.56	19.81	217183
2011-10-12	20.00	20.59	19.92	20.39	117650
2011-10-13	20.22	20.42	19.69	20.10	60510
2011-10-14	20.37	20.57	19.86	20.45	101524
2011-10-17	20.19	20.45	19.58	19.62	114067
2011-10-18	19.70	20.98	19.70	20.84	107937
2011-10-19	20.74	20.82	20.12	20.21	115234
2011-10-20	20.29	20.54	19.62	20.50	62736
2011-10-21	20.92	21.06	20.43	21.04	106367
2011-10-24	21.06	21.69	20.81	21.55	95943
2011-10-25	21.43	21.48	20.25	20.35	91864
2011-10-26	20.70	20.76	20.10	20.72	103813
2011-10-27	21.44	22.43	20.07	22.16	246573
2011-10-28	22.11	22.36	20.70	21.86	147710
2011-10-31	21.44	22.06	21.40	21.52	109093
2011-11-01	20.69	21.52	20.32	20.53	119672
2011-11-02	20.90	21.34	20.72	21.33	103527
2011-11-03	21.60	22.08	20.68	21.99	81030
2011-11-04	21.72	21.86	21.40	21.74	47504
2011-11-07	21.76	22.10	21.38	22.01	46820
2011-11-08	22.23	22.54	21.57	22.47	72467
2011-11-09	21.87	22.03	20.99	21.01	106354
2011-11-10	21.48	21.65	21.20	21.37	55504
2011-11-11	21.61	21.90	21.52	21.86	71106
2011-11-14	21.67	21.67	20.68	20.93	141854
2011-11-15	20.93	21.82	20.81	21.60	79311
2011-11-16	21.15	21.55	20.89	20.93	97092
2011-11-17	20.88	21.21	20.54	20.65	136071
2011-11-18	20.69	20.95	20.40	20.94	98466
2011-11-21	20.52	20.71	20.30	20.34	83292
2011-11-22	20.29	20.55	20.08	20.23	40166
2011-11-23	20.03	20.11	19.50	19.52	73147
2011-11-25	19.52	19.87	19.26	19.26	55453
2011-11-28	19.92	20.03	19.62	20.02	116975
2011-11-29	19.83	19.94	19.53	19.60	39559
2011-11-30	20.37	21.31	20.03	21.30	272389
2011-12-01	21.13	21.29	20.75	21.01	110021
2011-12-02	21.33	21.54	21.16	21.31	69120
2011-12-05	21.60	21.83	21.36	21.75	100247
2011-12-06	21.69	21.80	21.49	21.57	114628
2011-12-07	21.39	21.76	20.96	21.42	162113
2011-12-08	21.49	21.49	20.78	20.78	119730
2011-12-09	20.96	21.68	20.91	21.50	135563
2011-12-12	21.17	21.34	20.93	21.33	65726
2011-12-13	21.52	21.74	20.84	20.95	78059
2011-12-14	20.75	21.26	20.75	20.79	86946
2011-12-15	21.25	21.56	21.10	21.47	192328
2011-12-16	21.73	22.00	21.36	21.53	291564
2011-12-19	21.77	21.99	21.15	21.16	70122
2011-12-20	21.69	22.00	21.58	21.93	117351
2011-12-21	21.94	22.23	21.70	22.16	92159
2011-12-22	22.18	22.60	22.16	22.35	68321
2011-12-23	22.51	22.51	22.25	22.27	23801
2011-12-27	22.20	22.56	21.83	22.42	38523
2011-12-28	22.43	22.51	22.07	22.11	51545
2011-12-29	22.21	22.63	22.21	22.56	70847
2011-12-30	22.47	22.49	22.09	22.13	66493
2012-01-03	22.68	22.95	22.25	22.66	97778
2012-01-04	22.41	22.59	22.19	22.47	53658
2012-01-05	22.26	22.81	22.02	22.70	53106
2012-01-06	22.73	22.73	22.24	22.31	88834
2012-01-09	22.45	22.67	22.18	22.65	81227
2012-01-10	22.97	22.97	22.48	22.91	121089
2012-01-11	22.78	23.08	22.69	23.06	108328
2012-01-12	23.04	23.30	22.78	23.30	104783
2012-01-13	22.91	23.17	22.90	23.14	51406
2012-01-17	23.27	23.50	23.07	23.31	148187
2012-01-18	23.27	23.71	23.23	23.67	60232
2012-01-19	23.65	23.69	23.36	23.52	46404
2012-01-20	23.41	23.99	23.36	23.89	63917
2012-01-23	23.80	24.10	23.36	23.48	107949
2012-01-24	23.19	23.41	22.69	23.17	89643
2012-01-25	23.20	23.40	23.01	23.19	224374
2012-01-26	23.20	23.20	22.69	22.83	127018
2012-01-27	22.73	22.93	22.57	22.63	120613
2012-01-30	22.42	22.64	22.37	22.51	111781
2012-01-31	22.55	22.66	22.33	22.50	202163
2012-02-01	22.65	23.02	22.59	22.97	221257
2012-02-02	22.96	23.00	22.88	22.98	133446
2012-02-03	23.02	23.50	22.95	23.38	165383
2012-02-06	23.23	23.37	22.90	23.06	92583
2012-02-07	22.99	23.25	22.85	23.13	114355
2012-02-08	23.02	23.42	22.95	23.13	56474
2012-02-09	23.14	23.14	22.78	22.82	78428
2012-02-10	22.64	22.71	22.31	22.31	92669
2012-02-13	22.61	22.76	22.45	22.69	58839
2012-02-14	22.61	22.61	22.08	22.45	158784
2012-02-15	22.58	22.58	22.14	22.22	86335
2012-02-16	22.23	22.81	22.12	22.73	86891
2012-02-17	22.87	22.98	22.60	22.70	54884
2012-02-21	22.77	22.90	22.17	22.84	91978
2012-02-22	22.82	23.10	22.32	22.32	104847
2012-02-23	22.40	22.99	22.32	22.92	75372
2012-02-24	22.89	22.89	22.51	22.54	72029
2012-02-27	22.35	22.70	22.07	22.53	52176
2012-02-28	22.43	22.43	21.96	22.08	137330
2012-02-29	22.22	22.44	21.77	21.81	178626
2012-03-01	21.93	22.82	21.77	21.83	369868
2012-03-02	21.88	21.88	21.19	21.33	130409
2012-03-05	21.23	21.55	21.11	21.30	124724
2012-03-06	21.06	21.22	20.75	20.76	138786
2012-03-07	20.85	21.19	20.75	21.05	84065
2012-03-08	21.24	21.34	20.83	21.29	58414
2012-03-09	21.29	21.81	21.29	21.55	86416
2012-03-12	21.64	21.66	21.34	21.49	79731
2012-03-13	21.72	22.20	21.58	22.18	109545
2012-03-14	22.14	22.18	21.60	21.74	81083
2012-03-15	21.88	22.17	21.66	22.12	82175
2012-03-16	22.23	22.45	22.01	22.19	133790
2012-03-19	22.17	22.71	21.98	22.45	93255
2012-03-20	22.29	22.48	22.18	22.25	137133
2012-03-21	22.33	22.38	22.12	22.15	121330
2012-03-22	21.91	22.12	21.58	21.85	159496
2012-03-23	21.76	21.99	21.39	21.98	200163
2012-03-26	22.16	22.51	22.09	22.39	178370
2012-03-27	22.36	22.56	22.10	22.11	150624
2012-03-28	22.08	22.51	22.08	22.39	148795
2012-03-29	22.16	22.34	21.82	22.29	87116
2012-03-30	22.49	22.49	22.00	22.08	137561
2012-04-02	22.03	22.48	21.90	22.48	91571
2012-04-03	22.41	22.50	22.12	22.35	77134
2012-04-04	22.02	22.14	21.72	21.80	56800
2012-04-05	21.54	21.84	21.48	21.64	82381
2012-04-09	21.17	21.42	21.04	21.26	76365
2012-04-10	21.26	21.26	20.81	20.90	114746
2012-04-11	21.07	21.24	20.95	21.24	81838
2012-04-12	21.28	21.46	21.15	21.39	65796
2012-04-13	21.24	21.35	20.79	20.81	74345
2012-04-16	20.88	21.32	20.80	21.16	50115
2012-04-17	21.39	21.71	21.33	21.48	73889
2012-04-18	21.35	21.35	20.75	20.88	102574
2012-04-19	20.89	21.08	20.56	20.68	69868
2012-04-20	21.18	21.39	20.78	21.19	138365
2012-04-23	20.79	21.17	20.77	21.10	141374
2012-04-24	21.04	21.12	20.85	20.96	117169
2012-04-25	21.18	21.27	20.67	20.77	125169
2012-04-26	20.68	20.86	20.52	20.71	70585
2012-04-27	20.73	21.07	20.53	21.05	86349
2012-04-30	21.04	21.04	20.52	20.55	116887
2012-05-01	20.52	21.00	20.33	20.36	94791
2012-05-02	20.20	20.44	20.06	20.38	71771
2012-05-03	20.35	20.60	20.00	20.18	114480
2012-05-04	20.07	20.70	19.79	20.08	217091
2012-05-07	20.00	20.43	20.00	20.12	147560
2012-05-08	20.00	20.39	20.00	20.33	134763
2012-05-09	20.13	20.45	20.00	20.06	64420
2012-05-10	20.22	20.53	20.21	20.51	106745
2012-05-11	20.26	20.51	20.19	20.42	119948
2012-05-14	20.21	20.43	20.10	20.27	122257
2012-05-15	20.30	20.48	20.18	20.27	152696
2012-05-16	20.31	20.50	20.11	20.13	137066
2012-05-17	20.13	20.48	20.04	20.10	210637
2012-05-18	20.20	20.31	20.00	20.03	194141
2012-05-21	20.09	20.37	19.95	20.14	177594
2012-05-22	20.14	20.41	20.01	20.13	142007
2012-05-23	19.95	20.10	19.77	19.98	159957
2012-05-24	20.07	20.30	19.75	20.27	110627
2012-05-25	20.27	20.39	20.09	20.24	137458
2012-05-29	20.35	20.45	20.12	20.36	93003
2012-05-30	20.07	20.07	19.70	19.71	127384
2012-05-31	19.73	20.06	19.64	19.87	190443
2012-06-01	19.47	19.67	19.21	19.22	185245
2012-06-04	19.29	19.46	19.19	19.27	103651
2012-06-05	19.20	19.50	19.20	19.49	182734
2012-06-06	19.60	19.96	19.60	19.95	135438
2012-06-07	20.19	20.39	20.04	20.09	156556
2012-06-08	20.01	20.48	19.96	20.34	96727
2012-06-11	20.68	20.68	19.92	19.92	146290
2012-06-12	20.11	20.21	19.92	20.15	128068
2012-06-13	20.13	20.54	20.10	20.17	103914
2012-06-14	20.19	20.52	20.16	20.44	144849
2012-06-15	20.42	20.72	20.30	20.64	784839
2012-06-18	20.52	20.80	20.40	20.67	147442
2012-06-19	20.70	21.21	20.67	21.13	127838
2012-06-20	21.09	21.21	20.88	20.97	49167
2012-06-21	20.92	21.05	20.38	20.50	89304
2012-06-22	20.66	20.96	20.53	20.86	159968
2012-06-25	20.52	20.62	20.36	20.48	51326
2012-06-26	20.52	20.84	20.37	20.72	81232
2012-06-27	20.69	21.11	20.56	21.03	113670
2012-06-28	20.92	21.09	20.65	21.09	55726
2012-06-29	21.59	21.64	21.21	21.59	128238
2012-07-02	21.59	21.84	21.37	21.83	95942
2012-07-03	21.88	22.02	21.67	22.02	75455
2012-07-05	22.02	22.02	21.74	21.86	44353
2012-07-06	21.58	21.93	21.55	21.88	72145
2012-07-09	21.77	21.88	21.58	21.74	93737
2012-07-10	21.88	21.88	21.48	21.60	79436
2012-07-11	21.60	21.66	21.45	21.60	58355
2012-07-12	21.46	21.56	21.22	21.49	92839
2012-07-13	21.60	21.88	21.56	21.85	80198
2012-07-16	21.80	21.88	21.66	21.70	59463
2012-07-17	21.84	21.88	21.54	21.79	60193
2012-07-18	21.77	21.88	21.58	21.65	69681
2012-07-19	21.72	21.76	21.28	21.28	33740
2012-07-20	21.14	21.26	21.02	21.06	80814
2012-07-23	20.69	20.90	20.69	20.74	83866
2012-07-24	20.87	20.93	20.40	20.54	105837
2012-07-25	20.71	20.86	20.40	20.54	74656
2012-07-26	20.82	20.82	20.45	20.63	46069
2012-07-27	20.67	21.25	20.48	21.09	80156
2012-07-30	21.03	21.21	20.96	21.02	46578
2012-07-31	20.93	21.15	20.93	21.01	54681
2012-08-01	21.03	21.17	20.56	20.58	93274
2012-08-02	20.42	20.58	20.10	20.33	73827
2012-08-03	20.61	21.09	20.61	21.03	65003
2012-08-06	20.98	21.24	20.68	21.04	43759
2012-08-07	21.19	21.43	21.01	21.17	61571
2012-08-08	21.13	21.42	21.01	21.17	35034
2012-08-09	21.21	21.39	20.95	21.03	31361
2012-08-10	21.07	21.11	20.81	20.88	37660
2012-08-13	20.90	20.98	20.56	20.94	43524
2012-08-14	21.03	21.16	20.78	20.86	68760
2012-08-15	20.82	21.17	20.82	21.15	56002
2012-08-16	21.18	21.39	20.86	21.35	45791
2012-08-17	21.28	21.53	21.23	21.51	46936
2012-08-20	21.40	21.63	21.37	21.60	47739
2012-08-21	21.70	22.01	21.50	21.55	64030
2012-08-22	21.54	21.59	21.28	21.33	20353
2012-08-23	21.36	21.36	20.96	20.99	34839
2012-08-24	20.91	21.20	20.88	21.08	31321
2012-08-27	21.24	21.34	21.01	21.32	43050
2012-08-28	21.42	21.49	21.24	21.37	77632
2012-08-29	21.25	21.47	21.05	21.36	45524
2012-08-30	21.23	21.23	21.11	21.13	25088
2012-08-31	21.34	21.35	20.98	21.03	53329
2012-09-04	21.09	21.33	20.86	21.31	89553
2012-09-05	21.53	21.53	20.95	21.26	71974
2012-09-06	21.41	21.75	21.40	21.67	94727
2012-09-07	21.84	21.88	21.69	21.85	60569
2012-09-10	21.88	21.91	21.63	21.69	57650
2012-09-11	21.78	21.91	21.50	21.76	44354
2012-09-12	21.87	21.89	19.91	21.83	50569
2012-09-13	21.80	22.20	21.60	22.05	149311
2012-09-14	22.00	22.24	21.81	22.12	163377
2012-09-17	22.09	22.24	21.78	22.20	111955
2012-09-18	22.20	22.46	21.88	22.43	119217
2012-09-19	22.44	22.47	22.23	22.32	70869
2012-09-20	22.22	22.58	22.13	22.52	79158
2012-09-21	22.89	22.89	22.13	22.53	362287
2012-09-24	22.39	22.87	22.20	22.55	130499
2012-09-25	22.70	22.81	22.25	22.31	101826
2012-09-26	22.37	22.53	22.20	22.25	60100
2012-09-27	22.40	22.49	22.15	22.38	59798
2012-09-28	22.25	22.27	22.03	22.07	48050
2012-10-01	22.27	22.37	21.98	22.04	49956
2012-10-02	22.09	22.22	21.98	22.06	56701
2012-10-03	22.08	22.15	21.86	21.89	56180
2012-10-04	22.04	22.16	21.80	22.06	54358
2012-10-05	22.16	22.45	22.04	22.15	47604
2012-10-08	21.32	21.53	21.10	21.50	165229
2012-10-09	21.55	21.55	21.23	21.34	116668
2012-10-10	21.43	21.51	21.24	21.51	185378
2012-10-11	21.60	21.67	21.48	21.56	95759
2012-10-12	21.52	21.52	21.17	21.20	94719
2012-10-15	21.26	21.30	21.05	21.19	93139
2012-10-16	21.29	21.29	20.80	20.88	88783
2012-10-17	20.94	21.10	20.80	21.01	73076
2012-10-18	21.03	21.03	20.80	20.83	73254
2012-10-19	20.74	20.83	20.49	20.62	120480
2012-10-22	20.64	20.94	20.46	20.65	95517
2012-10-23	20.51	21.36	20.35	21.20	122168
2012-10-24	21.25	21.41	21.06	21.32	109813
2012-10-25	21.53	21.53	21.21	21.47	127931
2012-10-26	21.50	21.50	21.30	21.41	79202
2012-10-31	21.36	21.36	21.10	21.26	112198
2012-11-01	21.30	21.34	20.97	21.19	125462
2012-11-02	21.24	21.24	20.84	20.88	96651
2012-11-05	20.89	20.96	20.79	20.87	99249
2012-11-06	21.00	21.04	20.73	20.99	188587
2012-11-07	20.77	20.77	20.10	20.16	92195
2012-11-08	20.18	20.30	20.02	20.05	117540
2012-11-09	20.04	20.16	19.82	19.90	160462
2012-11-12	19.92	20.01	19.82	19.88	42484
2012-11-13	19.84	19.96	19.59	19.61	48343
2012-11-14	19.71	19.71	19.06	19.15	124798
2012-11-15	19.21	19.44	18.94	19.11	117778
2012-11-16	19.03	19.30	18.92	19.23	96565
2012-11-19	19.64	19.77	19.53	19.69	123301
2012-11-20	19.72	19.83	19.56	19.56	130381
2012-11-21	19.69	19.69	19.41	19.50	47781
2012-11-23	19.60	19.78	19.57	19.63	95012
2012-11-26	19.66	19.67	19.50	19.65	155622
2012-11-27	19.67	19.83	19.55	19.70	111092
2012-11-28	19.50	19.84	19.20	19.56	95213
2012-11-29	19.74	19.80	19.59	19.79	77469
2012-11-30	19.87	19.87	19.52	19.77	109213
2012-12-03	19.90	19.91	19.54	19.75	70235
2012-12-04	19.81	19.82	19.51	19.73	48915
2012-12-05	19.85	20.01	19.64	19.94	89466
2012-12-06	19.84	20.04	19.81	19.86	59098
2012-12-07	20.00	20.00	19.63	19.87	33728
2012-12-10	19.90	19.97	19.76	19.84	44283
2012-12-11	20.00	20.13	19.81	20.07	75994
2012-12-12	20.18	20.25	19.75	19.83	71104
2012-12-13	19.80	19.90	19.64	19.70	45283
2012-12-14	19.69	19.86	19.61	19.65	65854
2012-12-17	19.82	20.00	19.75	19.93	81644
2012-12-18	19.93	20.14	19.90	20.10	93588
2012-12-19	20.14	20.42	20.01	20.30	101696
2012-12-20	20.35	20.49	20.20	20.48	84502
2012-12-21	20.42	20.54	20.03	20.39	446820
2012-12-24	20.39	20.39	20.07	20.25	26624
2012-12-26	20.26	20.30	20.02	20.14	71012
2012-12-27	20.19	20.19	19.71	20.05	75283
2012-12-28	19.95	20.15	19.78	19.94	46838
2012-12-31	20.02	20.34	19.90	20.27	93292
2013-01-02	20.76	21.12	20.53	21.08	170801
2013-01-03	21.07	21.16	20.73	21.09	88280
2013-01-04	21.22	21.38	21.01	21.12	87454
2013-01-07	20.95	21.10	20.80	20.87	50108
2013-01-08	20.91	21.05	20.60	20.83	51658
2013-01-09	20.85	20.87	20.61	20.82	56138
2013-01-10	20.88	20.93	20.66	20.89	24601
2013-01-11	20.93	20.95	20.45	20.62	56740
2013-01-14	20.54	20.77	20.42	20.77	43261
2013-01-15	20.65	20.83	20.27	20.80	34755
2013-01-16	20.73	20.77	20.65	20.71	52944
2013-01-17	20.76	21.03	20.69	21.03	74946
2013-01-18	21.06	21.06	20.71	20.82	56772
2013-01-22	20.87	21.02	20.78	21.00	58623
2013-01-23	21.04	21.04	20.52	20.65	47081
2013-01-24	20.75	20.81	20.55	20.72	49164
2013-01-25	20.84	20.84	20.31	20.52	84837
2013-01-28	20.59	20.91	20.37	20.85	70286
2013-01-29	20.77	20.97	20.59	20.94	73469
2013-01-30	20.85	20.89	20.58	20.67	74894
2013-01-31	20.66	20.79	20.40	20.74	137547
2013-02-01	20.79	21.00	20.70	20.96	75623
2013-02-04	20.74	20.74	20.50	20.70	111603
2013-02-05	20.85	20.90	20.70	20.80	66853
2013-02-06	20.73	20.92	20.53	20.76	65412
2013-02-07	20.69	20.76	20.45	20.71	63230
2013-02-08	20.79	20.85	20.66	20.73	36089
2013-02-11	20.73	20.90	20.58	20.88	35627
2013-02-12	20.73	21.04	20.73	21.00	62643
2013-02-13	20.99	21.03	20.77	21.00	41843
2013-02-14	20.90	21.02	20.80	20.84	41430
2013-02-15	20.92	21.12	20.67	20.92	83833
2013-02-19	20.97	21.12	20.83	21.09	73250
2013-02-20	21.06	21.50	20.84	20.85	82006
2013-02-21	20.92	21.16	20.72	20.78	42325
2013-02-22	20.93	20.99	20.77	20.95	54463
2013-02-25	21.02	21.09	20.46	20.47	62090
2013-02-26	20.55	20.91	20.53	20.62	54784
2013-02-27	20.46	20.76	20.46	20.50	87447
2013-02-28	20.52	20.62	20.36	20.46	109477
2013-03-01	20.25	20.56	20.15	20.44	74065
2013-03-04	20.34	20.71	20.31	20.61	79801
2013-03-05	20.68	20.82	20.58	20.69	76721
2013-03-06	20.70	21.00	20.63	20.93	90922
2013-03-07	20.87	21.19	20.87	21.10	144163
2013-03-08	21.30	21.96	21.27	21.80	1123887
2013-03-11	21.69	21.96	21.57	21.94	273139
2013-03-12	21.91	21.96	21.73	21.77	155970
2013-03-13	21.71	21.78	21.63	21.78	110091
2013-03-14	21.76	22.15	21.76	22.00	196832
2013-03-15	22.08	22.11	21.87	22.11	434938
2013-03-18	21.88	22.15	21.88	22.03	107278
2013-03-19	22.14	22.20	21.95	22.17	109348
2013-03-20	22.25	22.35	22.09	22.29	76457
2013-03-21	22.09	22.31	22.09	22.21	119349
2013-03-22	22.25	22.31	22.18	22.25	112074
2013-03-25	22.31	22.37	22.12	22.32	123038
2013-03-26	22.36	22.36	22.12	22.34	59699
2013-03-27	22.23	22.35	22.15	22.28	96167
2013-03-28	22.35	22.35	22.14	22.15	125980
2013-04-01	22.17	22.23	21.69	21.84	202764
2013-04-02	21.89	21.97	21.52	21.53	121180
2013-04-03	21.53	21.53	21.18	21.18	137092
2013-04-04	21.24	21.38	21.10	21.24	131559
2013-04-05	20.89	21.34	20.88	21.30	126935
2013-04-08	21.40	21.44	21.11	21.44	42986
2013-04-09	21.41	21.57	21.32	21.33	127817
2013-04-10	21.34	21.73	21.34	21.68	82492
2013-04-11	21.71	21.65	21.25	21.31	140447
2013-04-12	21.25	21.28	21.11	21.25	68382
2013-04-15	21.09	21.14	20.44	20.54	146645
2013-04-16	20.72	20.90	20.49	20.85	109397
2013-04-17	20.63	20.73	20.38	20.58	162853
2013-04-18	20.58	20.68	20.37	20.57	115775
2013-04-19	20.53	20.94	20.51	20.83	86127
2013-04-22	20.78	20.78	20.35	20.70	94613
2013-04-23	20.89	20.89	19.88	20.16	151176
2013-04-24	20.09	20.15	19.84	20.03	128656
2013-04-25	20.02	20.15	19.99	20.13	107870
2013-04-26	20.01	20.07	19.78	19.97	106270
2013-04-29	20.09	20.18	19.91	20.09	89219
2013-04-30	20.04	20.25	19.94	20.25	136729
2013-05-01	20.17	20.17	19.45	19.45	175179
2013-05-02	19.48	19.95	19.48	19.69	72922
2013-05-03	19.93	20.24	19.89	19.91	93294
2013-05-06	19.97	20.20	19.90	20.09	60949
2013-05-07	20.06	20.34	19.94	20.34	69962
2013-05-08	20.31	20.43	20.02	20.41	53730
2013-05-09	20.36	20.36	20.15	20.17	49583
2013-05-10	20.27	20.27	20.11	20.18	41759
2013-05-13	20.15	20.19	20.05	20.13	60304
2013-05-14	20.11	20.26	20.06	20.23	98741
2013-05-15	20.25	20.38	20.06	20.26	45889
2013-05-16	20.24	20.39	20.20	20.35	71058
2013-05-17	20.37	20.54	20.34	20.53	101491
2013-05-20	20.43	20.76	20.40	20.60	77231
2013-05-21	20.54	20.74	20.43	20.70	72367
2013-05-22	20.66	20.89	20.16	20.30	95211
2013-05-23	20.19	20.31	20.03	20.24	74877
2013-05-24	20.19	20.39	20.06	20.39	71651
2013-05-28	20.53	20.89	20.45	20.67	93061
2013-05-29	20.40	20.40	20.06	20.18	36344
2013-05-30	20.15	20.33	20.15	20.29	29415
2013-05-31	20.14	20.19	19.86	19.88	61035
2013-06-03	19.99	20.35	19.90	20.29	217377
2013-06-04	20.38	20.40	19.95	20.20	139686
2013-06-05	20.13	20.39	20.01	20.07	97336
2013-06-06	20.02	20.22	19.93	20.22	63352
2013-06-07	20.27	20.40	20.19	20.32	56657
2013-06-10	20.36	20.59	20.32	20.57	50983
2013-06-11	20.30	20.56	20.13	20.21	61250
2013-06-12	20.40	20.48	19.99	20.04	49423
2013-06-13	20.00	20.44	19.98	20.40	91563
2013-06-14	20.42	20.42	20.01	20.04	72534
2013-06-17	20.38	20.53	19.90	20.23	98719
2013-06-18	20.32	20.82	20.23	20.72	147059
2013-06-19	20.75	20.85	20.54	20.59	76948
2013-06-20	20.30	20.99	20.30	20.73	140632
2013-06-21	20.82	21.03	20.63	20.93	733643
2013-06-24	20.72	20.98	20.60	20.75	137192
2013-06-25	20.99	21.19	20.72	21.10	113810
2013-06-26	21.20	21.31	20.95	20.95	84890
2013-06-27	21.13	21.39	21.04	21.32	72124
2013-06-28	21.28	21.39	21.17	21.17	248527
2013-07-01	21.26	21.67	21.26	21.48	114187
2013-07-02	21.40	21.83	21.33	21.64	80498
2013-07-03	21.51	21.77	21.51	21.75	41388
2013-07-05	22.05	22.30	21.78	22.30	85494
2013-07-08	22.33	22.38	21.95	21.98	149174
2013-07-09	22.04	22.17	21.78	22.16	105961
2013-07-10	22.08	22.19	21.80	21.99	62789
2013-07-11	22.15	22.15	21.57	21.65	80774
2013-07-12	21.68	21.94	21.61	21.90	56952
2013-07-15	21.91	22.27	21.91	22.27	121382
2013-07-16	22.25	22.29	21.83	22.14	57814
2013-07-17	22.28	22.38	22.10	22.27	92326
2013-07-18	22.27	22.50	22.16	22.33	100681
2013-07-19	22.31	22.46	22.17	22.46	101624
2013-07-22	22.50	22.51	22.22	22.46	119326
2013-07-23	22.51	22.85	22.18	22.75	152469
2013-07-24	22.75	23.00	22.49	22.99	159975
2013-07-25	22.99	23.25	22.88	23.11	240625
2013-07-26	22.87	23.12	22.69	22.87	60952
2013-07-29	22.88	22.88	22.47	22.60	46466
2013-07-30	22.67	22.80	22.41	22.47	80759
2013-07-31	22.56	23.02	22.53	22.57	105969
2013-08-01	22.77	23.06	22.77	23.01	105403
2013-08-02	22.91	23.07	22.64	23.03	79938
2013-08-05	22.95	23.21	22.86	23.21	66273
2013-08-06	23.13	23.17	22.83	23.05	99147
2013-08-07	22.93	23.12	22.82	22.93	66648
2013-08-08	23.09	23.18	22.87	23.04	67651
2013-08-09	22.92	23.02	22.73	22.81	80093
2013-08-12	22.60	22.98	22.60	22.95	39463
2013-08-13	23.00	23.05	22.71	22.90	60808
2013-08-14	22.86	23.02	22.54	22.88	71127
2013-08-15	22.62	22.87	22.55	22.68	86143
2013-08-16	22.55	22.91	22.55	22.70	63311
2013-08-19	22.68	22.81	22.37	22.41	65896
2013-08-20	22.47	22.90	22.40	22.74	66363
2013-08-21	22.65	22.79	22.38	22.49	64763
2013-08-22	22.53	23.11	22.53	22.84	43929
2013-08-23	22.80	22.80	22.56	22.65	56688
2013-08-26	22.67	22.74	22.44	22.49	40312
2013-08-27	22.32	22.32	21.66	21.75	105673
2013-08-28	21.62	21.78	21.48	21.54	55257
2013-08-29	21.48	21.82	21.60	21.79	57645
2013-08-30	21.74	21.75	21.32	21.42	89860
2013-09-03	21.68	21.81	21.20	21.40	56309
2013-09-04	21.37	21.56	21.06	21.21	126520
2013-09-05	21.25	21.54	21.24	21.42	61578
2013-09-06	21.53	21.62	21.38	21.55	90476
2013-09-09	21.59	21.86	21.53	21.82	112791
2013-09-10	21.96	21.96	21.60	21.93	139472
2013-09-11	21.95	21.98	21.81	21.91	145722
2013-09-12	21.90	22.07	21.88	22.00	217323
2013-09-13	22.10	22.16	21.93	22.03	42507
2013-09-16	22.36	22.36	21.95	22.07	118587
2013-09-17	22.03	22.32	22.00	22.31	158213
2013-09-18	22.28	22.62	22.19	22.32	190492
2013-09-19	22.33	22.33	21.71	22.01	92133
2013-09-20	22.03	22.75	22.03	22.59	388915
2013-09-23	22.50	22.79	22.30	22.66	83961
2013-09-24	22.75	22.89	22.61	22.74	137927
2013-09-25	22.81	22.96	22.58	22.67	75885
2013-09-26	22.71	22.83	22.50	22.75	61940
2013-09-27	22.58	22.93	22.58	22.70	59100
2013-09-30	22.53	23.00	22.50	22.98	196201
2013-10-01	23.00	23.26	22.91	23.26	90597
2013-10-02	23.14	23.27	22.85	22.91	98159
2013-10-03	22.81	22.81	22.49	22.64	95022
2013-10-04	22.58	22.80	22.27	22.66	36642
2013-10-07	22.41	22.45	22.23	22.24	49848
2013-10-08	22.24	22.26	22.09	22.12	94865
2013-10-09	22.16	22.58	22.16	22.34	80755
2013-10-10	22.65	22.83	22.61	22.80	73102
2013-10-11	22.68	23.36	22.65	23.36	79201
2013-10-14	23.19	23.50	23.19	23.47	62146
2013-10-15	23.45	23.50	23.25	23.39	99508
2013-10-16	23.47	24.00	23.45	23.78	108588
2013-10-17	23.61	23.93	23.61	23.75	100534
2013-10-18	23.99	24.14	23.57	24.04	210693
2013-10-21	23.99	24.10	23.82	23.85	125206
2013-10-22	23.89	24.14	23.68	23.91	79579
2013-10-23	23.72	24.02	23.62	23.97	82240
2013-10-24	24.00	24.10	23.46	24.03	74868
2013-10-25	24.12	24.21	23.87	24.01	97977
2013-10-28	24.00	24.25	23.85	24.25	89516
2013-10-29	24.25	24.65	24.03	24.64	127139
2013-10-30	24.57	24.92	24.37	24.88	121786
2013-10-31	24.87	24.90	24.36	24.37	160992
2013-11-01	24.29	24.51	23.86	24.16	206286
2013-11-04	24.25	24.25	23.90	24.17	133774
2013-11-05	24.16	24.49	24.06	24.25	177016
2013-11-06	24.34	24.54	24.22	24.39	171465
2013-11-07	24.41	24.41	24.04	24.05	95407
2013-11-08	24.03	25.00	24.03	24.99	139563
2013-11-11	24.89	24.89	24.10	24.62	114152
2013-11-12	24.49	24.74	24.29	24.39	72157
2013-11-13	24.25	24.45	24.19	24.40	103164
2013-11-14	24.37	24.52	24.22	24.36	50577
2013-11-15	24.44	24.44	24.08	24.38	236295
2013-11-18	24.40	24.85	24.24	24.44	91287
2013-11-19	24.51	24.72	24.20	24.63	145127
2013-11-20	24.70	24.79	24.49	24.62	30177
2013-11-21	24.74	25.29	24.65	25.26	130104
2013-11-22	25.23	25.55	25.05	25.45	112241
2013-11-25	25.45	25.93	25.45	25.68	81783
2013-11-26	25.46	25.81	24.92	25.72	109421
2013-11-27	25.81	26.07	25.26	25.81	80967
2013-11-29	26.00	26.01	25.55	25.93	63102
2013-12-02	25.82	25.98	25.37	25.37	63107
2013-12-03	25.28	25.54	24.90	25.10	74032
2013-12-04	25.03	25.36	24.70	24.99	90019
2013-12-05	24.92	25.19	24.71	25.08	69823
2013-12-06	25.34	25.58	25.26	25.48	56891
2013-12-09	25.44	25.44	25.03	25.14	108259
2013-12-10	25.12	25.13	24.60	24.63	95195
2013-12-11	24.74	24.84	24.39	24.50	129960
2013-12-12	24.47	24.89	24.47	24.64	76467
2013-12-13	24.73	24.97	24.42	24.73	137723
2013-12-16	24.94	25.25	24.39	25.24	213896
2013-12-17	25.20	25.23	24.87	25.16	118919
2013-12-18	25.21	25.70	24.67	25.70	126861
2013-12-19	25.60	25.60	25.31	25.37	122437
2013-12-20	25.49	26.00	25.21	25.90	425043
2013-12-23	25.94	26.41	25.94	26.39	109823
2013-12-24	26.45	26.59	26.21	26.31	57390
2013-12-26	26.33	26.51	26.14	26.29	65585
2013-12-27	26.40	26.40	26.01	26.23	56521
2013-12-30	26.14	26.16	25.89	25.98	64522
2013-12-31	25.97	26.14	25.78	25.90	88548
2014-01-02	25.75	25.79	25.31	25.46	104018
2014-01-03	25.47	25.65	25.39	25.46	53914
2014-01-06	25.50	25.53	25.07	25.14	92506
2014-01-07	25.30	25.53	25.10	25.24	77016
2014-01-08	25.22	25.38	24.95	25.11	59160
2014-01-09	25.11	25.37	24.99	25.28	68245
2014-01-10	25.32	25.37	24.95	25.17	75885
2014-01-13	25.04	25.04	24.64	24.83	96550
2014-01-14	25.03	25.09	24.64	25.09	57779
2014-01-15	25.11	25.60	25.11	25.39	88536
2014-01-16	25.36	25.36	24.89	25.01	64343
2014-01-17	26.94	25.31	24.89	25.08	76918
2014-01-21	25.22	25.73	25.22	25.64	77263
2014-01-22	25.62	25.81	25.57	25.70	51397
2014-01-23	25.50	25.51	24.66	25.43	121778
2014-01-24	25.19	25.68	25.14	25.29	148178
2014-01-27	25.27	25.46	24.91	25.08	135486
2014-01-28	25.04	25.04	24.63	24.69	164006
2014-01-29	24.61	24.72	24.11	24.19	133694
2014-01-30	24.33	24.74	23.89	24.64	170464
2014-01-31	24.19	24.45	23.90	24.04	237629
2014-02-03	24.07	24.28	22.75	22.79	201826
2014-02-04	22.85	23.78	22.60	22.88	145136
2014-02-05	22.74	23.03	22.56	22.81	180756
2014-02-06	22.80	23.40	22.39	22.86	119103
2014-02-07	22.90	23.05	22.63	22.78	99420
2014-02-10	22.72	22.93	22.41	22.91	88085
2014-02-11	22.99	23.38	22.60	23.25	84478
2014-02-12	23.29	23.64	23.05	23.19	56222
2014-02-13	22.98	23.26	22.90	23.22	54375
2014-02-14	23.17	23.36	22.95	23.20	60209
2014-02-18	23.21	23.58	23.16	23.37	54147
2014-02-19	23.22	23.35	22.40	22.44	144660
2014-02-20	22.49	22.82	22.35	22.61	124191
2014-02-21	22.73	22.86	22.55	22.73	246476
2014-02-24	22.69	23.47	22.69	23.29	188590
2014-02-25	23.26	23.31	23.08	23.15	60729
2014-02-26	23.05	23.38	22.79	23.21	92955
2014-02-27	23.13	23.34	23.02	23.33	84986
2014-02-28	23.38	23.76	23.18	23.48	155900
2014-03-03	23.26	23.41	23.02	23.40	60778
2014-03-04	23.69	24.39	23.63	24.09	228250
2014-03-05	23.99	24.05	23.83	23.95	62655
2014-03-06	23.91	24.30	23.80	24.16	56068
2014-03-07	24.36	24.55	24.14	24.25	76687
2014-03-10	24.18	24.49	24.18	24.42	58780
2014-03-11	24.40	24.42	23.94	24.27	73168
2014-03-12	24.12	24.35	23.81	24.20	63763
2014-03-13	24.17	24.30	23.79	23.96	81374
2014-03-14	23.96	24.38	23.14	24.10	92601
2014-03-17	24.26	24.63	24.25	24.52	142212
2014-03-18	24.50	24.73	24.45	24.72	100641
2014-03-19	24.70	24.90	24.45	24.62	86693
2014-03-20	24.49	25.00	24.47	24.99	154374
2014-03-21	25.05	25.45	24.84	24.91	295393
2014-03-24	24.98	25.26	24.69	24.86	99791
2014-03-25	24.95	24.95	24.74	24.86	74270
2014-03-26	24.95	24.95	24.35	24.37	95757
2014-03-27	24.32	24.52	23.85	23.97	80533
2014-03-28	23.94	24.44	23.82	23.94	67593
2014-03-31	24.02	24.56	24.02	24.46	133543
2014-04-01	24.49	24.89	24.32	24.84	158571
2014-04-02	24.93	25.05	24.36	24.91	137610
2014-04-03	24.88	25.04	24.74	24.90	80572
2014-04-04	25.04	25.18	24.29	24.40	173558
2014-04-07	24.32	24.47	23.94	24.39	133222
2014-04-08	24.34	24.78	24.34	24.41	133661
2014-04-09	24.50	24.50	24.15	24.38	118098
2014-04-10	24.27	24.31	23.65	23.68	172215
2014-04-11	23.45	23.82	23.33	23.52	87918
2014-04-14	23.83	23.91	23.43	23.63	106928
2014-04-15	23.72	23.77	23.15	23.60	78954
2014-04-16	23.85	23.91	23.43	23.58	57002
2014-04-17	23.54	23.92	23.47	23.79	91938
2014-04-21	23.76	23.82	23.46	23.62	59651
2014-04-22	23.59	23.82	23.39	23.73	62494
2014-04-23	23.70	23.79	23.47	23.53	54413
2014-04-24	23.62	23.62	23.05	23.13	55778
2014-04-25	23.00	23.26	22.65	22.84	123772
2014-04-28	22.92	23.04	22.58	22.82	75307
2014-04-29	23.05	23.05	22.53	22.64	87819
2014-04-30	22.56	22.74	22.23	22.66	101597
2014-05-01	22.54	22.91	22.10	22.58	173217
2014-05-02	22.70	23.25	22.61	22.76	119320
2014-05-05	22.51	22.62	22.23	22.43	66629
2014-05-06	22.27	22.79	22.04	22.06	96651
2014-05-07	22.10	22.47	21.99	22.46	117271
2014-05-08	22.35	22.70	22.16	22.22	86403
2014-05-09	22.06	22.68	21.97	22.67	70407
2014-05-12	22.82	23.25	22.70	23.20	138479
2014-05-13	23.17	23.17	22.75	22.77	147518
2014-05-14	22.79	22.79	22.11	22.16	104396
2014-05-15	22.00	22.33	21.67	22.21	142473
2014-05-16	22.14	22.28	21.96	22.27	85973
2014-05-19	22.23	22.57	22.23	22.53	65057
2014-05-20	22.42	22.50	22.06	22.35	187204
2014-05-21	22.46	22.80	22.46	22.70	159061
2014-05-22	22.70	22.90	22.07	22.58	105192
2014-05-23	22.58	22.84	22.52	22.79	102779
2014-05-27	23.00	23.38	22.28	23.23	86949
2014-05-28	23.00	23.00	22.58	22.71	139150
2014-05-29	22.80	23.05	22.68	22.80	87766
2014-05-30	22.86	23.08	22.66	22.72	103342
2014-06-02	22.79	23.01	22.43	22.82	63941
2014-06-03	22.67	23.09	22.56	22.70	68246
2014-06-04	22.54	22.93	22.54	22.82	72527
2014-06-05	22.92	23.50	22.76	23.48	93461
2014-06-06	23.58	23.87	23.58	23.74	98427
2014-06-09	23.69	24.08	23.61	24.07	75650
2014-06-10	24.11	24.11	23.76	23.92	58657
2014-06-11	23.73	23.86	22.54	23.49	76303
2014-06-12	23.51	23.64	23.26	23.45	66994
2014-06-13	23.62	23.81	23.27	23.40	72303
2014-06-16	23.32	23.46	23.03	23.43	123248
2014-06-17	23.36	23.94	23.25	23.79	120891
2014-06-18	23.88	24.09	23.60	24.06	89367
2014-06-19	24.19	24.19	23.61	23.92	50995
2014-06-20	24.11	24.11	23.65	23.85	357560
2014-06-23	23.96	23.96	23.60	23.75	62872
2014-06-24	23.71	24.07	23.57	23.57	98699
2014-06-25	23.40	23.84	23.20	23.80	56819
2014-06-26	23.85	23.89	23.32	23.84	43753
2014-06-27	23.63	24.07	23.63	23.99	329921
2014-06-30	23.93	24.09	23.78	24.02	105044
2014-07-01	24.09	24.81	23.99	24.46	123722
2014-07-02	24.47	24.47	24.07	24.17	60207
2014-07-03	24.29	24.65	24.29	24.65	44905
2014-07-07	24.55	24.55	24.22	24.28	95664
2014-07-08	24.29	24.29	23.94	24.01	127794
2014-07-09	24.17	24.19	23.87	24.08	62640
2014-07-10	23.69	23.89	23.53	23.68	82140
2014-07-11	23.54	23.80	23.52	23.61	76364
2014-07-14	23.90	23.90	23.62	23.69	56640
2014-07-15	23.76	23.82	23.48	23.74	64693
2014-07-16	23.94	23.94	23.53	23.56	85982
2014-07-17	23.40	23.85	23.17	23.28	135296
2014-07-18	23.18	23.57	23.18	23.40	110743
2014-07-21	23.23	23.34	23.07	23.25	48572
2014-07-22	23.34	23.53	23.29	23.32	51561
2014-07-23	23.43	23.43	23.09	23.14	48890
2014-07-24	23.27	23.70	23.04	23.26	50055
2014-07-25	23.05	23.27	23.00	23.20	80119
2014-07-28	23.17	23.17	22.82	22.99	66169
2014-07-29	23.15	23.75	22.91	23.67	88829
2014-07-30	23.90	24.02	23.60	23.94	96352
2014-07-31	23.64	23.82	23.33	23.37	129514
2014-08-01	23.49	24.04	23.03	23.10	95146
2014-08-04	23.26	23.30	22.89	23.21	99853
2014-08-05	23.07	23.45	22.92	23.34	67650
2014-08-06	23.26	23.65	23.15	23.53	87093
2014-08-07	23.57	23.64	23.21	23.27	57328
2014-08-08	23.22	23.57	23.14	23.46	65047
2014-08-11	23.60	23.95	23.31	23.65	59604
2014-08-12	23.51	23.77	23.38	23.54	53362
2014-08-13	23.68	23.84	23.58	23.74	55729
2014-08-14	23.78	23.90	23.67	23.69	40444
2014-08-15	23.97	23.97	23.31	23.54	118074
2014-08-18	23.82	24.05	23.61	24.00	70435
2014-08-19	23.99	24.19	23.85	23.94	49998
2014-08-20	23.81	23.86	23.60	23.71	50339
2014-08-21	23.65	24.16	23.54	24.09	75367
2014-08-22	24.16	24.31	24.06	24.20	76512
2014-08-25	24.40	24.40	24.00	24.12	45182
2014-08-26	24.21	24.43	24.21	24.40	93538
2014-08-27	24.33	24.34	24.03	24.07	51362
2014-08-28	24.04	24.04	23.79	23.80	49381
2014-08-29	23.83	24.14	23.69	24.01	49854
2014-09-02	24.18	24.46	24.04	24.31	41002
2014-09-03	24.42	24.42	24.03	24.15	75366
2014-09-04	24.25	24.43	24.02	24.09	40409
2014-09-05	23.91	24.08	23.80	24.05	55393
2014-09-08	23.96	24.12	23.84	24.08	45348
2014-09-09	24.11	24.11	23.52	23.68	64069
2014-09-10	23.76	24.12	23.10	24.04	44816
2014-09-11	23.86	24.23	23.86	24.21	42122
2014-09-12	24.16	24.43	23.88	24.16	74438
2014-09-15	24.32	24.32	23.45	23.77	77673
2014-09-16	23.72	23.88	23.42	23.56	121614
2014-09-17	23.52	23.85	23.38	23.61	76809
2014-09-18	23.71	24.13	23.76	23.90	106093
2014-09-19	23.88	24.18	23.49	23.50	414016
2014-09-22	23.43	23.69	23.39	23.42	80710
2014-09-23	23.34	23.48	23.06	23.08	86679
2014-09-24	23.08	23.48	22.97	23.17	69886
2014-09-25	23.20	23.25	22.76	22.92	99341
2014-09-26	22.93	23.15	22.82	23.04	78459
2014-09-29	22.73	22.94	22.73	22.85	79072
2014-09-30	22.78	22.94	22.50	22.52	225336
2014-10-01	22.56	22.82	22.39	22.52	114752
2014-10-02	22.58	22.95	22.55	22.82	53694
2014-10-03	23.09	23.13	22.75	22.80	83851
2014-10-06	22.83	23.13	22.58	22.59	111572
2014-10-07	22.34	22.53	22.22	22.22	147591
2014-10-08	22.24	22.98	22.24	22.94	75606
2014-10-09	22.87	22.87	22.37	22.52	141780
2014-10-10	22.38	23.08	22.37	22.64	89494
2014-10-13	22.59	23.46	22.58	23.18	107834
2014-10-14	23.44	23.85	23.02	23.59	158372
2014-10-15	23.21	23.41	22.63	23.24	193345
2014-10-16	22.97	24.13	22.97	23.87	173702
2014-10-17	23.77	24.24	23.39	23.44	212222
2014-10-20	23.36	23.64	23.17	23.53	106945
2014-10-21	23.62	23.98	23.51	23.94	68611
2014-10-22	24.05	24.05	23.42	23.48	99621
2014-10-23	23.75	23.98	23.52	23.78	85236
2014-10-24	23.90	24.00	23.61	23.65	67951
2014-10-27	23.51	23.88	23.34	23.76	111259
2014-10-28	24.03	24.90	24.00	24.84	184156
2014-10-29	24.78	25.40	24.38	25.36	127377
2014-10-30	25.30	25.35	24.88	25.23	175485
2014-10-31	25.74	25.74	25.24	25.68	190535
2014-11-03	25.64	25.80	25.28	25.37	135215
2014-11-04	25.16	25.56	25.11	25.52	67110
2014-11-05	25.64	25.77	25.38	25.58	69608
2014-11-06	25.55	25.78	25.33	25.77	48637
2014-11-07	25.76	25.76	25.40	25.57	78941
2014-11-10	25.60	25.71	25.38	25.68	69798
2014-11-11	25.68	25.86	25.43	25.60	60847
2014-11-12	25.45	25.80	25.45	25.80	120379
2014-11-13	25.86	25.86	25.48	25.60	8754
2014-11-14	25.46	25.47	25.22	25.29	99714
2014-11-17	25.19	25.22	25.01	25.04	61135
2014-11-18	25.13	25.28	24.95	25.10	76934
2014-11-19	25.00	25.00	24.40	24.68	86482
2014-11-20	24.50	24.88	24.45	24.86	142542
2014-11-21	25.17	25.17	24.38	24.51	85653
2014-11-24	24.54	24.99	24.54	24.97	75033
2014-11-25	24.94	25.14	24.70	25.12	89526
2014-11-26	24.93	25.02	24.79	24.98	96364
2014-11-28	24.91	25.15	24.26	24.31	74431
2014-12-01	24.17	24.36	24.03	24.05	156475
2014-12-02	24.16	24.82	24.16	24.53	118846
2014-12-03	24.58	24.95	24.41	24.86	87661
2014-12-04	24.78	24.92	24.56	24.79	101148
2014-12-05	24.76	25.40	24.76	25.20	118111
2014-12-08	25.14	25.52	25.01	25.13	93101
2014-12-09	24.84	25.73	24.84	25.64	174266
2014-12-10	25.61	25.71	24.73	24.76	97777
2014-12-11	24.93	25.22	24.89	25.00	91645
2014-12-12	24.62	24.94	24.40	24.55	109966
2014-12-15	24.79	24.94	24.33	24.50	119699
2014-12-16	24.45	25.14	24.33	24.95	199832
2014-12-17	25.07	25.70	24.72	25.68	184950
2014-12-18	25.93	26.20	25.74	25.95	155275
2014-12-19	25.89	26.00	25.31	25.88	470809
2014-12-22	25.82	25.95	25.51	25.80	87286
2014-12-23	26.00	26.17	25.73	25.94	85785
2014-12-24	25.91	25.99	25.61	25.94	45734
2014-12-26	26.03	26.16	25.83	26.10	68029
2014-12-29	26.00	26.56	26.00	26.54	174968
2014-12-30	26.54	26.77	26.40	26.62	83941
2014-12-31	26.77	26.88	26.23	26.27	103773
2015-01-02	26.46	26.46	25.44	25.73	112259
2015-01-05	25.58	25.67	25.04	25.09	116112
2015-01-06	25.09	25.09	24.39	24.55	113196
2015-01-07	24.66	24.87	24.40	24.62	91497
2015-01-08	24.84	25.22	24.66	24.99	93579
2015-01-09	24.97	24.97	24.29	24.29	69348
2015-01-12	24.20	24.34	23.98	24.07	93812
2015-01-13	24.27	24.81	23.94	24.25	126449
2015-01-14	23.94	24.09	23.61	23.95	65583
2015-01-15	24.04	24.04	23.66	23.75	127468
2015-01-16	23.65	24.32	23.65	24.28	157953
2015-01-20	24.27	24.35	23.85	24.00	146133
2015-01-21	23.92	24.10	23.69	23.72	90485
2015-01-22	23.94	24.95	23.82	24.89	145611
2015-01-23	24.85	24.85	24.22	24.44	84045
2015-01-26	24.36	24.58	24.18	24.50	98435
2015-01-27	23.80	24.25	23.50	23.97	131496
2015-01-28	24.14	24.14	23.19	23.20	143782
2015-01-29	23.20	23.55	23.11	23.55	129427
2015-01-30	23.33	23.51	22.97	23.01	127998
2015-02-02	23.07	23.60	23.01	23.59	113334
2015-02-03	23.68	24.26	23.68	24.07	110025
2015-02-04	23.99	24.21	23.73	23.88	76756
2015-02-05	23.99	24.47	23.99	24.47	92739
2015-02-06	24.52	25.15	24.45	24.75	105078
2015-02-09	24.64	24.86	24.28	24.35	80194
2015-02-10	24.57	24.97	24.04	24.30	72015
2015-02-11	24.20	24.71	23.97	24.15	44286
2015-02-12	24.33	24.65	24.32	24.63	54003
2015-02-13	24.58	24.82	24.42	24.62	74520
2015-02-17	24.68	24.85	24.42	24.82	53037
2015-02-18	24.70	24.73	24.33	24.49	73312
2015-02-19	24.39	24.65	24.25	24.40	40656
2015-02-20	24.46	24.46	23.90	24.35	108782
2015-02-23	24.20	24.20	23.98	24.13	116461
2015-02-24	24.14	24.48	24.14	24.36	71258
2015-02-25	24.20	24.45	23.97	24.14	50603
2015-02-26	24.06	24.29	24.02	24.29	83259
2015-02-27	24.17	24.31	24.01	24.01	81813
2015-03-02	24.05	24.40	23.96	24.24	97268
2015-03-03	24.15	24.40	23.91	23.95	73714
2015-03-04	23.79	23.98	23.66	23.73	60342
2015-03-05	23.81	24.01	23.42	23.77	68249
2015-03-06	23.52	24.28	23.52	23.83	119770
2015-03-09	23.95	24.23	23.92	24.14	84202
2015-03-10	23.98	23.98	23.62	23.73	78292
2015-03-11	23.69	23.95	23.65	23.88	93724
2015-03-12	24.13	24.70	24.05	24.70	116406
2015-03-13	24.84	24.90	24.21	24.69	100783
2015-03-16	24.92	24.94	24.55	24.71	98920
2015-03-17	24.62	24.91	24.53	24.89	86493
2015-03-18	24.84	25.13	24.52	24.72	102472
2015-03-19	24.68	24.68	24.29	24.61	61716
2015-03-20	24.80	25.08	24.57	25.04	275025
2015-03-23	25.05	25.11	24.79	24.96	83314
2015-03-24	24.95	25.05	24.70	24.97	110489
2015-03-25	24.98	25.00	24.29	24.33	98906
2015-03-26	24.21	24.63	24.10	24.61	79319
2015-03-27	24.61	24.86	24.31	24.86	138651
2015-03-30	24.92	25.46	24.92	25.24	125764
2015-03-31	25.04	25.15	24.81	25.06	98107
2015-04-01	24.90	25.27	24.70	25.10	85309
2015-04-02	25.10	25.23	25.06	25.19	71232
2015-04-06	25.01	25.13	24.63	24.95	78830
2015-04-07	24.90	24.93	24.64	24.79	93450
2015-04-08	24.72	24.90	24.70	24.81	68833
2015-04-09	24.77	24.82	24.37	24.66	54765
2015-04-10	24.81	24.82	24.42	24.80	49745
2015-04-13	24.85	25.05	24.70	25.03	40316
2015-04-14	25.03	25.03	24.58	24.89	63461
2015-04-15	25.04	25.35	24.86	25.20	83273
2015-04-16	25.11	25.29	24.93	25.23	80844
2015-04-17	25.04	25.10	24.65	24.70	70542
2015-04-20	24.83	25.30	24.68	25.05	57662
2015-04-21	25.10	25.28	24.96	25.00	31858
2015-04-22	25.00	25.21	24.58	25.06	34237
2015-04-23	25.00	25.15	24.83	24.97	38052
2015-04-24	25.01	25.15	24.69	24.75	46478
2015-04-27	24.71	25.29	24.49	24.90	76545
2015-04-28	23.80	25.19	23.80	25.11	91791
2015-04-29	24.86	25.04	24.59	24.68	118369
2015-04-30	24.52	24.97	24.14	24.15	160020
2015-05-01	24.22	24.48	23.75	23.83	125979
2015-05-04	23.78	24.37	23.78	24.20	94502
2015-05-05	24.05	24.53	23.93	24.04	119555
2015-05-06	24.04	24.36	23.99	24.36	99615
2015-05-07	24.22	24.59	24.11	24.35	77099
2015-05-08	24.69	24.69	24.17	24.32	69770
2015-05-11	24.26	24.66	24.23	24.57	62252
2015-05-12	24.45	24.69	24.13	24.62	50357
2015-05-13	24.73	24.80	24.46	24.64	58095
2015-05-14	24.84	24.97	24.59	24.88	63114
2015-05-15	24.80	24.80	24.27	24.49	75995
2015-05-18	24.46	24.99	24.46	24.93	69772
2015-05-19	24.99	25.11	24.62	25.08	98013
2015-05-20	25.23	25.23	24.83	25.03	63822
2015-05-21	24.94	25.09	24.65	24.94	58083
2015-05-22	24.98	25.02	24.66	24.78	58431
2015-05-26	24.61	24.73	24.36	24.64	104386
2015-05-27	24.46	24.80	24.23	24.76	99588
2015-05-28	24.76	24.84	24.54	24.79	96972
2015-05-29	24.69	25.09	24.35	24.62	102390
2015-06-01	24.42	24.99	24.29	24.62	75464
2015-06-02	24.43	25.09	24.43	24.91	75992
2015-06-03	25.06	25.38	24.91	25.30	104093
2015-06-04	25.12	25.26	24.86	25.06	75793
2015-06-05	25.16	25.49	24.96	25.44	95055
2015-06-08	25.44	25.49	25.23	25.41	79634
2015-06-09	25.44	25.85	25.21	25.62	92942
2015-06-10	25.83	26.14	25.53	25.96	149482
2015-06-11	26.01	26.08	25.71	26.01	64206
2015-06-12	25.95	25.96	25.70	25.93	84974
2015-06-15	25.94	26.05	25.18	25.84	133322
2015-06-16	25.85	26.09	25.53	26.04	130418
2015-06-17	26.20	26.21	25.54	25.63	63668
2015-06-18	25.70	25.99	25.47	25.95	120429
2015-06-19	25.88	26.13	25.73	26.03	332624
2015-06-22	26.15	26.49	26.08	26.37	98908
2015-06-23	26.25	26.68	26.18	26.65	116176
2015-06-24	26.50	26.64	26.32	26.39	139826
2015-06-25	26.59	26.64	26.31	26.56	141380
2015-06-26	26.70	26.89	26.57	26.84	329091
2015-06-29	26.65	26.80	26.07	26.09	128670
2015-06-30	26.43	26.47	26.08	26.17	117701
2015-07-01	26.52	26.86	26.11	26.70	126060
2015-07-02	26.67	26.67	25.97	26.11	65307
2015-07-06	25.80	26.30	25.80	26.26	83384
2015-07-07	26.24	26.24	25.67	26.03	98985
2015-07-08	25.71	26.12	25.71	26.02	126480
2015-07-09	26.27	26.45	26.13	26.30	149431
2015-07-10	26.71	26.83	26.47	26.57	106863
2015-07-13	26.82	26.94	26.61	26.72	90953
2015-07-14	26.72	26.82	26.46	26.73	80189
2015-07-15	26.84	27.07	26.58	26.91	115811
2015-07-16	26.85	27.33	26.85	27.01	87189
2015-07-17	27.11	27.11	26.51	26.82	68842
2015-07-20	26.91	26.97	26.69	26.74	98294
2015-07-21	26.74	27.13	26.54	26.68	61788
2015-07-22	26.74	27.06	26.74	27.00	58742
2015-07-23	27.12	27.12	26.36	26.45	57044
2015-07-24	26.35	26.41	26.03	26.06	88756
2015-07-27	25.97	26.14	25.47	26.10	77163
2015-07-28	26.61	27.20	26.61	27.01	162914
2015-07-29	26.82	27.15	26.70	26.92	166684
2015-07-30	26.93	27.07	26.74	26.97	126398
2015-07-31	27.08	27.30	26.76	27.03	148854
2015-08-03	27.06	27.26	26.67	27.11	118557
2015-08-04	27.05	27.39	27.03	27.14	94757
2015-08-05	27.40	27.72	27.21	27.35	80236
2015-08-06	27.50	27.53	27.02	27.12	53332
2015-08-07	27.00	27.11	26.74	26.89	98657
2015-08-10	27.12	27.25	26.74	27.10	105950
2015-08-11	27.03	27.15	26.72	26.86	72330
2015-08-12	26.73	26.75	26.14	26.34	101879
2015-08-13	26.30	26.78	26.16	26.45	117352
2015-08-14	26.34	26.83	26.34	26.75	88978
2015-08-17	26.71	27.10	26.41	27.01	96032
2015-08-18	26.90	27.36	26.81	26.89	145613
2015-08-19	26.74	26.94	26.41	26.62	83535
2015-08-20	26.36	26.57	26.14	26.31	106014
2015-08-21	25.80	26.66	25.76	26.39	155546
2015-08-24	25.34	26.16	25.03	25.22	146330
2015-08-25	25.97	25.97	24.91	24.97	117221
2015-08-26	25.56	25.84	25.07	25.82	108810
2015-08-27	26.10	26.18	25.52	25.70	138124
2015-08-28	25.36	25.68	25.21	25.53	111653
2015-08-31	25.27	25.98	25.27	25.90	107920
2015-09-01	25.49	25.52	25.02	25.15	144249
2015-09-02	25.44	25.78	25.15	25.70	154073
2015-09-03	25.75	26.13	25.60	25.73	105976
2015-09-04	25.36	25.92	25.36	25.73	95556
2015-09-08	26.09	26.30	25.80	26.16	95633
2015-09-09	26.29	26.40	26.10	26.16	97477
2015-09-10	26.18	26.70	26.01	26.58	88385
2015-09-11	26.36	26.86	26.30	26.70	111740
2015-09-14	26.71	26.99	26.55	26.67	113717
2015-09-15	26.86	27.34	26.67	27.29	157612
2015-09-16	27.29	27.29	26.87	26.93	132957
2015-09-17	26.88	27.26	26.29	26.51	224052
2015-09-18	26.05	26.15	25.78	25.98	561119
2015-09-21	26.20	26.47	26.08	26.36	102723
2015-09-22	26.08	26.28	26.00	26.23	69856
2015-09-23	26.29	26.49	26.12	26.37	81936
2015-09-24	26.19	26.69	26.03	26.61	120097
2015-09-25	26.90	27.17	26.71	26.86	153351
2015-09-28	26.73	27.03	26.60	26.75	112999
2015-09-29	26.83	26.94	26.59	26.86	103147
2015-09-30	27.05	27.17	26.75	26.94	150071
2015-10-01	27.02	27.09	26.51	26.76	114188
2015-10-02	26.54	26.54	25.58	26.21	120668
2015-10-05	26.43	26.75	26.36	26.70	110675
2015-10-06	26.73	26.82	26.32	26.51	112505
2015-10-07	26.59	27.11	26.49	27.08	178926
2015-10-08	27.04	27.49	26.85	27.49	120272
2015-10-09	27.50	27.50	27.13	27.24	95301
2015-10-12	27.25	27.66	27.18	27.65	163951
2015-10-13	27.57	27.69	27.21	27.25	85607
2015-10-14	27.26	27.37	26.43	26.48	112851
2015-10-15	26.62	27.07	26.36	27.06	114483
2015-10-16	27.17	27.31	26.92	27.26	82186
2015-10-19	27.16	27.16	26.88	27.11	120448
2015-10-20	27.00	27.45	26.98	27.38	51522
2015-10-21	27.50	27.60	26.95	26.95	82015
2015-10-22	27.09	27.82	27.09	27.57	85729
2015-10-23	27.62	28.17	27.50	28.15	106075
2015-10-26	27.98	28.07	27.70	27.81	93520
2015-10-27	27.95	29.03	27.85	28.15	239956
2015-10-28	28.26	29.38	28.22	29.38	221572
2015-10-29	29.05	29.29	28.69	28.96	135141
2015-10-30	29.10	29.16	27.85	28.11	162672
2015-11-02	28.13	28.58	27.91	28.45	66217
2015-11-03	28.41	28.50	28.12	28.42	94814
2015-11-04	28.50	28.71	28.02	28.60	77812
2015-11-05	28.63	29.35	28.57	29.12	121395
2015-11-06	29.00	29.97	29.00	29.95	129737
2015-11-09	29.75	30.14	29.43	29.66	158454
2015-11-10	29.61	29.99	28.67	29.89	124152
2015-11-11	29.97	30.25	29.55	29.70	58326
2015-11-12	29.50	29.86	29.13	29.16	93197
2015-11-13	28.99	29.24	28.69	28.87	98886
2015-11-16	28.79	29.09	28.58	28.99	95572
2015-11-17	29.06	29.54	28.91	29.25	108900
2015-11-18	29.28	29.80	29.06	29.77	72946
2015-11-19	29.78	29.87	29.43	29.70	111301
2015-11-20	29.77	30.08	29.68	29.97	89911
2015-11-23	29.93	30.26	29.58	30.17	83053
2015-11-24	30.05	30.35	29.17	30.26	69925
2015-11-25	30.27	30.40	30.03	30.36	69193
2015-11-27	30.14	30.35	29.96	30.27	57691
2015-11-30	30.34	30.48	30.05	30.13	116980
2015-12-01	30.26	30.53	29.89	30.25	161544
2015-12-02	30.17	30.33	29.86	29.90	205348
2015-12-03	30.02	30.40	29.43	29.51	169915
2015-12-04	29.50	30.04	29.50	29.89	117344
2015-12-07	29.87	29.95	29.02	29.14	134003
2015-12-08	28.91	29.11	28.66	28.88	107858
2015-12-09	28.80	28.98	28.16	28.29	117475
2015-12-10	28.29	28.48	27.94	28.21	111881
2015-12-11	27.68	28.26	27.20	27.44	180793
2015-12-14	27.42	28.10	27.20	27.70	205455
2015-12-15	28.03	28.65	27.57	28.34	218882
2015-12-16	28.65	28.67	27.85	28.57	144897
2015-12-17	28.65	28.86	27.90	28.17	125846
2015-12-18	28.00	28.00	27.27	27.42	1625695
2015-12-21	27.60	28.04	27.39	27.98	208242
2015-12-22	28.09	28.19	27.74	28.16	129163
2015-12-23	28.31	28.39	28.05	28.16	59799
2015-12-24	28.21	28.48	28.16	28.27	55783
2015-12-28	28.22	28.37	27.86	28.32	111312
2015-12-29	28.45	28.73	28.26	28.63	92325
2015-12-30	28.61	28.63	28.38	28.40	100636
2015-12-31	28.38	28.48	27.85	27.88	106255
2016-01-04	27.36	27.50	26.78	26.96	169325
2016-01-05	27.06	27.35	26.85	27.12	83319
2016-01-06	26.67	27.04	26.45	26.80	134817
2016-01-07	26.09	27.03	25.93	26.24	128053
2016-01-08	26.24	26.32	25.60	25.65	329810
2016-01-11	25.75	26.12	25.52	25.87	115794
2016-01-12	26.04	26.04	25.47	25.92	130709
2016-01-13	25.95	26.03	24.98	25.09	184172
2016-01-14	25.30	25.69	24.94	25.31	139160
2016-01-15	24.57	25.23	24.46	25.11	213999
2016-01-19	25.38	25.40	24.66	24.90	119303
2016-01-20	24.51	25.00	24.12	24.75	191337
2016-01-21	24.76	25.29	24.16	24.25	145301
2016-01-22	24.48	24.68	24.29	24.59	225597
2016-01-25	24.50	24.50	23.81	23.89	94926
2016-01-26	24.20	24.67	24.06	24.24	175331
2016-01-27	24.12	25.14	24.09	24.57	180286
2016-01-28	24.82	25.28	24.82	25.08	143949
2016-01-29	25.17	25.98	25.11	25.90	286246
2016-02-01	25.71	26.01	24.90	25.52	180929
2016-02-02	25.30	25.32	24.90	25.05	138142
2016-02-03	25.20	25.48	24.59	25.19	150831
2016-02-04	25.16	25.65	24.91	25.21	144455
2016-02-05	25.18	25.75	24.83	24.88	179330
2016-02-08	24.75	25.39	24.56	25.21	169310
2016-02-09	24.92	25.70	24.92	25.53	121839
2016-02-10	25.70	26.06	25.22	25.22	116509
2016-02-11	24.68	25.34	24.68	25.03	124435
2016-02-12	25.26	25.99	25.26	25.79	152157
2016-02-16	26.13	26.42	25.76	26.11	93737
2016-02-17	26.25	26.47	25.87	25.93	125103
2016-02-18	25.94	26.00	25.68	25.91	160517
2016-02-19	25.85	26.18	25.85	25.95	98552
2016-02-22	26.17	26.34	26.09	26.12	99608
2016-02-23	26.00	26.24	25.34	25.91	184162
2016-02-24	25.60	25.92	25.28	25.85	167063
2016-02-25	25.86	26.18	25.84	26.18	100505
2016-02-26	26.20	26.39	26.05	26.24	84528
2016-02-29	26.24	26.32	25.75	25.80	169286
2016-03-01	25.97	26.73	25.97	26.63	150644
2016-03-02	26.58	26.70	26.34	26.63	110043
2016-03-03	26.72	26.96	26.49	26.93	146972
2016-03-04	26.98	27.16	26.72	26.97	98468
2016-03-07	26.86	27.21	26.77	27.21	105788
2016-03-08	26.99	27.10	26.69	26.70	115030
2016-03-09	26.79	26.95	26.48	26.54	66948
2016-03-10	26.61	26.79	26.18	26.59	86365
2016-03-11	26.80	27.22	26.65	27.16	86875
2016-03-14	27.01	27.07	26.74	26.94	70694
2016-03-15	26.95	26.98	26.67	26.72	92249
2016-03-16	26.68	26.92	26.20	26.37	81037
2016-03-17	26.37	26.99	26.16	26.91	78706
2016-03-18	27.09	27.45	26.93	27.25	252347
2016-03-21	27.17	27.23	26.88	27.10	52360
2016-03-22	26.95	27.09	26.68	26.91	62600
2016-03-23	26.89	27.06	26.59	26.60	94783
2016-03-24	26.42	26.64	26.17	26.64	57525
2016-03-28	26.64	26.64	26.64	26.64	20
2016-03-29	26.67	27.12	26.56	26.72	109716
2016-03-30	27.22	27.31	27.00	27.16	118420
2016-03-31	27.16	27.39	26.90	26.95	152563
2016-04-01	26.72	27.20	26.49	27.16	148846
2016-04-04	26.98	27.16	26.79	26.94	91013
2016-04-05	26.75	26.82	26.32	26.40	126373
2016-04-06	26.36	26.60	26.13	26.55	49600
2016-04-07	26.32	26.32	25.67	25.80	94504
2016-04-08	25.94	26.32	25.76	25.92	76764
2016-04-11	25.98	26.58	25.98	26.14	61918
2016-04-12	26.16	26.74	26.16	26.61	57070
2016-04-13	26.82	27.51	26.74	27.51	197333
2016-04-14	27.43	27.90	27.28	27.56	51144
2016-04-15	27.44	27.86	27.12	27.46	63634
2016-04-18	27.33	27.79	27.33	27.71	78901
2016-04-19	27.82	28.08	27.76	27.96	49864
2016-04-20	27.89	28.16	27.67	28.05	67217
2016-04-21	28.13	28.23	27.70	27.80	75113
2016-04-22	27.84	28.30	27.84	28.16	90674
2016-04-25	28.16	28.16	27.78	27.93	53243
2016-04-26	28.49	28.91	27.99	28.62	107930
2016-04-27	28.63	28.79	28.00	28.40	134816
2016-04-28	28.24	28.58	28.14	28.31	80045
2016-04-29	28.30	28.54	27.52	28.34	77348
2016-05-02	28.44	28.70	28.16	28.64	89899
2016-05-03	28.40	28.56	27.84	28.06	71146
2016-05-04	27.83	28.13	27.52	27.78	64890
2016-05-05	27.89	27.92	27.52	27.54	107521
2016-05-06	27.48	28.06	27.39	27.96	143586
2016-05-09	27.86	28.27	27.69	27.90	91122
2016-05-10	28.00	28.38	28.00	28.25	54481
2016-05-11	28.10	28.35	27.97	27.97	41887
2016-05-12	27.98	28.21	27.77	28.01	52099
2016-05-13	27.91	28.22	27.42	27.61	65431
2016-05-16	27.70	28.40	27.70	28.07	64908
2016-05-17	27.99	28.16	27.25	27.41	89024
2016-05-18	27.55	28.50	27.55	28.50	74762
2016-05-19	28.32	28.79	27.79	28.07	70963
2016-05-20	28.25	28.59	28.22	28.42	127488
2016-05-23	28.37	28.74	28.14	28.32	75331
2016-05-24	28.44	29.23	28.44	29.21	117831
2016-05-25	29.10	29.55	29.10	29.42	102680
2016-05-26	29.42	29.49	29.09	29.18	44022
2016-05-27	29.04	29.34	28.88	29.34	121532
2016-05-31	29.47	29.47	28.89	29.16	167422
2016-06-01	29.04	29.34	28.86	29.31	115627
2016-06-02	29.21	29.48	28.96	29.39	68482
2016-06-03	29.18	29.18	28.47	28.91	104717
2016-06-06	28.94	29.50	28.94	29.32	103281
2016-06-07	29.24	29.35	29.08	29.17	60343
2016-06-08	29.22	29.48	29.19	29.35	59621
2016-06-09	29.28	29.28	28.70	29.09	92149
2016-06-10	28.85	29.16	28.67	28.96	69539
2016-06-13	28.95	29.34	28.54	28.61	69362
2016-06-14	28.54	28.90	28.34	28.39	56664
2016-06-15	28.62	29.07	28.16	28.44	123173
2016-06-16	28.18	28.42	27.99	28.33	69787
2016-06-17	28.42	29.00	27.97	28.22	294315
2016-06-20	28.53	29.00	28.53	28.64	74940
2016-06-21	28.66	28.99	28.45	28.68	56912
2016-06-22	28.65	28.97	28.55	28.61	52608
2016-06-23	28.99	29.50	28.97	29.50	98908
2016-06-24	28.11	28.57	27.63	27.79	219928
2016-06-27	27.37	27.37	26.67	26.90	122785
2016-06-28	27.28	27.43	26.97	27.31	113805
2016-06-29	27.60	27.94	27.22	27.87	74988
2016-06-30	27.92	28.68	27.59	28.63	127092
2016-07-01	28.44	28.54	28.00	28.25	70871
2016-07-05	28.11	28.11	27.57	27.69	119683
2016-07-06	27.59	28.09	27.31	27.87	82432
2016-07-07	27.91	28.33	27.83	28.00	76456
2016-07-08	28.35	28.76	28.33	28.52	110866
2016-07-11	28.65	29.00	28.65	28.96	62736
2016-07-12	29.02	29.50	29.02	29.48	109572
2016-07-13	29.50	29.63	29.35	29.63	149383
2016-07-14	29.75	30.00	29.39	29.80	114011
2016-07-15	30.00	30.00	29.71	29.93	107904
2016-07-18	29.98	30.00	29.71	29.71	97598
2016-07-19	29.67	29.97	29.67	29.75	67650
2016-07-20	29.92	29.92	29.59	29.69	57946
2016-07-21	29.68	29.68	29.28	29.36	56499
2016-07-22	29.28	30.00	29.23	29.94	90795
2016-07-25	29.88	29.90	29.58	29.75	63142
2016-07-26	30.00	30.00	29.31	29.76	98087
2016-07-27	29.82	30.00	29.63	29.97	178391
2016-07-28	29.97	30.03	29.57	29.96	150033
2016-07-29	29.91	30.23	29.76	29.82	137361
2016-08-01	29.83	30.06	29.65	29.75	72493
2016-08-02	29.70	29.82	29.54	29.59	96921
2016-08-03	29.63	29.91	29.59	29.90	75352
2016-08-04	29.98	30.13	29.91	30.00	48910
2016-08-05	30.10	31.23	29.98	31.10	250595
2016-08-08	31.01	31.01	30.67	30.82	94749
2016-08-09	30.75	31.10	30.75	30.97	59171
2016-08-10	30.98	30.98	30.62	30.64	40998
2016-08-11	30.74	30.87	30.60	30.64	58470
2016-08-12	30.55	30.69	30.36	30.68	43809
2016-08-15	30.68	30.99	30.62	30.96	55039
2016-08-16	30.83	30.98	30.28	30.90	55839
2016-08-17	30.89	31.27	30.77	31.07	66617
2016-08-18	31.13	31.40	31.00	31.38	71101
2016-08-19	31.35	31.53	30.98	31.47	119440
2016-08-22	31.32	31.67	31.27	31.65	75472
2016-08-23	31.64	31.80	31.40	31.59	63160
2016-08-24	31.68	31.85	31.59	31.83	44311
2016-08-25	31.80	32.16	31.78	32.15	69405
2016-08-26	32.13	32.36	31.96	32.00	85965
2016-08-29	31.97	32.29	31.97	32.10	90737
2016-08-30	31.87	32.04	31.87	32.04	81318
2016-08-31	32.08	32.34	31.89	32.29	151389
2016-09-01	32.41	32.45	31.91	32.37	99215
2016-09-02	32.43	32.68	32.22	32.47	119490
2016-09-06	32.45	32.45	31.97	32.09	79296
2016-09-07	31.95	32.57	31.93	32.54	121914
2016-09-08	32.55	32.70	32.30	32.51	75922
2016-09-09	32.29	32.56	32.13	32.14	97327
2016-09-12	32.15	32.36	31.77	32.36	89457
2016-09-13	32.01	32.31	31.76	32.11	103162
2016-09-14	32.05	32.26	31.80	31.81	56844
2016-09-15	31.98	32.41	31.75	32.40	98591
2016-09-16	32.53	32.53	32.00	32.10	266499
2016-09-19	32.22	32.54	31.98	32.17	57570
2016-09-20	32.28	32.47	32.26	32.27	48163
2016-09-21	32.42	32.55	32.21	32.54	89289
2016-09-22	32.55	33.04	32.50	33.02	189548
2016-09-23	32.89	33.04	32.73	32.76	84826
2016-09-26	32.52	32.60	32.10	32.11	87287
2016-09-27	32.03	32.48	31.95	32.39	77655
2016-09-28	32.43	32.84	32.40	32.82	95704
2016-09-29	32.88	32.88	32.05	32.31	77624
2016-09-30	32.43	33.00	32.00	32.87	130697
2016-10-03	32.61	32.81	32.26	32.67	107609
2016-10-04	32.65	33.20	32.62	32.93	103496
2016-10-05	33.03	33.74	33.03	33.38	112555
2016-10-06	33.36	33.66	33.34	33.56	96823
2016-10-07	33.60	33.64	33.20	33.47	97777
2016-10-10	33.56	33.94	33.46	33.47	129663
2016-10-11	33.48	33.63	33.06	33.26	87804
2016-10-12	33.19	33.57	33.18	33.44	47527
2016-10-13	33.23	33.23	32.62	32.80	146623
2016-10-14	33.12	33.36	32.94	33.18	113677
2016-10-17	33.11	33.34	32.79	32.80	96363
2016-10-18	33.09	33.10	32.80	33.05	63723
2016-10-19	33.20	33.66	32.96	33.42	101692
2016-10-20	33.22	33.64	33.12	33.28	72805
2016-10-21	32.94	33.43	32.60	33.27	68556
2016-10-24	33.74	34.03	33.37	33.93	103884
2016-10-25	33.47	34.04	33.25	33.52	79613
2016-10-26	33.49	33.74	33.37	33.41	60063
2016-10-27	33.69	34.26	33.47	33.64	64861
2016-10-28	33.62	33.69	33.25	33.39	58319
2016-10-31	33.45	33.78	33.11	33.71	138266
2016-11-01	33.71	33.76	33.00	33.11	101940
2016-11-02	32.90	33.16	32.46	32.66	79535
2016-11-03	32.75	33.06	32.44	32.78	51090
2016-11-04	32.80	33.12	32.58	32.75	59793
2016-11-07	33.36	33.80	33.18	33.75	80002
2016-11-08	33.46	34.09	33.46	33.54	66871
2016-11-09	33.79	35.85	33.74	35.84	162881
2016-11-10	36.40	37.75	35.90	37.56	220118
2016-11-11	37.55	39.56	36.95	39.52	341387
2016-11-14	39.50	40.96	38.00	39.54	275850
2016-11-15	39.43	39.79	38.75	39.69	151464
2016-11-16	38.70	39.47	38.28	38.78	212226
2016-11-17	38.36	38.95	37.80	38.67	166770
2016-11-18	38.82	39.21	38.59	39.00	221394
2016-11-21	39.05	39.05	38.33	38.87	122339
2016-11-22	38.85	39.11	38.71	39.10	195766
2016-11-23	39.00	39.69	39.00	39.52	140455
2016-11-25	39.44	39.77	39.08	39.55	79482
2016-11-28	39.31	39.36	38.69	38.86	122087
2016-11-29	38.83	39.12	38.57	38.63	86296
2016-11-30	39.11	39.43	38.44	38.64	110281
2016-12-01	38.75	39.13	38.73	38.81	108608
2016-12-02	38.83	38.90	38.37	38.52	108537
2016-12-05	38.82	39.33	38.40	39.29	102875
2016-12-06	39.50	40.11	39.14	40.02	127917
2016-12-07	39.98	40.67	39.39	40.55	141088
2016-12-08	40.59	41.54	40.41	41.39	208639
2016-12-09	41.52	41.52	40.61	41.47	114629
2016-12-12	41.52	41.80	40.41	40.76	127546
2016-12-13	40.74	41.07	40.27	40.91	85981
2016-12-14	40.63	41.10	39.89	40.68	119338
2016-12-15	40.97	41.42	40.47	41.38	181000
2016-12-16	41.40	41.44	40.82	41.40	566313
2016-12-19	41.07	41.26	40.43	41.16	167138
2016-12-20	41.31	42.37	40.82	42.36	173069
2016-12-21	42.42	42.42	41.88	42.13	89411
2016-12-22	42.27	42.49	41.78	41.98	117406
2016-12-23	42.16	42.16	41.77	41.93	58367
2016-12-27	41.99	42.23	41.84	42.04	113438
2016-12-28	42.21	42.39	41.83	42.09	81407
2016-12-29	42.00	42.25	41.55	41.90	80589
2016-12-30	41.92	42.46	41.74	41.88	117456
2017-01-03	42.39	42.49	41.49	41.97	149038
2017-01-04	42.03	42.56	41.72	42.46	175226
2017-01-05	42.36	42.38	41.17	41.47	120077
2017-01-06	41.60	41.68	41.21	41.42	83146
2017-01-09	41.25	41.67	40.65	41.03	154225
2017-01-10	41.24	42.00	41.21	41.74	161298
2017-01-11	41.78	42.00	41.26	42.00	115911
2017-01-12	41.92	41.92	40.61	40.96	107694
2017-01-13	41.07	42.19	41.07	41.65	142124
2017-01-17	41.33	41.57	40.35	40.44	123615
2017-01-18	40.65	40.99	40.17	40.97	115945
2017-01-19	41.04	41.17	40.59	41.01	165441
2017-01-20	41.06	41.90	41.06	41.35	109484
2017-01-23	41.36	41.44	40.94	41.17	73513
2017-01-24	41.24	42.51	41.24	42.26	243779
2017-01-25	42.55	42.55	41.00	41.40	201441
2017-01-26	41.55	41.70	41.17	41.56	128187
2017-01-27	41.61	41.61	40.87	41.24	70845
2017-01-30	40.81	40.81	40.01	40.28	114015
2017-01-31	40.10	40.85	39.50	40.74	138914
2017-02-01	40.85	41.50	40.22	40.26	141167
2017-02-02	40.00	40.26	39.47	39.59	113938
2017-02-03	40.11	40.70	40.00	40.50	139462
2017-02-06	40.09	40.69	39.83	39.93	78678
2017-02-07	40.12	40.17	39.35	39.70	57222
2017-02-08	39.49	39.49	38.82	39.26	89854
2017-02-09	39.30	40.06	39.25	39.85	69758
2017-02-10	40.11	40.18	39.72	40.08	83116
2017-02-13	40.15	40.86	39.87	40.63	93502
2017-02-14	40.64	41.44	40.46	41.15	97559
2017-02-15	41.00	41.49	41.00	41.35	60813
2017-02-16	41.35	41.50	41.01	41.44	70466
2017-02-17	41.39	41.42	41.03	41.37	131591
2017-02-21	41.44	41.61	41.16	41.56	63341
2017-02-22	41.42	41.99	41.01	41.81	156610
2017-02-23	41.90	42.28	39.52	42.17	158615
2017-02-24	41.64	42.05	41.20	41.51	188647
2017-02-27	41.28	41.42	40.89	41.08	159848
2017-02-28	41.02	41.02	40.19	40.38	114995
2017-03-01	41.08	41.82	40.18	41.71	134554
2017-03-02	41.80	41.80	40.46	40.50	97836
2017-03-03	40.70	40.89	40.40	40.67	81224
2017-03-06	40.31	40.78	40.08	40.56	88875
2017-03-07	40.52	41.02	40.19	40.31	78241
2017-03-08	40.70	41.18	39.62	39.68	103738
2017-03-09	39.75	40.35	39.59	39.70	66028
2017-03-10	40.10	40.10	39.15	39.46	76872
2017-03-13	39.50	40.30	39.50	39.65	60725
2017-03-14	39.40	39.87	39.10	39.71	71147
2017-03-15	40.08	40.40	39.80	39.84	143198
2017-03-16	40.13	40.43	39.93	40.34	97845
2017-03-17	40.12	40.60	39.60	40.52	540105
2017-03-20	40.47	40.78	39.85	40.11	79259
2017-03-21	40.34	40.34	37.80	37.84	178539
2017-03-22	37.49	37.77	36.26	37.06	193058
2017-03-23	36.94	37.85	36.67	37.30	106449
2017-03-24	37.54	37.83	37.11	37.34	214445
2017-03-27	36.55	37.18	35.96	37.08	96319
2017-03-28	36.87	37.57	36.72	37.47	131616
2017-03-29	37.28	37.36	36.85	37.03	119660
2017-03-30	37.10	38.08	37.10	37.94	254047
2017-03-31	37.85	37.85	36.99	37.07	237210
2017-04-03	37.00	37.18	36.26	36.40	194100
2017-04-04	36.22	36.98	36.22	36.66	153597
2017-04-05	37.03	37.49	36.43	36.46	245103
2017-04-06	36.49	36.89	36.23	36.78	92284
2017-04-07	36.55	36.93	36.41	36.67	140987
2017-04-10	36.69	36.96	36.08	36.40	97310
2017-04-11	36.17	37.04	36.17	37.04	80851
2017-04-12	36.88	37.01	36.16	36.33	75282
2017-04-13	36.17	36.45	35.56	35.56	115476
2017-04-17	35.60	36.40	35.48	36.37	73758
2017-04-18	36.11	36.38	35.77	36.29	93952
2017-04-19	36.46	37.04	36.46	36.67	87008
2017-04-20	36.55	37.48	36.25	37.47	116063
2017-04-21	37.40	37.82	37.17	37.65	143053
2017-04-24	38.53	38.85	38.27	38.61	129767
2017-04-25	39.12	40.85	38.01	39.16	195381
2017-04-26	39.16	40.44	39.16	40.20	167802
2017-04-27	40.30	40.33	39.27	39.44	127890
2017-04-28	39.44	39.54	38.14	38.18	206830
2017-05-01	38.35	38.83	38.03	38.64	187505
2017-05-02	38.65	38.80	37.65	37.95	119857
2017-05-03	37.76	38.46	37.76	38.38	74793
2017-05-04	38.71	39.08	38.38	38.64	76475
2017-05-05	38.83	38.83	38.30	38.55	78688
2017-05-08	38.55	38.79	38.33	38.61	44674
2017-05-09	38.65	38.65	37.86	38.21	63808
2017-05-10	38.06	38.45	37.98	38.17	50410
2017-05-11	37.98	37.98	37.14	37.27	66214
2017-05-12	37.05	37.36	36.57	37.00	77258
2017-05-15	37.09	37.63	37.09	37.46	66128
2017-05-16	37.45	37.50	36.98	37.45	62235
2017-05-17	36.59	36.90	35.58	35.91	135641
2017-05-18	35.78	36.38	35.65	36.01	86988
2017-05-19	35.98	36.42	35.70	35.74	110396
2017-05-22	35.88	36.32	35.78	36.22	66247
2017-05-23	36.38	36.98	35.96	36.70	61477
2017-05-24	36.74	36.74	36.10	36.43	98626
2017-05-25	36.62	36.66	36.13	36.33	87318
2017-05-26	36.19	36.35	35.82	36.02	86125
2017-05-30	35.71	35.75	35.03	35.55	78200
2017-05-31	35.61	35.61	34.80	35.14	85771
2017-06-01	35.33	36.07	35.09	36.03	95448
2017-06-02	35.67	36.83	35.67	35.97	162282
2017-06-05	35.98	36.50	35.76	35.76	93594
2017-06-06	35.44	36.16	35.02	35.93	98493
2017-06-07	36.07	36.55	35.60	36.42	119809
2017-06-08	36.94	38.49	35.63	37.87	204951
2017-06-09	38.19	39.43	38.07	39.38	180568
2017-06-12	39.38	40.39	38.11	38.69	131394
2017-06-13	38.75	38.78	38.01	38.26	107988
2017-06-14	37.90	38.48	37.65	38.44	84849
2017-06-15	38.27	38.75	37.95	38.45	108421
2017-06-16	38.23	38.34	37.67	37.76	488575
2017-06-19	38.05	38.20	37.30	37.33	87418
2017-06-20	37.26	38.19	36.67	36.69	79021
2017-06-21	36.74	36.74	35.89	35.93	146250
2017-06-22	35.82	36.09	35.46	35.95	67407
2017-06-23	35.96	36.11	35.64	35.87	163121
2017-06-26	35.86	36.39	35.70	36.17	89568
2017-06-27	36.35	36.76	36.05	36.25	121263
2017-06-28	36.48	37.23	36.16	36.83	117067
2017-06-29	37.25	37.65	36.74	37.47	146268
2017-06-30	37.50	37.50	36.77	36.95	97129
2017-07-03	37.10	38.03	36.67	37.75	122191
2017-07-05	37.75	37.75	37.00	37.37	84776
2017-07-06	37.20	37.28	36.58	36.73	112762
2017-07-07	36.97	37.18	36.60	37.11	82035
2017-07-10	36.89	37.24	36.71	36.81	64220
2017-07-11	36.90	36.90	36.32	36.70	84492
2017-07-12	36.63	37.22	36.53	36.85	58180
2017-07-13	36.76	36.97	36.50	36.97	72305
2017-07-14	36.50	36.88	36.14	36.62	88622
2017-07-17	36.54	36.88	36.12	36.71	124091
2017-07-18	36.44	36.75	36.22	36.58	99793
2017-07-19	36.59	36.88	36.42	36.63	127663
2017-07-20	36.57	36.95	36.40	36.72	47830
2017-07-21	37.09	37.30	36.29	36.35	116372
2017-07-24	36.14	36.90	36.14	36.73	77256
2017-07-25	36.85	37.49	36.31	36.81	129417
2017-07-26	36.68	36.69	35.93	36.06	72656
2017-07-27	36.04	36.51	35.74	35.97	63147
2017-07-28	35.88	35.89	35.49	35.74	59799
2017-07-31	35.80	36.36	35.77	36.14	88032
2017-08-01	36.38	36.38	35.96	36.20	51356
2017-08-02	36.13	36.13	35.53	35.74	50351
2017-08-03	35.70	35.72	35.14	35.33	73966
2017-08-04	35.58	35.96	35.40	35.70	56462
2017-08-07	35.69	35.94	35.28	35.35	59123
2017-08-08	35.20	35.94	35.14	35.34	46961
2017-08-09	35.03	35.37	34.65	34.84	116742
2017-08-10	34.65	34.65	33.93	33.96	96574
2017-08-11	34.04	34.23	33.27	33.46	88061
2017-08-14	33.65	34.48	33.64	34.35	100098
2017-08-15	35.72	35.93	34.06	34.13	133334
2017-08-16	34.36	34.53	33.74	33.85	101122
2017-08-17	33.68	33.97	32.84	32.87	110837
2017-08-18	32.68	33.40	32.22	33.15	162156
2017-08-21	33.02	33.24	32.78	33.10	161915
2017-08-22	33.21	33.40	33.17	33.28	105435
2017-08-23	32.96	33.34	32.90	32.92	120703
2017-08-24	33.12	33.18	32.82	33.10	93085
2017-08-25	33.28	33.43	33.14	33.21	91772
2017-08-28	33.45	33.77	33.11	33.26	131186
2017-08-29	32.79	33.15	32.75	32.96	109712
2017-08-30	32.76	32.85	32.50	32.72	78530
2017-08-31	32.66	33.09	32.56	32.83	82009
2017-09-01	32.87	33.12	32.65	32.77	73082
2017-09-05	32.65	32.65	32.04	32.24	112638
2017-09-06	32.23	32.60	32.06	32.16	153048
2017-09-07	32.17	32.21	31.28	31.66	84792
2017-09-08	31.60	32.51	31.60	32.13	99605
2017-09-11	32.39	32.97	32.39	32.79	74155
2017-09-12	32.84	33.61	32.84	33.41	123534
2017-09-13	33.42	34.11	33.24	33.93	147858
2017-09-14	33.91	34.31	33.22	33.67	148160
2017-09-15	33.74	34.35	33.22	34.22	420914
2017-09-18	34.29	34.65	34.26	34.59	136561
2017-09-19	34.59	34.87	34.40	34.69	136954
2017-09-20	34.74	35.44	34.30	35.11	114252
2017-09-21	35.09	35.47	34.92	34.94	198595
2017-09-22	34.91	35.22	34.68	35.09	75356
2017-09-25	34.98	35.48	34.86	35.41	115265
2017-09-26	35.53	35.84	35.23	35.64	88125
2017-09-27	35.99	37.07	35.66	36.81	288064
2017-09-28	36.84	37.13	36.33	36.79	115587
2017-09-29	36.74	37.22	35.80	36.72	133687
2017-10-02	36.72	37.45	36.40	37.44	135055
2017-10-03	37.60	37.76	36.91	37.71	119101
2017-10-04	37.70	37.70	36.89	36.94	104964
2017-10-05	37.08	37.59	36.88	37.40	66627
2017-10-06	37.44	37.47	36.97	37.32	51071
2017-10-09	37.37	37.59	37.23	37.47	63196
2017-10-10	37.70	37.85	37.42	37.75	102262
2017-10-11	37.70	37.79	37.38	37.58	80354
2017-10-12	37.58	37.76	37.32	37.40	67978
2017-10-13	37.49	37.67	37.02	37.38	67408
2017-10-16	37.45	37.88	37.42	37.68	51942
2017-10-17	37.67	37.75	37.08	37.26	81564
2017-10-18	37.39	38.19	37.39	38.10	150857
2017-10-19	37.66	38.40	37.66	38.22	104186
2017-10-20	38.80	38.80	38.13	38.39	129718
2017-10-23	38.40	38.67	37.49	37.56	74362
2017-10-24	38.39	39.06	37.20	38.65	142488
2017-10-25	38.79	38.85	38.22	38.59	115749
2017-10-26	38.71	39.17	38.52	38.74	109258
2017-10-27	38.67	38.97	38.48	38.74	115933
2017-10-30	38.58	38.75	37.45	37.62	117079
2017-10-31	37.69	38.43	37.69	38.14	135895
2017-11-01	38.47	38.54	37.42	37.66	134265
2017-11-02	37.69	38.40	37.24	38.32	97239
2017-11-03	38.27	38.27	37.54	37.80	133235
2017-11-06	37.81	38.02	37.56	37.74	55319
2017-11-07	37.68	38.73	36.53	36.65	129703
2017-11-08	36.42	36.59	35.91	36.20	91298
2017-11-09	35.91	36.47	35.52	35.96	93175
2017-11-10	35.99	36.63	35.89	36.06	74324
2017-11-13	35.78	36.50	35.56	36.42	109334
2017-11-14	36.15	36.57	36.11	36.30	148880
2017-11-15	35.90	36.48	35.18	36.26	170927
2017-11-16	36.43	37.23	35.36	36.93	148824
2017-11-17	36.69	37.21	36.36	36.99	372934
2017-11-20	37.09	37.72	36.99	37.68	88996
2017-11-21	37.87	37.98	37.58	37.88	99342
2017-11-22	38.05	38.28	37.80	37.87	78594
2017-11-24	37.96	37.96	37.32	37.55	83008
2017-11-27	37.51	37.89	37.34	37.36	82583
2017-11-28	37.51	38.81	37.28	38.78	124629
2017-11-29	38.96	40.43	38.87	40.02	139784
2017-11-30	40.14	40.47	38.56	38.84	162594
2017-12-01	38.79	39.12	37.23	38.73	96541
2017-12-04	39.39	39.69	38.74	38.92	306018
2017-12-05	39.13	39.40	38.19	38.22	103313
2017-12-06	38.10	38.55	37.97	38.14	150781
2017-12-07	38.01	38.42	37.79	38.04	94968
2017-12-08	38.33	38.33	37.59	37.64	56690
2017-12-11	37.62	37.95	37.28	37.38	366647
2017-12-12	37.54	38.45	37.54	37.66	179778
2017-12-13	37.73	38.49	37.58	37.81	87181
2017-12-14	37.94	38.06	37.02	37.19	85500
2017-12-15	37.35	38.65	36.85	38.30	829173
2017-12-18	38.68	39.46	38.36	38.73	118247
2017-12-19	38.80	38.80	38.03	38.14	84107
2017-12-20	38.42	38.42	37.69	38.02	60421
2017-12-21	38.13	38.59	37.93	38.37	59627
2017-12-22	38.47	38.83	37.95	38.22	69439
2017-12-26	38.22	38.80	37.61	37.92	59940
2017-12-27	37.92	38.07	37.44	37.47	68793
2017-12-28	37.59	37.61	37.17	37.46	37688
2017-12-29	37.51	37.57	36.80	36.80	113474
2018-01-02	36.90	37.53	36.41	36.73	130048
2018-01-03	36.60	36.76	36.07	36.27	111456
2018-01-04	36.48	36.95	36.25	36.32	179627
2018-01-05	36.45	36.98	36.26	36.57	151152
2018-01-08	36.56	37.18	36.25	36.92	128032
2018-01-09	37.00	37.64	36.97	37.47	243751
2018-01-10	37.36	37.89	37.10	37.45	104359
2018-01-11	37.52	38.24	37.52	37.97	126310
2018-01-12	38.16	38.50	36.01	38.16	133195
2018-01-16	38.38	38.59	37.53	37.68	84074
2018-01-17	37.83	38.08	35.74	37.97	96487
2018-01-18	37.96	37.99	37.38	37.48	85271
2018-01-19	37.34	38.02	35.81	37.71	163831
2018-01-22	37.68	37.81	37.08	37.76	83113
2018-01-23	37.70	38.77	36.42	38.37	147840
2018-01-24	38.54	38.55	37.72	37.72	124787
2018-01-25	38.05	38.05	37.08	37.61	174634
2018-01-26	37.70	37.98	37.12	37.40	58646
2018-01-29	37.34	37.50	36.83	37.17	109672
2018-01-30	36.96	37.40	36.71	36.93	89018
2018-01-31	37.05	37.45	36.89	36.91	83304
2018-02-01	36.73	37.48	36.56	37.47	97341
2018-02-02	37.25	37.83	37.25	37.29	130693
2018-02-05	36.85	37.49	35.67	35.69	147703
2018-02-06	34.87	36.07	34.54	35.81	172142
2018-02-07	35.51	36.23	35.51	35.92	87758
2018-02-08	36.22	36.22	34.99	35.00	111551
2018-02-09	35.51	36.11	34.84	35.79	161352
2018-02-12	36.00	36.08	35.38	35.61	132933
2018-02-13	35.41	35.87	35.31	35.61	92494
2018-02-14	35.34	36.47	35.34	36.35	122921
2018-02-15	36.57	36.74	36.05	36.26	103025
2018-02-16	36.08	37.25	36.08	36.85	811167
2018-02-20	36.70	37.40	36.20	36.41	127519
2018-02-21	36.41	37.09	36.18	36.70	82362
2018-02-22	36.73	36.98	35.93	35.96	102174
2018-02-23	36.14	36.59	35.04	36.57	92417
2018-02-26	36.66	36.75	36.29	36.73	64370
2018-02-27	36.72	37.16	35.87	35.92	121415
2018-02-28	35.91	36.09	34.77	34.80	101083
2018-03-01	34.73	35.60	34.53	35.09	153437
2018-03-02	34.81	35.83	34.05	35.70	84028
2018-03-05	35.46	36.39	35.15	36.13	129015
2018-03-06	36.31	36.67	35.89	36.58	135334
2018-03-07	36.29	37.09	36.29	36.82	105689
2018-03-08	36.99	36.99	36.03	36.32	105839
2018-03-09	36.61	37.30	36.12	37.21	113251
2018-03-12	37.21	37.53	37.01	37.39	108897
2018-03-13	37.58	37.71	36.80	37.31	84494
2018-03-14	37.43	37.43	36.69	36.79	84840
2018-03-15	37.02	37.39	36.69	37.19	131018
2018-03-16	37.20	37.62	36.94	37.54	363385
2018-03-19	37.41	37.44	36.59	37.36	103048
2018-03-20	37.49	37.49	36.71	36.81	62314
2018-03-21	36.87	37.34	36.61	36.95	114584
2018-03-22	36.61	36.91	35.90	36.02	83440
2018-03-23	36.06	36.08	34.60	34.63	145165
2018-03-26	35.17	35.94	35.00	35.87	107662
2018-03-27	36.07	36.41	35.08	35.23	97728
2018-03-28	35.29	36.06	34.96	35.73	113506
2018-03-29	35.72	36.22	35.45	35.48	134794
2018-04-02	35.46	35.93	34.60	34.92	96861
2018-04-03	35.09	35.60	34.60	35.50	119730
2018-04-04	35.00	36.00	35.00	35.83	77868
2018-04-05	35.95	36.14	35.61	36.08	70494
2018-04-06	35.91	36.20	35.03	35.44	77759
2018-04-09	35.62	36.13	35.26	35.36	77908
2018-04-10	35.79	36.13	35.51	35.95	89758
2018-04-11	35.78	35.85	35.47	35.66	48450
2018-04-12	35.89	36.30	35.81	36.07	66486
2018-04-13	36.20	36.20	35.52	35.69	91850
2018-04-16	35.95	36.25	35.71	36.08	55156
2018-04-17	36.19	36.21	35.50	35.78	81585
2018-04-18	35.87	36.01	35.66	35.67	86625
2018-04-19	35.63	36.32	35.63	36.14	134676
2018-04-20	36.00	36.34	35.87	36.28	81960
2018-04-23	36.32	36.83	36.18	36.53	86406
2018-04-24	36.95	37.71	36.00	37.59	148310
2018-04-25	37.36	37.95	37.13	37.31	101224
2018-04-26	37.41	37.45	36.99	37.07	84507
2018-04-27	37.14	37.48	37.00	37.12	56274
2018-04-30	37.33	37.33	36.53	36.54	70983
2018-05-01	36.53	36.94	35.88	36.88	85387
2018-05-02	36.65	37.40	36.53	37.15	146492
2018-05-03	36.97	37.08	36.37	36.64	66127
2018-05-04	36.37	37.44	36.37	36.99	43250
2018-05-07	37.17	37.63	36.84	37.30	60585
2018-05-08	37.11	37.80	37.11	37.75	74503
2018-05-09	37.85	38.31	37.56	38.03	70131
2018-05-10	38.04	38.15	37.68	37.95	59803
2018-05-11	38.04	38.06	37.72	37.80	53333
2018-05-14	38.24	38.24	37.28	37.37	98971
2018-05-15	37.31	37.98	37.31	37.73	68526
2018-05-16	37.79	37.98	37.51	37.79	122513
2018-05-17	37.84	38.39	37.71	38.23	54374
2018-05-18	38.40	38.40	37.85	38.10	79032
2018-05-21	38.25	38.52	37.88	38.47	63338
2018-05-22	38.61	39.01	38.33	38.59	64238
2018-05-23	38.56	38.79	38.29	38.53	50770
2018-05-24	38.54	38.54	37.80	38.36	58309
2018-05-25	38.29	38.54	38.22	38.36	49037
2018-05-29	38.10	38.41	37.56	37.93	140465
2018-05-30	38.18	38.79	38.11	38.63	85996
2018-05-31	38.38	38.60	38.02	38.10	81765
2018-06-01	38.34	38.79	38.33	38.53	97498
2018-06-04	38.72	39.07	38.38	39.04	100514
2018-06-05	38.95	39.30	38.69	39.22	80065
2018-06-06	39.29	39.82	39.29	39.79	77869
2018-06-07	39.79	39.99	39.55	39.59	69690
2018-06-08	39.47	39.78	38.87	39.45	100217
2018-06-11	39.52	39.52	38.93	39.17	62832
2018-06-12	39.18	39.18	38.63	38.84	43008
2018-06-13	38.89	39.16	38.58	38.79	67877
2018-06-14	38.85	38.96	38.41	38.93	65125
2018-06-15	38.96	39.30	38.51	38.94	359437
2018-06-18	38.83	39.30	38.54	39.30	78781
2018-06-19	39.14	39.85	38.54	39.76	64042
2018-06-20	39.92	40.00	39.52	39.96	62944
2018-06-21	39.82	40.24	39.51	39.88	88258
2018-06-22	40.01	40.22	39.41	39.78	216937
2018-06-25	39.70	39.70	39.09	39.34	87664
2018-06-26	39.43	39.70	39.00	39.42	56078
2018-06-27	39.40	39.40	38.38	38.38	53078
2018-06-28	38.37	38.77	38.30	38.36	49836
2018-06-29	38.55	38.77	38.03	38.15	120429
2018-07-02	37.85	38.72	37.85	38.71	77400
2018-07-03	38.70	38.94	38.53	38.62	38127
2018-07-05	38.68	38.98	38.38	38.96	94057
2018-07-06	38.94	39.33	38.45	39.11	45800
2018-07-09	39.30	39.79	39.29	39.71	61860
2018-07-10	39.90	39.90	38.86	39.21	61961
2018-07-11	39.06	39.51	39.05	39.12	51059
2018-07-12	39.23	39.23	38.49	38.84	85751
2018-07-13	38.78	39.05	38.55	38.55	42815
2018-07-16	38.55	39.00	38.55	38.98	57846
2018-07-17	38.97	39.21	38.84	38.87	51818
2018-07-18	38.85	39.35	38.78	39.32	49861
2018-07-19	39.18	39.67	38.92	39.63	54892
2018-07-20	39.62	39.99	39.47	39.88	82535
2018-07-23	39.76	40.56	39.48	40.26	50999
2018-07-24	41.00	41.57	39.97	41.01	120863
2018-07-25	41.10	41.10	40.30	40.91	85042
2018-07-26	41.01	41.88	40.56	41.57	90866
2018-07-27	41.56	41.83	40.87	41.06	66736
2018-07-30	41.00	41.67	40.11	40.56	72039
2018-07-31	40.79	40.79	40.04	40.24	103996
2018-08-01	40.33	40.50	39.75	40.23	76149
2018-08-02	40.08	40.61	40.00	40.45	66953
2018-08-03	40.46	40.68	39.61	39.67	41791
2018-08-06	39.68	39.75	39.00	39.50	49843
2018-08-07	39.60	39.60	39.29	39.34	53442
2018-08-08	39.40	39.60	39.13	39.55	67004
2018-08-09	39.54	39.69	39.33	39.61	41759
2018-08-10	39.37	39.66	39.15	39.43	35666
2018-08-13	39.47	39.73	39.28	39.50	59263
2018-08-14	39.61	40.26	39.56	40.25	66973
2018-08-15	40.10	40.47	39.68	39.69	47807
2018-08-16	39.73	40.58	39.73	40.38	44299
2018-08-17	40.22	40.71	40.22	40.64	95967
2018-08-20	40.69	40.70	39.99	40.25	80564
2018-08-21	40.37	41.20	40.37	41.02	98970
2018-08-22	40.89	41.27	40.89	41.19	65690
2018-08-23	41.11	41.46	40.90	41.11	55490
2018-08-24	41.11	41.30	40.99	41.14	37332
2018-08-27	41.14	41.37	40.76	40.81	38561
2018-08-28	40.84	40.90	40.54	40.54	21642
2018-08-29	40.66	40.66	40.13	40.43	38923
2018-08-30	40.20	40.36	39.89	40.08	52538
2018-08-31	39.95	40.59	39.84	40.48	52151
2018-09-04	40.46	40.73	40.02	40.45	60632
2018-09-05	40.39	40.74	40.33	40.52	38373
2018-09-06	40.46	40.72	40.22	40.24	63333
2018-09-07	40.24	40.54	40.03	40.51	61688
2018-09-10	40.70	40.72	40.30	40.35	29586
2018-09-11	40.19	40.62	40.13	40.20	60450
2018-09-12	40.16	40.19	39.73	39.82	68254
2018-09-13	39.91	39.91	39.32	39.46	40385
2018-09-14	39.63	40.37	39.44	40.02	97938
2018-09-17	40.00	40.00	39.26	39.46	73759
2018-09-18	39.45	39.46	39.22	39.27	46834
2018-09-19	39.16	39.69	39.16	39.35	110511
2018-09-20	39.48	40.07	39.48	39.87	77476
2018-09-21	39.83	40.20	39.56	39.78	343673
2018-09-24	39.69	39.69	38.69	38.77	75917
2018-09-25	38.83	38.92	38.66	38.68	51617
2018-09-26	38.67	38.72	38.12	38.25	81500
2018-09-27	38.27	38.53	38.07	38.12	44664
2018-09-28	37.99	38.52	37.99	38.38	85028
2018-10-01	38.46	38.50	37.46	37.47	71062
2018-10-02	37.50	37.73	37.18	37.38	49686
2018-10-03	37.48	38.36	37.38	38.23	73054
2018-10-04	38.15	38.56	37.90	38.11	57852
2018-10-05	38.21	38.34	37.56	37.87	65030
2018-10-08	37.87	38.40	37.69	38.24	62529
2018-10-09	38.15	38.87	38.06	38.70	88310
2018-10-10	38.69	39.23	38.24	38.29	74318
2018-10-11	38.13	38.37	37.32	37.37	133430
2018-10-12	37.37	37.52	35.22	36.12	129284
2018-10-15	36.04	36.56	35.70	36.34	66366
2018-10-16	36.41	36.89	35.89	36.79	77417
2018-10-17	36.68	37.25	36.22	36.97	46010
2018-10-18	36.61	37.11	36.33	36.65	109998
2018-10-19	36.41	37.10	36.41	36.83	122164
2018-10-22	36.93	36.96	36.01	36.32	128002
2018-10-23	37.97	37.97	35.65	36.72	80871
2018-10-24	36.49	36.65	34.67	34.77	144931
2018-10-25	34.95	35.92	34.66	35.60	95333
2018-10-26	35.32	35.83	34.93	35.58	104061
2018-10-29	35.92	36.59	35.78	36.24	64883
2018-10-30	36.29	37.12	36.17	37.00	86378
2018-10-31	37.30	37.30	36.41	36.49	138090
2018-11-01	36.62	37.06	36.46	36.87	111479
2018-11-02	37.04	37.49	36.86	37.37	82898
2018-11-05	37.38	37.70	37.04	37.40	80678
2018-11-06	37.40	38.01	37.26	37.92	73111
2018-11-07	37.96	38.59	37.37	38.48	228926
2018-11-08	38.44	38.82	38.23	38.63	51451
2018-11-09	38.53	38.84	37.51	37.74	75305
2018-11-12	37.75	38.12	37.48	37.56	47172
2018-11-13	37.69	38.29	37.69	37.78	67414
2018-11-14	38.03	38.78	37.24	37.51	58981
2018-11-15	37.39	38.49	37.24	38.29	60205
2018-11-16	38.08	38.46	37.92	38.36	148032
2018-11-19	38.35	38.65	37.88	38.10	34474
2018-11-20	37.81	38.27	37.51	37.82	56146
2018-11-21	37.83	38.40	37.63	37.69	40138
2018-11-23	37.43	38.27	37.43	37.92	21912
2018-11-26	38.16	38.63	37.89	38.10	67174
2018-11-27	37.88	38.20	37.58	37.92	34450
2018-11-28	37.93	38.70	37.52	38.60	75891
2018-11-29	38.26	38.57	37.81	38.20	74413
2018-11-30	38.18	39.10	38.18	38.97	142106
2018-12-03	39.21	39.25	38.09	38.75	99026
2018-12-04	38.54	38.54	36.24	36.33	127382
2018-12-06	35.79	36.45	35.49	36.37	71356
2018-12-07	36.19	37.07	35.98	36.51	115730
2018-12-10	36.52	36.52	35.19	35.80	146144
2018-12-11	36.18	36.48	35.48	35.76	79770
2018-12-12	36.17	37.04	36.01	36.75	91738
2018-12-13	36.81	36.94	36.02	36.17	80004
2018-12-14	35.93	36.41	35.47	35.48	122523
2018-12-17	35.50	35.67	34.69	34.86	179422
2018-12-18	35.13	35.52	34.61	34.67	147495
2018-12-19	34.69	34.92	32.34	32.47	266525
2018-12-20	31.97	33.00	30.36	32.57	179673
2018-12-21	32.66	34.46	32.34	33.84	501954
2018-12-24	33.66	34.09	32.98	32.99	72052
2018-12-26	33.12	34.31	32.85	34.24	170945
2018-12-27	33.88	34.46	32.98	34.05	132790
2018-12-28	34.05	34.71	33.83	34.42	96732
2018-12-31	34.47	34.72	34.05	34.59	136462
2019-01-02	34.22	35.25	34.09	34.98	127727
2019-01-03	34.75	35.28	34.67	34.85	73131
2019-01-04	35.23	35.92	35.04	35.67	78371
2019-01-07	35.55	36.12	35.53	35.88	70773
2019-01-08	35.99	36.11	35.53	36.02	81476
2019-01-09	36.04	36.21	35.66	36.04	55380
2019-01-10	35.85	36.08	35.46	35.90	43077
2019-01-11	35.69	36.16	35.52	36.07	91764
2019-01-14	35.93	36.35	35.70	35.90	95940
2019-01-15	35.83	36.05	35.52	36.02	69088
2019-01-16	36.02	36.92	36.00	36.82	94797
2019-01-17	36.60	36.99	36.60	36.92	146891
2019-01-18	36.93	37.31	36.74	36.79	109700
2019-01-22	36.61	37.01	36.18	36.48	95114
2019-01-23	36.78	36.97	36.28	36.36	99854
2019-01-24	36.48	36.92	36.03	36.29	60961
2019-01-25	36.45	36.51	35.92	36.21	47703
2019-01-28	36.17	36.48	35.75	36.23	66206
2019-01-29	36.16	36.51	36.01	36.13	74865
2019-01-30	36.30	36.45	35.62	35.76	93353
2019-01-31	35.87	35.98	35.13	35.62	140055
2019-02-01	35.50	36.15	35.35	35.91	64064
2019-02-04	35.91	36.43	35.69	36.40	92229
2019-02-05	36.49	36.70	36.04	36.33	68361
2019-02-06	36.31	36.80	36.18	36.64	62708
2019-02-07	36.74	37.31	36.59	36.99	52267
2019-02-08	36.82	37.19	36.59	36.85	45019
2019-02-11	36.89	37.48	36.76	37.47	58290
2019-02-12	37.53	37.89	37.43	37.62	64746
2019-02-13	37.62	37.82	37.38	37.66	62527
2019-02-14	37.50	37.88	37.28	37.61	151352
2019-02-15	37.82	38.40	37.73	38.32	110127
2019-02-19	38.10	39.09	38.07	38.93	72909
2019-02-20	38.91	39.58	38.71	39.48	109263
2019-02-21	39.47	39.47	38.88	39.11	94239
2019-02-22	39.12	39.42	38.96	39.20	51043
2019-02-25	39.30	39.56	38.93	39.08	59972
2019-02-26	39.10	39.24	38.59	38.59	58743
2019-02-27	38.59	38.97	38.28	38.86	38655
2019-02-28	38.70	38.85	38.58	38.63	62661
2019-03-01	38.88	38.98	38.50	38.87	65216
2019-03-04	38.79	38.86	38.29	38.33	88592
2019-03-05	38.33	38.59	37.95	38.50	59975
2019-03-06	38.50	38.50	37.31	37.50	99360
2019-03-07	37.48	37.49	36.55	36.56	108246
2019-03-08	36.45	37.10	36.45	36.97	72465
2019-03-11	37.09	37.47	37.02	37.39	82284
2019-03-12	37.48	37.68	36.88	37.14	126293
2019-03-13	37.33	37.74	37.29	37.39	110649
2019-03-14	37.43	37.67	37.23	37.32	71648
2019-03-15	37.28	38.07	37.20	37.56	443273
2019-03-18	37.64	38.10	37.59	37.74	93115
2019-03-19	37.89	37.94	36.72	36.80	79087
2019-03-20	36.81	37.09	35.98	36.11	121991
2019-03-21	36.07	36.65	35.86	36.00	122843
2019-03-22	35.77	35.95	34.29	34.51	148394
2019-03-25	34.50	35.11	34.29	34.98	124813
2019-03-26	35.08	35.90	35.08	35.85	93780
2019-03-27	35.82	36.21	35.24	35.91	105179
2019-03-28	35.92	36.37	35.84	36.09	86104
2019-03-29	36.31	36.35	35.53	36.01	151681
2019-04-01	36.26	36.63	36.16	36.49	96822
2019-04-02	36.50	36.54	36.05	36.18	73240
2019-04-03	36.45	36.65	36.04	36.15	58962
2019-04-04	36.16	36.68	36.10	36.56	75624
2019-04-05	36.57	36.88	36.50	36.82	66777
2019-04-08	36.81	36.82	36.52	36.77	104855
2019-04-09	36.60	36.88	36.30	36.34	79404
2019-04-10	36.40	37.16	36.38	37.16	142715
2019-04-11	37.25	37.46	37.06	37.18	46602
2019-04-12	37.48	37.74	37.14	37.35	75656
2019-04-15	37.40	37.48	36.62	36.71	64206
2019-04-16	36.71	37.32	36.70	37.32	91495
2019-04-17	37.45	37.53	36.96	37.43	84646
2019-04-18	37.32	37.40	36.85	37.06	85949
2019-04-22	37.01	37.01	36.53	36.68	66713
2019-04-23	37.84	38.34	36.56	38.05	162039
2019-04-24	38.06	38.18	37.55	37.93	82232
2019-04-25	37.74	37.91	37.21	37.58	58796
2019-04-26	37.67	38.09	37.39	38.08	58395
2019-04-29	38.07	38.65	37.72	38.26	136451
2019-04-30	38.35	38.47	37.84	38.02	102239
2019-05-01	38.13	38.14	37.63	37.89	291617
2019-05-02	37.88	38.36	37.81	38.23	80104
2019-05-03	38.39	39.11	38.21	38.96	94188
2019-05-06	38.38	39.28	38.38	39.17	87993
2019-05-07	38.87	38.97	38.26	38.52	81440
2019-05-08	38.51	38.75	38.21	38.31	74970
2019-05-09	38.09	38.51	37.75	38.38	65268
2019-05-10	38.34	38.45	37.90	38.40	88772
2019-05-13	37.84	38.23	37.13	37.26	74335
2019-05-14	37.30	37.89	37.10	37.64	64389
2019-05-15	37.39	37.53	37.07	37.36	54450
2019-05-16	37.43	37.90	37.17	37.68	39017
2019-05-17	37.37	37.95	37.24	37.26	93258
2019-05-20	37.13	37.89	37.13	37.65	33394
2019-05-21	37.81	37.85	37.60	37.78	60595
2019-05-22	37.71	37.77	37.43	37.67	70435
2019-05-23	37.39	37.39	36.62	36.95	99552
2019-05-24	37.15	37.64	37.12	37.56	48133
2019-05-28	37.39	37.54	37.20	37.20	57254
2019-05-29	36.95	37.41	36.80	37.26	78341
2019-05-30	37.12	37.19	36.10	36.40	81987
2019-05-31	36.03	36.17	35.65	35.95	120764
2019-06-03	36.00	36.46	35.89	36.35	117077
2019-06-04	36.41	37.26	36.41	37.15	123015
2019-06-05	37.08	37.17	36.61	36.87	71519
2019-06-06	36.75	36.94	36.13	36.59	70683
2019-06-07	36.54	36.96	36.37	36.55	48825
2019-06-10	36.67	37.07	36.52	36.79	54270
2019-06-11	37.03	37.15	36.61	36.79	77156
2019-06-12	36.88	36.96	36.53	36.63	69759
2019-06-13	36.76	37.02	36.64	36.71	48421
2019-06-14	36.71	37.11	36.43	36.79	88938
2019-06-17	36.90	37.11	36.48	36.59	101214
2019-06-18	36.67	37.28	36.67	36.99	72166
2019-06-19	37.04	37.21	36.47	36.53	128271
2019-06-20	36.79	36.83	36.11	36.59	98232
2019-06-21	36.43	36.80	36.10	36.17	194947
2019-06-24	36.11	36.69	35.99	36.02	106628
2019-06-25	36.08	36.22	35.63	36.04	109233
2019-06-26	36.23	36.33	35.70	35.73	124392
2019-06-27	35.83	36.76	35.83	36.73	123822
2019-06-28	36.90	37.74	36.82	37.51	343671
2019-07-01	37.60	37.63	37.27	37.52	98786
2019-07-02	37.46	37.62	36.64	37.02	96343
2019-07-03	37.21	37.33	37.08	37.28	28269
2019-07-05	37.41	37.79	37.36	37.73	71959
2019-07-08	37.56	37.69	37.14	37.44	79229
2019-07-09	37.40	37.67	37.37	37.64	77921
2019-07-10	37.71	37.75	37.37	37.40	70034
2019-07-11	37.40	37.58	37.13	37.53	57463
2019-07-12	37.65	38.05	37.46	37.84	101574
2019-07-15	37.92	38.03	36.98	37.11	70473
2019-07-16	37.13	37.42	37.05	37.14	44147
2019-07-17	36.96	37.35	36.86	37.03	59958
2019-07-18	37.01	37.55	37.00	37.31	55568
2019-07-19	37.14	37.65	37.14	37.21	105763
2019-07-22	37.20	37.31	36.90	37.15	51239
2019-07-23	37.21	37.35	36.73	37.35	70974
2019-07-24	37.13	38.20	37.13	37.99	135554
2019-07-25	37.99	38.36	37.76	37.85	92353
2019-07-26	37.88	38.71	37.85	38.63	101568
2019-07-29	38.54	38.69	38.12	38.16	89627
2019-07-30	37.94	38.77	37.88	38.69	110272
2019-07-31	38.50	39.20	38.50	38.70	154693
2019-08-01	38.57	39.03	37.59	37.73	126512
2019-08-02	37.60	37.69	36.85	37.20	87776
2019-08-05	36.56	36.56	35.50	35.99	112337
2019-08-06	36.10	36.40	35.47	36.12	83792
2019-08-07	35.52	35.67	35.06	35.60	58594
2019-08-08	35.72	36.59	35.72	36.23	145783
2019-08-09	36.16	36.46	35.91	36.22	80629
2019-08-12	35.90	36.22	35.85	35.96	54536
2019-08-13	35.89	36.67	35.89	36.26	37484
2019-08-14	35.62	35.90	35.19	35.33	80573
2019-08-15	35.40	35.81	34.90	35.10	67453
2019-08-16	35.25	36.08	35.25	36.03	88945
2019-08-19	36.50	36.50	36.04	36.07	60386
2019-08-20	35.95	35.95	35.44	35.50	58574
2019-08-21	35.77	35.77	35.35	35.72	74029
2019-08-22	36.00	36.16	35.58	35.88	86678
2019-08-23	35.68	35.89	34.53	34.72	136492
2019-08-26	34.96	35.20	34.77	34.99	122709
2019-08-27	35.34	35.34	34.20	34.26	90290
2019-08-28	34.12	34.94	34.12	34.60	55676
2019-08-29	34.64	35.03	34.46	34.90	70032
2019-08-30	35.11	35.21	34.66	34.97	73529
2019-09-03	34.73	34.73	34.14	34.34	87495
2019-09-04	34.72	34.82	34.23	34.36	65740
2019-09-05	34.88	35.76	34.79	35.01	127851
2019-09-06	35.08	35.27	34.77	34.84	56113
2019-09-09	34.99	35.90	34.72	35.69	95440
2019-09-10	35.67	36.40	35.55	36.22	100661
2019-09-11	36.44	37.24	35.72	36.98	177537
2019-09-12	36.80	37.70	36.60	37.55	128766
2019-09-13	38.06	38.35	37.75	38.14	179155
2019-09-16	37.91	38.41	37.46	37.61	227474
2019-09-17	37.61	37.61	36.97	37.43	78635
2019-09-18	37.41	37.49	37.04	37.19	146545
2019-09-19	37.23	37.69	36.81	36.93	154699
2019-09-20	36.97	37.30	36.61	36.86	305223
2019-09-23	36.75	37.17	36.55	36.92	132820
2019-09-24	37.04	37.19	36.36	36.61	159960
2019-09-25	36.76	37.48	36.74	37.42	113980
2019-09-26	37.20	37.30	36.82	36.84	72776
2019-09-27	37.02	37.57	36.80	36.94	89657
2019-09-30	36.99	36.99	36.55	36.59	109019
2019-10-01	36.63	37.06	35.94	36.19	186561
2019-10-02	35.93	36.16	35.69	36.14	111911
2019-10-03	35.94	36.05	35.44	35.80	111350
2019-10-04	35.85	36.27	35.73	36.27	77655
2019-10-07	36.04	36.48	36.04	36.28	112535
2019-10-08	35.86	35.95	35.58	35.72	127917
2019-10-09	36.04	36.17	35.62	35.85	103347
2019-10-10	36.02	36.36	35.93	35.96	75635
2019-10-11	36.52	37.21	36.47	36.53	135156
2019-10-14	36.34	36.58	36.22	36.54	61049
2019-10-15	36.53	37.08	36.53	36.94	110273
2019-10-16	37.00	37.36	36.68	36.79	90179
2019-10-17	36.95	37.21	36.75	37.19	162844
2019-10-18	37.19	37.80	37.12	37.70	167511
2019-10-21	37.89	38.40	37.75	37.83	131630
2019-10-22	37.68	38.05	37.42	37.84	119069
2019-10-23	37.51	37.93	37.40	37.63	153325
2019-10-24	37.79	37.79	37.20	37.34	64913
2019-10-25	37.35	37.69	37.27	37.39	81107
2019-10-28	37.40	38.12	37.40	38.03	93684
2019-10-29	38.97	39.92	38.34	39.89	274225
2019-10-30	39.98	40.05	39.03	39.80	159887
2019-10-31	39.53	39.77	39.00	39.75	159136
2019-11-01	39.90	40.08	39.62	39.92	115090
2019-11-04	39.98	40.32	39.98	40.20	106860
2019-11-05	40.56	40.77	40.13	40.55	82753
2019-11-06	40.47	40.57	40.10	40.36	76639
2019-11-07	40.77	40.93	40.35	40.47	84061
2019-11-08	40.27	40.68	40.27	40.61	86164
2019-11-11	40.56	40.82	40.26	40.52	62193
2019-11-12	40.62	40.66	40.28	40.62	96108
2019-11-13	40.38	40.47	40.08	40.24	100720
2019-11-14	40.26	40.41	40.06	40.36	100611
2019-11-15	40.65	40.65	40.19	40.28	198261
2019-11-18	40.16	40.28	39.87	40.23	91197
2019-11-19	40.44	40.59	40.20	40.40	100572
2019-11-20	40.26	40.57	40.01	40.27	138787
2019-11-21	40.49	40.49	39.75	40.01	124279
2019-11-22	40.21	40.22	39.84	39.90	74916
2019-11-25	39.91	40.71	39.83	40.37	182084
2019-11-26	40.17	40.58	40.10	40.13	154566
2019-11-27	40.06	40.22	39.90	40.04	104232
2019-11-29	39.93	40.25	39.80	40.00	84160
2019-12-02	40.12	40.19	39.59	39.64	104386
2019-12-03	39.23	39.31	38.94	39.27	78100
2019-12-04	39.36	39.98	39.36	39.56	140631
2019-12-05	39.81	39.87	39.67	39.70	112462
2019-12-06	40.23	40.43	40.00	40.05	122935
2019-12-09	39.93	40.11	39.69	39.90	112441
2019-12-10	39.79	40.09	39.79	39.87	117812
2019-12-11	39.90	40.00	39.66	39.70	109874
2019-12-12	39.79	40.75	39.79	40.58	129269
2019-12-13	40.68	40.77	40.08	40.44	124696
2019-12-16	40.82	41.21	40.72	40.99	115808
2019-12-17	41.08	41.30	40.73	41.19	129491
2019-12-18	41.40	41.42	40.10	40.39	322128
2019-12-19	40.46	41.23	40.46	41.22	196668
2019-12-20	41.40	41.50	41.05	41.38	961131
2019-12-23	41.49	41.49	40.81	40.93	131791
2019-12-24	40.95	41.01	40.80	40.81	65754
2019-12-26	40.81	40.88	40.69	40.87	72187
2019-12-27	40.84	40.84	40.42	40.68	133281
2019-12-30	40.83	41.00	40.66	40.82	71299
2019-12-31	40.62	41.02	40.55	40.56	151725
2020-01-02	40.70	40.79	40.45	40.70	134962
2020-01-03	40.18	40.77	40.11	40.68	174476
2020-01-06	40.27	40.64	40.08	40.48	127561
2020-01-07	40.40	40.49	39.82	39.92	97849
2020-01-08	39.82	40.41	39.82	40.25	95423
2020-01-09	40.50	40.60	40.13	40.31	91636
2020-01-10	40.25	40.25	39.77	39.92	74647
2020-01-13	39.91	40.19	39.72	40.18	58732
2020-01-14	40.01	40.48	39.89	40.33	108209
2020-01-15	40.12	40.49	40.05	40.44	141961
2020-01-16	40.67	41.04	40.55	40.94	105501
2020-01-17	41.27	41.27	40.81	40.92	100686
2020-01-21	40.62	40.88	40.18	40.24	132417
2020-01-22	40.43	40.43	39.99	40.01	85040
2020-01-23	39.95	40.07	39.58	39.97	160505
2020-01-24	39.82	40.00	39.13	39.45	80308
2020-01-27	38.88	39.27	38.45	38.94	99793
2020-01-28	38.98	40.49	38.17	38.46	156044
2020-01-29	38.42	38.66	38.01	38.31	114619
2020-01-30	38.00	38.66	38.00	38.65	127408
2020-01-31	38.42	38.74	37.71	37.79	131587
2020-02-03	37.90	38.55	37.81	38.42	180202
2020-02-04	38.98	39.25	38.79	38.87	81724
2020-02-05	39.31	39.56	39.07	39.50	87912
2020-02-06	39.68	39.68	39.06	39.07	51763
2020-02-07	38.85	38.95	38.59	38.76	55701
2020-02-10	38.57	38.86	38.46	38.86	86246
2020-02-11	38.95	39.38	38.95	39.04	47595
2020-02-12	39.24	39.43	39.09	39.32	77587
2020-02-13	39.11	39.60	39.01	39.58	73905
2020-02-14	39.58	39.75	39.26	39.29	71650
2020-02-18	39.11	39.33	38.90	39.20	101297
2020-02-19	39.24	39.53	39.13	39.26	63878
2020-02-20	39.13	39.62	39.13	39.52	63746
2020-02-21	39.51	39.52	39.06	39.28	97006
2020-02-24	38.23	38.49	38.06	38.27	66149
2020-02-25	38.24	38.24	37.35	37.35	128046
2020-02-26	37.50	37.95	36.99	37.05	102084
2020-02-27	36.23	37.25	35.55	35.59	183707
2020-02-28	34.52	35.21	33.10	33.69	258614
2020-03-02	33.53	35.66	33.44	35.57	160251
2020-03-03	35.32	36.25	34.19	34.64	144920
2020-03-04	34.88	35.14	33.91	35.05	138634
2020-03-05	34.20	34.39	32.95	33.58	184743
2020-03-06	32.44	33.32	32.03	33.14	184719
2020-03-09	31.14	31.76	29.80	30.07	189196
2020-03-10	30.94	31.35	29.95	30.94	195151
2020-03-11	30.17	30.75	29.43	29.73	237203
2020-03-12	28.00	30.25	27.54	28.02	354559
2020-03-13	29.61	31.25	28.85	31.23	308529
2020-03-16	27.75	30.10	27.70	28.95	307458
2020-03-17	29.46	34.00	28.92	33.47	418658
2020-03-18	31.77	34.22	31.77	33.03	264819
2020-03-19	32.85	35.24	32.13	34.21	308746
2020-03-20	33.49	33.81	31.02	31.21	502465
2020-03-23	31.23	32.21	28.36	29.55	319170
2020-03-24	30.50	31.93	30.02	31.69	259611
2020-03-25	31.62	31.98	30.05	30.74	320812
2020-03-26	31.33	33.48	31.26	33.39	173402
2020-03-27	32.20	33.14	31.18	31.39	223573
2020-03-30	31.69	32.69	30.01	32.30	214699
2020-03-31	32.00	32.63	31.48	32.39	192880
2020-04-01	31.68	31.68	30.56	31.53	276512
2020-04-02	31.36	32.73	31.13	32.58	196972
2020-04-03	32.44	32.91	31.25	32.27	228856
2020-04-06	33.41	33.51	31.82	32.60	219272
2020-04-07	33.34	33.34	31.46	31.88	192196
2020-04-08	32.18	33.11	31.68	32.53	135590
2020-04-09	33.26	35.20	33.05	34.97	141070
2020-04-13	34.53	35.16	32.73	33.00	101958
2020-04-14	34.09	34.26	32.46	32.75	117903
2020-04-15	31.83	33.47	31.20	31.36	216087
2020-04-16	31.06	31.53	29.85	30.69	211917
2020-04-17	32.12	32.34	31.19	31.71	229995
2020-04-20	30.81	32.04	30.81	31.31	172972
2020-04-21	30.21	30.98	29.99	30.80	123806
2020-04-22	31.08	31.36	30.21	30.81	131221
2020-04-23	30.71	31.67	30.60	31.20	138283
2020-04-24	31.31	31.73	30.99	31.21	120299
2020-04-27	31.64	33.44	31.54	32.94	127191
2020-04-28	33.15	33.36	31.91	32.78	173504
2020-04-29	33.91	35.92	33.34	35.10	223535
2020-04-30	34.11	34.42	33.01	33.13	175110
2020-05-01	32.19	32.81	31.37	31.81	136984
2020-05-04	31.40	31.97	30.80	31.79	165513
2020-05-05	32.39	32.66	31.44	31.60	157284
2020-05-06	31.62	32.13	30.66	30.89	128325
2020-05-07	31.52	31.65	30.51	30.67	120393
2020-05-08	31.38	31.83	31.10	31.56	129728
2020-05-11	30.90	30.91	29.61	30.19	217853
2020-05-12	30.00	30.47	28.54	28.61	208166
2020-05-13	28.50	28.56	26.85	27.63	271496
2020-05-14	26.92	28.00	26.32	27.60	235787
2020-05-15	27.25	27.79	26.97	27.54	216616
2020-05-18	28.87	30.06	28.76	29.79	209306
2020-05-19	29.51	29.68	28.26	28.27	138629
2020-05-20	28.83	30.10	28.83	30.08	193326
2020-05-21	30.13	30.65	29.74	29.83	164788
2020-05-22	30.14	30.14	29.30	29.86	100372
2020-05-26	31.21	31.61	30.80	31.25	175675
2020-05-27	32.30	33.70	31.90	33.42	196841
2020-05-28	34.12	34.12	31.86	32.20	165436
2020-05-29	31.49	31.49	30.65	31.32	173239
2020-06-01	31.20	31.49	30.67	30.67	139600
2020-06-02	31.00	31.31	30.43	30.64	106148
2020-06-03	31.27	32.52	31.27	31.74	143659
2020-06-04	31.40	32.13	31.14	31.94	155954
2020-06-05	33.91	34.65	32.87	33.80	203886
2020-06-08	34.16	34.52	33.37	33.90	185580
2020-06-09	33.26	34.16	32.74	33.42	171463
2020-06-10	33.47	33.47	31.99	32.04	141727
2020-06-11	30.61	30.73	29.36	29.60	218261
2020-06-12	30.96	30.96	29.52	30.30	185757
2020-06-15	29.43	30.92	29.11	30.30	206071
2020-06-16	31.52	31.76	30.58	31.09	221720
2020-06-17	31.04	31.45	30.15	30.21	181029
2020-06-18	29.89	30.93	29.89	30.37	144744
2020-06-19	30.56	30.56	29.54	30.33	562281
2020-06-22	29.94	30.56	29.65	30.30	129886
2020-06-23	30.71	30.89	29.87	29.88	139025
2020-06-24	29.48	29.48	28.58	28.83	170593
2020-06-25	28.66	29.75	28.66	29.72	173685
2020-06-26	29.72	29.72	28.52	28.74	295147
2020-06-29	29.26	30.31	29.15	30.23	126432
2020-06-30	30.06	31.27	30.06	30.76	155403
2020-07-01	30.56	31.24	29.16	29.24	174738
2020-07-02	30.01	30.37	29.11	29.24	127202
2020-07-06	29.88	30.20	28.92	29.04	111905
2020-07-07	28.72	28.78	28.12	28.32	180664
2020-07-08	28.29	28.65	27.57	28.02	187320
2020-07-09	27.90	27.90	26.95	27.13	143316
2020-07-10	27.27	28.40	27.27	28.33	165955
2020-07-13	28.78	29.46	28.29	28.97	157949
2020-07-14	28.88	29.39	28.32	28.76	195566
2020-07-15	29.52	30.54	29.34	30.10	228099
2020-07-16	29.82	30.24	29.62	29.86	133798
2020-07-17	29.70	30.00	29.30	29.38	126021
2020-07-20	29.22	29.29	28.75	28.88	93785
2020-07-21	29.26	30.68	29.26	30.61	208039
2020-07-22	30.32	30.62	29.57	29.75	97552
2020-07-23	29.70	30.35	29.70	30.27	100228
2020-07-24	30.31	30.59	29.85	29.89	72918
2020-07-27	29.73	29.73	29.07	29.32	79396
2020-07-28	30.68	30.80	29.67	29.71	129836
2020-07-29	29.81	30.98	29.58	30.78	118737
2020-07-30	30.19	30.30	29.63	30.15	91419
2020-07-31	29.93	30.12	29.08	29.79	172761
2020-08-03	29.92	29.92	29.52	29.63	114206
2020-08-04	29.44	29.58	29.13	29.52	110134
2020-08-05	29.84	30.49	29.52	30.39	165108
2020-08-06	30.26	30.51	30.02	30.28	72082
2020-08-07	30.16	31.60	30.00	31.59	92452
2020-08-10	31.73	32.74	31.61	31.90	108012
2020-08-11	32.55	33.00	32.00	32.31	129463
2020-08-12	32.91	33.02	30.30	32.24	120987
2020-08-13	31.99	32.25	31.64	31.76	97357
2020-08-14	31.49	32.21	31.47	31.98	163624
2020-08-17	31.71	31.89	31.37	31.54	95319
2020-08-18	31.46	31.46	30.87	30.98	85494
2020-08-19	31.04	31.45	30.73	30.99	90766
2020-08-20	30.56	30.70	30.38	30.50	76011
2020-08-21	30.61	30.72	30.10	30.36	115191
2020-08-24	30.70	31.21	30.28	31.17	72578
2020-08-25	31.56	31.62	30.78	31.26	70160
2020-08-26	31.31	31.58	30.67	30.74	91224
2020-08-27	30.62	31.50	30.58	31.33	109330
2020-08-28	31.61	31.63	30.95	31.16	88863
2020-08-31	30.79	30.96	30.47	30.47	125211
2020-09-01	30.33	30.58	30.21	30.45	88522
2020-09-02	30.36	30.72	30.27	30.60	89067
2020-09-03	30.66	31.64	30.55	30.71	121694
2020-09-04	31.38	31.56	30.67	31.13	71418
2020-09-08	30.92	30.92	29.77	30.07	115103
2020-09-09	30.25	30.43	29.54	29.62	137463
2020-09-10	29.63	30.13	29.00	29.10	126787
2020-09-11	29.21	29.21	28.70	28.82	126719
2020-09-14	28.92	29.55	28.92	29.18	118693
2020-09-15	29.48	29.72	28.75	29.00	126169
2020-09-16	29.38	29.72	28.89	29.34	172149
2020-09-17	28.87	29.24	28.67	28.89	123838
2020-09-18	29.18	29.18	28.47	28.76	690536
2020-09-21	28.21	29.09	27.01	27.34	210286
2020-09-22	27.48	27.79	26.78	27.06	139030
2020-09-23	26.98	27.74	26.41	26.43	166616
2020-09-24	26.53	27.32	26.46	26.69	108383
2020-09-25	26.37	27.13	26.31	26.67	99791
2020-09-28	26.93	29.62	26.93	27.17	123254
2020-09-29	27.06	27.07	26.43	26.77	91040
2020-09-30	26.90	27.43	26.63	26.82	163867
2020-10-01	26.74	27.06	26.29	26.73	184568
2020-10-02	26.41	27.41	26.40	27.27	161301
2020-10-05	27.35	28.08	27.35	27.80	123458
2020-10-06	28.11	28.85	27.94	28.19	251227
2020-10-07	28.46	28.93	27.92	28.05	311485
2020-10-08	28.36	28.87	28.24	28.80	113070
2020-10-09	28.96	29.06	28.43	28.51	88391
2020-10-12	28.45	29.11	28.30	29.08	81709
2020-10-13	28.80	28.80	27.94	27.98	80477
2020-10-14	28.06	28.48	27.41	27.43	71818
2020-10-15	26.94	28.19	26.94	28.16	67136
2020-10-16	27.99	28.36	27.67	28.08	72239
2020-10-19	28.29	28.37	27.61	27.63	71842
2020-10-20	27.91	28.43	27.91	28.05	84576
2020-10-21	28.00	28.35	27.85	28.15	50297
2020-10-22	28.25	29.14	28.02	29.05	98166
2020-10-23	29.18	29.66	28.92	29.17	60727
2020-10-26	28.97	29.00	28.37	28.92	88267
2020-10-27	29.06	29.27	28.31	28.35	100558
2020-10-28	27.41	28.10	26.87	26.88	144339
2020-10-29	26.72	27.87	26.20	27.42	120321
2020-10-30	27.33	27.96	27.14	27.38	103964
2020-11-02	27.59	28.07	27.37	27.82	98198
2020-11-03	28.32	28.72	27.92	28.48	121487
2020-11-04	27.79	27.79	26.15	26.19	125208
2020-11-05	26.10	27.39	26.10	27.13	102647
2020-11-06	27.34	27.40	26.60	26.61	99189
2020-11-09	28.60	31.40	28.17	30.22	258115
2020-11-10	30.52	31.32	30.31	31.06	164758
2020-11-11	31.12	31.12	29.54	29.92	132446
2020-11-12	29.60	29.60	28.92	29.39	167173
2020-11-13	29.55	30.49	29.45	30.20	114677
2020-11-16	31.18	31.61	30.78	31.44	135785
2020-11-17	31.02	31.76	30.36	31.36	182172
2020-11-18	31.72	31.72	30.58	30.59	103082
2020-11-19	30.42	30.88	30.14	30.80	87117
2020-11-20	30.30	30.68	30.20	30.52	174802
2020-11-23	30.74	31.55	30.34	31.15	182724
2020-11-24	30.96	32.70	30.96	32.48	186994
2020-11-25	32.14	32.86	31.50	31.77	122297
2020-11-27	31.75	32.38	31.17	31.56	109832
2020-11-30	30.97	30.97	29.89	29.95	145231
2020-12-01	30.53	30.93	30.11	30.60	164250
2020-12-02	30.55	31.06	30.36	30.97	167199
2020-12-03	30.63	31.21	30.63	31.00	128386
2020-12-04	31.43	32.04	31.21	31.97	101675
2020-12-07	31.60	31.98	31.40	31.89	102755
2020-12-08	31.56	32.26	31.56	32.20	107497
2020-12-09	32.67	32.85	32.08	32.27	110023
2020-12-10	31.96	32.29	31.65	32.28	71842
2020-12-11	31.95	32.36	31.87	32.06	83378
2020-12-14	32.50	32.60	31.95	32.04	150057
2020-12-15	32.52	33.03	30.59	32.84	238990
2020-12-16	32.95	33.02	32.46	32.49	185797
2020-12-17	32.61	32.61	32.10	32.35	147557
2020-12-18	32.54	32.83	31.93	32.25	944317
2020-12-21	32.15	32.50	31.05	31.26	278809
2020-12-22	31.57	31.99	30.64	30.69	105748
2020-12-23	30.76	31.60	30.71	31.52	106903
2020-12-24	31.50	32.00	31.21	31.87	97758
2020-12-28	31.93	32.59	31.78	32.32	167729
2020-12-29	32.27	32.41	31.38	31.60	111561
2020-12-30	31.58	32.05	31.55	31.84	115451
2020-12-31	31.79	32.27	31.57	32.10	113997
2021-01-04	32.28	32.28	31.02	31.79	276849
2021-01-05	31.84	32.49	31.50	32.01	292230
2021-01-06	32.89	35.52	32.89	34.89	500883
2021-01-07	34.79	35.31	34.41	34.83	236686
2021-01-08	34.75	34.93	33.55	34.19	211781
2021-01-11	33.70	34.72	33.70	34.68	205075
2021-01-12	35.15	35.62	34.92	35.34	131352
2021-01-13	35.15	35.15	34.26	34.51	101633
2021-01-14	34.90	35.42	34.62	35.12	103963
2021-01-15	34.68	35.08	34.36	34.81	114738
2021-01-19	35.12	35.13	34.64	34.91	192522
2021-01-20	34.84	35.20	34.53	34.74	116104
2021-01-21	34.55	34.60	33.86	34.18	139911
2021-01-22	33.81	35.17	33.52	35.05	173427
2021-01-25	34.65	35.18	33.76	35.10	148069
2021-01-26	35.25	35.30	34.79	34.87	80274
2021-01-27	33.89	34.53	33.03	33.25	206076
2021-01-28	34.40	34.40	32.68	33.16	233478
2021-01-29	33.52	33.92	32.48	33.01	244003
2021-02-01	33.01	33.43	32.40	33.21	110226
2021-02-02	33.83	34.15	33.14	33.89	92251
2021-02-03	33.60	33.79	33.12	33.66	116776
2021-02-04	33.96	34.76	33.63	34.58	156818
2021-02-05	34.58	34.76	34.00	34.42	104606
2021-02-08	34.67	35.26	34.50	35.26	126714
2021-02-09	35.12	35.81	34.75	35.63	126832
2021-02-10	35.87	36.16	35.44	35.52	139786
2021-02-11	35.45	35.88	34.91	35.48	176894
2021-02-12	35.33	35.79	35.14	35.49	88789
2021-02-16	35.35	35.92	35.35	35.59	101100
2021-02-17	35.39	35.99	35.24	35.58	95791
2021-02-18	35.45	35.85	35.15	35.24	114018
2021-02-19	35.40	35.78	35.36	35.70	163965
2021-02-22	35.79	36.64	35.28	36.53	103764
2021-02-23	37.00	37.92	36.45	36.89	155135
2021-02-24	37.25	37.98	37.02	37.70	142665
2021-02-25	37.78	38.14	37.38	37.52	155333
2021-02-26	37.21	37.24	35.46	36.23	193233
2021-03-01	37.02	37.25	36.56	37.11	85522
2021-03-02	37.06	37.17	36.50	36.80	89392
2021-03-03	36.98	38.49	36.91	37.58	155639
2021-03-04	37.59	38.82	37.28	37.82	166937
2021-03-05	38.54	39.44	38.27	39.27	199154
2021-03-08	39.95	41.15	39.47	40.86	175420
2021-03-09	40.71	41.19	39.70	40.51	144344
2021-03-10	40.45	41.84	40.06	41.62	191906
2021-03-11	41.39	41.68	41.09	41.57	131471
2021-03-12	42.00	42.79	41.66	42.37	147473
2021-03-15	42.51	42.51	40.72	41.42	153527
2021-03-16	41.16	41.58	40.70	41.18	170097
2021-03-17	40.83	41.62	40.38	40.76	142868
2021-03-18	41.31	42.12	40.48	40.87	158480
2021-03-19	40.09	41.44	39.39	41.28	592776
2021-03-22	40.83	40.83	39.62	39.91	114469
2021-03-23	39.39	39.80	38.50	38.77	161461
2021-03-24	39.30	40.36	38.56	38.87	135107
2021-03-25	38.63	39.73	38.01	39.58	118912
2021-03-26	40.03	40.86	39.62	40.76	95579
2021-03-29	40.28	41.40	39.78	40.09	179842
2021-03-30	40.45	41.15	40.30	40.37	115363
2021-03-31	40.17	40.93	39.54	39.90	195112
2021-04-01	39.64	39.73	39.07	39.54	128247
2021-04-05	40.24	40.80	39.38	39.81	192173
2021-04-06	39.73	39.95	39.19	39.38	137012
2021-04-07	39.56	39.59	38.89	39.22	157880
2021-04-08	39.11	39.24	38.50	39.19	147753
2021-04-09	39.41	39.50	39.04	39.37	123176
2021-04-12	39.53	39.70	39.21	39.48	96605
2021-04-13	39.18	39.51	38.52	38.53	96110
2021-04-14	38.51	39.39	38.51	39.00	92220
2021-04-15	38.98	39.16	38.18	38.85	84783
2021-04-16	39.37	39.50	38.77	39.10	77142
2021-04-19	39.04	39.57	38.51	39.03	98114
2021-04-20	38.67	38.90	37.65	37.67	128894
2021-04-21	37.65	38.60	37.65	38.49	99260
2021-04-22	38.42	38.72	37.99	38.00	99189
2021-04-23	38.00	39.63	38.00	39.40	174662
2021-04-26	39.41	39.98	38.59	38.86	110087
2021-04-27	39.39	39.61	37.97	38.54	166430
2021-04-28	38.53	39.29	38.19	38.20	82495
2021-04-29	38.66	39.11	38.33	38.47	116282
2021-04-30	38.07	38.60	37.80	37.89	213685
2021-05-03	38.72	39.00	38.19	38.78	218674
2021-05-04	38.43	39.16	38.43	38.89	89081
2021-05-05	38.88	38.97	38.40	38.84	81415
2021-05-06	38.94	39.88	38.75	39.80	117581
2021-05-07	39.70	39.94	39.25	39.58	94655
2021-05-10	39.67	40.12	38.82	38.89	105458
2021-05-11	38.61	39.31	38.36	38.70	87332
2021-05-12	38.81	39.22	37.86	37.98	99289
2021-05-13	37.86	40.32	37.86	40.05	191748
2021-05-14	40.60	40.60	39.89	40.37	110267
2021-05-17	40.12	40.66	39.93	40.59	98783
2021-05-18	40.38	40.64	39.80	39.80	114942
2021-05-19	39.39	39.93	38.64	39.88	141927
2021-05-20	39.65	39.84	39.12	39.76	173725
2021-05-21	40.13	41.07	39.80	40.72	570903
2021-05-24	41.06	41.06	39.72	40.09	137736
2021-05-25	40.02	40.32	38.63	38.63	141070
2021-05-26	38.55	39.17	38.51	39.03	79610
2021-05-27	39.52	39.82	39.20	39.39	140185
2021-05-28	39.26	39.26	38.00	38.99	92641
2021-06-01	39.20	39.51	39.07	39.18	160661
2021-06-02	39.31	39.51	38.71	38.80	97803
2021-06-03	38.80	39.04	38.52	38.90	121765
2021-06-04	38.80	39.22	38.16	38.66	79491
2021-06-07	38.61	39.04	38.40	38.77	76781
2021-06-08	38.90	39.29	38.51	39.06	117170
2021-06-09	38.50	38.88	38.46	38.56	186397
2021-06-10	38.82	39.00	37.99	38.05	100797
2021-06-11	38.25	38.65	37.87	37.90	107243
2021-06-14	37.94	38.01	37.38	37.83	147676
2021-06-15	38.07	38.87	37.85	38.44	145083
2021-06-16	38.20	39.31	37.82	39.03	135796
2021-06-17	39.06	39.23	37.59	37.73	186309
2021-06-18	37.09	37.71	36.07	36.16	350551
2021-06-21	36.32	37.57	36.30	37.24	126679
2021-06-22	37.23	37.44	36.43	36.88	101488
2021-06-23	36.79	37.12	36.46	36.55	165985
2021-06-24	36.99	37.28	36.49	37.26	77305
2021-06-25	37.15	37.66	37.02	37.36	365320
2021-06-28	37.02	37.13	35.94	35.96	129599
2021-06-29	36.23	36.24	35.97	36.02	161970
2021-06-30	35.84	36.31	35.84	35.97	108621
2021-07-01	36.07	36.32	35.92	36.09	112164
2021-07-02	36.00	36.06	35.57	35.59	131769
2021-07-06	35.40	35.40	34.44	34.80	190386
2021-07-07	34.47	35.32	34.47	34.71	211287
2021-07-08	34.14	34.32	33.43	33.74	257866
2021-07-09	35.32	35.32	34.26	34.78	183128
2021-07-12	34.39	35.02	34.10	34.89	164828
2021-07-13	34.75	34.91	34.09	34.24	103134
2021-07-14	34.34	34.77	33.91	34.23	103793
2021-07-15	33.96	34.71	33.78	34.63	126254
2021-07-16	34.85	34.99	33.86	33.97	96567
2021-07-19	34.09	34.09	32.74	32.97	163920
2021-07-20	33.06	34.40	33.06	33.54	191795
2021-07-21	33.95	34.42	33.74	33.90	107104
2021-07-22	33.78	34.20	32.76	32.82	91353
2021-07-23	32.98	33.50	32.73	32.96	114381
2021-07-26	33.06	33.76	33.06	33.22	69619
2021-07-27	32.77	34.00	32.66	33.58	154763
2021-07-28	35.06	35.06	33.95	34.46	170255
2021-07-29	35.15	35.28	34.84	34.91	156791
2021-07-30	34.64	35.33	34.64	34.85	172526
2021-08-02	35.13	35.93	34.91	35.09	212440
2021-08-03	35.59	36.01	35.02	35.85	239452
2021-08-04	35.29	35.74	35.21	35.34	134242
2021-08-05	35.40	35.86	35.40	35.74	71634
2021-08-06	36.25	36.90	36.00	36.46	104821
2021-08-09	36.42	36.75	36.05	36.34	67636
2021-08-10	36.33	37.11	36.21	37.00	84188
2021-08-11	37.19	37.53	35.87	37.52	87515
2021-08-12	37.65	37.65	36.86	37.17	76572
2021-08-13	37.06	37.20	36.68	36.88	51356
2021-08-16	36.59	37.02	36.22	36.82	123387
2021-08-17	36.66	36.85	36.17	36.47	88671
2021-08-18	36.33	36.58	35.95	35.98	79262
2021-08-19	35.70	35.93	35.33	35.79	98811
2021-08-20	35.66	36.32	35.33	36.30	97275
2021-08-23	36.56	36.76	36.33	36.64	90845
2021-08-24	36.62	36.64	36.34	36.40	57026
2021-08-25	36.33	36.88	36.20	36.22	94845
2021-08-26	36.48	36.48	35.69	35.74	68741
2021-08-27	35.77	36.87	35.46	36.75	138769
2021-08-30	36.76	36.76	35.86	35.93	75798
2021-08-31	35.71	36.26	35.58	35.86	77391
2021-09-01	35.92	35.96	35.24	35.72	89401
2021-09-02	35.63	35.97	35.36	35.45	78561
2021-09-03	35.39	35.55	34.94	35.13	107516
2021-09-07	35.25	35.63	35.09	35.17	98139
2021-09-08	35.04	35.24	34.42	34.68	92226
2021-09-09	34.73	35.02	34.59	34.66	115930
2021-09-10	34.78	34.78	33.80	33.87	90200
2021-09-13	34.22	34.57	33.88	34.43	168191
2021-09-14	34.46	37.03	33.63	33.72	109781
2021-09-15	33.78	34.20	33.51	33.94	170257
2021-09-16	34.02	34.23	33.31	33.57	147866
2021-09-17	33.55	34.43	33.35	34.38	611147
2021-09-20	34.20	34.20	33.02	33.58	197130
2021-09-21	33.74	33.74	33.09	33.22	153429
2021-09-22	33.60	34.18	33.46	33.78	144935
2021-09-23	34.06	35.03	34.06	34.62	112031
2021-09-24	34.62	35.37	34.62	35.09	104588
2021-09-27	35.46	36.73	35.46	36.20	116707
2021-09-28	36.37	36.65	35.73	35.88	75564
2021-09-29	35.83	36.45	35.83	36.29	113032
2021-09-30	36.44	36.57	35.98	36.12	114977
2021-10-01	36.28	37.00	36.03	36.59	150865
2021-10-04	36.56	37.00	36.22	36.38	94704
2021-10-05	36.55	36.90	36.09	36.66	176324
2021-10-06	36.36	36.74	35.84	36.69	87398
2021-10-07	36.94	37.44	36.49	37.34	129714
2021-10-08	37.15	37.57	37.10	37.40	46517
2021-10-11	37.60	37.72	36.80	36.89	47052
2021-10-12	36.75	37.06	36.62	36.91	65377
2021-10-13	36.83	36.83	36.13	36.36	65106
2021-10-14	36.82	36.83	36.40	36.79	49711
2021-10-15	37.36	37.36	36.64	36.67	108245
2021-10-18	36.70	37.05	36.42	36.47	70779
2021-10-19	36.51	36.51	36.06	36.38	61403
2021-10-20	36.28	37.07	36.28	37.06	68160
2021-10-21	36.90	37.06	36.58	37.02	71478
2021-10-22	37.04	37.41	36.96	37.38	64071
2021-10-25	37.61	37.65	37.21	37.55	74680
2021-10-26	37.68	37.69	37.24	37.49	79687
2021-10-27	36.97	37.10	36.02	36.10	124967
2021-10-28	35.92	37.02	35.92	36.28	109240
2021-10-29	36.39	36.78	36.33	36.69	93707
2021-11-01	36.96	37.90	36.90	37.84	107652
2021-11-02	37.84	37.84	36.88	36.97	76438
2021-11-03	36.78	38.07	36.69	37.93	111934
2021-11-04	37.97	37.97	36.72	37.09	100726
2021-11-05	37.52	38.53	37.37	38.31	102174
2021-11-08	38.36	38.67	38.11	38.43	80597
2021-11-09	38.21	38.67	37.80	38.53	84137
2021-11-10	38.50	38.80	37.73	38.53	92079
2021-11-11	38.57	38.97	38.51	38.69	53917
2021-11-12	38.81	38.81	37.98	38.21	59403
2021-11-15	38.38	38.39	37.84	38.00	98922
2021-11-16	38.00	38.03	37.64	37.83	78560
2021-11-17	37.87	37.87	37.00	37.33	97628
2021-11-18	37.24	37.55	37.00	37.23	93070
2021-11-19	36.80	37.24	36.39	37.09	108670
2021-11-22	37.39	38.49	37.39	37.80	157489
2021-11-23	37.93	38.55	37.93	38.31	116647
2021-11-24	38.16	38.45	38.02	38.09	105437
2021-11-26	36.81	37.16	35.57	36.21	138674
2021-11-29	36.64	37.16	36.24	36.39	180980
2021-11-30	35.68	36.64	35.68	36.11	202590
2021-12-01	36.71	37.88	36.15	36.54	171064
2021-12-02	36.86	37.87	36.59	37.63	124364
2021-12-03	37.69	37.82	36.73	36.93	146696
2021-12-06	37.50	38.40	37.38	37.80	140223
2021-12-07	38.20	38.48	36.86	37.16	113884
2021-12-08	37.30	37.42	36.73	37.05	82575
2021-12-09	36.70	36.92	36.57	36.63	66436
2021-12-10	36.87	37.14	36.37	36.89	73284
2021-12-13	36.93	37.12	36.43	36.83	113268
2021-12-14	36.92	37.91	36.70	37.22	229090
2021-12-15	37.45	38.09	36.53	36.67	416443
2021-12-16	37.01	38.06	36.81	37.48	162759
2021-12-17	37.16	37.92	36.29	36.96	709554
2021-12-20	36.63	36.93	35.99	36.63	163626
2021-12-21	36.86	37.78	36.86	37.39	77263
2021-12-22	37.16	37.71	37.16	37.71	76126
2021-12-23	37.96	38.24	37.32	37.97	77697
2021-12-27	38.17	38.53	37.62	38.46	81439
2021-12-28	38.59	38.94	38.47	38.71	70475
2021-12-29	38.65	38.82	38.38	38.52	74997
2021-12-30	38.63	38.77	38.17	38.48	89904
2021-12-31	38.33	38.71	38.13	38.52	71913
2022-01-03	38.67	39.59	38.51	39.10	132950
2022-01-04	39.48	40.44	39.38	39.98	107658
2022-01-05	40.08	40.70	39.81	40.02	91310
2022-01-06	40.41	41.23	40.04	41.23	83395
2022-01-07	41.32	41.52	41.02	41.36	117171
2022-01-10	41.43	41.74	41.18	41.41	152321
2022-01-11	41.61	41.61	40.59	41.34	120769
2022-01-12	41.45	41.67	40.86	40.96	139066
2022-01-13	41.09	41.69	40.89	41.37	98558
2022-01-14	40.91	42.19	40.49	42.14	121659
2022-01-18	42.33	42.33	41.44	41.55	104307
2022-01-19	41.68	41.68	40.21	40.35	128865
2022-01-20	40.32	40.66	39.27	39.36	89405
2022-01-21	39.01	40.47	38.95	39.23	214054
2022-01-24	38.79	40.34	38.61	40.10	160260
2022-01-25	39.75	40.58	39.19	40.20	92473
2022-01-26	40.24	40.86	38.75	39.41	158413
2022-01-27	38.03	39.50	37.93	38.25	196319
2022-01-28	38.35	38.54	37.51	38.54	185169
2022-01-31	38.48	38.80	37.94	38.68	170721
2022-02-01	38.50	38.75	37.95	38.53	176842
2022-02-02	38.66	38.66	38.00	38.46	152313
2022-02-03	38.46	38.98	38.27	38.39	145106
2022-02-04	38.70	39.29	38.47	39.09	142279
2022-02-07	39.15	39.36	38.59	38.93	125290
2022-02-08	39.20	39.80	39.07	39.75	166973
2022-02-09	39.74	39.88	38.64	38.81	137986
2022-02-10	38.79	39.04	38.22	38.68	180607
2022-02-11	38.58	39.28	38.43	38.82	160463
2022-02-14	38.92	39.17	38.35	38.64	190491
2022-02-15	39.02	39.56	39.02	39.30	131710
2022-02-16	39.19	39.68	39.03	39.49	106202
2022-02-17	39.19	39.33	38.61	38.74	149943
2022-02-18	38.71	39.25	38.68	39.08	438094
2022-02-22	39.08	39.33	38.71	38.89	143525
2022-02-23	39.10	39.24	38.16	38.28	130110
2022-02-24	37.45	37.73	36.69	37.65	246147
2022-02-25	37.85	38.63	37.50	38.47	135819
2022-02-28	37.81	38.51	37.72	38.37	184808
2022-03-01	38.05	38.31	36.80	37.21	284694
2022-03-02	37.47	38.69	37.47	38.41	122686
2022-03-03	38.52	38.70	38.19	38.48	111973
2022-03-04	37.95	38.46	37.63	38.30	185147
2022-03-07	38.20	38.41	37.63	37.72	190159
2022-03-08	37.95	38.36	37.44	37.47	229455
2022-03-09	38.23	38.50	37.60	37.71	119332
2022-03-10	37.27	38.55	37.24	37.98	110582
2022-03-11	38.30	38.65	38.25	38.30	118636
2022-03-14	38.75	39.17	38.33	38.73	139892
2022-03-15	39.02	39.18	38.24	38.45	150844
2022-03-16	38.64	39.15	38.39	39.04	181285
2022-03-17	38.92	39.06	38.37	38.60	105942
2022-03-18	38.53	38.53	37.40	37.89	421055
2022-03-21	38.06	38.49	37.59	37.94	170268
2022-03-22	38.14	38.56	37.82	37.98	115394
2022-03-23	37.67	37.94	36.67	36.73	120864
2022-03-24	36.79	37.82	36.40	36.78	75505
2022-03-25	36.98	37.51	36.92	37.35	156583
2022-03-28	37.17	37.39	36.67	37.01	154809
2022-03-29	37.38	37.88	37.12	37.53	210473
2022-03-30	37.50	37.55	36.19	36.42	123512
2022-03-31	36.30	36.77	35.98	36.13	228035
2022-04-01	36.46	36.86	36.09	36.66	225187
2022-04-04	36.62	36.62	35.98	36.23	152877
2022-04-05	36.24	36.60	35.72	35.89	214616
2022-04-06	35.93	36.21	35.70	35.82	231683
2022-04-07	36.03	36.19	35.39	35.70	270798
2022-04-08	35.89	36.10	35.40	35.52	235065
2022-04-11	35.44	36.04	35.35	35.38	171362
2022-04-12	35.46	35.83	35.08	35.20	192293
2022-04-13	35.18	35.82	35.04	35.71	144648
2022-04-14	35.75	36.16	35.20	35.31	107984
2022-04-18	35.17	35.48	34.89	35.09	129214
2022-04-19	35.38	36.23	35.32	36.15	140716
2022-04-20	36.25	36.81	36.25	36.46	92677
2022-04-21	36.76	36.78	36.02	36.11	110195
2022-04-22	35.92	36.07	35.41	35.47	116020
2022-04-25	35.23	35.48	34.58	35.26	149776
2022-04-26	34.82	35.83	34.82	35.49	213906
2022-04-27	35.65	35.91	35.14	35.33	193531
2022-04-28	35.51	35.97	35.10	35.91	165298
2022-04-29	35.91	35.98	35.04	35.20	217975
2022-05-02	35.27	35.77	35.03	35.56	227821
2022-05-03	35.72	36.08	35.27	35.78	132702
2022-05-04	35.90	37.04	35.66	36.87	153939
2022-05-05	36.57	36.57	35.82	36.23	151496
2022-05-06	36.05	36.30	35.51	35.93	138620
2022-05-09	35.73	36.41	35.48	36.19	186919
2022-05-10	36.36	36.67	35.41	35.95	214266
2022-05-11	36.03	36.79	35.91	35.98	148295
2022-05-12	35.86	36.17	35.12	35.91	120846
2022-05-13	35.96	36.11	35.12	35.37	112125
2022-05-16	35.24	35.51	34.72	35.15	117177
2022-05-17	35.54	36.33	35.49	36.17	129392
2022-05-18	36.07	36.34	35.73	35.90	213018
2022-05-19	35.61	35.78	35.09	35.15	203547
2022-05-20	35.42	36.09	35.03	35.94	200399
2022-05-23	36.35	37.04	36.10	36.46	165681
2022-05-24	36.48	36.76	35.79	36.57	121823
2022-05-25	36.62	37.14	36.48	36.73	136565
2022-05-26	37.04	37.26	36.76	37.09	143560
2022-05-27	37.01	37.52	37.01	37.52	67998
2022-05-31	37.11	37.13	36.57	36.98	160852
2022-06-01	37.19	37.25	36.57	37.10	130391
2022-06-02	37.10	37.58	36.80	37.58	104318
2022-06-03	37.55	37.55	37.17	37.26	142293
2022-06-06	37.45	37.62	37.25	37.54	85515
2022-06-07	37.48	37.76	37.19	37.63	93237
2022-06-08	37.33	37.39	36.90	37.13	144683
2022-06-09	37.06	37.34	36.48	36.53	148482
2022-06-10	35.98	36.34	35.56	35.85	119671
2022-06-13	35.26	35.99	35.26	35.43	163274
2022-06-14	35.45	36.01	35.45	35.81	143233
2022-06-15	36.15	36.62	35.83	36.05	201813
2022-06-16	35.65	36.02	35.31	35.49	203838
2022-06-17	35.79	36.22	35.74	35.98	514025
2022-06-21	36.46	36.84	36.10	36.77	159887
2022-06-22	36.42	37.09	36.28	37.00	127863
2022-06-23	36.81	37.21	36.33	36.61	146166
2022-06-24	36.61	37.65	36.61	37.44	299939
2022-06-27	37.76	38.12	37.66	37.93	125762
2022-06-28	38.18	38.64	37.93	38.12	142164
2022-06-29	38.12	38.24	37.43	37.47	136775
2022-06-30	37.04	37.94	36.97	37.59	151424
2022-07-01	37.36	38.17	37.12	38.16	150882
2022-07-05	37.58	38.37	37.21	38.30	205314
2022-07-06	37.99	38.40	37.60	37.94	236247
2022-07-07	38.19	38.35	37.49	37.58	139779
2022-07-08	37.73	38.00	37.42	37.96	146246
2022-07-11	37.79	38.09	37.72	37.99	74014
2022-07-12	37.83	38.45	37.83	38.19	133849
2022-07-13	38.09	38.10	37.41	37.84	158273
2022-07-14	37.30	37.47	36.80	37.44	110337
2022-07-15	37.95	38.48	37.69	38.35	167305
2022-07-18	38.52	38.81	38.00	38.18	74606
2022-07-19	38.45	39.37	38.30	39.04	161258
2022-07-20	38.80	39.26	38.54	39.13	122141
2022-07-21	38.81	39.22	38.71	39.22	121823
2022-07-22	39.14	39.50	39.03	39.39	136954
2022-07-25	39.48	40.06	39.48	39.99	226242
2022-07-26	39.99	40.07	39.14	39.35	172173
2022-07-27	39.60	40.56	39.60	40.22	166030
2022-07-28	40.28	40.40	39.95	40.26	125323
2022-07-29	40.29	40.73	40.19	40.54	132859
2022-08-01	40.39	41.26	40.36	40.92	136291
2022-08-02	40.95	41.01	40.26	40.27	107092
2022-08-03	40.37	40.90	39.85	40.71	121220
2022-08-04	40.61	40.74	40.21	40.29	94044
2022-08-05	40.25	40.59	40.18	40.43	93320
2022-08-08	40.49	40.66	40.11	40.46	112781
2022-08-09	40.56	40.63	39.87	40.61	145741
2022-08-10	40.91	41.22	40.65	40.92	143661
2022-08-11	41.29	41.43	41.08	41.33	90588
2022-08-12	41.60	42.00	41.53	41.99	94731
2022-08-15	41.61	42.25	41.61	42.20	130460
2022-08-16	42.12	42.63	42.11	42.52	98804
2022-08-17	42.22	42.29	41.66	42.09	101469
2022-08-18	42.16	42.41	41.99	42.31	65748
2022-08-19	42.18	42.19	41.60	41.86	99786
2022-08-22	41.49	41.58	40.76	40.90	115215
2022-08-23	40.97	41.36	40.25	40.28	90879
2022-08-24	40.21	40.40	39.81	39.91	67060
2022-08-25	39.98	40.56	39.83	40.41	162785
2022-08-26	40.66	40.66	39.75	39.79	109625
2022-08-29	39.60	39.66	39.11	39.15	79892
2022-08-30	39.34	39.34	38.86	39.21	82679
2022-08-31	38.97	39.00	38.64	38.78	95322
2022-09-01	38.70	38.83	38.29	38.69	114282
2022-09-02	38.92	39.17	38.22	38.50	87068
2022-09-06	38.61	38.61	37.46	37.89	153014
2022-09-07	37.89	38.19	37.67	38.08	114541
2022-09-08	38.01	38.59	37.74	38.57	118368
2022-09-09	38.71	38.96	38.16	38.90	109920
2022-09-12	39.14	39.32	38.85	39.21	95234
2022-09-13	38.87	39.48	38.28	38.49	136977
2022-09-14	38.41	38.67	38.09	38.25	128134
2022-09-15	38.28	39.22	38.17	38.95	128469
2022-09-16	38.77	39.51	38.37	39.45	382826
2022-09-19	38.96	39.99	38.96	39.72	132931
2022-09-20	39.61	40.23	39.50	40.00	126317
2022-09-21	40.14	40.45	39.55	39.73	149969
2022-09-22	39.89	39.89	38.99	39.34	96108
2022-09-23	39.03	39.16	38.66	39.13	95979
2022-09-26	38.85	39.56	38.85	38.98	133682
2022-09-27	39.11	39.36	38.30	38.42	100523
2022-09-28	38.33	39.01	38.20	38.52	152739
2022-09-29	38.37	38.37	37.91	38.25	129302
2022-09-30	38.40	38.73	37.92	37.95	157619
2022-10-03	38.35	39.00	38.13	38.86	165459
2022-10-04	39.20	39.94	39.20	39.89	147189
2022-10-05	39.42	39.86	39.41	39.83	105690
2022-10-06	39.70	39.90	39.49	39.86	101731
2022-10-07	39.79	40.00	39.58	39.70	168011
2022-10-10	39.77	40.24	39.63	39.86	94608
2022-10-11	39.68	40.76	39.68	40.66	148436
2022-10-12	40.68	41.15	40.41	40.77	101930
2022-10-13	40.39	42.82	40.39	42.60	150477
2022-10-14	42.68	43.17	41.99	42.09	112546
2022-10-17	42.42	42.95	42.25	42.79	132291
2022-10-18	43.05	43.41	42.59	42.93	116663
2022-10-19	42.58	43.32	42.52	43.02	142168
2022-10-20	43.02	43.29	41.43	41.83	137575
2022-10-21	42.15	42.82	41.87	42.58	158926
2022-10-24	42.90	43.42	42.81	43.23	116822
2022-10-25	43.13	43.69	43.10	43.40	143531
2022-10-26	43.95	43.99	42.66	43.07	115193
2022-10-27	43.50	45.31	43.11	45.00	163943
2022-10-28	45.25	46.66	44.94	46.57	229545
2022-10-31	46.44	47.44	46.10	47.39	228397
2022-11-01	47.58	48.24	47.25	47.71	158434
2022-11-02	47.39	47.95	46.46	46.73	186579
2022-11-03	46.51	46.62	45.78	46.34	129153
2022-11-04	46.65	47.85	46.62	47.80	124000
2022-11-07	47.91	48.25	47.08	47.13	126898
2022-11-08	47.12	47.55	46.88	46.92	94795
2022-11-09	46.91	47.21	46.52	46.82	114626
2022-11-10	47.74	48.68	47.47	47.86	158932
2022-11-11	48.11	48.12	46.48	46.60	114277
2022-11-14	46.61	47.66	46.09	47.05	134633
2022-11-15	47.34	48.08	47.22	47.67	104262
2022-11-16	47.60	47.64	46.91	47.09	122421
2022-11-17	46.77	46.94	46.31	46.60	99603
2022-11-18	47.20	47.45	46.41	46.62	127276
2022-11-21	46.80	47.13	46.33	46.93	89107
2022-11-22	47.23	47.63	46.95	47.34	118366
2022-11-23	47.40	47.63	46.75	46.87	80158
2022-11-25	47.10	47.56	46.95	47.46	39380
2022-11-28	47.20	47.34	46.28	46.39	88279
2022-11-29	46.60	46.89	46.41	46.60	108975
2022-11-30	46.25	46.59	45.17	46.16	246771
2022-12-01	46.37	46.62	45.72	46.35	113849
2022-12-02	45.88	46.37	45.42	46.27	91845
2022-12-05	45.85	45.85	43.19	43.38	239001
2022-12-06	43.38	43.53	42.77	43.21	199466
2022-12-07	43.33	43.74	42.89	42.97	163634
2022-12-08	43.03	43.18	42.24	42.51	116482
2022-12-09	42.51	42.53	42.02	42.23	133293
2022-12-12	42.23	42.84	42.10	42.46	144688
2022-12-13	43.02	43.33	42.53	42.66	273414
2022-12-14	42.82	43.00	41.92	41.97	215312
2022-12-15	41.77	42.28	41.50	42.07	214525
2022-12-16	41.83	42.30	41.47	41.76	1719402
2022-12-19	41.94	42.53	41.94	42.32	168625
2022-12-20	42.41	42.67	41.95	41.97	147384
2022-12-21	42.72	43.49	42.52	43.42	205013
2022-12-22	43.41	43.41	42.83	43.29	123210
2022-12-23	43.30	43.95	41.05	43.40	116953
2022-12-27	43.60	44.28	43.31	44.05	109580
2022-12-28	44.17	44.33	43.19	43.19	111079
2022-12-29	43.39	43.97	43.24	43.71	124177
2022-12-30	43.55	43.89	43.24	43.42	150803
2023-01-03	43.50	43.87	42.32	42.84	153995
2023-01-04	43.07	43.35	42.09	42.44	218963
2023-01-05	42.58	42.70	41.81	42.07	203341
2023-01-06	42.34	42.98	42.34	42.82	138573
2023-01-09	42.87	42.94	42.16	42.29	120258
2023-01-10	42.39	42.98	41.66	42.82	191682
2023-01-11	42.94	43.03	42.56	43.00	224447
2023-01-12	43.22	43.71	43.03	43.70	258092
2023-01-13	43.29	44.14	42.88	44.01	192103
2023-01-17	44.23	45.02	43.41	43.75	185174
2023-01-18	43.70	43.70	42.25	42.36	151010
2023-01-19	42.53	42.53	41.68	41.98	144010
2023-01-20	42.44	42.74	41.92	42.47	186068
2023-01-23	42.33	42.76	41.92	42.36	198013
2023-01-24	42.22	42.22	37.12	37.60	560137
2023-01-25	37.45	37.66	36.70	37.08	288903
2023-01-26	37.26	37.37	36.57	37.09	272177
2023-01-27	37.10	38.15	37.05	37.79	180528
2023-01-30	37.73	38.64	37.66	38.24	181613
2023-01-31	38.33	39.36	38.01	39.31	190092
2023-02-01	39.05	40.20	38.57	39.86	294969
2023-02-02	39.91	41.12	39.66	41.08	195888
2023-02-03	40.90	41.60	40.86	41.34	187420
2023-02-06	41.23	41.33	40.20	40.82	158611
2023-02-07	40.64	41.20	40.34	41.01	153111
2023-02-08	40.78	41.19	40.51	41.02	135638
2023-02-09	41.19	41.20	40.10	40.18	133067
2023-02-10	40.07	40.73	40.07	40.61	135458
2023-02-13	40.49	40.83	40.41	40.66	145751
2023-02-14	40.78	40.78	39.91	40.02	114285
2023-02-15	39.74	40.99	39.74	40.93	170497
2023-02-16	40.73	40.93	40.34	40.65	117932
2023-02-17	40.72	41.10	40.45	40.94	181490
2023-02-21	40.78	41.29	40.39	40.61	206351
2023-02-22	40.56	40.70	40.10	40.28	219876
2023-02-23	40.36	41.13	40.19	40.74	191254
2023-02-24	40.47	40.62	40.19	40.62	124305
2023-02-27	40.70	41.23	40.48	40.67	174296
2023-02-28	40.49	40.94	40.21	40.59	166121
2023-03-01	40.43	40.53	39.95	40.23	116738
2023-03-02	40.06	40.34	39.48	39.83	106830
2023-03-03	39.92	40.11	39.52	39.92	116229
2023-03-06	39.88	39.88	38.52	38.79	221924
2023-03-07	38.73	38.73	37.72	37.80	159947
2023-03-08	37.90	38.43	37.58	38.38	155588
2023-03-09	38.23	38.23	36.68	36.96	265485
2023-03-10	36.56	37.61	35.56	37.09	372630
2023-03-13	35.86	37.73	33.53	35.39	452004
2023-03-14	37.58	38.44	35.08	35.37	358245
2023-03-15	34.14	35.81	33.82	35.34	333327
2023-03-16	34.83	37.97	34.74	37.21	284231
2023-03-17	36.41	36.72	34.69	35.26	669213
2023-03-20	35.75	36.44	34.75	34.80	331005
2023-03-21	35.45	36.50	35.45	35.84	308804
2023-03-22	35.83	35.89	34.04	34.14	203046
2023-03-23	34.40	34.40	33.33	33.61	246390
2023-03-24	33.46	34.90	33.00	34.82	198972
2023-03-27	35.44	35.76	34.96	35.30	196732
2023-03-28	35.18	35.45	34.50	34.88	141658
2023-03-29	35.22	35.47	33.94	34.46	170400
2023-03-30	34.67	34.67	33.28	33.53	109212
2023-03-31	33.71	34.13	33.25	33.71	339460
2023-04-03	33.83	34.11	33.20	33.51	168316
2023-04-04	33.75	33.80	32.10	32.66	163142
2023-04-05	32.33	32.88	32.05	32.57	324717
2023-04-06	32.78	33.28	32.52	33.11	146421
2023-04-10	32.91	33.81	32.91	33.46	229271
2023-04-11	33.73	33.87	33.32	33.54	152251
2023-04-12	33.69	33.82	33.19	33.36	135851
2023-04-13	33.28	34.11	33.04	33.83	173836
2023-04-14	34.28	34.47	32.97	33.68	361132
2023-04-17	33.52	34.08	33.02	34.00	190639
2023-04-18	33.98	33.98	32.63	32.76	122380
2023-04-19	32.85	33.93	32.74	33.62	173753
2023-04-20	33.41	33.66	33.04	33.29	135478
2023-04-21	33.16	33.20	32.59	33.16	142224
2023-04-24	32.95	33.75	32.95	33.24	117709
2023-04-25	33.27	34.18	32.34	32.52	189036
2023-04-26	32.77	32.96	31.78	32.21	133689
2023-04-27	32.19	32.40	31.79	32.06	145469
2023-04-28	32.04	32.85	31.99	32.24	185816
2023-05-01	32.21	32.65	31.74	31.88	140845
2023-05-02	31.74	31.74	29.41	29.55	326603
2023-05-03	29.68	30.91	29.67	29.82	246007
2023-05-04	29.16	29.64	27.53	29.32	306749
2023-05-05	30.17	31.87	29.98	31.73	299406
2023-05-08	31.97	32.09	31.38	31.88	320349
2023-05-09	31.67	32.91	31.26	32.43	273462
2023-05-10	32.91	32.91	31.80	32.39	180826
2023-05-11	32.02	32.33	31.55	31.93	157699
2023-05-12	31.99	32.49	31.68	32.45	224002
2023-05-15	32.58	33.52	32.33	33.26	194084
2023-05-16	33.34	33.68	32.84	32.84	177149
2023-05-17	33.30	35.56	33.30	35.35	288802
2023-05-18	35.26	35.53	34.71	35.31	157007
2023-05-19	35.78	35.95	34.05	34.29	178159
2023-05-22	34.60	35.54	34.26	35.31	145484
2023-05-23	35.28	36.47	35.20	35.49	170005
2023-05-24	35.29	35.40	34.62	34.63	136652
2023-05-25	34.45	35.08	34.24	34.69	163389
2023-05-26	34.63	35.08	34.13	34.88	113570
2023-05-30	34.91	34.95	34.29	34.74	115513
2023-05-31	34.29	34.43	33.11	33.55	151457
2023-06-01	33.75	34.78	33.30	34.36	159530
2023-06-02	34.86	36.90	34.60	36.73	231786
2023-06-05	36.58	36.63	34.70	35.07	174357
2023-06-06	34.17	36.76	34.17	35.74	249189
2023-06-07	36.07	37.28	35.78	36.82	250571
2023-06-08	36.69	36.82	35.67	36.62	140277
2023-06-09	36.61	36.61	35.61	36.01	127463
2023-06-12	35.97	36.45	35.02	35.23	145262
2023-06-13	35.23	35.79	34.80	35.69	173906
2023-06-14	35.66	35.91	34.41	34.59	211906
2023-06-15	34.39	35.32	34.39	35.03	200389
2023-06-16	35.32	35.32	33.84	34.03	652131
2023-06-20	34.05	34.14	33.53	33.88	143310
2023-06-21	33.75	33.88	33.28	33.29	126843
2023-06-22	33.22	33.22	31.96	32.04	199905
2023-06-23	31.69	32.21	31.57	32.09	374109
2023-06-26	32.10	32.81	31.98	31.99	190664
2023-06-27	32.05	32.46	31.77	31.99	113434
2023-06-28	32.02	32.25	31.64	32.12	111888
2023-06-29	32.42	33.00	32.38	32.44	94850
2023-06-30	32.75	32.75	31.84	31.85	193584
2023-07-03	32.00	32.48	32.00	32.45	76177
2023-07-05	32.38	32.38	31.78	31.89	157934
2023-07-06	31.58	31.73	31.15	31.54	212095
2023-07-07	31.60	32.38	31.10	32.01	168363
2023-07-10	32.03	32.74	31.87	32.35	172845
2023-07-11	33.07	33.16	32.38	32.77	190830
2023-07-12	33.37	33.84	32.91	32.96	236134
2023-07-13	33.16	33.50	32.94	33.31	273685
2023-07-14	33.37	33.37	32.56	33.03	155699
2023-07-17	33.02	33.70	33.02	33.53	199470
2023-07-18	33.58	34.88	33.50	34.73	157112
2023-07-19	34.91	35.62	34.57	35.53	199457
2023-07-20	35.54	35.82	34.99	35.79	170522
2023-07-21	36.05	36.05	35.31	35.38	127821
2023-07-24	35.27	36.56	35.27	36.15	135872
2023-07-25	36.13	36.41	35.78	35.95	128144
2023-07-26	36.31	37.67	36.25	37.38	194052
2023-07-27	37.40	37.84	37.18	37.52	189746
2023-07-28	37.85	38.11	37.39	37.90	121306
2023-07-31	37.76	38.02	37.03	37.20	216012
2023-08-01	37.24	37.54	36.16	37.50	201202
2023-08-02	37.19	37.46	36.25	37.14	139093
2023-08-03	37.05	37.62	36.76	37.15	97177
2023-08-04	37.01	37.48	36.87	37.19	95078
2023-08-07	37.15	37.69	36.94	37.47	151680
2023-08-08	36.82	37.17	35.97	36.90	237323
2023-08-09	36.70	36.79	36.32	36.65	248449
2023-08-10	36.82	37.28	36.63	36.77	303428
2023-08-11	36.71	38.01	36.64	37.41	1732799
2023-08-14	37.16	37.29	36.71	37.19	245592
2023-08-15	37.03	37.68	36.09	36.26	250106
2023-08-16	36.19	36.45	35.43	35.55	272380
2023-08-17	35.73	36.76	35.46	35.64	210771
2023-08-18	35.34	36.26	35.34	36.02	283007
2023-08-21	36.06	36.17	35.36	35.51	200524
2023-08-22	35.53	35.80	34.29	34.39	179845
2023-08-23	34.27	34.63	34.07	34.22	140292
2023-08-24	34.09	34.85	33.90	34.28	164489
2023-08-25	34.46	34.88	33.82	34.22	109282
2023-08-28	34.36	34.92	34.36	34.64	123903
2023-08-29	34.56	34.87	34.33	34.54	114119
2023-08-30	34.49	34.56	34.10	34.16	104991
2023-08-31	33.97	34.85	33.76	34.42	185296
2023-09-01	34.53	35.13	34.53	34.78	127114
2023-09-05	34.61	34.61	33.47	33.73	168035
2023-09-06	33.84	34.08	33.08	33.17	127105
2023-09-07	33.12	33.30	32.62	32.73	133675
2023-09-08	32.90	32.98	32.38	32.75	102930
2023-09-11	32.38	32.38	32.38	32.38	40117
2023-09-12	32.49	32.76	32.08	32.74	153839
2023-09-13	32.89	32.89	32.34	32.54	170568
2023-09-14	32.86	33.16	32.52	33.01	189870
2023-09-15	33.00	33.23	32.54	32.80	671082
2023-09-18	32.89	32.94	31.93	31.95	161447
2023-09-19	32.08	32.28	31.57	31.69	159036
2023-09-20	31.83	32.00	31.21	31.26	117558
2023-09-21	31.08	31.45	30.91	30.99	148050
2023-09-22	31.03	31.61	30.51	30.83	141923
2023-09-25	30.75	31.03	30.55	30.69	147168
2023-09-26	30.32	31.15	30.31	30.68	196934
2023-09-27	30.75	31.21	30.62	30.80	186205
2023-09-28	30.81	31.84	30.81	31.45	513228
2023-09-29	31.65	32.05	31.57	31.69	222494
2023-10-02	31.59	32.09	31.40	31.82	377495
2023-10-03	31.59	32.25	31.06	31.73	215819
2023-10-04	31.55	32.25	31.49	32.06	162522
2023-10-05	32.01	32.71	32.01	32.66	193829
2023-10-06	32.30	33.00	31.90	32.65	164561
2023-10-09	32.43	32.96	32.19	32.77	122849
2023-10-10	32.97	33.36	32.90	32.92	122908
2023-10-11	32.92	33.42	32.72	33.02	92362
2023-10-12	32.94	33.00	32.54	32.94	119467
2023-10-13	33.17	33.31	32.35	32.55	156330
2023-10-16	32.71	33.19	31.94	33.11	153182
2023-10-17	32.98	34.17	32.98	33.82	178219
2023-10-18	33.55	33.55	33.15	33.26	134859
2023-10-19	33.31	33.50	32.78	32.81	221345
2023-10-20	32.95	32.95	31.18	31.20	246991
2023-10-23	30.95	31.89	30.95	31.37	190215
2023-10-24	31.51	31.51	30.36	30.41	138606
2023-10-25	31.63	32.91	31.19	32.73	210480
2023-10-26	32.84	33.61	32.47	33.45	213716
2023-10-27	33.47	33.47	32.50	33.10	182347
2023-10-30	33.47	33.73	33.16	33.50	85992
2023-10-31	33.42	33.64	33.19	33.47	119065
2023-11-01	33.42	33.75	33.13	33.59	100377
2023-11-02	33.75	35.09	33.75	34.99	148746
2023-11-03	35.77	36.50	35.77	35.91	153013
2023-11-06	35.88	36.17	35.45	35.94	99397
2023-11-07	35.76	35.77	35.32	35.46	109263
2023-11-08	35.59	35.59	34.29	34.67	102385
2023-11-09	34.76	35.09	34.15	34.46	114664
2023-11-10	34.68	34.68	34.08	34.27	94744
2023-11-13	34.07	34.58	33.78	34.55	81235
2023-11-14	35.72	37.16	35.07	37.11	202761
2023-11-15	36.94	37.75	36.90	37.05	120610
2023-11-16	37.11	37.11	36.06	36.41	94301
2023-11-17	36.74	36.98	36.43	36.50	145223
2023-11-20	36.48	36.58	36.10	36.22	90564
2023-11-21	36.17	36.17	35.55	35.96	109649
2023-11-22	36.23	36.41	35.76	35.97	66517
2023-11-24	36.14	36.23	35.69	36.07	34784
2023-11-27	35.88	36.17	35.74	36.07	98893
2023-11-28	35.94	36.26	35.60	35.85	118706
2023-11-29	36.01	36.52	35.88	36.13	130779
2023-11-30	36.09	36.11	35.15	35.53	213538
2023-12-01	35.40	37.30	35.31	37.13	165262
2023-12-04	36.85	38.16	36.85	38.03	158426
2023-12-05	37.99	38.15	37.52	37.81	105144
2023-12-06	38.14	39.00	37.74	37.74	133126
2023-12-07	38.00	38.65	37.83	38.58	120787
2023-12-08	38.60	39.03	38.24	38.97	120787
2023-12-11	39.15	39.26	38.75	38.97	130955
2023-12-12	38.91	38.91	38.39	38.43	100862
2023-12-13	38.52	40.66	38.36	40.58	247080
2023-12-14	41.49	42.27	41.09	41.46	258427
2023-12-15	41.79	42.02	41.29	41.46	1558250
2023-12-18	41.68	41.80	40.86	41.11	155798
2023-12-19	41.22	42.20	41.22	41.65	191666
2023-12-20	41.57	43.38	41.48	42.06	395939
2023-12-21	42.25	42.26	41.52	42.20	155698
2023-12-22	42.60	43.09	42.47	42.56	130312
2023-12-26	42.80	43.62	42.80	43.38	121518
2023-12-27	43.55	43.77	43.03	43.29	127372
2023-12-28	43.19	43.29	42.71	43.05	111252
2023-12-29	42.84	42.90	41.81	41.91	158104
2024-01-02	41.61	42.87	41.61	42.20	123831
2024-01-03	42.07	42.07	40.57	40.65	204821
2024-01-04	40.89	41.25	40.62	40.70	127040
2024-01-05	40.38	40.96	40.37	40.50	116658
2024-01-08	40.50	40.95	40.33	40.90	119352
2024-01-09	40.38	40.52	39.91	40.36	103612
2024-01-10	40.06	40.50	39.89	40.31	100964
2024-01-11	40.02	40.03	39.17	39.93	285812
2024-01-12	40.18	40.34	39.27	39.74	91851
2024-01-16	39.25	39.56	38.71	38.86	188020
2024-01-17	38.11	39.24	38.11	38.79	166407
2024-01-18	38.91	39.47	38.29	38.65	107639
2024-01-19	38.93	39.53	38.39	39.51	146172
2024-01-22	39.84	40.85	39.59	40.78	181823
2024-01-23	41.06	41.06	39.14	39.22	218740
2024-01-24	39.34	40.26	37.36	37.93	249368
2024-01-25	38.25	38.30	36.61	36.98	217397
2024-01-26	37.49	37.62	36.81	37.00	174349
2024-01-29	37.30	37.97	37.07	37.96	229120
2024-01-30	37.84	38.00	37.06	37.09	183159
2024-01-31	36.62	37.44	35.53	35.57	283682
2024-02-01	35.84	36.04	34.12	34.84	251603
2024-02-02	34.20	34.71	34.13	34.48	188734
2024-02-05	34.13	34.52	33.44	33.97	238301
2024-02-06	33.85	34.54	33.50	33.76	389934
2024-02-07	33.90	34.10	33.10	33.71	228438
2024-02-08	33.67	33.89	33.19	33.59	190685
2024-02-09	33.60	34.50	33.31	34.27	217601
2024-02-12	34.27	35.53	34.27	35.11	204276
2024-02-13	34.15	34.47	33.25	33.70	327137
2024-02-14	34.53	34.90	34.13	34.66	234887
2024-02-15	34.81	35.95	34.73	35.63	163904
2024-02-16	35.28	35.61	34.86	35.11	167526
2024-02-20	34.69	35.36	34.63	34.75	124193
2024-02-21	34.65	34.67	34.20	34.29	175266
2024-02-22	34.13	34.40	33.66	34.30	192868
2024-02-23	34.26	34.80	34.00	34.39	120721
2024-02-26	34.31	34.55	33.66	33.67	122132
2024-02-27	33.90	34.16	33.54	33.78	122731
2024-02-28	33.41	33.92	33.35	33.80	116679
2024-02-29	34.15	34.71	33.96	34.39	208529
2024-03-01	34.21	34.40	33.57	34.36	146997
2024-03-04	34.44	35.21	34.19	34.33	197367
2024-03-05	34.28	35.56	34.28	35.49	197335
2024-03-06	35.51	35.93	34.62	35.14	165094
2024-03-07	35.59	35.80	35.04	35.23	139046
2024-03-08	35.76	35.76	34.97	35.09	100462
2024-03-11	35.00	35.48	35.00	35.17	112128
2024-03-12	34.85	35.18	34.24	34.26	123678
2024-03-13	34.10	34.66	34.01	34.20	141411
2024-03-14	34.09	34.10	33.00	33.22	165411
2024-03-15	33.14	34.08	33.14	33.97	658163
2024-03-18	33.92	34.50	33.33	33.37	156497
2024-03-19	33.11	33.71	33.07	33.13	152251
2024-03-20	32.85	34.65	32.79	34.29	139387
2024-03-21	35.10	36.12	35.10	35.90	388242
2024-03-22	36.10	36.22	35.21	35.57	510090
2024-03-25	35.57	36.08	35.55	35.85	208349
2024-03-26	36.21	36.27	35.44	35.57	734401
2024-03-27	35.00	36.83	34.94	36.74	531102
2024-03-28	36.53	36.84	36.19	36.68	427072
2024-04-01	36.64	36.64	35.78	36.00	364552
2024-04-02	35.52	35.62	35.13	35.61	241368
2024-04-03	35.37	35.78	34.95	35.50	262522
2024-04-04	35.94	36.06	35.09	35.34	227717
2024-04-05	35.02	35.83	34.69	35.70	260728
2024-04-08	35.69	36.16	35.61	35.75	192988
2024-04-09	35.96	36.21	35.79	36.11	89898
2024-04-10	35.16	35.16	33.72	34.07	282463
2024-04-11	34.21	34.31	33.72	33.99	144755
2024-04-12	33.64	34.12	33.52	33.86	149402
2024-04-15	33.75	34.20	33.16	33.51	135564
2024-04-16	33.21	33.35	32.93	33.09	125894
2024-04-17	33.40	33.58	33.00	33.02	113215
2024-04-18	33.04	33.53	33.04	33.29	169599
2024-04-19	33.16	34.67	33.11	34.61	180126
2024-04-22	34.59	35.01	34.50	34.79	137774
2024-04-23	35.60	36.51	34.70	36.02	226134
2024-04-24	35.32	35.99	35.10	35.90	175088
2024-04-25	35.49	35.86	35.09	35.74	178966
2024-04-26	35.66	36.17	35.50	35.97	96728
2024-04-29	36.00	36.12	35.26	35.27	130421
2024-04-30	35.13	35.24	34.74	35.01	160984
2024-05-01	35.26	36.78	34.76	36.21	170112
2024-05-02	36.44	36.76	36.21	36.52	182069
2024-05-03	37.06	37.29	36.46	36.89	157380
2024-05-06	37.24	37.55	37.05	37.22	158355
2024-05-07	37.24	37.54	37.03	37.03	120514
2024-05-08	36.60	37.36	36.55	37.26	112311
2024-05-09	37.18	37.75	35.06	37.70	129443
2024-05-10	37.67	37.90	37.24	37.74	152414
2024-05-13	38.00	38.09	37.40	37.44	126473
2024-05-14	37.90	37.94	37.39	37.63	86969
2024-05-15	38.05	38.08	37.55	37.99	119315
2024-05-16	37.76	38.17	37.67	37.82	139488
2024-05-17	37.97	38.58	37.90	38.25	164022
2024-05-20	38.36	38.73	38.10	38.28	180349
2024-05-21	38.05	38.52	38.04	38.39	132941
2024-05-22	38.22	38.63	37.88	38.08	175758
2024-05-23	38.29	38.53	36.73	37.02	149212
2024-05-24	37.31	37.48	36.56	37.00	138618
2024-05-28	37.14	37.16	36.40	36.54	117155
2024-05-29	35.79	35.97	35.56	35.82	121763
2024-05-30	36.34	36.81	36.09	36.71	128698
2024-05-31	36.83	37.38	36.83	37.18	176902
2024-06-03	37.09	37.09	35.00	36.09	120252
2024-06-04	35.80	36.00	35.39	35.63	99405
2024-06-05	35.93	35.97	35.52	35.82	85111
2024-06-06	35.68	36.07	35.53	36.00	77430
2024-06-07	35.60	35.97	35.50	35.90	84348
2024-06-10	35.46	35.46	34.47	35.07	200604
2024-06-11	34.80	35.32	34.50	35.01	175138
2024-06-12	36.05	36.97	35.25	36.22	257232
2024-06-13	36.15	36.21	35.53	35.95	176735
2024-06-14	35.66	35.91	35.27	35.45	120858
2024-06-17	35.45	36.12	35.20	36.08	157848
2024-06-18	35.94	36.43	35.94	36.21	152406
2024-06-20	35.98	36.59	35.62	35.80	122852
2024-06-21	35.90	36.22	35.54	36.20	714642
2024-06-24	36.16	37.29	36.16	37.14	214923
2024-06-25	36.91	37.38	36.49	36.52	158658
2024-06-26	36.20	37.11	36.14	36.98	125801
2024-06-27	37.12	37.74	36.86	37.68	151310
2024-06-28	38.10	39.08	37.93	38.60	914075
2024-07-01	38.60	38.95	37.98	38.11	155701
2024-07-02	38.04	38.88	38.04	38.69	149914
2024-07-03	38.80	38.80	38.07	38.08	94595
2024-07-05	37.98	38.28	37.40	37.75	132343
2024-07-08	38.05	38.61	37.67	38.10	253766
2024-07-09	38.05	38.80	37.34	38.77	151650
2024-07-10	38.93	39.74	38.80	39.70	214816
2024-07-11	40.37	41.58	39.71	41.34	301036
2024-07-12	41.76	42.28	41.06	41.61	234390
2024-07-15	42.11	43.52	41.15	43.08	292194
2024-07-16	43.43	44.94	42.88	44.70	369627
2024-07-17	44.08	45.98	43.73	45.67	338378
2024-07-18	45.44	46.39	44.94	45.41	538518
2024-07-19	45.42	46.11	45.11	45.22	200820
2024-07-22	44.73	46.06	44.48	45.87	206342
2024-07-23	45.92	50.84	45.62	49.59	735517
2024-07-24	48.70	49.89	48.12	48.29	345392
2024-07-25	47.48	49.84	46.60	49.38	372957
2024-07-26	49.79	50.36	48.81	49.84	192481
2024-07-29	49.52	49.68	48.36	48.55	175294
2024-07-30	48.89	49.31	48.52	49.16	139630
2024-07-31	49.27	50.42	48.76	49.02	182512
2024-08-01	48.82	48.92	46.35	46.87	230411
2024-08-02	45.31	46.14	44.53	45.59	256861
2024-08-05	43.37	45.53	42.51	44.54	234763
2024-08-06	44.45	45.02	44.17	44.55	125058
2024-08-07	45.15	45.31	43.93	44.11	146199
2024-08-08	44.99	44.99	44.05	44.85	104613
2024-08-09	44.76	44.92	44.04	44.50	124978
2024-08-12	44.99	45.10	43.54	43.89	91203
2024-08-13	44.41	44.99	43.63	44.84	150414
2024-08-14	45.23	45.23	44.00	44.49	98308
2024-08-15	45.58	46.22	45.02	45.41	145753
2024-08-16	45.35	46.78	44.83	46.48	187525
2024-08-19	46.47	46.99	46.23	46.97	118640
2024-08-20	47.02	47.02	45.96	45.97	139396
2024-08-21	46.43	46.72	45.74	46.30	102122
2024-08-22	46.34	46.72	46.05	46.47	90841
2024-08-23	46.86	49.72	46.27	49.12	226317
2024-08-26	49.64	49.73	48.65	48.69	164646
2024-08-27	48.21	48.68	47.69	48.01	128939
2024-08-28	47.63	48.92	47.63	48.67	123684
2024-08-29	48.90	49.33	48.18	48.96	173440
2024-08-30	48.89	49.21	48.28	48.96	178318
2024-09-03	48.61	49.83	47.41	48.24	292778
2024-09-04	48.06	48.67	46.58	47.55	132276
2024-09-05	47.86	47.90	46.75	47.10	137813
2024-09-06	47.29	47.48	46.26	46.28	105814
2024-09-09	46.27	46.50	45.75	45.95	151528
2024-09-10	45.00	45.20	43.69	44.93	528149
2024-09-11	44.50	44.79	43.11	43.79	277760
2024-09-12	44.20	44.41	43.51	44.04	288191
2024-09-13	44.66	45.24	44.37	44.83	326683
2024-09-16	44.98	45.34	44.03	45.08	287269
2024-09-17	45.65	46.18	44.90	44.94	219146
2024-09-18	45.13	46.80	44.53	45.18	306988
2024-09-19	46.10	46.40	45.37	46.15	298549
2024-09-20	45.88	46.05	44.98	45.23	959307
2024-09-23	45.23	45.51	44.83	45.02	190489
2024-09-24	45.07	45.24	44.15	44.28	146115
2024-09-25	44.40	44.40	43.82	43.85	151534
2024-09-26	44.46	45.45	43.64	43.79	160044
2024-09-27	44.29	44.29	43.20	43.51	274869
2024-09-30	43.50	44.47	43.50	44.23	216597
2024-10-01	43.92	44.61	42.79	43.33	218544
2024-10-02	42.97	43.65	42.48	42.64	170827
2024-10-03	42.60	42.87	42.16	42.75	265770
2024-10-04	43.37	43.56	42.95	43.24	167287
2024-10-07	42.96	43.10	42.51	42.86	153654
2024-10-08	43.08	43.31	42.62	43.10	151122
2024-10-09	43.17	44.06	43.11	43.67	174654
2024-10-10	43.24	43.58	42.88	43.56	124531
2024-10-11	43.73	45.28	43.73	44.93	129718
2024-10-14	44.94	45.52	44.64	45.37	114395
2024-10-15	45.51	46.60	45.00	45.62	287937
2024-10-16	46.10	46.60	45.89	46.13	201315
2024-10-17	46.19	46.64	45.99	46.49	223500
2024-10-18	46.47	46.47	45.68	45.71	153621
2024-10-21	45.62	45.62	43.84	43.96	128636
2024-10-22	43.93	44.32	43.63	44.30	100349
2024-10-23	43.97	44.54	43.90	44.38	99319
2024-10-24	44.45	44.51	43.50	44.43	154821
2024-10-25	44.47	44.49	43.42	43.58	151588
2024-10-28	44.11	45.40	43.88	45.18	192679
2024-10-29	44.79	46.01	44.63	45.29	261213
2024-10-30	45.06	46.21	45.06	45.47	258098
2024-10-31	45.37	45.68	44.47	44.48	141463
2024-11-01	44.58	44.97	44.27	44.56	151264
2024-11-04	44.31	44.57	43.50	43.83	169955
2024-11-05	43.87	44.94	43.87	44.93	173111
2024-11-06	48.98	51.22	47.49	50.79	659074
2024-11-07	50.10	50.87	48.25	48.56	353587
2024-11-08	48.90	49.80	48.26	49.39	214059
2024-11-11	50.64	51.73	50.30	50.60	268903
2024-11-12	50.59	51.45	50.03	50.53	242162
2024-11-13	51.36	51.93	50.20	50.32	255222
2024-11-14	50.74	50.78	49.27	49.63	131628
2024-11-15	49.84	49.84	48.59	49.26	223283
2024-11-18	49.37	49.67	48.90	48.93	127093
2024-11-19	48.17	48.99	48.17	48.82	122886
2024-11-20	48.75	48.85	48.17	48.74	100230
2024-11-21	48.90	50.04	48.85	49.33	150934
2024-11-22	49.85	50.59	49.72	50.45	165294
2024-11-25	51.34	52.31	50.92	50.99	284202
2024-11-26	50.59	50.81	49.74	50.12	126076
2024-11-27	50.69	50.90	50.00	50.08	107117
2024-11-29	50.58	50.88	49.57	50.12	150274
2024-12-02	49.92	50.38	49.32	49.86	211022
2024-12-03	49.87	50.34	48.96	49.02	107256
2024-12-04	49.03	50.06	48.77	50.01	181081
2024-12-05	50.25	50.75	49.46	49.59	145353
2024-12-06	49.94	50.10	49.24	50.06	119193
2024-12-09	50.43	50.62	50.00	50.26	182823
2024-12-10	50.56	51.53	49.91	50.97	242724
2024-12-11	51.60	52.14	51.27	51.59	354794
2024-12-12	51.63	52.09	51.05	51.68	329476
2024-12-13	51.77	51.94	50.87	51.66	207706
2024-12-16	51.79	52.39	50.74	52.33	292958
2024-12-17	52.03	52.44	50.78	50.87	630841
2024-12-18	51.38	51.51	48.16	48.46	656074
2024-12-19	49.49	50.41	48.26	48.27	314954
2024-12-20	47.95	49.74	47.95	48.88	1050259
2024-12-23	48.45	49.03	48.19	48.98	294982
2024-12-24	49.25	49.48	48.71	49.19	108289
2024-12-26	48.87	49.40	48.57	49.35	130928
2024-12-27	48.93	49.43	47.88	48.41	229140
2024-12-30	48.17	48.30	47.43	47.93	149237
2024-12-31	48.28	48.43	47.67	47.76	145413
2025-01-02	48.05	48.43	47.12	47.15	157857
2025-01-03	47.22	48.00	46.73	47.85	156046
2025-01-06	47.85	48.48	47.32	47.48	172662
2025-01-07	47.64	47.88	46.46	46.75	245819
2025-01-08	46.33	46.80	46.09	46.38	125362
2025-01-10	45.42	45.51	44.23	45.20	224609
2025-01-13	44.72	45.93	44.72	45.78	146625
2025-01-14	46.19	47.04	45.93	47.04	222281
2025-01-15	48.47	48.49	47.23	47.62	191970
2025-01-16	47.33	47.50	44.78	47.16	306646
2025-01-17	47.50	47.95	46.81	47.86	467878
2025-01-21	48.15	48.92	47.17	48.67	196401
2025-01-22	49.02	49.05	47.92	48.09	205586
2025-01-23	47.94	48.33	46.71	47.91	174747
2025-01-24	47.63	48.54	46.91	48.02	171153
2025-01-27	48.24	49.10	48.10	48.70	192109
2025-01-28	47.71	47.77	45.15	46.09	417475
2025-01-29	46.54	47.88	46.26	47.02	297054
2025-01-30	47.29	48.20	47.23	47.70	146537
2025-01-31	47.61	48.19	47.30	47.63	218248
2025-02-03	46.32	47.71	46.01	46.64	141104
2025-02-04	46.38	47.88	46.38	47.86	132749
2025-02-05	47.90	48.34	47.47	48.32	130460
2025-02-06	48.54	49.14	48.22	49.02	121535
2025-02-07	48.87	48.93	47.79	48.55	267602
2025-02-10	48.42	48.68	47.85	48.30	178299
2025-02-11	47.84	49.18	47.78	49.14	107423
2025-02-12	48.22	48.80	47.75	47.76	188795
2025-02-13	48.04	48.15	47.57	48.04	129974
2025-02-14	48.38	48.66	47.97	48.05	94193
2025-02-18	47.99	48.57	47.61	48.22	106430
2025-02-19	47.74	48.22	47.72	47.99	121103
2025-02-20	47.74	47.83	46.63	47.34	147195
2025-02-21	47.80	47.80	46.75	46.87	185386
2025-02-24	47.11	47.37	46.65	46.84	160061
2025-02-25	47.13	47.91	46.91	47.41	183639
2025-02-26	47.30	47.56	46.33	46.91	167799
2025-02-27	46.74	47.37	46.56	47.13	141254
2025-02-28	47.30	47.93	47.06	47.75	173424
2025-03-03	47.61	47.92	46.94	47.31	219956
2025-03-04	46.74	46.81	45.03	45.31	292210
2025-03-05	46.75	46.75	44.45	45.01	286648
2025-03-06	44.55	44.91	44.05	44.56	231617
2025-03-07	44.39	45.25	43.73	44.34	185411
2025-03-10	44.00	44.69	42.79	43.32	303482
2025-03-11	43.33	43.65	42.68	42.73	200449
2025-03-12	42.97	43.13	42.24	42.68	335444
2025-03-13	42.92	43.20	42.33	42.51	251018
2025-03-14	42.89	43.49	42.73	43.26	292292
2025-03-17	43.26	44.12	42.94	43.67	311451
2025-03-18	43.39	43.66	42.99	43.38	217768
2025-03-19	43.28	44.03	43.09	43.46	258291
2025-03-20	43.05	44.06	43.05	43.20	208442
2025-03-21	43.43	43.43	42.25	42.80	925643
2025-03-24	43.62	43.94	43.29	43.77	187758
2025-03-25	43.88	44.32	43.70	43.92	239581
2025-03-26	43.92	44.67	43.45	43.59	167652
2025-03-27	43.68	44.04	43.24	43.48	165283
2025-03-28	43.31	43.75	42.71	43.09	222557
2025-03-31	42.47	43.20	42.47	42.90	226886
2025-04-01	43.57	43.59	42.20	42.68	230670
2025-04-02	42.17	42.94	42.07	42.90	188574
2025-04-03	41.11	41.25	39.64	39.65	327844
2025-04-04	38.09	39.16	37.47	38.83	396611
2025-04-07	37.68	40.66	37.31	38.97	424545
2025-04-08	39.96	40.57	38.15	38.64	239881
2025-04-09	37.92	41.36	37.61	40.45	368387
2025-04-10	39.55	39.77	37.75	38.67	342534
2025-04-11	39.77	39.80	37.83	38.62	229075
2025-04-14	38.96	39.22	38.15	38.82	259517
2025-04-15	38.84	40.07	38.78	39.57	270223
2025-04-16	39.71	39.98	39.28	39.58	236295
2025-04-17	39.51	40.15	39.51	39.76	297030
2025-04-21	39.40	39.81	39.14	39.64	234738
2025-04-22	40.03	41.46	39.84	41.35	289717
2025-04-23	42.11	43.21	41.46	41.87	331953
2025-04-24	41.68	42.47	41.37	42.36	224917
2025-04-25	42.44	43.14	42.14	42.60	403258
2025-04-28	42.56	42.90	41.82	42.47	398833
2025-04-29	42.49	43.31	42.42	42.80	364016
2025-04-30	42.09	42.77	41.51	42.34	558529
2025-05-01	42.26	42.94	41.82	42.51	450037
2025-05-02	43.04	43.65	42.79	43.41	2160024
2025-05-05	43.08	43.69	41.71	43.07	311304
2025-05-06	42.83	43.05	42.36	42.69	313577
2025-05-07	43.00	43.12	42.37	42.66	371943
2025-05-08	42.67	43.52	42.66	43.32	281443
2025-05-09	43.31	43.31	42.90	43.02	235121
2025-05-12	44.72	45.50	44.26	44.65	353609
2025-05-13	44.99	44.99	44.31	44.80	227846
2025-05-14	44.74	45.56	44.35	44.45	242538
2025-05-15	44.62	45.36	44.22	44.38	173507
2025-05-16	44.16	44.50	43.74	44.11	204616
2025-05-19	43.48	44.03	43.11	43.78	144534
2025-05-20	43.79	44.00	43.57	43.68	185655
2025-05-21	43.08	43.32	42.26	42.30	168790
2025-05-22	41.94	42.55	41.82	41.83	229221
2025-05-23	40.91	41.79	40.91	41.56	157320
2025-05-27	42.00	42.65	41.60	42.61	135783
2025-05-28	42.52	42.74	41.88	41.94	174912
2025-05-29	41.99	42.08	41.73	42.04	108098
2025-05-30	41.96	42.60	41.70	41.85	248123
2025-06-02	41.61	42.93	40.72	41.01	168825
2025-06-03	40.93	41.73	40.77	41.59	167720
2025-06-04	41.43	41.85	40.97	41.11	190677
2025-06-05	41.12	41.23	40.75	41.04	160016
2025-06-06	41.60	41.86	41.41	41.80	216151
2025-06-09	42.10	42.48	41.64	42.12	153258
2025-06-10	42.26	42.77	41.87	42.64	138177
2025-06-11	42.95	42.95	41.96	42.08	140878
2025-06-12	42.02	42.02	41.50	41.98	123549
2025-06-13	41.31	41.69	40.66	40.76	187455
2025-06-16	41.12	41.35	40.22	40.36	252271
2025-06-17	39.92	40.39	39.90	39.94	160199
2025-06-18	39.81	40.36	39.76	39.97	299163
2025-06-20	39.99	40.32	39.57	39.71	586897
2025-06-23	39.68	40.78	39.57	40.75	206555
2025-06-24	41.08	41.88	40.94	41.11	224772
2025-06-25	40.91	40.99	40.53	40.63	182891
2025-06-26	40.87	41.80	40.66	41.72	221048
2025-06-27	41.90	42.03	41.53	41.89	490667
2025-06-30	41.95	42.12	41.51	41.55	190676

Explore More About NBTB

Coins representing dividend payouts and trends

NBTB Dividend History

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

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

NBTB Stock Split History

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

Graph showing historical stock prices and market trends

NBTB Historical Prices

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

Web Analytics