OTTR Historical Prices

Summary

Key Stock Metrics

71.66

(January 10, 2025)

52-Week Low

100.84

(July 26, 2024)

52-Week High

100.84

(July 26, 2024)

All-Time High

78.55

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-14	17.50	17.50	17.13	17.13	11200
1993-09-15	17.38	17.38	17.00	17.00	25200
1993-09-16	17.38	17.38	17.00	17.00	4000
1993-09-17	17.38	17.38	17.00	17.00	7000
1993-09-20	17.00	17.38	17.00	17.00	4800
1993-09-21	17.38	17.38	17.00	17.38	16600
1993-09-22	17.00	17.38	17.00	17.00	4200
1993-09-23	17.38	17.38	16.88	17.13	92200
1993-09-24	17.13	17.13	16.75	16.75	35800
1993-09-27	16.63	16.88	16.38	16.63	61600
1993-09-28	16.38	17.00	16.38	16.75	26000
1993-09-29	17.00	17.00	16.63	16.63	12000
1993-09-30	17.00	17.00	16.63	16.63	51000
1993-10-01	17.00	17.00	16.63	16.63	6400
1993-10-04	16.63	17.00	16.63	16.63	6600
1993-10-05	17.00	17.00	16.63	17.00	5200
1993-10-06	17.00	17.00	16.63	16.75	24800
1993-10-07	16.75	17.00	16.75	16.75	16800
1993-10-08	16.75	17.00	16.75	16.75	9600
1993-10-11	17.00	17.00	16.50	16.50	28000
1993-10-12	16.88	16.88	16.50	16.50	9800
1993-10-13	16.50	16.88	16.50	16.50	7800
1993-10-14	16.50	16.75	16.50	16.75	10800
1993-10-15	16.75	16.75	16.50	16.75	5600
1993-10-18	16.50	16.88	16.50	16.88	6800
1993-10-19	16.63	16.88	16.63	16.88	8200
1993-10-20	16.63	16.88	16.63	16.88	4600
1993-10-21	16.63	16.88	16.63	16.69	15200
1993-10-22	16.75	17.00	16.63	16.69	26800
1993-10-25	16.88	16.88	16.63	16.63	10800
1993-10-26	16.88	16.88	16.63	16.88	6400
1993-10-27	16.81	16.88	16.63	16.81	29600
1993-10-28	16.63	16.88	16.63	16.88	16600
1993-10-29	16.63	16.88	16.63	16.88	11400
1993-11-01	16.88	16.88	16.63	16.81	7400
1993-11-02	16.75	17.00	16.75	16.94	58000
1993-11-03	16.75	16.94	16.63	16.63	18000
1993-11-04	16.63	16.88	16.38	16.50	95200
1993-11-05	16.38	16.50	16.00	16.25	37800
1993-11-08	15.88	16.25	15.75	15.75	25200
1993-11-09	15.75	16.13	15.75	15.75	14000
1993-11-10	16.13	16.13	15.75	15.88	10000
1993-11-11	16.13	16.13	15.75	16.00	58200
1993-11-12	15.75	16.00	15.38	15.38	46400
1993-11-15	15.75	15.75	15.38	15.38	10400
1993-11-16	15.63	15.63	15.31	15.38	10800
1993-11-17	15.38	15.63	15.38	15.63	8200
1993-11-18	15.63	15.63	15.38	15.38	31400
1993-11-19	15.63	15.63	15.38	15.38	8400
1993-11-22	15.63	15.63	15.38	15.63	16000
1993-11-23	15.63	15.63	15.38	15.38	8000
1993-11-24	15.38	15.63	15.38	15.38	13800
1993-11-26	15.63	15.63	15.50	15.63	3400
1993-11-29	15.50	15.63	15.38	15.50	23800
1993-11-30	15.63	15.63	15.38	15.63	11400
1993-12-01	15.63	15.75	15.38	15.63	75800
1993-12-02	15.75	15.75	15.63	15.63	30800
1993-12-03	15.88	15.88	15.63	15.69	72000
1993-12-06	15.88	15.88	15.50	15.50	120400
1993-12-07	15.88	15.88	15.63	15.88	3800
1993-12-08	15.88	15.88	15.63	15.63	54800
1993-12-09	15.88	15.88	15.63	15.88	16800
1993-12-10	15.63	15.88	15.63	15.63	11200
1993-12-13	15.88	15.88	15.63	15.88	11400
1993-12-14	15.63	16.13	15.63	16.13	4400
1993-12-15	15.63	16.13	15.63	16.13	15000
1993-12-16	15.75	16.13	15.75	16.13	21800
1993-12-17	15.88	16.25	15.88	16.13	12200
1993-12-20	15.88	16.25	15.88	15.88	17600
1993-12-21	15.88	16.25	15.88	16.25	16200
1993-12-22	16.00	16.50	16.00	16.13	40600
1993-12-23	16.50	17.00	16.50	16.63	40000
1993-12-27	16.63	16.63	16.63	16.63	4400
1993-12-28	17.00	17.00	16.63	16.63	1200
1993-12-29	16.63	17.13	16.63	16.63	3800
1993-12-30	17.13	17.13	16.63	16.88	3200
1993-12-31	17.00	17.00	16.63	16.88	12200
1994-01-03	16.50	16.88	16.38	16.75	26200
1994-01-04	16.38	16.75	16.38	16.38	20400
1994-01-05	16.75	16.75	16.13	16.13	29600
1994-01-06	16.25	16.25	15.75	16.00	37200
1994-01-07	15.63	16.00	15.13	15.50	50600
1994-01-10	15.25	15.63	15.25	15.63	25800
1994-01-11	15.25	15.63	15.25	15.56	17600
1994-01-12	15.75	16.13	15.50	15.88	37400
1994-01-13	16.13	16.25	15.88	16.25	20400
1994-01-14	15.88	16.13	15.63	16.13	13200
1994-01-17	15.63	16.13	15.63	15.63	5400
1994-01-18	16.13	16.13	15.63	15.63	1600
1994-01-19	16.13	16.25	15.88	16.13	32000
1994-01-20	16.50	17.38	16.00	17.25	91200
1994-01-21	17.00	17.31	17.00	17.25	106800
1994-01-24	17.00	17.25	16.88	17.25	32000
1994-01-25	16.88	17.25	16.63	16.75	22000
1994-01-26	16.63	17.00	16.50	16.50	7800
1994-01-27	17.00	17.00	16.50	17.00	1600
1994-01-28	17.00	17.00	16.50	17.00	20000
1994-01-31	16.75	17.13	16.75	17.00	5800
1994-02-01	16.88	17.13	16.75	16.75	7000
1994-02-02	16.75	17.13	16.75	17.13	2200
1994-02-03	17.13	17.25	16.75	16.88	9000
1994-02-04	16.88	17.25	16.75	16.75	11800
1994-02-07	17.13	17.13	16.75	17.00	9800
1994-02-08	16.88	17.38	16.88	17.00	31600
1994-02-09	16.88	17.13	16.50	16.88	14000
1994-02-10	16.50	16.63	16.38	16.38	9400
1994-02-11	16.38	16.75	16.38	16.38	12800
1994-02-14	16.38	16.50	16.25	16.25	20200
1994-02-15	16.25	16.63	16.13	16.13	24800
1994-02-16	16.63	16.63	15.88	16.38	14200
1994-02-17	16.38	16.38	15.88	15.88	10200
1994-02-18	15.88	16.38	15.88	15.88	6400
1994-02-22	15.88	16.25	15.88	15.88	8200
1994-02-23	15.88	16.25	15.88	16.25	7800
1994-02-24	15.88	16.25	15.88	15.88	6000
1994-02-25	15.88	15.88	15.50	15.75	18600
1994-02-28	15.50	15.75	15.50	15.75	9600
1994-03-01	15.50	15.75	15.50	15.63	18600
1994-03-02	15.50	15.75	15.38	15.63	12200
1994-03-03	15.75	15.75	15.00	15.00	52600
1994-03-04	15.38	15.38	14.75	14.94	69800
1994-03-07	15.25	15.63	14.88	15.63	82800
1994-03-08	15.63	16.00	15.38	15.50	28400
1994-03-09	15.50	16.00	15.50	15.50	1000
1994-03-10	16.00	16.38	15.75	16.38	47800
1994-03-11	16.25	16.75	16.00	16.75	30200
1994-03-14	16.38	16.75	16.38	16.75	7400
1994-03-15	16.75	17.00	16.38	16.63	19600
1994-03-16	16.63	17.00	16.63	17.00	6600
1994-03-17	17.00	17.13	16.75	17.00	9200
1994-03-18	16.88	17.00	16.88	17.00	8800
1994-03-21	16.88	17.00	16.75	16.75	12400
1994-03-22	16.63	17.00	16.63	17.00	8800
1994-03-23	16.63	17.00	16.63	16.88	9600
1994-03-24	16.63	16.88	16.50	16.50	6200
1994-03-25	16.50	16.50	16.50	16.50	1000
1994-03-28	16.50	16.63	16.50	16.50	9600
1994-03-29	16.75	16.75	16.25	16.50	14600
1994-03-30	16.00	16.38	16.00	16.00	7600
1994-03-31	15.88	15.88	15.38	15.75	24400
1994-04-04	15.38	15.63	15.38	15.38	7800
1994-04-05	15.63	16.00	15.38	16.00	15800
1994-04-06	15.94	16.13	15.75	15.75	10200
1994-04-07	15.75	16.25	15.75	15.75	4400
1994-04-08	16.25	16.25	15.63	15.63	4200
1994-04-11	15.63	16.00	15.63	15.63	4200
1994-04-12	15.63	16.25	15.63	15.88	8400
1994-04-13	16.25	16.25	15.88	16.25	2800
1994-04-14	15.75	16.13	15.75	15.75	1200
1994-04-15	16.13	16.13	15.75	16.13	6000
1994-04-18	15.75	15.75	15.38	15.38	15800
1994-04-19	15.38	15.75	15.25	15.56	11200
1994-04-20	15.25	15.63	15.25	15.25	6400
1994-04-21	15.13	15.63	15.13	15.50	6600
1994-04-22	15.50	15.50	15.00	15.00	8400
1994-04-25	15.38	15.38	15.00	15.00	22800
1994-04-26	15.00	15.38	15.00	15.38	3000
1994-04-28	15.38	15.63	15.00	15.38	23600
1994-04-29	15.50	15.88	15.50	15.88	3800
1994-05-02	15.88	16.38	15.75	16.31	24000
1994-05-03	16.25	16.63	16.25	16.25	10200
1994-05-04	16.25	16.63	16.25	16.50	7600
1994-05-05	16.50	16.75	16.50	16.50	9000
1994-05-06	16.50	16.50	16.13	16.50	5000
1994-05-09	16.00	16.25	15.63	15.63	17000
1994-05-10	16.13	16.13	15.75	15.75	5200
1994-05-11	15.78	15.88	15.25	15.25	20200
1994-05-12	15.25	15.50	15.13	15.38	6000
1994-05-13	15.13	15.25	14.88	14.88	12600
1994-05-16	14.88	15.25	14.75	14.75	6000
1994-05-17	14.75	15.13	14.75	14.88	6600
1994-05-18	15.19	15.25	14.88	15.25	26800
1994-05-19	14.88	15.38	14.88	15.06	20800
1994-05-20	15.00	15.38	15.00	15.00	8200
1994-05-23	15.38	15.38	14.88	14.88	4200
1994-05-24	15.06	15.25	14.88	15.25	9400
1994-05-25	15.00	15.25	14.88	15.25	3800
1994-05-26	14.88	15.50	14.88	15.50	24200
1994-05-27	15.00	15.50	15.00	15.50	53200
1994-05-31	15.50	16.13	15.50	16.13	29200
1994-06-01	15.75	15.75	15.63	15.63	18200
1994-06-02	15.63	15.88	15.63	15.88	7800
1994-06-03	15.63	15.88	15.63	15.88	7600
1994-06-06	15.63	16.25	15.63	16.13	62600
1994-06-07	16.00	16.38	16.00	16.00	7400
1994-06-08	16.00	16.25	16.00	16.25	6200
1994-06-09	16.00	16.25	16.00	16.25	7200
1994-06-10	16.25	16.38	16.00	16.00	22000
1994-06-13	16.50	16.50	16.00	16.00	5400
1994-06-14	16.00	16.88	16.00	16.50	51200
1994-06-15	16.50	16.88	16.50	16.50	12200
1994-06-16	16.50	16.75	16.50	16.75	33000
1994-06-17	16.75	16.88	16.50	16.88	15600
1994-06-20	16.75	16.75	16.50	16.69	60600
1994-06-21	16.50	17.00	16.50	16.50	104600
1994-06-22	16.88	16.88	16.50	16.69	8800
1994-06-23	16.63	16.69	16.31	16.38	32000
1994-06-24	16.06	16.06	16.06	16.06	1400
1994-06-27	16.25	16.25	15.75	15.88	3400
1994-06-28	15.88	16.38	15.88	15.88	3800
1994-06-29	15.88	15.88	15.88	15.88	9000
1994-06-30	15.88	16.00	15.63	15.88	16400
1994-07-01	15.88	16.25	15.63	16.25	13400
1994-07-05	16.25	16.25	15.75	15.94	10600
1994-07-06	15.88	16.25	15.88	15.88	5600
1994-07-07	15.88	16.13	15.88	16.00	28200
1994-07-08	15.88	16.19	15.88	15.88	11000
1994-07-11	15.88	16.25	15.88	15.88	6800
1994-07-12	15.88	16.25	15.88	16.00	20200
1994-07-13	15.75	16.13	15.75	15.88	3200
1994-07-14	15.75	16.13	15.63	16.13	9200
1994-07-15	15.75	15.75	15.38	15.75	24800
1994-07-18	15.72	15.75	15.00	15.00	35800
1994-07-19	15.00	15.50	15.00	15.25	2000
1994-07-20	15.00	15.50	15.00	15.00	800
1994-07-21	15.00	15.50	15.00	15.00	5600
1994-07-22	15.50	15.50	15.00	15.50	7000
1994-07-25	15.00	15.50	15.00	15.50	6800
1994-07-26	15.50	15.50	15.00	15.25	6600
1994-07-27	15.25	15.25	14.88	15.25	15800
1994-07-28	15.25	15.25	14.88	15.00	8800
1994-07-29	15.25	15.25	15.00	15.25	12000
1994-08-01	15.25	15.38	15.00	15.38	8000
1994-08-02	15.13	15.88	15.13	15.50	59600
1994-08-03	15.88	15.88	15.50	15.88	9800
1994-08-04	15.50	15.88	15.50	15.88	9000
1994-08-05	15.63	15.88	15.50	15.88	600
1994-08-08	15.50	15.88	15.50	15.50	1600
1994-08-09	15.75	16.00	15.63	16.00	10200
1994-08-10	15.63	16.00	15.63	16.00	4800
1994-08-11	15.63	15.88	15.50	15.50	31800
1994-08-12	15.50	15.88	15.50	15.69	5000
1994-08-15	15.63	15.88	15.38	15.88	18200
1994-08-16	15.38	15.88	15.38	15.88	3000
1994-08-17	15.38	15.38	15.38	15.38	5200
1994-08-18	15.38	15.88	15.38	15.66	3800
1994-08-19	15.50	15.88	15.50	15.50	3600
1994-08-22	15.53	15.75	15.50	15.50	12600
1994-08-23	15.88	16.00	15.50	16.00	15800
1994-08-24	15.63	15.81	15.63	15.63	5600
1994-08-25	16.00	16.13	15.63	16.00	30600
1994-08-26	15.88	15.88	15.88	15.88	5800
1994-08-29	16.38	16.38	16.00	16.38	2400
1994-08-30	16.00	16.38	16.00	16.38	5000
1994-08-31	16.00	16.38	16.00	16.38	5800
1994-09-01	16.00	16.38	16.00	16.31	12200
1994-09-02	16.00	16.19	16.00	16.19	2600
1994-09-06	16.00	16.38	16.00	16.00	2400
1994-09-07	16.00	16.63	16.00	16.63	26600
1994-09-08	16.25	16.25	16.25	16.25	6000
1994-09-09	16.63	16.63	16.25	16.50	26400
1994-09-12	16.25	16.50	16.25	16.25	4000
1994-09-13	16.25	16.75	16.25	16.50	29200
1994-09-14	16.50	16.88	16.50	16.50	15000
1994-09-15	16.88	16.88	16.50	16.88	16600
1994-09-16	16.88	16.88	16.50	16.88	57000
1994-09-19	16.50	16.63	16.38	16.56	41000
1994-09-20	16.25	16.63	16.25	16.31	13400
1994-09-21	16.25	16.75	16.25	16.50	19600
1994-09-22	16.38	16.75	16.38	16.75	13400
1994-09-23	16.38	17.13	16.38	17.00	67600
1994-09-26	17.00	17.13	16.88	16.88	30200
1994-09-27	16.88	17.00	16.88	16.88	6000
1994-09-28	16.88	17.38	16.88	17.00	24600
1994-09-29	16.88	17.25	16.88	16.88	43200
1994-09-30	17.00	17.25	16.88	17.00	47400
1994-10-03	17.38	17.38	17.00	17.19	16000
1994-10-04	17.00	17.13	16.88	17.13	32000
1994-10-05	16.88	17.38	16.88	17.25	22600
1994-10-06	17.38	17.38	17.00	17.19	6800
1994-10-07	17.00	17.38	16.88	17.00	7600
1994-10-10	17.00	17.06	16.88	16.88	600
1994-10-11	16.88	17.25	16.88	16.88	43400
1994-10-12	17.25	17.25	16.88	17.00	12000
1994-10-13	17.00	17.25	16.88	17.00	19200
1994-10-14	16.88	16.88	16.88	16.88	4000
1994-10-17	16.88	17.13	16.88	17.00	47800
1994-10-18	16.75	16.94	16.75	16.75	4800
1994-10-19	16.75	17.25	16.75	17.25	16600
1994-10-20	16.88	17.00	16.88	16.88	4200
1994-10-21	16.88	17.25	16.88	16.88	6800
1994-10-24	16.88	17.25	16.75	17.00	21800
1994-10-25	16.75	17.00	16.63	16.63	2400
1994-10-26	16.64	16.64	16.13	16.13	24400
1994-10-27	16.00	16.38	16.00	16.38	8000
1994-10-28	16.13	16.13	16.13	16.13	6400
1994-10-31	16.13	16.50	16.13	16.31	5800
1994-11-01	16.13	16.50	16.13	16.25	19800
1994-11-02	16.13	16.13	16.13	16.13	2800
1994-11-03	16.13	16.25	16.13	16.13	6000
1994-11-04	15.75	16.00	15.75	15.75	5800
1994-11-07	16.00	16.00	15.75	15.75	4200
1994-11-08	15.75	15.75	15.50	15.50	10800
1994-11-09	15.50	15.88	15.50	15.88	3000
1994-11-10	15.50	15.88	15.50	15.88	10000
1994-11-11	15.63	15.78	15.63	15.63	15200
1994-11-14	15.50	15.94	15.50	15.50	7000
1994-11-15	15.50	15.63	15.13	15.13	18800
1994-11-16	15.50	15.50	15.13	15.50	10000
1994-11-17	15.50	15.63	15.25	15.50	31400
1994-11-18	15.50	15.75	15.38	15.50	52000
1994-11-21	15.38	15.75	15.38	15.75	3200
1994-11-22	15.38	15.38	15.25	15.38	15400
1994-11-23	14.88	15.13	14.88	15.13	3800
1994-11-25	15.13	15.50	15.13	15.38	15200
1994-11-28	15.63	15.63	15.38	15.63	8800
1994-11-29	15.75	16.00	15.75	15.75	2400
1994-11-30	16.13	16.13	15.75	15.75	1800
1994-12-01	15.88	16.13	15.88	16.13	9200
1994-12-02	16.00	16.63	16.00	16.63	13000
1994-12-05	16.38	17.00	16.38	16.81	27600
1994-12-06	16.75	17.00	16.75	17.00	17200
1994-12-07	16.75	16.94	16.75	16.81	63000
1994-12-08	16.75	16.88	16.75	16.75	79600
1994-12-09	16.75	16.88	16.50	16.50	49000
1994-12-12	16.50	16.88	16.25	16.63	16800
1994-12-13	16.63	16.63	16.13	16.13	19200
1994-12-14	16.25	16.38	16.13	16.38	15400
1994-12-15	16.13	16.50	16.13	16.50	15400
1994-12-16	16.25	16.63	16.25	16.50	56200
1994-12-19	16.50	16.63	16.38	16.38	25200
1994-12-20	16.28	16.63	16.16	16.50	25800
1994-12-21	16.13	16.50	16.13	16.16	11000
1994-12-22	16.13	16.50	16.13	16.13	3800
1994-12-23	16.13	16.50	16.13	16.13	2000
1994-12-27	16.13	16.31	16.13	16.31	3000
1994-12-28	16.38	16.63	16.13	16.25	91800
1994-12-29	16.25	16.50	16.25	16.50	4800
1994-12-30	16.25	16.50	16.25	16.25	14200
1995-01-03	16.25	16.50	16.25	16.31	99800
1995-01-04	16.25	16.28	16.25	16.28	2600
1995-01-05	16.25	16.25	15.88	16.25	12200
1995-01-06	16.00	16.25	16.00	16.25	93600
1995-01-10	16.13	16.50	16.13	16.31	9600
1995-01-11	16.31	16.50	16.16	16.25	34000
1995-01-12	16.13	16.50	16.13	16.13	13400
1995-01-13	16.13	16.38	16.13	16.38	5400
1995-01-16	16.38	16.38	16.13	16.25	24600
1995-01-17	16.13	16.38	16.13	16.38	6200
1995-01-18	16.13	16.38	16.13	16.38	9000
1995-01-19	16.38	16.38	16.38	16.38	600
1995-01-20	16.13	16.38	16.13	16.38	5600
1995-01-23	16.38	16.38	16.13	16.13	2200
1995-01-24	16.38	16.38	16.00	16.31	5600
1995-01-25	16.00	16.44	16.00	16.25	37800
1995-01-26	16.38	16.63	16.38	16.38	7600
1995-01-27	16.63	16.75	16.38	16.75	27800
1995-01-30	16.88	16.88	16.63	16.88	1200
1995-01-31	16.88	16.88	16.63	16.81	21600
1995-02-01	16.63	17.13	16.63	17.00	62200
1995-02-02	17.13	17.13	16.75	16.75	6800
1995-02-03	17.13	17.25	16.75	17.25	31200
1995-02-06	16.88	17.25	16.88	17.25	16800
1995-02-07	16.75	17.13	16.63	16.63	15000
1995-02-08	16.88	16.88	16.63	16.88	1600
1995-02-09	16.63	16.75	16.50	16.50	20000
1995-02-10	16.50	16.75	16.38	16.38	7400
1995-02-13	16.38	16.63	16.38	16.50	16800
1995-02-14	16.63	16.63	16.38	16.38	3000
1995-02-15	16.63	16.75	16.38	16.75	15600
1995-02-16	16.50	16.75	16.50	16.50	3800
1995-02-17	16.50	16.50	16.50	16.50	2400
1995-02-21	16.50	16.75	16.50	16.50	4000
1995-02-22	16.25	16.63	16.25	16.63	5200
1995-02-23	16.25	16.50	16.25	16.50	13800
1995-02-24	16.25	16.50	16.25	16.27	8800
1995-02-27	16.25	16.50	16.13	16.50	25800
1995-02-28	16.63	16.63	16.25	16.63	22600
1995-03-01	16.63	16.63	16.25	16.63	18200
1995-03-02	16.25	16.63	16.25	16.63	18600
1995-03-03	16.63	16.63	16.38	16.38	1800
1995-03-06	16.50	16.50	16.38	16.50	15000
1995-03-07	16.38	16.63	16.38	16.50	12200
1995-03-08	16.38	16.88	16.38	16.75	33200
1995-03-09	16.63	17.00	16.63	17.00	2400
1995-03-10	16.63	17.00	16.63	16.63	2800
1995-03-13	17.00	17.00	16.63	17.00	25200
1995-03-14	16.75	17.25	16.75	16.88	37200
1995-03-15	17.25	17.25	16.88	16.88	6600
1995-03-16	16.88	17.50	16.88	17.38	42600
1995-03-17	17.25	17.50	17.25	17.25	45200
1995-03-20	17.25	17.50	17.25	17.50	10600
1995-03-21	17.25	17.38	17.25	17.38	6400
1995-03-22	17.25	17.25	17.25	17.25	3800
1995-03-23	17.13	17.50	17.13	17.31	10200
1995-03-24	17.50	17.50	17.13	17.50	6800
1995-03-27	17.13	17.25	17.00	17.25	9800
1995-03-28	17.00	17.25	17.00	17.06	4200
1995-03-29	17.25	17.25	16.88	17.13	13800
1995-03-30	17.06	17.06	16.88	16.88	4600
1995-03-31	16.88	17.25	16.88	17.25	13200
1995-04-03	16.88	17.50	16.88	17.50	37200
1995-04-04	17.25	17.50	17.25	17.44	10200
1995-04-05	17.50	17.50	17.25	17.25	12400
1995-04-06	17.25	17.50	17.25	17.50	11200
1995-04-07	17.25	17.50	17.25	17.50	4800
1995-04-10	17.25	17.50	17.25	17.50	9400
1995-04-11	17.50	17.50	17.25	17.25	8600
1995-04-12	17.25	17.25	17.06	17.06	9000
1995-04-13	17.25	17.25	17.00	17.25	11200
1995-04-17	17.00	17.25	17.00	17.00	5600
1995-04-18	17.25	17.25	16.69	16.69	11000
1995-04-19	17.00	17.00	16.25	16.50	13600
1995-04-20	16.00	16.38	16.00	16.00	11000
1995-04-21	16.25	16.25	15.94	16.13	25000
1995-04-24	15.88	16.13	15.88	16.06	3800
1995-04-25	16.13	16.13	15.69	15.88	16600
1995-04-26	15.63	16.75	15.63	16.38	41400
1995-04-27	16.38	16.75	16.38	16.38	1800
1995-04-28	16.38	16.75	16.38	16.50	2400
1995-05-01	16.75	17.34	16.75	17.34	29800
1995-05-02	17.00	17.38	17.00	17.00	20200
1995-05-03	17.00	17.38	17.00	17.00	5000
1995-05-04	17.25	17.25	16.88	16.88	3600
1995-05-05	16.88	17.13	16.88	17.13	6200
1995-05-08	16.63	16.75	16.63	16.75	1800
1995-05-09	16.63	17.00	16.63	16.63	5200
1995-05-10	16.63	16.88	16.63	16.75	6000
1995-05-11	16.63	16.75	16.00	16.00	21800
1995-05-12	16.00	16.00	16.00	16.00	6000
1995-05-15	16.00	16.38	16.00	16.38	9000
1995-05-16	16.38	16.38	15.75	15.75	38200
1995-05-17	15.75	16.13	15.75	16.13	4200
1995-05-18	15.75	16.13	15.69	15.88	13400
1995-05-19	15.75	15.75	15.38	15.38	16400
1995-05-22	15.75	16.00	15.75	15.75	27400
1995-05-23	16.00	16.00	15.63	15.63	18400
1995-05-24	15.63	15.88	15.63	15.75	4400
1995-05-25	15.63	15.88	15.63	15.63	4000
1995-05-26	15.63	15.88	15.63	15.63	17200
1995-05-30	15.63	15.88	15.63	15.63	5600
1995-05-31	15.63	15.88	15.63	15.63	41000
1995-06-01	15.88	15.88	15.63	15.88	9800
1995-06-02	15.88	15.88	15.63	15.75	12000
1995-06-05	15.75	16.00	15.75	15.75	49000
1995-06-06	15.75	16.13	15.75	15.88	40000
1995-06-07	15.88	16.25	15.88	15.88	23200
1995-06-08	15.75	16.13	15.75	15.88	33600
1995-06-09	16.13	16.13	15.75	16.00	38200
1995-06-12	16.13	16.50	15.75	16.13	37600
1995-06-13	16.50	16.50	16.13	16.13	11000
1995-06-14	16.50	16.50	16.13	16.50	4800
1995-06-15	16.25	16.88	16.13	16.50	48000
1995-06-16	16.88	16.88	16.50	16.50	38400
1995-06-19	16.50	16.86	16.50	16.50	4600
1995-06-20	16.50	16.88	16.50	16.63	14600
1995-06-21	16.50	16.88	16.50	16.50	6800
1995-06-22	16.88	16.88	16.50	16.88	19400
1995-06-23	16.50	16.75	16.13	16.50	52400
1995-06-26	16.13	16.50	16.13	16.44	44400
1995-06-27	16.38	16.63	16.25	16.38	12600
1995-06-28	16.75	16.75	16.38	16.38	1800
1995-06-29	16.38	16.56	16.38	16.38	7600
1995-06-30	16.56	16.88	16.38	16.88	20000
1995-07-03	16.69	16.88	16.50	16.88	11000
1995-07-05	16.88	16.88	16.50	16.63	19000
1995-07-06	16.88	16.88	16.50	16.75	85000
1995-07-07	16.63	16.88	16.63	16.88	324400
1995-07-10	16.63	16.81	16.63	16.63	15200
1995-07-11	16.63	17.00	16.63	16.75	14200
1995-07-12	16.75	17.13	16.63	16.81	12400
1995-07-13	16.63	17.13	16.63	17.00	23000
1995-07-14	16.88	17.25	16.88	16.88	10400
1995-07-17	16.88	17.25	16.88	17.00	12400
1995-07-18	16.88	17.13	16.25	16.31	60200
1995-07-19	16.50	16.50	16.25	16.38	40600
1995-07-20	16.50	16.50	16.25	16.38	40000
1995-07-21	16.25	16.25	16.25	16.25	22000
1995-07-24	16.50	16.50	16.25	16.50	46200
1995-07-25	16.25	16.50	16.25	16.38	104600
1995-07-26	16.38	16.50	16.25	16.25	72600
1995-07-27	16.38	16.38	16.13	16.38	77000
1995-07-28	16.13	16.38	16.13	16.38	12800
1995-07-31	16.13	16.38	16.13	16.38	5800
1995-08-01	16.13	16.38	16.13	16.38	11200
1995-08-02	16.13	16.50	16.13	16.13	2800
1995-08-03	16.13	16.88	16.13	16.88	55200
1995-08-04	16.50	16.88	16.50	16.50	11800
1995-08-07	17.13	17.13	16.88	17.00	10000
1995-08-08	16.88	17.13	16.88	16.88	1800
1995-08-09	16.88	17.13	16.88	17.13	3800
1995-08-10	16.88	16.88	16.88	16.88	1400
1995-08-11	16.88	17.13	16.75	17.00	9200
1995-08-14	16.75	17.00	16.63	16.63	15200
1995-08-15	16.63	17.00	16.63	16.63	2000
1995-08-16	17.00	17.00	16.38	16.38	16000
1995-08-17	16.50	16.75	16.50	16.75	23200
1995-08-18	16.38	16.63	16.38	16.63	8000
1995-08-21	16.63	16.63	16.44	16.63	4400
1995-08-22	16.44	16.63	16.44	16.44	3600
1995-08-23	16.44	16.75	16.44	16.50	17400
1995-08-24	16.88	17.00	16.63	16.75	28000
1995-08-25	16.75	17.13	16.75	17.13	5000
1995-08-28	16.75	17.13	16.75	16.75	2800
1995-08-29	16.75	16.88	16.75	16.88	4000
1995-08-30	16.75	16.88	16.63	16.63	26200
1995-08-31	16.88	16.88	16.63	16.63	1800
1995-09-01	16.69	16.88	16.63	16.63	13800
1995-09-05	16.63	16.88	16.63	16.63	6600
1995-09-06	16.88	16.88	16.63	16.88	14000
1995-09-07	16.63	16.88	16.63	16.63	14400
1995-09-08	16.63	17.00	16.63	16.63	6000
1995-09-11	17.00	17.13	16.81	17.00	21600
1995-09-12	17.13	17.25	16.81	17.06	17800
1995-09-13	17.00	17.25	17.00	17.19	39400
1995-09-14	17.00	17.25	17.00	17.19	16000
1995-09-15	17.25	17.63	17.00	17.63	57000
1995-09-18	17.25	17.63	17.25	17.38	28000
1995-09-19	17.25	17.63	17.25	17.25	24800
1995-09-20	17.25	17.44	17.25	17.25	24800
1995-09-21	17.13	17.50	17.13	17.50	2600
1995-09-22	17.13	17.25	17.00	17.00	9600
1995-09-25	16.88	17.25	16.88	17.13	9800
1995-09-26	17.13	17.25	16.88	16.94	10600
1995-09-27	16.88	17.25	16.88	16.88	10200
1995-09-28	16.88	17.25	16.88	16.88	9200
1995-09-29	17.25	17.38	17.13	17.13	12200
1995-10-02	17.13	17.50	17.13	17.38	16600
1995-10-03	17.25	17.50	17.25	17.31	9400
1995-10-04	17.31	17.50	17.31	17.50	8200
1995-10-05	17.31	17.50	17.31	17.31	13000
1995-10-06	17.31	17.50	17.31	17.31	15200
1995-10-09	17.31	17.38	17.13	17.13	24000
1995-10-10	17.13	17.38	17.13	17.13	20800
1995-10-11	17.25	17.44	17.25	17.44	8400
1995-10-12	17.50	17.50	17.25	17.31	34400
1995-10-13	17.25	17.44	17.25	17.25	4000
1995-10-16	17.13	17.44	17.13	17.13	5600
1995-10-17	17.44	17.44	17.13	17.13	5400
1995-10-18	17.44	17.44	17.13	17.44	3800
1995-10-19	17.44	17.44	17.13	17.44	4000
1995-10-20	17.44	17.50	17.13	17.25	8400
1995-10-23	17.56	17.56	17.25	17.25	5000
1995-10-24	17.25	17.56	17.25	17.50	8000
1995-10-25	17.50	17.50	17.25	17.25	8000
1995-10-26	17.50	17.50	17.25	17.38	6800
1995-10-27	17.25	17.50	17.13	17.13	17600
1995-10-30	17.13	17.38	17.13	17.13	4000
1995-10-31	17.38	17.38	17.13	17.13	4400
1995-11-01	17.25	17.38	17.06	17.38	43800
1995-11-02	17.13	17.25	17.13	17.25	1400
1995-11-03	17.13	17.50	17.13	17.50	70400
1995-11-06	17.25	17.63	17.25	17.25	15600
1995-11-07	17.38	17.75	17.38	17.38	25200
1995-11-08	17.38	17.63	17.38	17.38	3400
1995-11-09	17.38	17.75	17.38	17.38	9200
1995-11-10	17.38	17.75	17.38	17.63	13000
1995-11-13	17.75	17.75	17.38	17.39	12400
1995-11-14	17.38	17.75	17.38	17.38	11200
1995-11-15	17.75	17.75	17.38	17.50	4400
1995-11-16	17.38	17.75	17.38	17.38	15800
1995-11-17	17.38	17.75	17.38	17.44	8800
1995-11-20	17.38	17.75	17.38	17.56	2400
1995-11-21	17.75	17.75	17.38	17.63	21600
1995-11-22	17.44	17.75	17.44	17.50	4800
1995-11-24	17.50	17.88	17.50	17.75	2200
1995-11-27	17.50	17.75	17.50	17.50	7400
1995-11-28	17.75	17.75	17.75	17.75	1400
1995-11-29	17.75	17.75	17.50	17.50	5000
1995-11-30	17.50	17.63	17.50	17.50	18400
1995-12-01	17.50	17.69	17.50	17.50	6600
1995-12-04	17.75	17.75	17.50	17.50	12600
1995-12-05	17.75	17.75	17.50	17.75	21800
1995-12-06	17.75	18.19	17.75	17.94	53400
1995-12-07	18.00	18.25	18.00	18.00	6600
1995-12-08	18.03	18.25	18.00	18.19	17800
1995-12-11	18.00	18.75	18.00	18.63	56800
1995-12-12	18.50	18.75	18.38	18.63	68200
1995-12-13	18.50	18.63	18.50	18.56	8200
1995-12-14	18.63	18.63	18.50	18.50	23200
1995-12-15	18.88	18.88	18.50	18.50	21600
1995-12-18	18.50	18.69	18.50	18.50	63200
1995-12-19	18.50	18.75	18.00	18.00	30400
1995-12-20	18.00	18.25	18.00	18.00	5400
1995-12-21	18.00	18.25	18.00	18.25	1200
1995-12-22	18.00	18.13	18.00	18.13	11600
1995-12-26	18.00	18.25	18.00	18.00	4000
1995-12-27	18.25	18.25	18.00	18.00	17000
1995-12-28	18.00	18.25	18.00	18.25	6400
1995-12-29	18.13	18.13	17.75	17.88	5200
1996-01-02	18.00	18.00	17.75	17.88	23400
1996-01-03	18.13	18.13	17.88	18.13	7400
1996-01-04	18.13	18.13	17.88	17.88	13800
1996-01-05	17.88	18.13	17.75	18.00	14000
1996-01-08	17.75	17.75	17.75	17.75	800
1996-01-09	18.00	18.00	17.75	18.00	34600
1996-01-10	17.75	18.13	17.75	18.00	15800
1996-01-11	18.13	18.13	17.75	18.13	4400
1996-01-12	17.75	18.13	17.75	17.88	24400
1996-01-15	17.75	17.88	17.75	17.88	1200
1996-01-16	17.75	18.13	17.75	17.94	9200
1996-01-17	18.13	18.13	17.75	17.94	8000
1996-01-18	17.75	18.13	17.75	17.75	5200
1996-01-19	17.75	18.13	17.75	17.88	2400
1996-01-22	17.94	17.94	17.75	17.75	14400
1996-01-23	17.75	18.13	17.75	17.88	11200
1996-01-24	17.75	18.00	17.75	17.88	17000
1996-01-25	18.13	18.13	17.75	17.75	7000
1996-01-26	17.75	18.13	17.75	17.88	6800
1996-01-29	18.13	18.13	17.75	17.75	12600
1996-01-30	17.75	18.13	17.75	17.75	6600
1996-01-31	18.13	18.13	17.75	17.75	10200
1996-02-01	17.75	18.13	17.75	18.06	17200
1996-02-02	17.75	18.13	17.75	17.75	3000
1996-02-05	17.75	18.13	17.75	18.13	5800
1996-02-06	17.75	18.13	17.75	17.75	8400
1996-02-07	17.75	18.13	17.75	17.75	4000
1996-02-08	17.75	18.13	17.75	18.13	15200
1996-02-09	18.00	18.00	17.75	17.75	12000
1996-02-12	17.63	18.00	17.63	17.75	22000
1996-02-13	17.75	18.00	17.75	17.75	12200
1996-02-14	17.75	18.00	17.75	17.75	10200
1996-02-15	17.75	17.94	17.75	17.75	31200
1996-02-16	17.75	18.00	17.75	18.00	28200
1996-02-20	18.00	18.00	17.88	17.88	16800
1996-02-21	17.88	18.13	17.88	17.88	120200
1996-02-22	17.88	18.38	17.88	18.13	27800
1996-02-23	18.38	18.50	18.00	18.25	56600
1996-02-26	18.25	18.50	18.25	18.38	47200
1996-02-27	18.38	18.50	18.38	18.38	10600
1996-02-28	18.38	18.75	18.38	18.75	35000
1996-02-29	18.63	18.88	18.50	18.88	6000
1996-03-01	18.50	18.88	18.50	18.50	48000
1996-03-04	18.50	18.75	18.50	18.69	10400
1996-03-05	18.69	18.81	18.63	18.75	38800
1996-03-06	18.75	19.00	18.75	19.00	39600
1996-03-07	19.00	19.13	18.88	19.13	17600
1996-03-08	18.88	19.13	18.63	18.81	80600
1996-03-11	18.63	19.00	18.63	18.88	34600
1996-03-12	18.75	18.94	18.75	18.94	39600
1996-03-13	18.94	18.94	18.75	18.94	51400
1996-03-14	18.75	18.94	18.75	18.81	5200
1996-03-15	18.75	18.94	18.75	18.81	20600
1996-03-18	18.81	19.06	18.81	19.06	8600
1996-03-19	18.88	19.13	18.81	18.81	3800
1996-03-20	18.81	19.00	18.75	19.00	20400
1996-03-21	18.75	19.25	18.75	19.00	36600
1996-03-22	19.00	19.00	19.00	19.00	1200
1996-03-25	19.00	19.25	19.00	19.00	6000
1996-03-26	19.06	19.31	19.00	19.19	24400
1996-03-27	19.19	19.31	19.00	19.00	8600
1996-03-28	19.13	19.25	19.00	19.25	28200
1996-03-29	19.00	19.25	19.00	19.13	14600
1996-04-01	19.13	19.25	19.13	19.13	12200
1996-04-02	19.13	19.25	19.13	19.25	50600
1996-04-03	19.13	19.25	19.13	19.13	9200
1996-04-04	19.13	19.19	19.13	19.13	7000
1996-04-08	19.13	19.25	19.13	19.13	9400
1996-04-09	19.13	19.25	19.13	19.13	13000
1996-04-10	19.13	19.13	19.00	19.00	10800
1996-04-11	19.00	19.31	18.88	18.88	36600
1996-04-12	18.88	18.88	18.88	18.88	3400
1996-04-15	18.88	19.00	18.88	19.00	2000
1996-04-16	18.88	18.88	18.63	18.63	12000
1996-04-17	18.63	18.88	18.63	18.75	7800
1996-04-18	18.50	18.75	18.50	18.50	6800
1996-04-19	18.75	18.75	18.50	18.50	6600
1996-04-22	18.50	18.75	18.50	18.50	4400
1996-04-23	18.50	18.75	18.50	18.50	9000
1996-04-24	18.50	18.50	18.50	18.50	4400
1996-04-25	18.75	18.75	18.50	18.50	1600
1996-04-26	18.50	18.63	18.25	18.38	13600
1996-04-29	18.13	18.44	18.13	18.13	7800
1996-04-30	18.13	18.50	18.13	18.13	7600
1996-05-01	18.13	18.50	18.13	18.50	18600
1996-05-02	18.13	18.50	18.06	18.06	11200
1996-05-03	18.06	18.38	18.06	18.19	6200
1996-05-06	18.06	18.38	18.00	18.00	7000
1996-05-07	18.00	18.25	18.00	18.00	3400
1996-05-08	18.00	18.25	18.00	18.25	2800
1996-05-09	18.00	18.25	18.00	18.25	29800
1996-05-10	18.25	18.25	18.00	18.00	3400
1996-05-13	18.00	18.25	18.00	18.00	3800
1996-05-14	18.25	18.25	18.00	18.00	11200
1996-05-15	18.00	18.00	18.00	18.00	5600
1996-05-16	18.00	18.13	18.00	18.13	5400
1996-05-17	18.25	18.25	18.13	18.25	11400
1996-05-20	18.00	18.00	17.88	18.00	8400
1996-05-21	17.94	17.94	17.63	17.69	17600
1996-05-22	17.63	17.88	17.38	17.38	8800
1996-05-23	17.38	17.63	17.38	17.38	3000
1996-05-24	17.38	17.38	17.13	17.38	22400
1996-05-28	17.25	17.25	17.13	17.13	8600
1996-05-29	17.13	17.25	16.63	16.63	24200
1996-05-30	16.63	16.88	16.25	16.25	38400
1996-05-31	16.25	16.63	16.25	16.63	3400
1996-06-03	16.38	16.50	16.25	16.25	20800
1996-06-04	16.25	16.50	16.00	16.50	16000
1996-06-05	16.25	16.50	16.25	16.50	49200
1996-06-06	16.88	17.00	16.75	16.75	45600
1996-06-07	16.88	17.00	16.75	17.00	16800
1996-06-10	17.00	17.00	16.75	16.75	52000
1996-06-11	17.00	17.00	16.75	16.88	8800
1996-06-12	16.75	17.25	16.75	16.88	10800
1996-06-13	16.88	17.25	16.88	17.25	3000
1996-06-14	17.25	17.25	16.88	17.00	30000
1996-06-17	17.00	17.25	17.00	17.00	26600
1996-06-18	17.00	17.25	17.00	17.00	26400
1996-06-19	17.00	17.25	17.00	17.00	2600
1996-06-20	17.00	17.25	17.00	17.06	13800
1996-06-21	17.00	17.25	16.88	16.88	40000
1996-06-24	16.88	17.13	16.75	16.88	23800
1996-06-25	16.75	17.00	16.75	16.75	15200
1996-06-26	17.00	17.00	16.75	16.88	3200
1996-06-27	16.75	17.00	16.75	16.75	9400
1996-06-28	17.00	17.00	16.19	16.25	51400
1996-07-01	16.38	16.63	16.13	16.13	134800
1996-07-02	16.13	16.63	16.13	16.50	11800
1996-07-03	16.13	16.63	16.13	16.38	16800
1996-07-05	16.25	16.38	16.25	16.25	3200
1996-07-08	16.25	16.63	16.25	16.63	4400
1996-07-09	16.38	16.63	16.25	16.25	5400
1996-07-10	16.25	16.63	16.25	16.25	1400
1996-07-11	16.25	16.63	16.25	16.25	1600
1996-07-12	16.25	16.63	16.25	16.25	3000
1996-07-15	16.63	16.63	16.25	16.25	4400
1996-07-16	16.63	16.63	16.25	16.63	8400
1996-07-17	16.63	16.63	16.25	16.25	23400
1996-07-18	16.25	16.63	16.25	16.63	13800
1996-07-19	16.25	16.75	16.25	16.50	16800
1996-07-22	16.50	16.88	16.50	16.88	10000
1996-07-23	16.88	16.88	16.50	16.50	9200
1996-07-24	16.50	16.50	16.50	16.50	600
1996-07-25	16.50	16.88	16.50	16.88	8200
1996-07-26	16.50	17.00	16.50	16.50	3000
1996-07-29	16.63	17.00	16.63	16.63	6400
1996-07-30	17.00	17.00	16.63	16.63	1000
1996-07-31	16.69	17.00	16.63	16.63	11400
1996-08-01	16.88	16.88	16.63	16.88	16800
1996-08-02	16.63	17.00	16.63	17.00	4800
1996-08-05	16.63	17.00	16.63	16.63	5200
1996-08-06	16.63	17.00	16.63	16.63	9600
1996-08-07	16.63	17.00	16.63	16.63	4000
1996-08-08	16.63	16.81	16.63	16.63	11800
1996-08-09	16.63	17.00	16.63	17.00	6400
1996-08-12	17.00	17.00	16.63	17.00	7600
1996-08-13	16.63	17.00	16.63	16.63	7200
1996-08-14	16.63	17.00	16.63	17.00	18200
1996-08-15	17.00	17.00	16.63	16.63	6400
1996-08-16	16.63	17.00	16.63	17.00	9000
1996-08-19	16.63	17.00	16.00	16.00	31200
1996-08-20	16.50	16.50	16.25	16.25	6800
1996-08-21	16.25	16.50	16.25	16.50	5000
1996-08-22	16.50	16.50	16.25	16.38	7600
1996-08-23	16.38	16.50	16.00	16.25	20200
1996-08-26	16.25	16.25	15.88	16.25	10600
1996-08-27	15.88	16.38	15.88	16.38	4400
1996-08-28	16.38	16.38	16.00	16.38	4000
1996-08-29	16.13	16.38	16.13	16.13	5400
1996-08-30	16.13	16.38	16.00	16.00	8400
1996-09-03	16.00	16.38	16.00	16.31	7400
1996-09-04	16.38	16.38	16.00	16.38	13800
1996-09-05	16.00	16.38	16.00	16.25	14200
1996-09-06	16.38	16.38	16.00	16.25	23400
1996-09-09	16.00	17.00	16.00	17.00	57200
1996-09-10	17.25	17.25	16.81	17.13	49600
1996-09-11	17.19	17.19	16.75	16.75	18800
1996-09-12	17.19	17.19	16.75	17.06	30000
1996-09-13	16.88	17.13	16.88	17.13	20000
1996-09-16	17.13	17.13	16.88	17.00	20800
1996-09-17	17.13	17.13	16.88	17.13	3800
1996-09-18	16.88	17.19	16.88	17.19	16000
1996-09-19	16.88	17.19	16.88	16.88	24000
1996-09-20	16.88	17.25	16.88	17.00	38600
1996-09-23	17.13	17.13	16.75	16.94	11000
1996-09-24	16.75	17.13	16.75	16.75	13000
1996-09-25	16.75	16.94	16.75	16.88	2400
1996-09-26	16.75	17.13	16.75	16.75	5600
1996-09-27	16.75	17.13	16.75	16.75	5600
1996-09-30	16.75	17.13	16.75	16.75	2800
1996-10-01	16.75	17.13	16.75	16.75	15400
1996-10-02	16.75	17.13	16.75	16.75	8800
1996-10-03	17.13	17.13	16.75	16.75	2400
1996-10-04	17.13	17.13	16.75	16.75	7200
1996-10-07	16.75	17.13	16.75	17.13	2200
1996-10-08	16.75	17.13	16.75	16.75	5000
1996-10-09	16.75	17.13	16.75	16.75	4800
1996-10-10	17.00	17.00	16.63	16.75	21200
1996-10-11	16.63	17.00	16.63	16.88	11000
1996-10-14	16.63	16.88	16.63	16.63	5800
1996-10-15	16.88	16.88	16.63	16.63	9600
1996-10-16	16.63	16.88	16.63	16.88	4600
1996-10-17	16.63	16.88	16.63	16.69	12800
1996-10-18	16.88	16.88	16.63	16.63	3600
1996-10-21	16.63	16.63	16.63	16.63	6000
1996-10-22	16.63	16.88	16.50	16.50	9400
1996-10-23	16.38	16.75	16.38	16.75	4600
1996-10-24	16.75	16.75	16.75	16.75	4000
1996-10-25	16.75	16.75	16.38	16.75	3200
1996-10-28	16.38	16.75	16.38	16.38	6600
1996-10-29	16.38	16.75	16.38	16.75	5000
1996-10-30	16.75	16.75	16.25	16.50	18800
1996-10-31	16.25	16.50	16.13	16.13	18600
1996-11-01	16.06	16.38	16.00	16.38	30000
1996-11-04	16.00	16.38	16.00	16.38	6600
1996-11-05	16.38	16.38	16.00	16.25	10800
1996-11-06	16.25	16.25	16.00	16.25	9200
1996-11-07	16.01	16.25	16.00	16.25	10800
1996-11-08	16.25	16.50	16.00	16.00	4400
1996-11-11	16.50	16.50	16.25	16.25	14200
1996-11-12	16.75	16.75	16.25	16.38	20400
1996-11-13	16.25	16.75	16.25	16.75	13800
1996-11-14	16.25	16.50	16.25	16.25	6800
1996-11-15	16.25	16.38	16.25	16.38	4000
1996-11-18	16.25	16.63	16.25	16.25	30200
1996-11-19	16.25	16.38	16.25	16.31	24800
1996-11-20	16.50	16.50	16.25	16.25	4200
1996-11-21	16.25	16.50	16.25	16.25	3600
1996-11-22	16.25	16.50	16.25	16.38	37200
1996-11-25	16.25	16.50	16.25	16.50	6000
1996-11-26	16.25	16.50	16.25	16.38	4200
1996-11-27	16.25	16.38	16.25	16.25	5000
1996-11-29	16.25	16.38	16.25	16.25	1200
1996-12-02	16.25	16.50	16.25	16.25	6800
1996-12-03	16.25	16.50	16.25	16.44	35400
1996-12-04	16.25	16.50	16.25	16.25	7000
1996-12-05	16.50	16.50	16.25	16.44	15800
1996-12-06	16.00	16.50	16.00	16.25	64200
1996-12-09	16.25	16.44	16.13	16.31	17200
1996-12-10	16.13	16.63	16.13	16.63	60600
1996-12-11	16.50	16.63	16.38	16.38	14800
1996-12-12	16.38	16.50	16.13	16.50	12600
1996-12-13	16.13	16.25	16.13	16.13	5000
1996-12-16	16.13	16.50	16.13	16.13	8600
1996-12-17	16.00	16.00	16.00	16.00	6600
1996-12-18	16.31	16.31	16.00	16.13	3200
1996-12-19	16.13	16.13	16.00	16.13	23800
1996-12-20	16.00	16.13	16.00	16.13	6800
1996-12-23	16.00	16.16	16.00	16.00	22400
1996-12-24	16.00	16.06	16.00	16.00	5000
1996-12-26	16.00	16.31	16.00	16.00	3600
1996-12-27	16.16	16.31	16.00	16.16	13200
1996-12-30	16.06	16.06	16.06	16.06	4000
1996-12-31	16.19	16.31	16.06	16.06	4400
1997-01-02	16.06	16.19	16.00	16.00	25200
1997-01-03	16.00	16.31	16.00	16.00	6000
1997-01-06	16.00	16.38	16.00	16.38	23400
1997-01-07	16.00	16.19	16.00	16.00	7600
1997-01-08	16.00	16.25	16.00	16.00	6200
1997-01-09	16.16	16.38	16.00	16.38	6200
1997-01-10	16.13	16.50	16.13	16.19	22600
1997-01-13	16.50	16.50	16.13	16.44	11600
1997-01-14	16.13	16.50	16.13	16.50	10200
1997-01-15	16.13	16.44	16.13	16.19	34600
1997-01-16	16.44	16.50	16.19	16.38	29000
1997-01-17	16.38	16.69	16.38	16.38	27400
1997-01-20	16.38	16.88	16.38	16.50	21800
1997-01-21	16.50	16.88	16.50	16.56	22400
1997-01-22	16.88	16.88	16.56	16.56	8600
1997-01-23	16.56	16.88	16.50	16.50	38600
1997-01-24	16.50	16.69	16.50	16.69	18000
1997-01-27	16.50	16.88	16.50	16.88	7600
1997-01-28	16.50	16.88	16.50	16.88	12800
1997-01-29	16.56	16.88	16.56	16.63	21800
1997-01-30	16.56	16.88	16.56	16.88	3800
1997-01-31	16.88	16.88	16.56	16.69	1000
1997-02-03	16.88	16.88	16.50	16.88	18800
1997-02-04	16.50	16.88	16.50	16.50	17200
1997-02-05	16.88	16.88	16.50	16.50	20600
1997-02-06	16.50	16.75	16.50	16.75	9000
1997-02-07	16.50	16.69	16.50	16.50	21600
1997-02-10	16.75	16.75	16.25	16.25	29200
1997-02-11	16.50	16.63	16.25	16.25	19200
1997-02-12	16.38	16.63	16.38	16.38	17800
1997-02-13	16.38	16.53	16.00	16.00	26400
1997-02-14	16.31	16.38	16.00	16.00	12400
1997-02-18	16.00	16.38	16.00	16.25	15000
1997-02-19	16.13	16.25	16.00	16.00	26000
1997-02-20	15.88	16.13	15.75	16.00	19000
1997-02-21	15.75	16.13	15.75	15.75	17200
1997-02-24	15.75	16.25	15.75	16.25	39600
1997-02-25	15.88	16.38	15.88	16.19	17800
1997-02-26	15.88	16.38	15.88	16.13	40000
1997-02-27	16.00	16.25	15.88	15.94	13200
1997-02-28	16.25	16.25	16.00	16.13	3200
1997-03-03	16.00	16.38	16.00	16.13	18400
1997-03-04	16.38	16.38	16.13	16.19	14400
1997-03-05	16.63	16.63	16.19	16.44	23000
1997-03-06	16.56	16.75	16.38	16.38	8800
1997-03-07	16.38	16.75	16.38	16.75	43400
1997-03-10	16.88	17.19	16.63	16.88	33800
1997-03-11	17.19	17.25	16.88	16.88	93200
1997-03-12	16.94	17.00	16.75	16.81	25200
1997-03-13	16.75	17.25	16.75	16.88	25400
1997-03-14	16.88	17.38	16.88	16.88	20000
1997-03-17	16.88	16.88	16.50	16.50	7400
1997-03-18	16.50	16.50	16.25	16.44	17800
1997-03-19	16.25	17.00	16.25	16.50	30600
1997-03-20	16.50	17.00	16.38	16.63	20400
1997-03-21	16.38	16.75	16.25	16.63	10000
1997-03-24	16.25	16.63	16.25	16.25	10800
1997-03-25	16.63	16.75	16.38	16.50	17400
1997-03-26	16.56	16.75	16.38	16.38	23800
1997-03-27	16.63	16.63	16.38	16.56	19200
1997-03-31	16.38	16.88	16.38	16.88	26400
1997-04-01	16.50	16.88	16.38	16.63	19400
1997-04-02	16.38	16.88	16.38	16.63	20200
1997-04-03	16.63	16.88	16.63	16.75	7000
1997-04-04	16.50	16.75	16.50	16.50	10400
1997-04-07	16.50	16.51	16.38	16.50	12000
1997-04-08	16.72	16.72	16.38	16.56	2200
1997-04-09	16.38	16.63	16.25	16.63	30800
1997-04-10	16.13	16.50	16.13	16.38	15000
1997-04-11	16.00	16.00	16.00	16.00	1000
1997-04-14	16.00	16.38	16.00	16.00	14400
1997-04-15	16.00	16.38	16.00	16.13	11200
1997-04-16	16.13	16.38	16.13	16.13	4200
1997-04-17	16.13	16.38	16.13	16.38	6800
1997-04-18	16.13	16.38	16.13	16.38	2800
1997-04-21	16.38	16.38	16.00	16.00	7000
1997-04-22	16.00	16.38	15.88	15.88	22400
1997-04-23	15.88	16.13	15.88	16.13	12000
1997-04-24	15.88	15.94	15.88	15.88	1600
1997-04-25	16.13	16.13	15.63	15.63	14800
1997-04-28	16.00	16.00	15.63	15.75	11000
1997-04-29	15.88	15.88	15.63	15.63	15400
1997-04-30	15.88	16.00	15.50	15.88	13000
1997-05-01	15.50	15.88	15.50	15.63	17200
1997-05-02	15.63	15.88	15.63	15.81	2600
1997-05-05	15.75	16.38	15.75	16.00	6400
1997-05-06	16.00	16.50	16.00	16.31	38200
1997-05-07	16.13	16.50	16.00	16.38	6600
1997-05-08	16.00	16.00	16.00	16.00	12800
1997-05-09	16.00	16.00	15.75	15.88	13400
1997-05-12	15.88	16.00	15.88	15.88	10400
1997-05-13	15.88	16.00	15.88	16.00	12000
1997-05-14	15.88	16.00	15.88	15.94	10200
1997-05-15	15.88	16.00	15.88	16.00	14800
1997-05-16	15.88	16.00	15.75	15.75	13200
1997-05-19	15.88	16.00	15.63	16.00	13600
1997-05-20	15.75	16.00	15.75	15.75	8800
1997-05-21	15.75	16.00	15.75	15.94	3200
1997-05-22	15.75	15.88	15.50	15.50	20600
1997-05-23	15.50	15.63	15.13	15.63	36000
1997-05-27	15.63	15.63	15.25	15.63	9200
1997-05-28	15.25	15.63	15.00	15.13	33600
1997-05-29	15.38	15.38	15.13	15.38	6200
1997-05-30	15.13	15.38	15.13	15.38	15600
1997-06-02	15.38	15.38	15.13	15.38	5400
1997-06-03	15.34	15.50	15.19	15.50	13800
1997-06-04	15.19	15.50	15.19	15.31	20000
1997-06-05	15.63	15.94	15.63	15.88	34000
1997-06-06	15.88	16.00	15.63	16.00	83600
1997-06-09	15.75	16.00	15.63	16.00	21600
1997-06-10	16.00	16.13	15.75	16.13	35200
1997-06-11	16.13	16.13	15.88	16.13	19600
1997-06-12	16.13	16.75	16.13	16.69	69000
1997-06-13	16.69	16.75	16.38	16.50	49000
1997-06-16	16.50	16.69	16.50	16.63	18800
1997-06-17	16.69	16.69	16.50	16.50	24000
1997-06-18	16.50	16.75	16.50	16.69	24800
1997-06-19	16.75	16.81	16.56	16.75	15200
1997-06-20	16.81	17.13	16.56	16.94	47600
1997-06-23	16.88	17.13	16.75	17.13	8400
1997-06-24	16.75	16.88	16.75	16.75	16200
1997-06-25	16.75	17.00	16.50	16.50	9600
1997-06-26	16.50	16.69	16.50	16.50	2200
1997-06-27	16.50	16.75	16.44	16.50	40200
1997-06-30	16.50	16.56	16.25	16.50	24000
1997-07-01	16.25	16.38	16.00	16.00	11600
1997-07-02	16.25	16.25	16.00	16.13	7600
1997-07-03	16.00	16.13	16.00	16.06	2200
1997-07-07	16.00	16.13	16.00	16.13	20200
1997-07-08	16.06	16.13	16.00	16.13	10200
1997-07-09	16.00	16.19	16.00	16.00	12000
1997-07-10	16.00	16.38	16.00	16.38	18400
1997-07-11	16.13	16.38	16.13	16.38	3400
1997-07-14	16.13	16.63	16.13	16.63	21000
1997-07-15	16.25	16.63	16.13	16.63	19200
1997-07-16	16.25	16.63	16.19	16.44	17800
1997-07-17	16.25	16.50	16.25	16.50	5600
1997-07-18	16.25	16.63	16.25	16.25	14200
1997-07-21	16.25	16.63	16.25	16.50	6200
1997-07-22	16.25	16.63	16.25	16.44	14600
1997-07-23	16.25	16.63	16.25	16.25	8200
1997-07-24	16.25	16.63	16.19	16.19	36800
1997-07-25	16.00	16.38	15.94	16.19	17200
1997-07-28	15.94	16.16	15.94	15.94	4400
1997-07-29	15.94	16.38	15.94	15.94	10000
1997-07-30	15.94	16.38	15.94	16.19	46200
1997-07-31	15.94	16.31	15.94	15.94	20800
1997-08-01	15.94	16.38	15.94	15.94	3600
1997-08-04	15.94	16.38	15.94	16.31	10200
1997-08-05	15.94	16.38	15.94	16.38	26400
1997-08-06	16.38	16.50	16.13	16.50	15200
1997-08-07	16.19	16.50	16.19	16.50	10200
1997-08-08	16.50	16.50	16.13	16.13	28600
1997-08-11	16.00	16.38	16.00	16.13	12400
1997-08-12	16.13	16.38	16.13	16.19	14000
1997-08-13	16.13	16.44	16.13	16.31	9200
1997-08-14	16.31	16.31	15.94	15.94	24400
1997-08-15	15.94	16.19	15.88	16.00	15600
1997-08-18	15.88	16.19	15.88	16.06	16600
1997-08-19	15.88	16.19	15.88	16.00	12600
1997-08-20	16.00	16.19	16.00	16.00	4600
1997-08-21	16.19	16.31	15.75	16.06	65800
1997-08-22	15.75	15.94	15.75	15.94	22800
1997-08-25	15.94	16.13	15.81	15.88	38600
1997-08-26	15.88	16.19	15.88	16.06	13800
1997-08-27	16.25	16.38	16.00	16.19	23800
1997-08-28	16.19	16.44	16.19	16.38	10600
1997-08-29	16.19	16.50	16.19	16.25	91600
1997-09-02	16.25	16.25	16.25	16.25	2800
1997-09-03	16.25	16.50	16.25	16.25	4800
1997-09-04	16.25	16.69	16.25	16.31	29400
1997-09-05	16.38	16.69	16.13	16.31	84800
1997-09-08	16.38	16.38	16.25	16.38	6800
1997-09-09	16.38	16.69	16.38	16.50	23200
1997-09-10	16.69	16.69	16.50	16.69	15200
1997-09-11	16.69	16.69	16.50	16.69	35800
1997-09-12	16.50	16.69	16.50	16.69	35400
1997-09-15	16.69	16.75	16.56	16.75	18800
1997-09-16	16.56	16.81	16.56	16.56	20200
1997-09-17	16.81	16.81	16.56	16.78	41400
1997-09-18	16.69	16.88	16.69	16.81	38000
1997-09-19	16.88	16.88	16.75	16.78	38600
1997-09-22	16.75	17.06	16.75	17.00	29200
1997-09-23	16.88	17.25	16.88	17.25	80200
1997-09-24	16.88	17.06	16.88	16.88	5800
1997-09-25	16.88	17.00	16.88	16.94	25000
1997-09-26	17.00	17.19	16.94	16.94	16600
1997-09-29	16.94	17.13	16.94	17.00	25200
1997-09-30	16.94	17.00	16.94	16.94	27000
1997-10-01	16.94	17.06	16.94	16.94	8000
1997-10-02	16.94	17.00	16.75	16.94	17600
1997-10-03	16.88	17.00	16.81	17.00	9800
1997-10-06	17.00	17.00	16.81	16.81	12800
1997-10-07	16.81	17.00	16.81	16.88	21400
1997-10-08	16.81	16.94	16.81	16.81	2600
1997-10-09	16.81	16.88	16.56	16.59	75800
1997-10-10	16.75	16.81	16.56	16.75	16400
1997-10-13	16.59	16.75	16.59	16.59	3600
1997-10-14	16.50	16.50	16.44	16.44	8400
1997-10-15	16.44	16.63	16.44	16.50	9800
1997-10-16	16.44	16.63	16.44	16.44	15800
1997-10-17	16.44	16.50	16.06	16.25	21000
1997-10-20	16.06	16.56	16.06	16.31	34400
1997-10-21	16.31	16.56	16.31	16.44	16000
1997-10-22	16.31	16.69	16.31	16.44	19400
1997-10-23	16.31	16.50	16.31	16.31	5200
1997-10-24	16.50	16.63	16.31	16.38	23600
1997-10-27	16.63	16.63	16.25	16.25	14800
1997-10-28	16.25	16.50	16.25	16.50	23200
1997-10-29	16.38	16.63	16.38	16.56	8200
1997-10-30	16.56	16.56	16.31	16.44	5800
1997-10-31	16.38	16.50	16.38	16.38	14400
1997-11-03	16.50	16.69	16.38	16.69	18000
1997-11-04	16.50	17.00	16.50	16.75	15200
1997-11-05	16.94	17.00	16.75	17.00	66000
1997-11-06	16.75	17.19	16.75	17.19	48600
1997-11-07	16.88	17.19	16.88	16.94	8600
1997-11-10	17.25	17.25	16.94	17.06	13200
1997-11-11	16.94	17.38	16.94	17.06	124200
1997-11-12	17.00	17.44	17.00	17.00	72000
1997-11-13	17.00	17.13	17.00	17.06	17000
1997-11-14	17.13	17.13	16.88	17.13	27800
1997-11-17	16.88	17.13	16.88	16.88	58600
1997-11-18	16.88	17.13	16.88	17.13	19000
1997-11-19	16.88	17.13	16.88	17.00	24600
1997-11-20	17.25	17.25	17.13	17.19	3000
1997-11-21	17.22	17.38	17.06	17.38	20600
1997-11-24	17.06	17.34	17.06	17.34	15800
1997-11-25	17.06	17.38	17.06	17.38	5000
1997-11-26	17.06	17.38	17.06	17.38	3400
1997-11-28	17.38	17.38	17.13	17.38	5200
1997-12-01	17.13	17.50	17.13	17.50	22400
1997-12-02	17.50	17.63	17.13	17.56	37400
1997-12-03	17.50	17.63	17.38	17.53	16200
1997-12-04	17.63	17.63	17.44	17.50	53800
1997-12-05	17.56	17.56	17.38	17.50	69600
1997-12-08	17.56	17.81	17.44	17.66	43600
1997-12-09	17.63	17.88	17.63	17.75	23800
1997-12-10	17.69	17.88	17.38	17.38	94600
1997-12-11	17.63	17.63	17.25	17.25	18000
1997-12-12	17.13	17.50	16.88	17.06	60400
1997-12-15	17.25	17.38	17.06	17.25	19000
1997-12-16	17.19	17.75	17.19	17.50	22200
1997-12-17	17.44	18.16	17.44	18.13	28000
1997-12-18	18.00	18.25	18.00	18.25	58800
1997-12-19	18.00	18.38	18.00	18.00	165200
1997-12-22	17.88	18.25	17.88	18.19	66000
1997-12-23	17.94	18.38	17.94	18.25	20800
1997-12-24	18.06	18.25	18.06	18.25	29200
1997-12-26	18.16	18.16	18.13	18.13	3400
1997-12-29	18.25	18.38	18.00	18.25	65000
1997-12-30	18.19	19.00	18.19	18.94	52000
1997-12-31	18.88	19.19	18.81	18.94	13600
1998-01-02	18.69	19.13	18.00	18.50	56800
1998-01-05	18.00	18.63	18.00	18.53	68600
1998-01-06	18.50	18.75	18.44	18.44	7400
1998-01-07	18.38	19.00	18.38	19.00	58200
1998-01-08	18.75	19.13	18.75	18.94	21000
1998-01-09	18.88	19.13	18.88	19.00	37200
1998-01-12	19.13	19.13	18.81	18.94	36200
1998-01-13	18.94	19.06	18.94	19.00	9000
1998-01-14	19.00	19.13	18.94	19.13	21000
1998-01-15	19.38	19.38	19.03	19.19	17000
1998-01-16	19.25	19.25	19.00	19.13	81000
1998-01-20	19.00	19.19	18.81	19.16	17400
1998-01-21	19.00	19.19	19.00	19.13	11200
1998-01-22	19.00	19.06	18.94	18.94	27600
1998-01-23	19.13	19.13	18.94	19.00	99000
1998-01-26	18.94	19.00	18.94	18.94	29600
1998-01-27	18.94	19.00	18.81	18.88	145400
1998-01-28	18.94	19.02	18.88	18.95	20200
1998-01-29	19.00	19.00	18.81	18.81	19800
1998-01-30	18.81	19.00	18.81	18.81	13600
1998-02-02	18.81	18.94	18.81	18.94	7800
1998-02-03	18.81	18.94	18.81	18.81	13600
1998-02-04	18.81	19.00	18.81	18.88	17400
1998-02-05	18.81	19.06	18.81	18.81	11400
1998-02-06	18.81	19.00	18.81	19.00	23000
1998-02-09	18.81	19.06	18.81	19.06	6400
1998-02-10	19.00	19.06	18.81	18.81	4600
1998-02-11	18.81	18.81	18.81	18.81	2000
1998-02-12	19.00	19.00	18.81	18.81	4200
1998-02-13	18.81	18.91	18.81	18.88	29600
1998-02-17	18.81	18.94	18.81	18.88	39400
1998-02-18	18.81	19.00	18.81	18.81	12000
1998-02-19	18.81	19.00	18.81	18.81	11200
1998-02-20	18.81	18.88	18.81	18.88	23800
1998-02-23	18.88	18.94	18.81	18.94	23200
1998-02-24	18.81	19.00	18.81	18.88	20200
1998-02-25	18.88	18.88	18.88	18.88	4200
1998-02-26	18.88	18.97	18.88	18.88	25000
1998-02-27	18.88	19.00	18.88	18.94	9400
1998-03-02	18.88	19.00	18.88	18.88	250400
1998-03-03	18.88	19.00	18.88	18.94	5200
1998-03-04	18.94	18.94	18.63	18.78	39400
1998-03-05	18.69	18.75	18.38	18.75	87800
1998-03-06	18.56	18.70	18.50	18.50	7000
1998-03-09	18.50	18.69	18.50	18.69	8200
1998-03-10	18.75	18.84	18.56	18.75	16600
1998-03-11	19.00	19.00	18.75	19.00	25800
1998-03-12	18.88	19.00	18.78	18.94	13400
1998-03-13	18.81	19.13	18.81	19.06	64600
1998-03-16	19.13	19.13	18.88	19.06	17600
1998-03-17	18.94	19.00	18.81	18.94	5400
1998-03-18	18.81	19.13	18.81	19.00	36800
1998-03-19	18.81	19.00	18.81	18.84	18400
1998-03-20	18.81	19.00	18.63	18.88	105400
1998-03-23	18.63	18.88	18.63	18.69	15600
1998-03-24	18.63	18.81	18.63	18.81	22200
1998-03-25	18.75	18.88	18.75	18.88	9400
1998-03-26	18.88	18.88	18.88	18.88	1000
1998-03-27	18.88	18.88	18.75	18.75	29800
1998-03-30	18.81	18.88	18.81	18.88	2400
1998-03-31	18.69	18.88	18.69	18.81	68400
1998-04-01	18.75	18.88	18.69	18.69	79400
1998-04-02	18.81	18.81	18.63	18.69	74000
1998-04-03	18.81	18.81	18.63	18.75	39800
1998-04-06	18.63	18.88	18.63	18.63	18400
1998-04-07	18.63	18.75	18.63	18.63	12200
1998-04-08	18.75	18.75	18.33	18.33	7800
1998-04-09	18.63	18.63	17.75	17.94	18600
1998-04-13	17.94	18.38	17.19	17.31	48600
1998-04-14	17.88	17.88	17.38	17.75	13400
1998-04-15	17.50	17.63	17.38	17.50	18400
1998-04-16	17.50	17.88	17.50	17.75	12600
1998-04-17	17.50	17.88	17.50	17.56	27800
1998-04-20	17.56	18.00	16.97	17.75	94800
1998-04-21	17.75	18.06	17.75	17.88	34400
1998-04-22	17.75	18.06	17.75	17.88	11400
1998-04-23	17.88	18.38	17.88	18.28	22000
1998-04-24	18.19	18.38	18.00	18.25	20000
1998-04-27	18.38	18.38	18.00	18.19	34600
1998-04-28	18.25	18.38	18.06	18.25	19600
1998-04-29	18.25	18.31	18.25	18.25	7000
1998-04-30	18.38	18.38	18.25	18.31	36800
1998-05-01	18.38	18.38	18.13	18.31	16800
1998-05-04	18.31	18.47	18.25	18.31	17000
1998-05-05	18.28	18.34	18.25	18.31	15600
1998-05-06	18.25	18.38	18.13	18.19	24400
1998-05-07	18.19	18.25	18.19	18.25	10000
1998-05-08	18.50	18.50	18.25	18.25	22200
1998-05-11	18.50	18.50	18.00	18.00	54400
1998-05-12	18.00	18.13	17.63	17.88	50600
1998-05-13	17.88	17.88	17.38	17.38	22000
1998-05-14	17.50	17.50	16.69	17.06	37800
1998-05-15	16.56	17.00	16.38	16.47	14200
1998-05-18	16.63	16.75	16.41	16.56	650000
1998-05-19	16.50	16.75	16.38	16.63	73200
1998-05-20	16.31	16.63	16.31	16.44	199200
1998-05-21	16.63	16.63	16.00	16.00	19000
1998-05-22	16.00	16.38	15.06	15.75	32600
1998-05-26	16.00	16.13	15.63	15.63	112400
1998-05-27	16.00	16.00	15.50	16.00	30600
1998-05-28	15.88	16.06	15.88	15.94	81800
1998-05-29	15.88	16.06	15.88	16.00	77200
1998-06-01	16.00	16.00	15.63	15.88	228400
1998-06-02	15.94	16.31	15.81	16.31	628000
1998-06-03	16.38	16.50	16.19	16.19	25000
1998-06-04	16.44	16.50	16.19	16.44	31600
1998-06-05	16.50	16.50	16.25	16.50	27800
1998-06-08	16.75	17.19	16.75	17.00	84600
1998-06-09	17.06	17.50	17.00	17.25	116400
1998-06-10	17.13	17.50	17.13	17.31	67200
1998-06-11	17.44	17.50	17.38	17.50	58800
1998-06-12	17.75	18.00	17.41	17.88	33000
1998-06-15	17.69	17.88	17.25	17.31	39400
1998-06-16	17.63	17.63	17.50	17.63	12200
1998-06-17	17.38	17.88	17.38	17.88	22400
1998-06-18	17.88	17.94	17.63	17.63	8800
1998-06-19	17.94	17.94	17.69	17.75	33200
1998-06-22	17.94	17.94	17.81	17.94	48200
1998-06-23	17.94	18.00	17.88	17.88	61200
1998-06-24	18.00	18.50	17.94	18.50	90400
1998-06-25	18.75	18.75	18.13	18.31	107200
1998-06-26	18.47	18.69	18.25	18.50	67600
1998-06-29	18.38	18.50	18.38	18.38	54000
1998-06-30	18.63	18.63	18.13	18.53	60400
1998-07-01	18.69	18.69	18.38	18.44	55400
1998-07-02	18.38	18.50	18.25	18.50	241600
1998-07-06	18.63	18.63	18.38	18.44	62000
1998-07-07	18.38	18.50	18.38	18.50	36600
1998-07-08	18.38	18.50	18.38	18.38	23800
1998-07-09	18.38	18.50	18.38	18.50	43200
1998-07-10	18.44	18.50	18.38	18.38	18200
1998-07-13	18.38	18.50	18.38	18.50	27800
1998-07-14	18.50	18.50	18.38	18.38	4200
1998-07-15	18.38	18.50	18.38	18.50	28000
1998-07-16	18.50	18.50	18.13	18.50	12400
1998-07-17	18.56	18.56	18.25	18.38	14000
1998-07-20	18.25	18.44	18.19	18.44	21600
1998-07-21	18.38	18.44	18.25	18.44	33400
1998-07-22	18.31	18.39	18.19	18.19	42600
1998-07-23	18.44	18.44	18.25	18.25	14600
1998-07-24	18.25	18.31	18.19	18.19	16200
1998-07-27	18.19	18.25	18.00	18.19	18200
1998-07-28	17.88	18.09	17.88	18.06	9400
1998-07-29	18.25	18.38	17.88	18.22	14200
1998-07-30	18.13	18.38	18.13	18.38	6600
1998-07-31	18.38	18.38	18.00	18.00	24400
1998-08-03	18.00	18.13	17.88	18.06	50400
1998-08-04	17.88	18.13	17.63	17.75	42200
1998-08-05	17.75	18.00	17.63	17.94	31000
1998-08-06	17.94	18.00	17.66	17.98	5200
1998-08-07	17.81	18.00	17.63	17.75	10800
1998-08-10	17.63	18.13	17.63	18.13	7800
1998-08-11	17.75	18.00	17.63	18.00	21400
1998-08-12	18.00	18.13	17.75	17.75	9600
1998-08-13	17.75	18.19	17.75	18.13	31000
1998-08-14	17.91	18.25	17.91	18.19	38600
1998-08-17	18.00	18.25	18.00	18.25	51800
1998-08-18	18.00	18.25	18.00	18.23	14400
1998-08-19	18.00	18.00	18.00	18.00	1800
1998-08-20	18.25	18.50	17.88	18.50	36800
1998-08-21	18.50	18.50	18.13	18.50	57000
1998-08-24	18.13	18.50	18.13	18.44	8600
1998-08-25	18.13	18.50	18.13	18.50	52800
1998-08-26	18.50	18.69	18.25	18.44	25800
1998-08-27	18.38	18.44	17.88	17.88	31800
1998-08-28	17.75	18.19	17.75	17.78	3800
1998-08-31	17.75	18.00	17.50	17.56	23400
1998-09-01	17.56	18.00	17.56	17.94	5400
1998-09-02	17.50	18.00	17.50	17.50	11000
1998-09-03	17.88	17.88	17.50	17.75	4400
1998-09-04	18.00	18.00	17.88	17.94	16200
1998-09-08	18.13	18.19	17.66	17.75	11600
1998-09-09	17.94	18.13	17.63	17.88	28600
1998-09-10	17.63	18.06	17.63	18.06	12400
1998-09-11	18.19	18.69	18.00	18.69	48800
1998-09-14	18.69	18.75	18.50	18.72	43800
1998-09-15	18.38	18.56	18.13	18.50	13600
1998-09-16	18.13	18.50	18.13	18.25	5200
1998-09-17	18.25	18.72	18.25	18.69	13200
1998-09-18	18.75	18.75	18.50	18.75	37200
1998-09-21	18.94	18.94	18.38	18.69	29000
1998-09-22	18.67	19.25	18.59	18.88	54000
1998-09-23	19.53	20.38	19.25	20.38	126400
1998-09-24	20.25	20.25	19.50	19.50	38200
1998-09-25	19.19	19.25	18.81	19.00	11400
1998-09-28	18.63	19.06	18.63	18.75	18000
1998-09-29	18.69	19.00	18.63	19.00	4800
1998-09-30	18.56	19.00	18.56	18.63	7200
1998-10-01	18.63	19.00	18.63	18.75	9800
1998-10-02	18.69	19.25	18.69	19.00	13400
1998-10-05	19.25	19.25	18.94	18.94	4400
1998-10-06	19.25	19.75	19.13	19.50	49800
1998-10-07	19.50	19.50	19.16	19.44	12200
1998-10-08	19.44	19.44	18.88	19.25	15600
1998-10-09	19.25	19.44	18.75	19.00	24400
1998-10-12	19.00	19.63	19.00	19.16	35600
1998-10-13	19.50	19.50	19.13	19.19	10200
1998-10-14	19.56	19.56	19.25	19.41	8200
1998-10-15	19.25	19.75	19.25	19.38	9600
1998-10-16	19.75	19.88	19.38	19.88	15000
1998-10-19	19.50	19.63	19.22	19.47	15600
1998-10-20	19.19	19.75	19.19	19.63	18400
1998-10-21	19.50	19.69	19.25	19.25	9800
1998-10-22	19.50	19.50	19.13	19.50	31000
1998-10-23	19.13	19.63	19.13	19.50	12600
1998-10-26	19.63	19.69	19.00	19.00	20000
1998-10-27	19.63	19.63	19.13	19.50	37400
1998-10-28	19.19	19.50	19.19	19.34	5000
1998-10-29	19.44	19.47	19.31	19.31	3000
1998-10-30	19.47	19.47	19.25	19.38	35800
1998-11-02	19.45	19.50	19.31	19.41	10200
1998-11-03	19.50	19.50	19.31	19.41	7200
1998-11-04	19.28	19.59	19.28	19.59	11200
1998-11-05	19.53	19.94	19.50	19.94	24800
1998-11-06	19.75	20.00	19.75	20.00	10400
1998-11-09	19.75	20.00	19.75	19.75	7800
1998-11-10	19.75	19.75	19.25	19.31	17400
1998-11-11	19.50	19.50	19.13	19.38	11400
1998-11-12	19.00	19.25	19.00	19.00	5200
1998-11-13	19.38	19.38	18.75	19.00	9800
1998-11-16	18.75	19.06	18.50	19.06	73200
1998-11-17	19.00	19.44	19.00	19.44	17600
1998-11-18	19.06	19.50	19.06	19.13	18800
1998-11-19	19.06	19.38	19.06	19.25	5400
1998-11-20	19.00	19.88	19.00	19.88	58400
1998-11-23	19.63	20.00	19.50	19.75	12400
1998-11-24	19.56	19.94	19.50	19.88	21000
1998-11-25	19.94	19.94	19.56	19.63	6400
1998-11-30	19.56	19.88	19.56	19.88	16000
1998-12-01	19.63	19.94	19.63	19.75	19200
1998-12-02	19.63	19.97	19.50	19.89	17800
1998-12-03	19.97	20.25	19.66	20.13	74800
1998-12-04	20.00	20.25	20.00	20.13	44600
1998-12-07	20.13	20.25	20.13	20.13	17000
1998-12-08	20.25	21.38	20.25	20.78	59800
1998-12-09	21.00	21.00	20.28	20.38	47200
1998-12-10	20.25	20.44	20.13	20.38	13600
1998-12-11	20.50	20.75	20.00	20.50	21600
1998-12-14	20.63	20.75	20.50	20.75	11600
1998-12-15	20.81	20.81	20.44	20.63	13800
1998-12-16	20.50	20.88	20.44	20.50	14200
1998-12-17	20.63	20.75	20.44	20.63	16800
1998-12-18	20.81	20.81	20.13	20.13	43800
1998-12-21	20.25	20.25	19.63	19.88	12000
1998-12-22	19.56	19.75	19.06	19.19	33200
1998-12-23	19.50	19.50	18.81	19.25	15000
1998-12-24	19.00	19.25	19.00	19.06	1200
1998-12-28	19.38	19.75	19.38	19.53	43200
1998-12-29	19.59	19.88	19.44	19.50	17400
1998-12-30	19.88	19.88	19.56	19.56	3200
1998-12-31	19.63	20.00	19.56	19.94	11800
1999-01-04	20.00	20.38	20.00	20.06	26000
1999-01-05	20.25	20.56	20.00	20.25	12000
1999-01-06	20.19	20.25	19.75	19.75	26400
1999-01-07	19.63	19.63	19.25	19.25	21200
1999-01-08	18.88	19.56	18.88	19.00	21600
1999-01-11	19.56	19.56	18.88	19.25	10600
1999-01-12	19.25	19.50	18.88	19.38	17600
1999-01-13	19.13	21.00	18.75	20.75	30400
1999-01-14	20.75	21.00	20.00	21.00	84800
1999-01-15	21.00	21.44	20.38	21.44	30000
1999-01-19	21.06	21.81	21.00	21.81	48200
1999-01-20	21.88	22.38	21.75	22.38	23800
1999-01-21	22.00	22.25	21.75	21.75	13400
1999-01-22	21.81	22.25	21.13	21.69	12400
1999-01-25	21.00	21.44	20.50	20.50	13800
1999-01-26	20.50	20.50	20.00	20.00	18800
1999-01-27	20.00	20.25	19.69	19.75	25800
1999-01-28	19.75	20.38	19.63	20.22	24400
1999-01-29	20.50	21.63	19.75	21.63	58600
1999-02-01	21.00	21.13	20.25	20.50	23600
1999-02-02	20.25	20.38	20.00	20.19	6400
1999-02-03	20.13	20.38	19.81	20.00	65400
1999-02-04	19.81	19.94	19.50	19.94	13200
1999-02-05	19.50	20.00	19.50	20.00	15000
1999-02-08	20.00	20.00	19.38	20.00	12800
1999-02-09	19.88	20.00	19.50	19.75	8600
1999-02-10	19.69	19.69	19.50	19.50	4000
1999-02-11	19.44	19.44	19.13	19.13	15400
1999-02-12	19.00	19.25	18.69	18.69	23600
1999-02-16	18.75	18.75	18.25	18.25	29000
1999-02-17	18.00	18.13	17.75	18.00	18200
1999-02-18	17.50	18.25	17.50	18.00	27400
1999-02-19	17.88	18.13	17.88	18.13	11200
1999-02-22	17.88	18.63	17.88	18.25	8600
1999-02-23	18.63	19.75	18.63	19.75	27600
1999-02-24	19.13	19.75	19.13	19.13	8000
1999-02-25	19.00	19.13	18.63	18.63	8000
1999-02-26	19.38	19.38	18.38	18.53	9600
1999-03-01	18.38	18.38	17.00	17.00	74600
1999-03-02	17.50	18.06	17.00	18.03	89200
1999-03-03	18.00	18.00	17.56	17.75	6200
1999-03-04	18.25	18.38	17.75	18.38	15800
1999-03-05	18.63	19.00	18.63	19.00	17800
1999-03-08	18.81	19.06	18.81	18.88	6600
1999-03-09	19.06	19.06	18.81	18.94	27000
1999-03-10	19.00	19.06	18.88	19.00	93400
1999-03-11	19.00	19.69	19.00	19.56	24800
1999-03-12	19.00	19.44	19.00	19.31	31200
1999-03-15	19.13	19.56	19.13	19.56	9800
1999-03-16	19.19	19.50	18.88	19.25	48600
1999-03-17	19.09	19.50	19.09	19.50	24000
1999-03-18	19.50	19.63	19.25	19.63	7200
1999-03-19	19.13	19.63	19.13	19.34	17800
1999-03-22	19.50	19.63	19.19	19.25	19000
1999-03-23	19.19	19.50	19.19	19.31	20400
1999-03-24	19.50	19.50	19.19	19.44	14800
1999-03-25	19.44	19.50	19.22	19.31	6800
1999-03-26	19.19	19.31	19.19	19.19	10200
1999-03-29	19.25	19.75	19.25	19.75	11600
1999-03-30	19.44	19.88	19.44	19.75	43000
1999-03-31	19.75	20.63	19.75	19.94	23200
1999-04-01	19.88	20.44	19.88	20.44	32000
1999-04-05	20.50	21.19	20.13	20.88	34400
1999-04-06	20.25	20.75	20.00	20.00	15000
1999-04-07	20.00	20.50	19.25	19.38	11600
1999-04-08	19.31	20.31	19.25	20.31	14600
1999-04-09	19.25	20.88	19.25	20.59	40200
1999-04-12	20.50	21.13	20.50	21.00	73600
1999-04-13	20.50	20.88	19.50	20.00	47000
1999-04-14	19.91	19.97	19.56	19.81	16200
1999-04-15	19.50	19.75	19.38	19.44	21200
1999-04-16	19.38	19.63	19.25	19.25	33200
1999-04-19	20.00	20.00	19.19	19.94	8400
1999-04-20	19.50	19.94	19.25	19.25	13400
1999-04-21	19.50	19.50	19.19	19.25	18000
1999-04-22	19.25	19.38	19.25	19.25	22400
1999-04-23	19.25	19.50	19.25	19.50	17600
1999-04-26	19.81	19.81	19.13	19.63	10000
1999-04-27	19.00	19.63	19.00	19.63	3600
1999-04-28	19.81	19.81	19.44	19.50	13200
1999-04-29	19.69	19.69	19.38	19.50	18600
1999-04-30	19.31	19.50	19.00	19.13	46000
1999-05-03	19.13	19.38	19.06	19.19	20200
1999-05-04	19.38	19.44	19.00	19.06	62200
1999-05-05	19.50	19.50	19.09	19.09	4600
1999-05-06	19.44	19.44	19.25	19.44	1600
1999-05-07	19.44	19.56	19.25	19.50	51800
1999-05-10	19.56	19.56	19.38	19.50	9800
1999-05-11	19.56	19.56	19.31	19.38	17600
1999-05-12	19.22	19.31	19.13	19.31	265200
1999-05-13	19.13	19.56	19.13	19.56	5600
1999-05-14	19.50	19.50	19.25	19.41	21400
1999-05-17	19.13	19.38	19.13	19.22	5600
1999-05-18	19.19	19.31	19.19	19.25	37800
1999-05-19	19.19	19.31	19.19	19.19	9800
1999-05-20	19.31	19.31	19.19	19.25	13200
1999-05-21	19.28	19.31	19.13	19.31	35200
1999-05-24	19.31	19.38	19.13	19.31	19400
1999-05-25	19.25	19.41	19.25	19.31	12200
1999-05-26	19.25	19.47	19.25	19.47	7200
1999-05-27	19.63	19.63	19.38	19.47	3200
1999-05-28	19.38	19.75	19.38	19.63	9400
1999-06-01	19.81	19.88	19.63	19.81	48600
1999-06-02	19.81	19.81	19.28	19.38	26400
1999-06-03	19.50	19.50	19.28	19.31	27200
1999-06-04	19.28	19.38	19.22	19.38	41200
1999-06-07	19.44	19.44	19.25	19.31	43200
1999-06-08	19.44	19.50	19.31	19.31	4800
1999-06-09	19.44	20.00	19.31	20.00	104200
1999-06-10	20.06	20.06	19.63	20.06	27800
1999-06-11	20.13	20.56	19.94	20.50	41200
1999-06-14	20.50	20.94	20.25	20.88	43000
1999-06-15	20.81	20.81	20.50	20.50	62200
1999-06-16	20.38	20.69	20.38	20.44	26000
1999-06-17	20.44	20.56	20.44	20.47	12200
1999-06-18	21.00	21.00	20.50	20.59	34400
1999-06-21	20.63	20.94	20.31	20.56	20800
1999-06-22	20.28	20.41	20.00	20.13	30800
1999-06-23	20.06	20.31	19.75	19.94	17600
1999-06-24	19.67	19.81	19.56	19.56	6800
1999-06-25	19.50	19.88	19.38	19.63	21400
1999-06-28	19.88	19.88	19.25	19.25	18000
1999-06-29	19.63	19.63	19.38	19.50	8400
1999-06-30	19.25	19.56	19.22	19.28	92000
1999-07-01	19.28	19.50	19.19	19.50	200000
1999-07-02	19.66	20.06	19.44	20.06	14000
1999-07-06	19.78	20.00	19.75	19.75	11400
1999-07-07	19.75	19.75	19.56	19.56	5200
1999-07-08	19.53	19.75	19.25	19.75	11800
1999-07-09	19.75	20.44	19.00	20.19	44800
1999-07-12	20.00	20.44	20.00	20.44	3600
1999-07-13	20.25	21.19	20.13	21.19	411000
1999-07-14	21.19	21.19	20.63	20.63	10400
1999-07-15	20.63	21.00	20.63	20.81	27800
1999-07-16	20.81	20.94	20.63	20.81	86200
1999-07-19	20.63	20.88	20.50	20.81	5800
1999-07-20	20.81	20.81	20.50	20.81	64600
1999-07-21	20.63	21.00	20.63	20.88	35800
1999-07-22	20.97	21.00	20.88	21.00	15200
1999-07-23	21.00	21.06	20.81	21.03	12400
1999-07-26	20.91	21.13	20.50	20.81	16600
1999-07-27	20.81	21.50	20.81	21.50	19000
1999-07-28	21.44	21.50	21.31	21.38	19600
1999-07-29	21.38	21.47	21.38	21.41	24800
1999-07-30	21.41	21.47	21.00	21.00	30600
1999-08-02	21.00	22.50	21.00	22.19	81800
1999-08-03	21.78	22.25	21.75	22.25	14600
1999-08-04	22.13	22.13	21.56	21.75	41000
1999-08-05	21.50	21.63	20.09	21.25	45400
1999-08-06	21.25	21.25	20.31	20.50	47200
1999-08-09	20.50	20.50	20.44	20.44	20200
1999-08-10	20.63	20.63	20.31	20.63	27200
1999-08-11	20.31	20.88	20.31	20.88	7800
1999-08-12	20.88	20.88	20.38	20.88	6200
1999-08-13	20.47	20.75	20.47	20.75	4800
1999-08-16	20.38	20.50	20.38	20.50	3000
1999-08-17	20.50	22.00	20.50	21.75	39400
1999-08-18	21.75	21.75	20.50	20.88	47800
1999-08-19	20.44	21.50	20.44	21.38	19000
1999-08-20	21.00	21.31	20.06	20.44	20600
1999-08-23	20.50	20.75	20.38	20.41	29800
1999-08-24	20.38	20.69	20.38	20.59	29800
1999-08-25	20.44	20.88	20.44	20.88	46800
1999-08-26	20.44	20.97	20.44	20.50	42600
1999-08-27	20.53	20.81	20.50	20.81	5800
1999-08-30	20.66	20.66	20.53	20.53	9400
1999-08-31	20.50	20.97	19.91	19.91	72200
1999-09-01	19.75	20.94	19.75	20.44	35200
1999-09-02	20.50	20.97	20.50	20.97	20600
1999-09-03	20.97	20.97	20.75	20.94	14400
1999-09-07	20.63	20.97	20.63	20.78	68800
1999-09-08	20.78	20.81	20.75	20.81	21200
1999-09-09	20.63	20.97	20.63	20.94	30600
1999-09-10	20.97	22.44	20.94	22.25	93200
1999-09-13	22.44	22.63	22.13	22.25	93800
1999-09-14	21.81	22.13	21.81	22.13	58200
1999-09-15	22.06	22.56	22.06	22.56	20400
1999-09-16	22.25	22.63	22.25	22.63	32000
1999-09-17	22.36	22.75	22.00	22.06	23000
1999-09-20	22.00	22.00	21.00	21.38	13800
1999-09-21	20.88	21.75	20.88	21.06	19200
1999-09-22	21.28	21.75	21.28	21.63	5200
1999-09-23	21.75	21.75	21.38	21.44	27800
1999-09-24	21.25	21.75	21.25	21.69	4800
1999-09-27	21.80	22.13	21.63	21.94	34800
1999-09-28	22.00	22.06	21.31	21.69	57800
1999-09-29	21.56	22.00	21.38	21.38	12800
1999-09-30	21.13	21.75	21.13	21.25	21200
1999-10-01	22.00	22.00	21.16	22.00	2400
1999-10-04	21.63	22.13	21.41	21.41	10600
1999-10-05	21.53	21.88	21.38	21.75	5800
1999-10-06	21.91	22.00	21.41	22.00	4000
1999-10-07	21.38	21.41	21.13	21.13	3800
1999-10-08	21.13	21.75	20.94	21.25	8200
1999-10-11	20.75	20.88	20.50	20.53	10800
1999-10-12	21.00	21.00	20.31	20.56	21800
1999-10-13	20.50	20.63	20.43	20.43	10200
1999-10-14	20.44	21.00	20.44	21.00	19400
1999-10-15	20.92	21.06	20.81	21.06	8400
1999-10-18	21.13	21.13	20.50	21.00	4000
1999-10-19	20.44	20.88	20.44	20.44	12000
1999-10-20	20.47	20.56	20.44	20.56	23200
1999-10-21	20.43	21.00	20.43	21.00	14600
1999-10-22	20.50	20.50	20.50	20.50	600
1999-10-25	20.50	20.91	20.50	20.91	5200
1999-10-26	21.25	22.00	21.25	21.88	27200
1999-10-27	21.56	22.25	21.56	22.13	47000
1999-10-28	22.50	22.78	22.06	22.06	45000
1999-10-29	22.25	22.28	21.00	21.00	21400
1999-11-01	20.94	21.00	20.25	20.50	63000
1999-11-02	21.00	21.00	20.69	20.69	8600
1999-11-03	20.50	20.63	20.31	20.63	100000
1999-11-04	20.44	20.81	20.44	20.50	9200
1999-11-05	20.25	20.69	20.25	20.69	2000
1999-11-08	20.28	20.50	20.19	20.50	25000
1999-11-09	20.41	20.63	20.41	20.63	21200
1999-11-10	20.47	20.84	20.44	20.75	10800
1999-11-11	20.44	20.63	20.44	20.44	5000
1999-11-12	20.44	20.50	20.31	20.31	13800
1999-11-15	20.47	20.66	20.31	20.66	10000
1999-11-16	20.69	20.75	20.56	20.56	9800
1999-11-17	20.53	20.53	20.31	20.44	31200
1999-11-18	20.50	20.63	20.38	20.50	7200
1999-11-19	20.50	20.69	20.31	20.50	8200
1999-11-22	20.63	20.63	20.25	20.25	17400
1999-11-23	20.25	20.25	20.19	20.19	5600
1999-11-24	20.19	20.38	20.13	20.38	8200
1999-11-26	20.50	20.50	20.03	20.09	5200
1999-11-29	20.19	20.19	20.03	20.06	11600
1999-11-30	20.00	20.06	19.88	19.88	16400
1999-12-01	19.98	20.16	19.94	20.13	28400
1999-12-02	20.19	20.19	20.00	20.06	7000
1999-12-03	20.09	20.13	19.88	19.91	15400
1999-12-06	19.88	19.94	19.75	19.75	34800
1999-12-07	19.69	20.31	19.69	20.00	52200
1999-12-08	20.00	20.13	19.94	20.13	49800
1999-12-09	20.25	20.63	20.00	20.50	78400
1999-12-10	20.50	20.50	20.00	20.13	9000
1999-12-13	20.38	20.50	20.16	20.50	21800
1999-12-14	20.28	20.41	19.88	20.41	60400
1999-12-15	20.00	20.00	19.44	19.53	14800
1999-12-16	19.50	20.00	19.50	20.00	11200
1999-12-17	19.53	19.63	19.50	19.56	24400
1999-12-20	19.63	19.69	19.28	19.50	20400
1999-12-21	19.28	19.38	19.25	19.31	17400
1999-12-22	19.25	19.56	19.25	19.28	26400
1999-12-23	19.52	19.63	19.06	19.06	12000
1999-12-27	19.00	19.13	18.75	19.00	17400
1999-12-28	18.75	19.38	18.75	19.17	21000
1999-12-29	18.88	19.19	18.75	18.75	3600
1999-12-30	18.75	19.13	18.75	18.81	11800
1999-12-31	18.75	18.81	18.75	18.75	5200
2000-01-03	18.78	18.84	18.53	18.53	25600
2000-01-04	18.56	18.84	17.75	18.00	22400
2000-01-05	18.00	19.00	18.00	18.50	18200
2000-01-06	19.00	19.00	18.63	19.00	12200
2000-01-07	18.69	19.00	18.69	19.00	4000
2000-01-10	18.88	19.44	18.88	19.44	34400
2000-01-11	19.06	19.75	19.06	19.75	26600
2000-01-12	19.38	19.81	19.38	19.50	31600
2000-01-13	19.69	20.31	19.50	20.00	36800
2000-01-14	19.88	20.00	19.75	19.75	109400
2000-01-18	19.63	19.94	19.31	19.31	52800
2000-01-19	19.19	19.19	18.44	18.50	28200
2000-01-20	18.31	19.13	18.31	19.13	78400
2000-01-21	19.16	19.16	18.38	18.63	31000
2000-01-24	18.94	18.94	18.03	18.50	58600
2000-01-25	18.25	18.56	18.06	18.56	45800
2000-01-26	18.13	19.50	18.13	19.50	21200
2000-01-27	19.16	19.88	19.16	19.56	13200
2000-01-28	19.56	19.56	18.75	18.75	16400
2000-01-31	19.50	19.50	17.81	17.81	92400
2000-02-01	18.75	19.25	18.31	18.94	70400
2000-02-02	18.94	19.50	18.75	19.50	21000
2000-02-03	20.22	20.63	20.00	20.63	48600
2000-02-04	20.63	20.88	20.00	20.80	21200
2000-02-07	20.84	21.31	20.84	20.88	37200
2000-02-08	21.06	21.06	19.56	19.56	77400
2000-02-09	19.63	20.00	19.56	19.75	25000
2000-02-10	19.88	19.94	19.56	19.88	25000
2000-02-11	20.00	20.00	19.56	19.97	35400
2000-02-14	19.50	19.88	19.31	19.69	12800
2000-02-15	19.88	19.88	19.38	19.56	34600
2000-02-16	19.53	19.72	19.44	19.50	23200
2000-02-17	19.50	19.69	19.41	19.50	13600
2000-02-18	19.16	19.47	19.13	19.24	8000
2000-02-22	19.19	19.19	18.25	18.25	21400
2000-02-23	18.50	18.84	18.25	18.84	22000
2000-02-24	18.81	19.00	18.38	18.94	16800
2000-02-25	18.97	19.00	18.50	18.50	6800
2000-02-28	18.91	18.97	18.25	18.39	6000
2000-02-29	18.38	19.00	18.38	18.50	18800
2000-03-01	19.31	19.31	18.78	19.25	53600
2000-03-02	18.94	19.06	18.88	18.91	26400
2000-03-03	19.00	19.00	18.69	18.69	21400
2000-03-06	18.88	18.88	18.63	18.66	7600
2000-03-07	18.88	18.88	18.56	18.56	17800
2000-03-08	18.56	18.69	18.44	18.59	26200
2000-03-09	19.00	19.00	18.44	18.53	11200
2000-03-10	18.50	19.00	18.50	18.50	76600
2000-03-13	18.53	19.25	18.50	18.72	19000
2000-03-14	19.19	19.25	18.56	18.75	18400
2000-03-15	19.00	19.00	18.50	18.69	23400
2000-03-16	19.38	21.25	19.00	21.00	63200
2000-03-17	19.19	21.00	19.13	21.00	33800
2000-03-20	21.00	21.00	20.00	20.69	17900
2000-03-21	19.69	20.34	19.63	20.34	61500
2000-03-22	20.38	21.00	20.38	21.00	41800
2000-03-23	21.00	21.00	20.00	20.31	42300
2000-03-24	20.44	20.63	20.31	20.38	45600
2000-03-27	20.38	20.75	20.38	20.38	37200
2000-03-28	20.38	20.50	19.50	19.50	70000
2000-03-29	19.75	20.06	19.56	20.00	46100
2000-03-30	19.69	20.13	19.69	19.94	29900
2000-03-31	19.88	20.63	19.50	19.94	70400
2000-04-03	19.94	20.50	19.88	20.06	47500
2000-04-04	20.06	20.06	19.44	19.56	42900
2000-04-05	19.81	19.81	19.44	19.69	75100
2000-04-06	19.69	19.81	19.63	19.75	70600
2000-04-07	19.63	19.75	19.25	19.25	46700
2000-04-10	19.00	20.50	19.00	20.38	78300
2000-04-11	20.06	21.06	20.00	20.94	114400
2000-04-12	20.88	21.00	20.81	21.00	70700
2000-04-13	20.88	21.13	20.88	21.00	34400
2000-04-14	20.88	21.56	20.88	21.50	20600
2000-04-17	21.31	22.63	20.75	22.38	64000
2000-04-18	22.56	22.88	21.75	22.13	49900
2000-04-19	21.75	22.13	21.63	21.75	62200
2000-04-20	22.00	22.63	21.75	22.50	47200
2000-04-24	22.44	22.75	21.88	22.69	58800
2000-04-25	22.63	23.00	21.88	22.50	33000
2000-04-26	22.44	23.25	22.25	23.25	19500
2000-04-27	23.25	23.25	22.63	23.00	2800
2000-04-28	22.88	26.11	22.25	26.00	78800
2000-05-01	27.50	27.50	22.50	25.25	65400
2000-05-02	23.75	24.63	22.13	22.25	65600
2000-05-03	22.50	22.50	21.69	22.00	19700
2000-05-04	21.00	23.25	21.00	22.50	45100
2000-05-05	22.50	22.50	22.25	22.50	5900
2000-05-08	21.50	22.50	21.50	21.50	9600
2000-05-09	21.88	22.63	21.00	22.25	22900
2000-05-10	20.63	22.06	20.50	21.88	37400
2000-05-11	22.13	22.38	21.88	22.25	15400
2000-05-12	22.00	22.38	21.13	21.13	16500
2000-05-15	21.00	22.00	20.00	21.88	32900
2000-05-16	21.00	22.75	21.00	22.63	33600
2000-05-17	21.00	22.00	21.00	21.25	8600
2000-05-18	21.47	21.50	20.52	20.63	23900
2000-05-19	21.00	21.75	20.31	20.63	31300
2000-05-22	20.88	21.25	20.00	21.25	14200
2000-05-23	21.25	21.25	20.00	20.88	22200
2000-05-24	20.41	21.00	20.25	20.75	26100
2000-05-25	20.88	21.00	20.38	20.63	17700
2000-05-26	20.25	20.75	20.25	20.25	13200
2000-05-30	20.13	21.00	20.13	20.50	10100
2000-05-31	20.25	21.38	20.13	21.00	31700
2000-06-01	21.13	21.25	20.25	21.13	43800
2000-06-02	20.75	21.25	20.75	21.19	17400
2000-06-05	20.88	21.13	20.81	20.81	9800
2000-06-06	21.13	21.63	20.13	20.81	37500
2000-06-07	20.94	21.13	20.81	21.13	15900
2000-06-08	20.83	20.94	20.81	20.94	18300
2000-06-09	20.94	21.63	20.81	21.50	39400
2000-06-12	21.75	22.75	21.50	21.75	43900
2000-06-13	22.00	22.88	21.56	22.50	58900
2000-06-14	21.75	22.19	21.63	21.88	13100
2000-06-15	22.19	22.19	20.88	21.63	26300
2000-06-16	21.88	22.25	21.13	21.50	63200
2000-06-19	21.97	22.00	21.78	21.81	4800
2000-06-20	21.06	21.19	21.06	21.19	3900
2000-06-21	21.13	21.22	20.81	20.94	20600
2000-06-22	20.81	21.00	20.81	20.81	21200
2000-06-23	20.81	21.00	20.63	20.81	42800
2000-06-26	20.81	21.50	20.81	21.25	17000
2000-06-27	21.19	21.30	20.94	21.00	10000
2000-06-28	20.94	21.06	20.75	20.94	4200
2000-06-29	20.94	21.13	20.75	20.88	20600
2000-06-30	20.88	21.00	20.88	21.00	12600
2000-07-03	20.88	20.94	20.75	20.75	38600
2000-07-05	20.88	21.50	20.88	21.06	27700
2000-07-06	21.13	21.38	20.94	21.38	10100
2000-07-07	20.94	21.13	20.94	21.13	22100
2000-07-10	21.13	22.00	21.13	22.00	28700
2000-07-11	22.00	22.00	21.50	21.50	12500
2000-07-12	21.50	22.13	21.50	22.06	10700
2000-07-13	22.00	22.00	21.81	22.00	17300
2000-07-14	22.00	22.44	21.81	21.94	19100
2000-07-17	22.41	22.50	21.63	22.50	3600
2000-07-18	22.06	22.06	21.63	21.81	20800
2000-07-19	21.50	21.75	21.38	21.75	4600
2000-07-20	21.50	21.75	21.25	21.56	10400
2000-07-21	20.81	21.38	20.75	20.81	24600
2000-07-24	20.81	20.88	20.75	20.81	90000
2000-07-25	21.00	22.00	20.75	22.00	15000
2000-07-26	21.50	22.00	21.25	21.94	11600
2000-07-27	21.94	22.00	21.25	21.25	8500
2000-07-28	21.13	21.25	20.75	20.78	28800
2000-07-31	21.38	21.38	20.81	20.94	83800
2000-08-01	21.13	21.94	21.13	21.94	33800
2000-08-02	21.00	21.88	21.00	21.75	12400
2000-08-03	21.06	21.50	20.94	20.94	38000
2000-08-04	21.13	21.38	21.06	21.13	14300
2000-08-07	21.63	21.88	21.13	21.38	9800
2000-08-08	21.38	21.75	20.88	21.13	34000
2000-08-09	21.19	21.50	21.00	21.00	52000
2000-08-10	21.31	21.31	20.88	20.94	14100
2000-08-11	20.94	21.06	20.75	21.00	15700
2000-08-14	20.91	21.13	20.81	21.06	39900
2000-08-15	21.03	21.13	20.81	20.81	18600
2000-08-16	21.00	21.00	20.81	21.00	32700
2000-08-17	20.94	21.00	20.81	21.00	59700
2000-08-18	21.00	21.00	20.81	20.81	12700
2000-08-21	20.88	21.13	20.81	21.13	24500
2000-08-22	21.13	21.13	20.81	20.81	21100
2000-08-23	20.81	21.06	20.81	20.81	9700
2000-08-24	20.81	20.94	20.81	20.81	8200
2000-08-25	20.81	20.94	20.81	20.94	11200
2000-08-28	20.88	21.00	20.81	20.94	15000
2000-08-29	20.88	21.00	20.75	20.88	13000
2000-08-30	20.81	20.94	20.81	20.94	7500
2000-08-31	20.88	20.94	20.81	20.88	14900
2000-09-01	20.81	21.00	20.81	21.00	17100
2000-09-05	20.88	21.00	20.88	20.88	19100
2000-09-06	20.97	21.48	20.88	21.31	33500
2000-09-07	21.44	21.75	21.31	21.56	25000
2000-09-08	21.56	21.63	21.38	21.56	33700
2000-09-11	21.59	21.75	21.56	21.75	20900
2000-09-12	21.75	22.38	21.75	22.31	41900
2000-09-13	22.28	23.00	21.38	21.81	52300
2000-09-14	21.69	21.88	21.19	21.88	61300
2000-09-15	21.75	22.31	21.75	22.06	27500
2000-09-18	22.06	22.38	22.00	22.00	17600
2000-09-19	22.13	22.50	21.88	22.38	24500
2000-09-20	22.38	22.75	22.25	22.25	28200
2000-09-21	22.50	22.50	22.00	22.00	20000
2000-09-22	21.88	22.25	21.88	22.25	18300
2000-09-25	22.13	22.19	21.63	21.88	22200
2000-09-26	21.63	22.63	21.63	22.50	16400
2000-09-27	22.63	22.63	22.00	22.38	16600
2000-09-28	22.38	22.94	22.13	22.94	41100
2000-09-29	22.88	23.88	22.69	23.13	46700
2000-10-02	23.13	23.31	22.56	22.81	50800
2000-10-03	22.50	23.00	22.19	22.19	16000
2000-10-04	22.19	23.00	22.19	22.94	21500
2000-10-05	22.38	23.13	22.38	22.75	6400
2000-10-06	23.00	23.00	22.38	22.38	48300
2000-10-09	22.69	23.19	22.38	22.69	16300
2000-10-10	22.72	22.94	22.25	22.88	48200
2000-10-11	22.75	23.19	22.56	22.81	10800
2000-10-12	22.69	23.44	22.56	22.88	35600
2000-10-13	22.88	23.38	22.75	23.38	22900
2000-10-16	22.63	23.38	22.63	23.38	10500
2000-10-17	23.13	23.38	22.75	23.00	11500
2000-10-18	23.19	23.19	22.44	23.13	6700
2000-10-19	22.75	23.50	22.44	23.06	60400
2000-10-20	23.00	23.38	22.50	23.31	11000
2000-10-23	23.06	23.50	22.69	23.19	18100
2000-10-24	23.75	23.75	23.13	23.38	17300
2000-10-25	23.13	23.75	22.38	22.44	15500
2000-10-26	22.41	22.44	21.44	22.19	22800
2000-10-27	22.31	23.06	22.13	22.75	23600
2000-10-30	22.50	23.00	22.13	22.25	14800
2000-10-31	22.06	22.38	21.19	22.19	17300
2000-11-01	22.06	23.13	22.00	22.44	32900
2000-11-02	22.38	24.00	22.38	23.94	16300
2000-11-03	23.13	23.88	23.06	23.88	9000
2000-11-06	22.63	23.63	22.56	23.63	4600
2000-11-07	23.94	24.00	22.13	23.88	25100
2000-11-08	23.88	24.13	23.50	23.88	22400
2000-11-09	23.00	24.00	23.00	23.94	10800
2000-11-10	23.06	23.88	23.06	23.38	14800
2000-11-13	22.81	23.63	22.19	23.63	17800
2000-11-14	23.50	23.88	23.19	23.44	13200
2000-11-15	23.39	24.00	23.25	24.00	11300
2000-11-16	24.00	24.13	23.13	23.75	32700
2000-11-17	24.00	24.19	24.00	24.13	28500
2000-11-20	24.00	24.00	22.75	23.75	18200
2000-11-21	23.50	23.88	23.44	23.75	12900
2000-11-22	23.50	23.81	22.02	22.88	19300
2000-11-24	22.94	24.13	22.75	24.13	7500
2000-11-27	24.09	24.25	24.00	24.25	8100
2000-11-28	24.19	24.25	23.94	24.13	24200
2000-11-29	24.06	24.13	23.88	24.00	16400
2000-11-30	24.06	24.38	23.50	23.63	22500
2000-12-01	23.63	25.13	23.38	25.13	40000
2000-12-04	24.17	24.94	23.00	23.00	25000
2000-12-05	23.16	24.75	23.00	24.75	19000
2000-12-06	24.06	24.88	23.63	24.50	36500
2000-12-07	24.63	25.00	24.25	25.00	7500
2000-12-08	25.06	26.94	25.02	26.94	34400
2000-12-11	26.88	28.56	26.63	28.00	47500
2000-12-12	27.81	27.88	26.88	26.94	16700
2000-12-13	27.06	27.06	26.50	26.50	19200
2000-12-14	26.81	28.19	25.56	28.19	44800
2000-12-15	26.88	28.00	26.63	27.81	28400
2000-12-18	27.50	29.00	27.31	29.00	27000
2000-12-19	28.94	28.94	27.63	27.63	66900
2000-12-20	27.38	27.69	25.00	25.06	18600
2000-12-21	26.31	26.38	24.00	26.38	30000
2000-12-22	25.63	27.00	25.63	26.88	36500
2000-12-26	26.98	26.98	25.63	25.88	19200
2000-12-27	25.94	27.00	25.00	26.06	24900
2000-12-28	26.25	26.31	25.56	26.19	60000
2000-12-29	26.38	28.75	25.63	27.75	81900
2001-01-02	27.00	27.38	25.63	26.38	27600
2001-01-03	26.00	27.38	25.81	27.38	52200
2001-01-04	25.66	27.75	25.63	27.56	24500
2001-01-05	26.69	27.69	26.22	26.63	18900
2001-01-08	26.63	26.88	26.00	26.31	14300
2001-01-09	25.56	26.75	25.56	26.38	20800
2001-01-10	26.31	29.38	26.31	29.38	48700
2001-01-11	28.69	29.88	28.38	29.50	22100
2001-01-12	26.50	28.88	26.50	28.63	32100
2001-01-16	27.50	31.00	27.38	30.69	95200
2001-01-17	31.00	31.00	26.75	27.13	37800
2001-01-18	27.38	28.50	27.13	28.06	43100
2001-01-19	28.00	28.25	27.44	27.81	47200
2001-01-22	27.75	27.75	26.75	27.13	30100
2001-01-23	27.00	28.38	25.56	27.06	35100
2001-01-24	27.00	27.81	26.50	27.56	19400
2001-01-25	27.25	27.75	26.38	26.38	22500
2001-01-26	26.50	27.31	26.06	26.50	14700
2001-01-29	27.00	27.50	26.63	27.50	36200
2001-01-30	26.94	27.88	26.94	27.56	16900
2001-01-31	27.50	27.63	26.63	26.63	19800
2001-02-01	26.50	27.00	26.13	27.00	11900
2001-02-02	27.25	27.25	26.00	26.38	30300
2001-02-05	25.75	26.13	25.13	25.50	9400
2001-02-06	26.48	26.50	25.25	25.25	23100
2001-02-07	25.13	26.59	25.13	26.31	29200
2001-02-08	25.63	26.44	25.38	26.44	14400
2001-02-09	25.94	26.13	25.19	25.63	19000
2001-02-12	25.56	26.38	25.00	26.13	27700
2001-02-13	25.09	26.08	24.88	25.25	10100
2001-02-14	25.25	26.00	25.13	25.88	10500
2001-02-15	25.50	26.00	25.16	25.56	24000
2001-02-16	26.06	26.06	24.81	24.94	16600
2001-02-20	25.84	25.97	24.75	24.88	19700
2001-02-21	24.69	25.38	24.25	25.25	19100
2001-02-22	24.69	24.69	23.00	24.00	25200
2001-02-23	24.00	24.81	23.06	24.81	20300
2001-02-26	24.94	26.50	24.00	26.50	16300
2001-02-27	26.50	26.50	24.06	24.13	17300
2001-02-28	24.73	25.25	24.28	25.00	10800
2001-03-01	25.38	25.38	24.25	25.13	11400
2001-03-02	25.00	25.02	24.61	24.88	13100
2001-03-05	24.94	24.94	23.88	23.88	9600
2001-03-06	24.25	24.81	24.06	24.33	18800
2001-03-07	24.16	24.69	24.13	24.50	13900
2001-03-08	24.50	25.00	24.50	24.75	9800
2001-03-09	25.25	25.25	24.52	24.88	28200
2001-03-12	24.50	25.81	24.50	25.38	36500
2001-03-13	25.88	25.88	24.88	25.81	45700
2001-03-14	25.86	27.19	25.25	25.88	31000
2001-03-15	26.13	26.38	25.58	25.63	23800
2001-03-16	25.50	25.94	25.06	25.25	36900
2001-03-19	25.97	27.88	25.00	27.88	11800
2001-03-20	26.75	27.75	26.75	26.88	17500
2001-03-21	26.38	27.38	25.00	25.25	10000
2001-03-22	25.81	28.00	23.75	27.50	39000
2001-03-23	26.06	26.88	26.06	26.88	7300
2001-03-26	25.88	27.25	25.31	25.31	13400
2001-03-27	26.13	27.75	25.63	27.25	16600
2001-03-28	25.41	26.75	25.00	25.50	16600
2001-03-29	25.50	27.50	25.50	27.50	14300
2001-03-30	27.00	28.50	26.56	28.50	52700
2001-04-02	28.25	28.50	27.50	28.31	44000
2001-04-03	28.00	28.00	26.00	26.19	13800
2001-04-04	26.75	28.00	26.00	26.00	8700
2001-04-05	26.13	28.38	25.50	28.00	30700
2001-04-06	27.50	28.00	25.75	25.75	18700
2001-04-09	25.84	27.00	25.50	26.75	7000
2001-04-10	27.04	27.87	27.01	27.75	11000
2001-04-11	27.45	27.88	26.16	26.32	8900
2001-04-12	26.15	27.20	25.25	26.48	19900
2001-04-16	25.91	26.68	25.55	26.68	6500
2001-04-17	26.67	26.67	25.51	26.08	13100
2001-04-18	26.20	26.38	25.56	25.56	10900
2001-04-19	25.56	26.00	25.50	25.97	9100
2001-04-20	25.61	25.89	25.30	25.31	9900
2001-04-23	25.88	25.88	25.00	25.73	27500
2001-04-24	25.25	26.90	25.16	26.88	18300
2001-04-25	25.76	27.80	25.75	27.75	34000
2001-04-26	27.75	28.40	26.61	28.40	49200
2001-04-27	28.42	28.64	27.37	28.20	24000
2001-04-30	27.00	28.18	25.86	27.00	19500
2001-05-01	27.54	28.00	26.61	27.94	18600
2001-05-02	27.44	28.00	27.44	28.00	9500
2001-05-03	27.99	27.99	27.26	27.45	8600
2001-05-04	27.06	28.15	26.90	28.15	20200
2001-05-07	27.06	27.82	26.20	26.36	14600
2001-05-08	27.50	27.61	26.15	27.61	15300
2001-05-09	26.81	27.40	26.60	27.00	13200
2001-05-10	27.42	27.60	27.00	27.00	10000
2001-05-11	27.10	27.10	26.35	26.35	6700
2001-05-14	26.25	26.61	25.85	26.00	9200
2001-05-15	26.77	27.67	26.20	27.35	5200
2001-05-16	27.48	27.57	26.46	26.70	29600
2001-05-17	26.10	27.30	26.09	27.00	23600
2001-05-18	26.75	27.19	26.10	26.15	9000
2001-05-21	26.15	27.00	25.85	27.00	15900
2001-05-22	26.93	27.34	26.02	26.02	16200
2001-05-23	25.85	26.19	25.00	25.00	36800
2001-05-24	25.10	26.45	25.00	26.45	31200
2001-05-25	26.20	26.20	25.30	25.49	8100
2001-05-29	25.45	26.15	24.97	25.11	16200
2001-05-30	25.10	25.50	24.38	24.96	15200
2001-05-31	25.15	26.20	24.30	24.55	25400
2001-06-01	24.60	25.60	24.12	24.88	30900
2001-06-04	24.88	26.07	24.75	26.07	9700
2001-06-05	26.07	26.20	25.18	26.14	12500
2001-06-06	26.14	26.52	25.75	26.35	28800
2001-06-07	25.60	27.00	25.60	27.00	14100
2001-06-08	26.99	27.00	25.13	25.25	33200
2001-06-11	25.29	26.50	25.10	25.75	19900
2001-06-12	25.76	27.40	25.65	27.05	21900
2001-06-13	27.00	27.24	26.90	26.95	30300
2001-06-14	26.56	27.43	26.55	26.81	23600
2001-06-15	26.88	27.46	26.76	27.46	45500
2001-06-18	26.75	27.46	26.40	26.46	15300
2001-06-19	26.58	27.43	26.58	27.00	6000
2001-06-20	26.99	28.00	26.53	27.96	27500
2001-06-21	27.99	28.00	25.87	27.91	27500
2001-06-22	27.96	28.00	26.20	26.66	20400
2001-06-25	26.67	27.69	26.43	27.00	16300
2001-06-26	26.99	27.85	26.80	27.80	19700
2001-06-27	27.76	28.01	27.38	28.00	21600
2001-06-28	27.99	28.50	27.16	28.50	38700
2001-06-29	28.50	30.10	27.25	27.75	50300
2001-07-02	29.36	29.37	28.10	29.22	23700
2001-07-03	28.75	29.52	28.75	29.00	19900
2001-07-05	29.01	29.59	28.13	28.17	11300
2001-07-06	28.17	28.75	27.81	28.05	11600
2001-07-09	27.85	28.75	27.26	28.26	13800
2001-07-10	28.26	29.29	27.31	27.31	32000
2001-07-11	27.10	27.94	26.95	26.95	15300
2001-07-12	27.55	28.75	27.06	28.20	14400
2001-07-13	28.50	28.97	27.62	28.61	10800
2001-07-16	28.25	29.45	28.24	28.24	23600
2001-07-17	28.25	29.14	28.10	28.74	21600
2001-07-18	28.84	29.16	27.90	28.02	20900
2001-07-19	27.84	28.88	27.80	28.81	10300
2001-07-20	28.30	28.80	27.70	28.60	5800
2001-07-23	28.80	28.80	27.25	27.25	18000
2001-07-24	27.29	27.95	27.03	27.75	16000
2001-07-25	27.23	28.00	27.05	27.99	11000
2001-07-26	27.98	29.30	27.09	29.25	24600
2001-07-27	29.15	29.15	27.00	27.15	12100
2001-07-30	27.00	28.75	27.00	28.75	18600
2001-07-31	27.75	28.37	27.21	27.53	27900
2001-08-01	27.50	29.75	27.50	29.74	61100
2001-08-02	27.75	29.97	27.75	29.78	27600
2001-08-03	28.79	30.00	28.16	28.50	26500
2001-08-06	28.00	28.74	27.90	27.91	19800
2001-08-07	28.75	29.80	28.01	28.75	14700
2001-08-08	29.12	29.12	28.02	28.75	5700
2001-08-09	28.09	29.12	28.06	29.12	17800
2001-08-10	28.20	29.19	28.16	29.00	14500
2001-08-13	29.12	29.12	28.10	28.85	18500
2001-08-14	28.23	29.26	28.23	28.23	21600
2001-08-15	28.28	28.65	28.20	28.65	8300
2001-08-16	28.63	29.50	28.21	29.50	11900
2001-08-17	28.36	29.36	28.20	28.93	6800
2001-08-20	29.05	29.50	28.52	29.49	15200
2001-08-21	29.49	29.50	28.75	28.75	4300
2001-08-22	28.75	29.50	28.25	28.92	19000
2001-08-23	29.20	29.50	28.31	28.56	16000
2001-08-24	28.57	29.34	28.57	29.34	10600
2001-08-27	29.31	29.44	28.42	28.47	11500
2001-08-28	28.47	29.02	28.42	28.49	6200
2001-08-29	28.77	28.77	28.21	28.21	12300
2001-08-30	28.50	28.75	28.18	28.59	8400
2001-08-31	28.25	28.75	28.25	28.35	7100
2001-09-04	28.21	29.40	28.21	28.70	19700
2001-09-05	29.40	29.40	28.60	29.36	17800
2001-09-06	28.45	29.36	28.45	28.73	15600
2001-09-07	29.28	29.29	28.75	29.00	10600
2001-09-10	29.25	29.80	28.90	29.44	27700
2001-09-17	28.86	29.50	28.30	28.95	22100
2001-09-18	29.19	29.19	28.75	29.03	17400
2001-09-19	28.75	29.14	28.60	29.14	29900
2001-09-20	28.32	28.84	28.12	28.28	16400
2001-09-21	26.96	28.70	26.75	27.96	45000
2001-09-24	27.61	27.75	26.98	27.42	13900
2001-09-25	27.04	27.75	27.04	27.75	12400
2001-09-26	27.92	27.92	26.91	27.10	11200
2001-09-27	27.57	29.09	27.05	29.09	34600
2001-09-28	29.00	29.00	27.89	28.35	27000
2001-10-01	28.37	28.37	27.50	28.04	27800
2001-10-02	27.95	28.50	27.57	28.50	11200
2001-10-03	28.20	29.12	27.75	28.85	24800
2001-10-04	27.99	29.24	27.99	29.07	12800
2001-10-05	27.92	29.23	27.92	29.02	10100
2001-10-08	28.50	29.05	28.44	29.05	6000
2001-10-09	28.50	28.50	28.00	28.35	22500
2001-10-10	28.50	28.92	28.16	28.90	23900
2001-10-11	28.73	29.15	28.13	28.64	14600
2001-10-12	28.17	28.65	28.15	28.65	7600
2001-10-15	28.35	28.96	28.23	28.62	16500
2001-10-16	28.39	29.23	28.39	28.77	23100
2001-10-17	28.40	28.80	28.26	28.27	13400
2001-10-18	28.27	28.70	28.27	28.56	10600
2001-10-19	28.40	29.01	28.40	29.00	20600
2001-10-22	29.00	29.00	28.33	28.80	13400
2001-10-23	29.02	29.05	28.41	28.90	8800
2001-10-24	28.38	28.81	28.37	28.81	12500
2001-10-25	28.90	29.90	28.39	29.90	23100
2001-10-26	28.40	29.41	28.40	28.95	19100
2001-10-29	29.29	29.29	28.40	28.44	7900
2001-10-30	28.44	28.87	27.95	28.87	11400
2001-10-31	28.98	29.11	28.26	28.26	17600
2001-11-01	28.07	29.17	28.07	29.00	27200
2001-11-02	29.00	29.00	28.51	28.51	11800
2001-11-05	28.70	29.10	28.50	28.98	18800
2001-11-06	29.10	29.35	28.55	29.35	18200
2001-11-07	29.44	29.45	28.50	28.50	17100
2001-11-08	28.70	29.00	28.47	28.81	10000
2001-11-09	28.57	28.97	28.50	28.62	12600
2001-11-12	28.61	28.96	28.25	28.90	15100
2001-11-13	28.90	28.90	28.45	28.57	19300
2001-11-14	28.68	28.68	28.31	28.33	32900
2001-11-15	28.60	28.84	28.30	28.31	4100
2001-11-16	28.48	28.79	28.34	28.60	5000
2001-11-19	28.45	28.80	28.34	28.80	8200
2001-11-20	28.80	28.93	28.53	28.75	13200
2001-11-21	28.84	28.84	28.21	28.21	14600
2001-11-23	28.67	28.79	28.50	28.60	3600
2001-11-26	28.62	29.00	28.57	28.98	15200
2001-11-27	28.99	28.99	28.56	28.88	6800
2001-11-28	28.57	28.57	28.01	28.02	29400
2001-11-29	27.92	28.88	27.92	28.88	20100
2001-11-30	28.33	28.88	28.21	28.24	18700
2001-12-03	28.26	28.35	27.90	27.92	25900
2001-12-04	28.14	28.50	27.86	28.50	11100
2001-12-05	28.55	29.37	28.50	29.37	43700
2001-12-06	29.15	29.30	28.80	29.30	17200
2001-12-07	29.29	29.30	28.93	29.28	32700
2001-12-10	29.30	30.34	29.14	29.81	50900
2001-12-11	29.00	29.87	28.82	28.89	16900
2001-12-12	28.91	29.80	28.91	29.80	24400
2001-12-13	29.35	29.66	29.25	29.30	12300
2001-12-14	29.49	29.86	29.35	29.44	23300
2001-12-17	29.69	30.50	29.61	30.47	38100
2001-12-18	30.49	30.50	29.64	30.50	44800
2001-12-19	30.00	30.40	29.65	29.65	15600
2001-12-20	29.64	29.99	29.11	29.11	32800
2001-12-21	30.01	30.24	29.00	29.84	122000
2001-12-24	29.19	30.49	29.19	30.48	14300
2001-12-26	30.50	30.60	30.07	30.50	19900
2001-12-27	30.35	30.56	29.97	30.56	22600
2001-12-28	30.28	30.49	29.92	30.49	18900
2001-12-31	30.49	30.49	29.14	29.14	23600
2002-01-02	28.74	29.02	26.80	28.56	55700
2002-01-03	28.62	29.49	28.62	29.40	16400
2002-01-04	28.76	30.19	28.76	30.10	32000
2002-01-07	30.07	30.08	27.26	27.55	32600
2002-01-08	29.00	29.70	27.75	29.49	23100
2002-01-09	28.50	29.90	28.31	28.32	57400
2002-01-10	28.52	28.60	28.05	28.20	29700
2002-01-11	28.44	28.52	27.10	27.10	48500
2002-01-14	27.10	27.97	27.10	27.10	42500
2002-01-15	27.48	27.65	27.00	27.60	16400
2002-01-16	27.93	27.93	27.05	27.05	27900
2002-01-17	27.00	28.40	27.00	28.35	22000
2002-01-18	28.00	28.00	26.25	26.26	30700
2002-01-22	27.05	27.15	25.95	25.95	25000
2002-01-23	25.95	27.52	25.75	27.52	21800
2002-01-24	26.96	27.76	26.96	27.56	31300
2002-01-25	27.00	28.09	27.00	27.25	37300
2002-01-28	27.07	28.20	27.07	28.05	36200
2002-01-29	28.10	28.14	27.25	27.44	33900
2002-01-30	28.30	28.48	27.15	28.42	28700
2002-01-31	28.49	28.60	27.76	28.60	32100
2002-02-01	28.59	29.15	27.98	27.98	38400
2002-02-04	27.98	28.90	27.75	28.40	32800
2002-02-05	28.40	29.64	28.15	29.64	27000
2002-02-06	29.41	29.41	28.32	29.15	52400
2002-02-07	29.30	29.35	28.05	28.05	25600
2002-02-08	28.39	29.30	28.01	29.25	35700
2002-02-11	28.87	29.25	28.45	28.80	27000
2002-02-12	28.79	29.25	28.57	29.20	7600
2002-02-13	29.10	29.25	28.78	29.22	11200
2002-02-14	28.90	29.22	28.26	28.48	23400
2002-02-15	28.37	28.87	27.75	28.00	22300
2002-02-19	28.31	28.31	27.17	27.17	19100
2002-02-20	27.19	28.75	27.18	28.75	30600
2002-02-21	28.74	28.97	27.90	28.31	45900
2002-02-22	28.50	29.28	27.90	29.11	29200
2002-02-25	29.00	29.00	28.14	28.58	37900
2002-02-26	28.45	28.61	28.23	28.33	17100
2002-02-27	28.24	28.60	28.08	28.46	14300
2002-02-28	28.46	28.60	28.07	28.07	15200
2002-03-01	28.49	28.92	28.23	28.91	33900
2002-03-04	28.90	28.92	28.20	28.20	29800
2002-03-05	28.75	29.00	28.44	28.99	24400
2002-03-06	28.95	29.33	28.57	29.33	35500
2002-03-07	29.22	29.25	28.95	29.00	35000
2002-03-08	28.98	29.49	28.96	29.49	14300
2002-03-11	29.50	29.55	29.10	29.55	30500
2002-03-12	29.57	29.70	29.20	29.70	28100
2002-03-13	29.39	29.98	29.39	29.98	12400
2002-03-14	30.00	30.00	29.12	29.79	18800
2002-03-15	29.25	29.95	28.90	29.89	47300
2002-03-18	29.50	30.00	29.36	30.00	17100
2002-03-19	30.00	30.00	29.90	29.99	10600
2002-03-20	30.00	30.00	29.50	29.53	12600
2002-03-21	29.66	30.00	29.42	30.00	16400
2002-03-22	30.00	30.24	29.61	29.98	22900
2002-03-25	30.10	30.10	29.60	29.67	23100
2002-03-26	29.66	30.90	29.06	30.34	32200
2002-03-27	30.87	31.63	30.31	31.63	24200
2002-03-28	31.49	31.80	30.66	30.87	47000
2002-04-01	30.99	31.37	30.40	31.26	37900
2002-04-02	31.01	32.52	30.62	31.01	50500
2002-04-03	31.25	32.46	31.25	32.36	19300
2002-04-04	32.26	32.44	31.42	31.72	18600
2002-04-05	31.80	32.14	31.43	31.49	20200
2002-04-08	31.82	31.82	30.86	31.79	29800
2002-04-09	31.74	31.74	30.52	30.70	16800
2002-04-10	31.00	31.81	30.66	31.69	22500
2002-04-11	31.79	31.95	31.01	31.01	18400
2002-04-12	31.02	33.04	30.74	32.90	50700
2002-04-15	32.50	32.77	31.67	31.99	21300
2002-04-16	32.00	33.40	31.67	33.38	29200
2002-04-17	32.50	33.23	32.50	33.19	12700
2002-04-18	32.35	33.00	31.38	32.49	29800
2002-04-19	32.14	32.69	32.01	32.62	22200
2002-04-22	32.72	32.72	31.11	31.49	22500
2002-04-23	31.74	32.20	31.50	31.75	16200
2002-04-24	31.88	32.55	31.36	31.38	20600
2002-04-25	31.96	32.46	31.46	32.46	12600
2002-04-26	31.88	32.45	31.57	31.59	22400
2002-04-29	31.58	33.00	31.51	33.00	33900
2002-04-30	32.94	34.02	32.70	34.00	42200
2002-05-01	34.00	34.90	33.12	34.11	39100
2002-05-02	33.75	33.99	32.66	33.66	51700
2002-05-03	33.69	33.69	31.65	32.55	50500
2002-05-06	32.20	32.65	31.54	31.54	16300
2002-05-07	32.19	32.43	31.01	31.25	22000
2002-05-08	31.35	32.34	31.05	32.18	19100
2002-05-09	32.08	32.49	31.20	31.20	17100
2002-05-10	31.27	31.27	29.70	29.94	27100
2002-05-13	29.75	30.73	29.61	30.56	31700
2002-05-14	30.92	33.40	30.92	32.57	67700
2002-05-15	32.50	32.77	31.06	32.77	41400
2002-05-16	31.75	32.57	31.06	31.38	35300
2002-05-17	31.97	31.97	31.10	31.36	20600
2002-05-20	31.21	31.31	30.78	31.13	11900
2002-05-21	31.15	31.81	29.96	30.69	18900
2002-05-22	30.70	30.70	30.00	30.06	22300
2002-05-23	30.10	31.65	29.88	31.54	30700
2002-05-24	30.33	31.48	29.88	30.00	26400
2002-05-28	29.87	30.44	29.87	30.43	18500
2002-05-29	30.31	30.41	29.95	30.10	22900
2002-05-30	30.02	30.43	29.76	30.43	21900
2002-05-31	30.43	30.96	29.95	30.00	42100
2002-06-03	30.00	30.05	29.75	29.81	38300
2002-06-04	29.90	30.73	29.84	30.50	19600
2002-06-05	30.73	30.75	29.90	30.27	14800
2002-06-06	30.52	30.52	29.95	29.95	62200
2002-06-07	30.34	30.47	29.90	30.25	18500
2002-06-10	30.25	30.94	30.05	30.81	27900
2002-06-11	30.90	31.10	30.41	30.50	20100
2002-06-12	31.20	31.20	30.50	30.90	24100
2002-06-13	30.80	31.02	30.06	30.06	32100
2002-06-14	30.00	30.56	29.50	29.79	23600
2002-06-17	29.95	30.28	29.00	30.20	22500
2002-06-18	30.21	30.94	29.85	29.95	20900
2002-06-19	29.95	30.45	28.91	28.95	29700
2002-06-20	28.96	29.53	28.75	28.76	44600
2002-06-21	29.00	29.74	28.90	29.30	84800
2002-06-24	29.20	29.88	28.50	29.46	32400
2002-06-25	29.29	30.40	29.29	29.99	30100
2002-06-26	29.25	31.79	29.25	31.79	40000
2002-06-27	31.29	32.00	31.28	31.43	39600
2002-06-28	31.28	32.00	31.17	31.52	108700
2002-07-01	31.15	31.50	30.40	30.89	51300
2002-07-02	31.23	31.30	29.32	29.32	24400
2002-07-03	29.34	29.98	28.98	29.42	21400
2002-07-05	29.42	30.27	29.42	30.17	9200
2002-07-08	30.25	30.68	29.32	29.69	34800
2002-07-09	29.70	30.19	29.35	29.64	23500
2002-07-10	29.40	29.89	28.91	29.40	23400
2002-07-11	28.87	30.27	28.76	29.24	19300
2002-07-12	29.53	29.54	28.33	28.33	21500
2002-07-15	28.25	29.18	27.73	27.87	34300
2002-07-16	27.86	27.89	26.49	26.88	31600
2002-07-17	26.52	27.74	26.19	27.66	35800
2002-07-18	27.65	27.84	26.05	26.05	19300
2002-07-19	26.30	26.57	25.05	25.05	53100
2002-07-22	25.27	25.98	24.82	25.34	34000
2002-07-23	25.82	25.83	23.21	24.00	68300
2002-07-24	24.20	26.13	22.82	26.13	46000
2002-07-25	26.18	28.43	25.50	27.87	33400
2002-07-26	26.90	28.30	26.90	28.30	23100
2002-07-29	27.65	29.46	27.47	29.46	44600
2002-07-30	29.46	29.67	27.67	29.08	38600
2002-07-31	28.23	29.10	28.04	28.11	31300
2002-08-01	28.40	28.80	27.87	28.16	11700
2002-08-02	28.00	29.09	28.00	28.50	35700
2002-08-05	28.51	28.72	27.48	27.70	18900
2002-08-06	27.52	28.91	27.52	28.62	20000
2002-08-07	28.01	28.75	27.63	28.75	22200
2002-08-08	28.74	28.74	27.90	28.49	10800
2002-08-09	27.93	28.98	27.90	28.10	22100
2002-08-12	28.10	28.73	27.79	28.73	7500
2002-08-13	27.40	27.76	26.11	26.12	26300
2002-08-14	27.00	28.00	25.65	28.00	29600
2002-08-15	28.04	28.25	27.02	27.23	11000
2002-08-16	27.24	27.90	27.05	27.63	12500
2002-08-19	27.09	27.77	26.96	27.50	17700
2002-08-20	27.49	27.69	26.80	26.80	8800
2002-08-21	27.00	27.50	25.85	26.29	28700
2002-08-22	26.01	26.30	25.76	26.00	22800
2002-08-23	26.00	26.21	25.43	25.66	31800
2002-08-26	26.22	26.94	25.76	26.58	27400
2002-08-27	27.16	27.37	26.15	26.86	20900
2002-08-28	26.31	26.97	25.58	25.60	15300
2002-08-29	26.21	26.81	25.82	26.81	20500
2002-08-30	26.81	27.38	26.18	26.38	41400
2002-09-03	26.68	26.68	23.41	23.97	52700
2002-09-04	24.05	25.28	23.97	24.98	44600
2002-09-05	25.02	26.05	25.00	25.60	27100
2002-09-06	25.99	27.50	25.60	27.49	22700
2002-09-09	27.48	27.49	26.90	27.13	39600
2002-09-10	27.25	27.50	24.61	25.07	164700
2002-09-11	25.75	25.83	23.23	23.80	332600
2002-09-12	24.25	24.50	23.90	23.90	29600
2002-09-13	24.24	25.24	24.00	25.08	33800
2002-09-16	25.03	25.32	24.50	25.01	42400
2002-09-17	25.42	25.52	24.56	24.75	43900
2002-09-18	24.41	25.99	24.41	25.61	26100
2002-09-19	25.41	25.48	24.75	24.75	27200
2002-09-20	24.90	25.24	24.49	25.18	103200
2002-09-23	24.62	25.30	24.03	24.67	39900
2002-09-24	24.25	24.96	23.65	24.77	35300
2002-09-25	24.84	26.12	24.11	26.12	46800
2002-09-26	25.71	27.10	25.70	27.10	31600
2002-09-27	27.09	27.09	25.00	26.16	46300
2002-09-30	25.17	26.40	25.05	26.34	37300
2002-10-01	26.12	27.30	25.45	27.00	45300
2002-10-02	27.00	28.44	26.90	27.18	87500
2002-10-03	27.00	28.21	27.00	27.28	25200
2002-10-04	27.07	27.84	26.74	27.38	17900
2002-10-07	27.15	27.86	27.15	27.50	17200
2002-10-08	27.33	27.84	27.15	27.61	31000
2002-10-09	27.35	27.73	27.12	27.12	38800
2002-10-10	27.08	27.57	26.75	27.38	17900
2002-10-11	27.26	27.44	26.55	26.96	24100
2002-10-14	26.56	27.00	25.53	25.53	59600
2002-10-15	26.02	27.50	26.02	26.70	38500
2002-10-16	26.74	27.00	25.22	25.24	38600
2002-10-17	25.42	26.51	25.42	26.51	27500
2002-10-18	26.17	26.99	26.17	26.89	12800
2002-10-21	26.76	27.50	26.75	27.24	15100
2002-10-22	27.25	27.44	26.71	27.05	17200
2002-10-23	27.06	27.99	26.71	27.97	14300
2002-10-24	27.99	27.99	26.91	26.91	19500
2002-10-25	27.52	27.83	27.01	27.83	14300
2002-10-28	27.14	27.95	27.14	27.35	29000
2002-10-29	27.74	27.79	27.11	27.74	16900
2002-10-30	27.13	28.04	27.13	28.00	24200
2002-10-31	27.95	28.46	27.95	28.06	34400
2002-11-01	28.00	29.00	28.00	29.00	47800
2002-11-04	28.79	29.00	28.42	28.94	22700
2002-11-05	28.89	29.00	28.35	29.00	15800
2002-11-06	29.00	29.22	28.65	29.13	29700
2002-11-07	28.96	28.96	28.30	28.30	14600
2002-11-08	28.89	28.89	28.27	28.29	12100
2002-11-11	28.34	28.34	27.44	27.90	18000
2002-11-12	27.91	28.47	27.61	27.92	16900
2002-11-13	27.91	28.60	27.26	27.49	18500
2002-11-14	27.20	28.24	27.16	28.02	16900
2002-11-15	28.01	28.36	28.00	28.00	9000
2002-11-18	28.00	28.54	26.36	26.56	24300
2002-11-19	26.56	27.29	26.17	26.27	12800
2002-11-20	26.11	27.79	26.11	27.79	16700
2002-11-21	27.71	28.99	27.39	28.85	36500
2002-11-22	28.87	29.00	28.61	29.00	19200
2002-11-25	29.00	29.00	28.20	28.70	16800
2002-11-26	28.06	28.38	27.30	27.73	27000
2002-11-27	27.58	28.86	27.58	28.86	20200
2002-11-29	28.78	28.79	27.94	28.00	20100
2002-12-02	28.95	28.97	26.91	27.05	41500
2002-12-03	27.05	27.60	26.23	26.60	33700
2002-12-04	26.51	27.04	26.51	26.54	13600
2002-12-05	27.06	27.10	26.60	27.01	23900
2002-12-06	26.62	27.89	26.62	27.89	20100
2002-12-09	27.89	27.90	26.84	27.18	95800
2002-12-10	27.91	28.06	27.32	27.71	22900
2002-12-11	27.90	28.11	27.54	28.01	14700
2002-12-12	28.09	28.12	27.72	28.10	11800
2002-12-13	28.12	28.12	27.54	27.56	10700
2002-12-16	27.55	28.09	27.55	28.08	20700
2002-12-17	28.00	28.40	27.80	28.31	20500
2002-12-18	28.26	28.35	27.85	28.21	13300
2002-12-19	28.15	28.36	28.01	28.28	15500
2002-12-20	27.75	28.89	27.72	28.79	60100
2002-12-23	28.08	29.00	28.08	28.98	31400
2002-12-24	28.75	29.05	28.75	28.81	16100
2002-12-26	28.80	29.04	28.50	28.78	8000
2002-12-27	28.70	28.70	27.55	27.69	24700
2002-12-30	27.50	27.74	26.85	26.87	32300
2002-12-31	26.93	27.23	26.47	26.90	42600
2003-01-02	27.00	27.14	26.12	27.09	49100
2003-01-03	27.49	28.01	26.55	27.96	34400
2003-01-06	27.99	28.59	27.94	28.50	23400
2003-01-07	28.01	28.24	27.95	28.13	22700
2003-01-08	27.99	27.99	26.22	27.06	111100
2003-01-09	26.93	27.34	26.90	27.00	27200
2003-01-10	27.09	27.16	26.66	26.96	15800
2003-01-13	26.95	27.25	26.94	26.95	36500
2003-01-14	26.81	27.01	26.81	26.94	23800
2003-01-15	27.38	27.38	26.50	26.75	35000
2003-01-16	27.25	27.29	26.54	26.87	32100
2003-01-17	26.75	27.10	26.50	26.61	16600
2003-01-21	26.51	26.53	25.10	25.45	45800
2003-01-22	25.89	25.95	25.10	25.80	30900
2003-01-23	25.80	26.83	25.50	26.73	29800
2003-01-24	26.73	26.73	25.63	25.63	31700
2003-01-27	25.73	25.73	24.95	24.99	23700
2003-01-28	24.95	25.98	24.73	25.85	21700
2003-01-29	25.12	26.15	24.91	25.97	19400
2003-01-30	26.00	26.01	25.15	25.15	28900
2003-01-31	25.01	26.50	25.00	26.48	21900
2003-02-03	26.07	26.51	25.20	25.80	22800
2003-02-04	25.80	26.45	25.00	26.30	36500
2003-02-05	26.03	26.34	25.41	25.70	26200
2003-02-06	25.51	26.31	25.40	25.84	32400
2003-02-07	26.50	26.61	24.73	24.74	46100
2003-02-10	25.08	25.22	24.52	25.14	34200
2003-02-11	25.16	25.18	24.50	24.50	30800
2003-02-12	24.98	24.98	24.00	24.00	32400
2003-02-13	24.25	24.93	23.76	24.77	22100
2003-02-14	24.77	24.99	24.03	24.37	22900
2003-02-18	24.52	24.99	24.08	24.78	14100
2003-02-19	24.98	25.25	23.78	24.60	33900
2003-02-20	24.85	24.85	24.20	24.33	19600
2003-02-21	24.81	25.50	24.49	25.49	25600
2003-02-24	25.51	25.51	24.45	24.47	21700
2003-02-25	24.66	24.98	24.00	24.98	33300
2003-02-26	24.94	25.05	24.08	24.65	21500
2003-02-27	24.73	24.86	24.17	24.62	35300
2003-02-28	24.36	24.83	24.24	24.24	18900
2003-03-03	24.61	24.61	24.08	24.52	24300
2003-03-04	24.37	24.77	24.32	24.39	12300
2003-03-05	24.81	25.15	24.54	24.75	15900
2003-03-06	24.95	25.19	24.38	24.50	39300
2003-03-07	24.35	24.95	24.35	24.66	32900
2003-03-10	24.64	24.96	24.48	24.59	46700
2003-03-11	24.95	25.79	24.75	25.64	39000
2003-03-12	25.26	25.95	25.26	25.95	39400
2003-03-13	25.60	26.90	25.50	26.87	45400
2003-03-14	26.90	26.99	26.18	26.30	32800
2003-03-17	26.16	27.03	25.95	27.03	38900
2003-03-18	26.60	27.29	26.47	26.75	22500
2003-03-19	26.50	27.00	26.30	27.00	19900
2003-03-20	26.30	27.42	26.30	27.39	25500
2003-03-21	27.90	27.95	27.05	27.69	45800
2003-03-24	26.62	27.50	26.61	26.95	24400
2003-03-25	27.00	27.33	26.67	27.33	25000
2003-03-26	27.00	27.29	26.46	26.82	36900
2003-03-27	26.03	26.87	25.95	26.47	33300
2003-03-28	26.49	26.72	26.00	26.34	20300
2003-03-31	26.84	26.84	25.85	25.90	46800
2003-04-01	25.85	26.62	25.50	26.62	47200
2003-04-02	26.07	27.35	26.07	27.20	37400
2003-04-03	27.12	27.35	26.82	26.82	16700
2003-04-04	26.99	27.21	26.76	26.86	25300
2003-04-07	27.08	27.68	27.08	27.63	30100
2003-04-08	27.57	27.89	27.30	27.64	37300
2003-04-09	27.02	27.90	26.81	27.18	23700
2003-04-10	27.39	27.70	26.91	27.36	18700
2003-04-11	27.40	27.65	26.90	26.96	17100
2003-04-14	27.50	27.67	26.82	27.55	23300
2003-04-15	27.69	27.69	27.10	27.44	20400
2003-04-16	27.94	27.94	26.60	26.94	17200
2003-04-17	27.88	27.88	26.81	27.15	21500
2003-04-21	27.06	27.55	27.06	27.54	10700
2003-04-22	27.73	27.93	27.49	27.91	10900
2003-04-23	27.90	28.00	27.35	28.00	12100
2003-04-24	27.99	28.00	27.76	27.76	9000
2003-04-25	27.95	27.95	27.41	27.72	5500
2003-04-28	27.76	28.50	27.47	28.49	23000
2003-04-29	28.34	28.47	27.73	27.75	38100
2003-04-30	27.72	27.99	27.40	27.40	22300
2003-05-01	27.40	27.49	27.00	27.10	28700
2003-05-02	27.13	27.37	26.45	27.21	42000
2003-05-05	27.25	27.25	26.25	26.71	38900
2003-05-06	26.85	27.36	26.76	27.13	30800
2003-05-07	26.96	27.17	26.48	26.51	28700
2003-05-08	26.52	26.82	26.46	26.50	10800
2003-05-09	26.79	27.25	26.79	26.91	11500
2003-05-12	26.90	27.59	26.90	27.34	15300
2003-05-13	27.42	27.79	27.00	27.61	16700
2003-05-14	27.67	27.85	27.43	27.45	19100
2003-05-15	27.46	28.25	27.45	28.14	19000
2003-05-16	27.33	28.19	27.33	27.76	16900
2003-05-19	27.75	28.05	27.61	27.63	14400
2003-05-20	27.65	28.12	27.05	27.35	27800
2003-05-21	27.49	27.49	26.78	27.30	33300
2003-05-22	27.20	27.39	26.90	27.25	28600
2003-05-23	27.16	27.32	26.78	27.31	49000
2003-05-27	27.20	27.27	27.00	27.18	59800
2003-05-28	27.02	27.42	27.02	27.35	33900
2003-05-29	27.40	28.00	27.15	28.00	42300
2003-05-30	27.99	28.36	27.79	28.14	38100
2003-06-02	28.20	28.65	28.20	28.41	64600
2003-06-03	28.54	28.54	27.76	28.00	24500
2003-06-04	28.48	28.48	27.79	28.34	24500
2003-06-05	28.49	28.50	28.19	28.38	19500
2003-06-06	28.58	28.90	28.13	28.13	32900
2003-06-09	28.64	28.64	27.79	27.99	38800
2003-06-10	28.45	28.55	27.88	28.00	46100
2003-06-11	28.49	28.49	27.70	28.19	38300
2003-06-12	28.00	28.39	27.69	27.86	32800
2003-06-13	27.99	28.00	27.50	27.50	26400
2003-06-16	27.92	28.24	27.60	28.24	31200
2003-06-17	28.19	28.23	27.70	28.15	16300
2003-06-18	28.00	28.00	27.62	27.83	16400
2003-06-19	27.45	28.00	27.37	27.41	24700
2003-06-20	28.00	28.01	27.31	27.69	26000
2003-06-23	27.25	27.91	27.00	27.00	26400
2003-06-24	27.11	27.70	26.82	27.20	56000
2003-06-25	26.91	27.50	26.91	27.43	19500
2003-06-26	27.50	28.09	27.01	27.99	35200
2003-06-27	27.34	28.17	27.20	27.24	27800
2003-06-30	27.90	27.90	25.27	26.97	82400
2003-07-01	27.30	27.49	26.63	26.92	45700
2003-07-02	27.48	28.00	26.95	27.64	54600
2003-07-03	27.54	27.95	27.54	27.79	8800
2003-07-07	28.00	28.00	27.55	28.00	42300
2003-07-08	27.99	28.41	27.75	28.28	55000
2003-07-09	28.27	28.35	27.47	28.01	63400
2003-07-10	27.62	28.10	27.53	27.61	18500
2003-07-11	27.52	27.99	27.52	27.95	16900
2003-07-14	27.60	28.09	27.60	27.77	19600
2003-07-15	27.98	27.99	27.65	27.76	12900
2003-07-16	27.76	27.97	27.66	27.76	17000
2003-07-17	27.76	27.98	27.24	27.24	18700
2003-07-18	27.64	27.64	27.08	27.31	18400
2003-07-21	27.08	27.16	26.73	26.78	27600
2003-07-22	27.04	27.50	26.95	27.50	17200
2003-07-23	27.30	27.70	26.96	27.11	20300
2003-07-24	27.34	27.74	27.00	27.01	25300
2003-07-25	27.03	27.31	26.98	27.27	23300
2003-07-28	27.22	27.74	26.92	27.63	18500
2003-07-29	27.00	27.25	26.26	26.41	65200
2003-07-30	27.15	27.15	26.00	26.50	27700
2003-07-31	26.64	26.64	26.01	26.20	25900
2003-08-01	26.15	26.39	25.60	26.00	52000
2003-08-04	26.01	26.06	25.80	25.90	43500
2003-08-05	25.95	26.86	25.91	25.99	41400
2003-08-06	26.25	26.49	25.93	26.00	27400
2003-08-07	26.00	26.50	25.92	26.35	28500
2003-08-08	26.30	26.70	26.00	26.00	21500
2003-08-11	26.00	26.12	25.75	26.11	43900
2003-08-12	25.86	26.60	25.86	26.60	21300
2003-08-13	26.60	26.60	26.09	26.44	23000
2003-08-14	26.07	26.44	25.85	26.29	35000
2003-08-15	26.35	26.50	26.07	26.07	12600
2003-08-18	26.17	26.75	26.04	26.75	29700
2003-08-19	26.99	27.60	26.50	27.60	51700
2003-08-20	27.59	27.74	27.33	27.53	14500
2003-08-21	27.27	27.75	27.02	27.44	24100
2003-08-22	26.93	27.50	26.20	26.25	28400
2003-08-25	26.01	26.43	25.98	26.16	19600
2003-08-26	26.00	27.25	25.95	27.20	44100
2003-08-27	27.29	27.29	26.57	27.08	15400
2003-08-28	27.19	27.19	26.53	26.92	14500
2003-08-29	26.94	26.95	26.50	26.62	9000
2003-09-02	26.50	27.40	26.44	27.37	42300
2003-09-03	27.36	27.37	26.92	26.95	23400
2003-09-04	27.34	27.34	26.67	26.85	25700
2003-09-05	27.08	27.08	26.56	26.59	22700
2003-09-08	26.85	27.53	26.72	27.50	60700
2003-09-09	27.54	27.54	26.90	27.47	29200
2003-09-10	27.53	27.58	27.00	27.09	40500
2003-09-11	27.25	27.74	27.17	27.60	27100
2003-09-12	27.59	27.95	27.35	27.85	41000
2003-09-15	27.88	27.90	27.26	27.26	30000
2003-09-16	27.25	27.81	27.25	27.80	25800
2003-09-17	27.54	27.77	27.37	27.37	6000
2003-09-18	27.64	27.95	27.38	27.80	24900
2003-09-19	27.42	27.98	27.33	27.84	40000
2003-09-22	27.92	27.92	27.25	27.35	32600
2003-09-23	27.51	27.52	27.23	27.52	16400
2003-09-24	27.28	27.52	26.59	26.72	25300
2003-09-25	26.67	26.84	25.98	25.99	50600
2003-09-26	26.60	26.60	25.88	25.88	30400
2003-09-29	26.13	26.68	25.80	26.67	34400
2003-09-30	26.70	26.74	25.92	26.06	46400
2003-10-01	26.38	27.28	25.92	27.20	57500
2003-10-02	27.11	27.38	26.85	27.04	18100
2003-10-03	27.20	27.41	26.84	27.28	24100
2003-10-06	26.93	27.51	26.90	27.51	20800
2003-10-07	27.38	27.51	27.24	27.50	16000
2003-10-08	27.52	27.52	26.77	26.81	23100
2003-10-09	26.82	27.43	26.69	27.24	23200
2003-10-10	26.98	27.01	26.50	26.70	17100
2003-10-13	26.29	27.14	26.25	27.06	30000
2003-10-14	27.04	27.30	26.90	27.25	17900
2003-10-15	27.00	27.25	26.76	26.77	14800
2003-10-16	26.88	27.02	26.69	27.02	8500
2003-10-17	26.96	27.07	26.43	26.43	38800
2003-10-20	26.49	26.96	26.25	26.96	35900
2003-10-21	27.12	27.30	26.69	26.95	25800
2003-10-22	26.54	26.99	26.16	26.16	44200
2003-10-23	26.25	26.79	26.16	26.31	16100
2003-10-24	26.09	26.49	26.00	26.33	30100
2003-10-27	26.33	26.89	26.21	26.88	17400
2003-10-28	26.75	27.09	26.48	27.09	25700
2003-10-29	27.11	27.15	26.40	26.95	38800
2003-10-30	26.94	27.24	26.48	26.50	20800
2003-10-31	26.67	27.02	26.61	26.69	19100
2003-11-03	26.62	27.23	26.62	27.23	34100
2003-11-04	27.24	27.33	26.98	27.25	36000
2003-11-05	27.10	27.28	26.89	27.14	32000
2003-11-06	27.01	27.49	27.01	27.49	20500
2003-11-07	27.50	27.51	27.22	27.50	28000
2003-11-10	27.52	27.52	26.90	26.90	44800
2003-11-11	27.09	27.14	26.60	26.78	28400
2003-11-12	26.52	27.48	26.52	27.20	20600
2003-11-13	26.77	27.24	26.62	26.85	20800
2003-11-14	26.96	27.09	26.50	26.50	23600
2003-11-17	26.23	26.68	26.23	26.68	34900
2003-11-18	26.49	26.96	26.19	26.19	25400
2003-11-19	26.21	26.89	26.00	26.72	41000
2003-11-20	26.25	26.71	26.17	26.17	26100
2003-11-21	26.58	26.58	26.17	26.45	18800
2003-11-24	26.45	27.19	26.11	27.15	59800
2003-11-25	27.20	27.20	26.71	26.98	22300
2003-11-26	27.04	27.30	26.81	27.24	23600
2003-11-28	27.42	27.42	26.81	27.24	36200
2003-12-01	26.86	27.34	26.86	27.25	43800
2003-12-02	27.50	27.50	27.07	27.15	31900
2003-12-03	27.26	27.26	26.40	26.40	30300
2003-12-04	26.40	26.93	26.40	26.72	31800
2003-12-05	26.89	26.95	26.46	26.61	34900
2003-12-08	26.55	27.12	26.55	27.12	34800
2003-12-09	27.22	27.22	26.78	27.01	35000
2003-12-10	27.15	27.23	26.80	27.08	32000
2003-12-11	27.57	27.58	27.22	27.49	74800
2003-12-12	27.45	27.63	27.10	27.60	40000
2003-12-15	28.50	28.50	26.81	26.87	32200
2003-12-16	26.70	27.11	26.70	27.08	34400
2003-12-17	26.72	27.10	26.71	26.91	15600
2003-12-18	27.25	27.29	26.71	27.14	18500
2003-12-19	27.38	27.39	26.72	26.99	23800
2003-12-22	26.71	27.10	26.60	27.10	16800
2003-12-23	26.50	27.29	26.50	27.19	32900
2003-12-24	26.92	27.18	26.82	27.18	6500
2003-12-26	27.26	27.29	27.10	27.26	5900
2003-12-29	27.49	27.57	26.96	27.53	25200
2003-12-30	27.18	27.66	27.00	27.42	26300
2003-12-31	27.58	27.58	26.73	26.73	81400
2004-01-02	26.37	27.50	26.36	26.95	75100
2004-01-05	26.95	27.49	26.68	27.00	37900
2004-01-06	27.00	27.14	26.75	26.82	22900
2004-01-07	26.75	27.09	26.60	26.90	43700
2004-01-08	26.62	26.93	26.62	26.93	25600
2004-01-09	26.55	26.95	26.52	26.52	27100
2004-01-12	26.74	26.75	26.50	26.65	27200
2004-01-13	26.64	26.74	26.44	26.60	31300
2004-01-14	26.75	26.85	26.60	26.85	24700
2004-01-15	26.85	26.85	26.45	26.70	23400
2004-01-16	26.57	26.82	26.40	26.42	35600
2004-01-20	26.66	27.00	26.50	27.00	43400
2004-01-21	26.80	27.00	26.65	26.72	27800
2004-01-22	26.72	26.88	26.50	26.51	29100
2004-01-23	26.42	26.89	26.42	26.85	25600
2004-01-26	26.73	26.92	26.55	26.91	30700
2004-01-27	27.00	27.00	26.60	26.76	27700
2004-01-28	26.85	26.96	26.44	26.85	25400
2004-01-29	27.06	27.06	26.51	26.71	30800
2004-01-30	26.50	26.87	26.41	26.55	41700
2004-02-02	26.40	26.63	26.26	26.52	38300
2004-02-03	26.73	26.88	26.50	26.77	28300
2004-02-04	26.70	26.92	26.35	26.35	46300
2004-02-05	26.72	26.75	26.43	26.44	22800
2004-02-06	26.73	26.77	26.37	26.76	37100
2004-02-09	26.79	26.89	26.50	26.89	28200
2004-02-10	26.76	27.00	26.69	27.00	31900
2004-02-11	26.88	27.00	26.75	26.98	34100
2004-02-12	26.98	26.98	26.68	26.68	19300
2004-02-13	26.69	26.77	26.50	26.65	39400
2004-02-17	26.53	26.91	26.40	26.89	35400
2004-02-18	26.72	26.96	26.68	26.79	30900
2004-02-19	26.87	26.91	26.40	26.40	30000
2004-02-20	26.38	26.50	26.19	26.25	28200
2004-02-23	26.47	26.47	26.18	26.25	42800
2004-02-24	26.16	26.57	26.16	26.45	25600
2004-02-25	26.77	26.77	26.25	26.72	23200
2004-02-26	26.91	26.91	26.39	26.54	20900
2004-02-27	26.40	26.85	26.40	26.68	29100
2004-03-01	26.80	26.90	26.58	26.82	27900
2004-03-02	26.77	26.90	26.60	26.70	22600
2004-03-03	26.80	26.80	26.48	26.65	21800
2004-03-04	26.58	26.80	26.53	26.80	34500
2004-03-05	26.83	26.84	26.60	26.78	35700
2004-03-08	26.59	26.84	26.52	26.54	32800
2004-03-09	26.83	26.83	26.52	26.52	26400
2004-03-10	26.68	26.83	26.32	26.32	33000
2004-03-11	26.58	26.69	26.20	26.24	64700
2004-03-12	26.38	26.68	26.21	26.68	51000
2004-03-15	26.25	26.80	26.25	26.25	44600
2004-03-16	26.27	26.49	26.18	26.41	42100
2004-03-17	26.57	26.81	26.44	26.67	33100
2004-03-18	26.42	26.74	26.30	26.54	32100
2004-03-19	26.73	26.83	26.30	26.31	33800
2004-03-22	26.52	26.52	26.16	26.16	48600
2004-03-23	26.43	26.43	26.22	26.40	17100
2004-03-24	26.26	26.43	26.00	26.02	39000
2004-03-25	26.12	26.33	26.05	26.29	41100
2004-03-26	26.40	26.60	26.12	26.44	16600
2004-03-29	26.46	26.52	26.00	26.49	27800
2004-03-30	26.70	26.70	26.31	26.55	20400
2004-03-31	26.38	26.58	26.24	26.42	34400
2004-04-01	26.32	26.61	26.32	26.60	31800
2004-04-02	26.75	26.80	26.56	26.67	42100
2004-04-05	26.69	26.85	26.50	26.80	34200
2004-04-06	26.82	26.82	26.64	26.72	20700
2004-04-07	26.75	26.77	26.43	26.70	38800
2004-04-08	26.79	26.79	26.27	26.35	56600
2004-04-12	26.37	26.67	26.32	26.34	26600
2004-04-13	26.35	26.54	25.95	26.03	60900
2004-04-14	26.00	26.35	25.74	25.95	36700
2004-04-15	26.35	26.39	25.84	26.01	33200
2004-04-16	26.13	26.63	26.02	26.42	54800
2004-04-19	26.38	26.49	26.17	26.44	35800
2004-04-20	26.24	26.53	25.72	25.76	40900
2004-04-21	26.02	26.16	25.69	25.97	46100
2004-04-22	26.18	26.49	25.90	26.46	42300
2004-04-23	26.30	26.51	26.24	26.46	46000
2004-04-26	26.62	26.64	26.40	26.60	73600
2004-04-27	26.58	26.87	26.51	26.84	60900
2004-04-28	26.95	26.95	26.48	26.53	37800
2004-04-29	26.75	26.85	26.25	26.25	30600
2004-04-30	26.74	26.74	26.18	26.36	35200
2004-05-03	26.26	26.61	26.22	26.55	35900
2004-05-04	26.70	26.74	26.32	26.42	34000
2004-05-05	26.33	26.89	26.33	26.42	32300
2004-05-06	26.34	26.69	25.93	26.06	47200
2004-05-07	26.04	26.42	25.48	25.50	47200
2004-05-10	25.41	25.50	24.52	24.52	60600
2004-05-11	24.86	25.37	24.51	25.33	35900
2004-05-12	25.43	25.43	24.07	25.24	53000
2004-05-13	25.00	25.29	24.70	24.78	29100
2004-05-14	24.91	25.06	24.47	24.83	36300
2004-05-17	24.64	24.76	24.25	24.45	50000
2004-05-18	24.50	24.80	24.31	24.75	16800
2004-05-19	24.93	25.50	24.55	25.03	55500
2004-05-20	24.86	25.19	24.75	24.95	20500
2004-05-21	25.11	25.12	24.82	25.00	33500
2004-05-24	25.23	25.25	24.85	25.21	37400
2004-05-25	24.79	25.84	24.77	25.76	46700
2004-05-26	25.85	25.91	25.55	25.80	33900
2004-05-27	25.95	25.95	25.55	25.70	27400
2004-05-28	25.79	25.79	25.53	25.56	34000
2004-06-01	25.15	25.91	25.13	25.90	37800
2004-06-02	25.71	26.20	25.50	26.19	29300
2004-06-03	25.96	26.16	25.52	25.75	32100
2004-06-04	25.98	26.13	25.41	25.67	24100
2004-06-07	25.35	26.20	25.35	26.20	37800
2004-06-08	25.90	26.20	25.90	26.00	19100
2004-06-09	26.16	26.16	25.80	25.90	32600
2004-06-10	25.90	26.29	25.77	26.25	78400
2004-06-14	26.31	26.32	25.91	25.97	66400
2004-06-15	26.22	26.47	25.88	26.33	60600
2004-06-16	26.11	26.64	26.11	26.64	50900
2004-06-17	26.65	26.65	26.33	26.62	21400
2004-06-18	26.31	26.66	26.13	26.65	93200
2004-06-21	26.39	26.75	26.36	26.63	34600
2004-06-22	26.33	26.54	26.25	26.48	39300
2004-06-23	26.35	26.75	26.34	26.64	36900
2004-06-24	26.40	26.72	26.31	26.31	23800
2004-06-25	26.71	27.11	26.25	26.37	166300
2004-06-28	26.44	26.99	26.14	26.90	73000
2004-06-29	26.72	27.00	26.71	27.00	59300
2004-06-30	27.00	27.19	26.62	26.86	77200
2004-07-01	26.74	26.96	26.12	26.12	60700
2004-07-02	26.12	26.46	26.12	26.20	24900
2004-07-06	26.15	26.35	25.96	26.01	42900
2004-07-07	26.23	26.23	25.73	25.83	53500
2004-07-08	25.77	26.15	25.51	25.52	53700
2004-07-09	25.32	25.83	25.32	25.67	23000
2004-07-12	25.51	25.94	25.51	25.53	32100
2004-07-13	26.29	26.60	25.55	25.80	31100
2004-07-14	25.51	26.13	25.50	25.79	38800
2004-07-15	25.86	26.10	25.70	25.75	22700
2004-07-16	25.80	26.02	25.59	25.59	26100
2004-07-19	25.54	25.91	25.52	25.68	24800
2004-07-20	25.67	26.27	25.67	26.25	32100
2004-07-21	26.46	26.46	25.31	25.31	50200
2004-07-22	25.61	25.61	24.60	24.60	59400
2004-07-23	24.56	25.07	24.56	24.83	38100
2004-07-26	24.71	25.14	24.69	24.72	48900
2004-07-27	24.70	25.25	24.70	25.25	33800
2004-07-28	24.75	25.20	24.61	25.09	36100
2004-07-29	25.29	25.40	24.92	25.21	15300
2004-07-30	25.13	25.28	24.80	24.84	24200
2004-08-02	24.66	25.00	24.58	24.77	30500
2004-08-03	24.47	24.82	24.25	24.50	31200
2004-08-04	24.59	24.94	24.25	24.50	41300
2004-08-05	24.40	24.64	24.34	24.34	26600
2004-08-06	24.20	24.87	24.10	24.10	63200
2004-08-09	24.38	24.38	23.85	23.85	45500
2004-08-10	24.25	24.85	24.18	24.85	30200
2004-08-11	24.10	24.25	23.77	24.07	40900
2004-08-12	24.00	24.21	23.88	23.88	25100
2004-08-13	24.29	24.29	23.85	24.00	20800
2004-08-16	24.14	24.58	23.91	24.54	30300
2004-08-17	24.30	24.79	24.00	24.00	26600
2004-08-18	24.18	24.75	23.97	24.68	38300
2004-08-19	24.51	24.60	24.28	24.31	14500
2004-08-20	24.36	24.75	24.29	24.74	27200
2004-08-23	24.75	24.96	24.49	24.75	29900
2004-08-24	24.96	24.99	24.60	24.98	14500
2004-08-25	24.65	25.19	24.65	25.19	26900
2004-08-26	25.19	25.23	24.89	25.23	19400
2004-08-27	24.84	25.25	24.73	25.20	31100
2004-08-30	24.99	25.34	24.99	25.28	39200
2004-08-31	25.10	25.30	24.99	25.30	27300
2004-09-01	25.30	25.75	24.91	25.07	53700
2004-09-02	25.31	25.65	25.25	25.65	22100
2004-09-03	25.74	25.75	25.31	25.58	19500
2004-09-07	25.65	25.85	25.35	25.79	28000
2004-09-08	25.82	25.86	25.26	25.28	34200
2004-09-09	25.69	26.00	25.30	26.00	35600
2004-09-10	26.00	26.21	25.73	26.06	32300
2004-09-13	26.04	26.28	25.90	26.06	26200
2004-09-14	25.86	25.97	25.25	25.30	66700
2004-09-15	25.40	25.46	25.05	25.43	37200
2004-09-16	26.15	26.15	25.34	25.84	23400
2004-09-17	26.28	26.28	25.36	25.46	89100
2004-09-20	25.35	25.79	25.35	25.67	27400
2004-09-21	25.90	25.99	25.62	25.81	32100
2004-09-22	26.00	26.00	25.30	25.30	37100
2004-09-23	25.32	25.68	25.22	25.22	17600
2004-09-24	25.48	25.70	25.47	25.48	23900
2004-09-27	25.38	25.49	25.14	25.15	29200
2004-09-28	25.08	25.75	25.08	25.75	36500
2004-09-29	25.74	25.87	25.53	25.87	26600
2004-09-30	25.30	25.75	25.30	25.50	28700
2004-10-01	25.43	25.97	25.41	25.97	34200
2004-10-04	25.78	26.17	25.78	26.10	42100
2004-10-05	25.89	26.09	25.67	26.03	23200
2004-10-06	25.90	26.25	25.74	26.05	29200
2004-10-07	26.01	26.26	25.91	25.99	26900
2004-10-08	25.68	26.24	25.68	25.72	19300
2004-10-11	25.75	26.04	25.68	26.04	12300
2004-10-12	25.78	26.17	25.78	25.90	19600
2004-10-13	26.20	26.20	25.55	25.60	24900
2004-10-14	25.49	25.85	25.21	25.21	33400
2004-10-15	25.36	25.83	25.23	25.60	29500
2004-10-18	25.47	25.93	25.44	25.88	14700
2004-10-19	25.75	25.89	25.38	25.40	21300
2004-10-20	25.39	25.63	25.33	25.63	16000
2004-10-21	25.44	25.83	25.29	25.80	26700
2004-10-22	25.79	25.79	25.37	25.37	16700
2004-10-25	25.32	25.85	25.30	25.67	31400
2004-10-26	25.66	26.03	25.46	26.03	39400
2004-10-27	26.04	26.25	25.86	26.25	41100
2004-10-28	26.07	26.07	25.69	25.98	17500
2004-10-29	25.82	26.34	25.75	25.87	29700
2004-11-01	25.90	26.39	25.86	26.39	36700
2004-11-02	26.27	26.40	25.84	25.85	29700
2004-11-03	26.00	26.40	25.96	26.35	27700
2004-11-04	26.05	26.50	26.05	26.32	35200
2004-11-05	26.44	26.65	26.30	26.65	27800
2004-11-08	26.62	26.64	26.53	26.53	11900
2004-11-09	26.50	26.70	26.49	26.53	20500
2004-11-10	26.22	26.90	26.22	26.80	29300
2004-11-11	26.66	27.04	26.66	27.04	70100
2004-11-12	26.95	26.95	26.69	26.93	22800
2004-11-15	26.74	26.85	26.52	26.85	24500
2004-11-16	26.88	26.89	26.42	26.42	25000
2004-11-17	26.55	26.79	26.40	26.66	36700
2004-11-18	26.26	26.68	26.26	26.68	21000
2004-11-19	26.39	26.50	26.11	26.11	21300
2004-11-22	26.06	26.98	26.06	26.98	52100
2004-11-23	26.99	26.99	26.61	26.99	45200
2004-11-24	26.99	27.08	26.72	26.72	35700
2004-11-26	26.65	27.00	26.65	26.88	4500
2004-11-29	27.00	27.00	26.52	26.87	62700
2004-11-30	26.95	26.95	26.66	26.93	27600
2004-12-01	26.80	27.36	26.80	27.36	62700
2004-12-02	27.01	27.18	26.36	26.39	82600
2004-12-03	26.40	26.64	25.81	25.81	46500
2004-12-06	25.75	26.41	25.71	26.22	54300
2004-12-07	26.15	26.33	25.40	25.45	154700
2004-12-08	25.45	25.55	25.18	25.22	734600
2004-12-09	25.22	25.40	25.00	25.15	112600
2004-12-10	25.18	25.34	25.00	25.28	84300
2004-12-13	25.45	25.50	25.19	25.22	101200
2004-12-14	25.31	25.44	25.17	25.39	88700
2004-12-15	25.39	25.40	25.16	25.30	91500
2004-12-16	25.14	25.32	25.00	25.00	107300
2004-12-17	25.15	25.15	24.99	25.09	87800
2004-12-20	25.00	25.11	25.00	25.01	56800
2004-12-21	25.00	25.37	25.00	25.30	91600
2004-12-22	25.47	25.50	25.18	25.31	57600
2004-12-23	25.50	25.50	25.03	25.23	34000
2004-12-27	25.28	25.37	25.00	25.27	86600
2004-12-28	25.04	25.37	25.03	25.09	75300
2004-12-29	25.04	25.39	25.04	25.30	62300
2004-12-30	25.30	25.40	25.10	25.40	98200
2004-12-31	25.40	25.53	25.08	25.53	175100
2005-01-03	25.54	25.56	25.02	25.32	154200
2005-01-04	25.32	25.49	25.00	25.00	124800
2005-01-05	25.00	25.17	24.55	24.60	141200
2005-01-06	24.55	24.84	24.55	24.57	71100
2005-01-07	24.76	24.76	24.17	24.17	95400
2005-01-10	24.54	25.27	24.22	24.96	141600
2005-01-11	25.25	25.29	24.60	25.05	105500
2005-01-12	25.25	25.25	24.56	24.96	74500
2005-01-13	24.98	25.04	24.39	24.60	108600
2005-01-14	24.95	24.99	24.50	24.90	54500
2005-01-18	24.80	25.20	24.65	25.04	86600
2005-01-19	25.24	25.24	24.54	24.67	84300
2005-01-20	24.80	25.10	24.48	24.54	80200
2005-01-21	24.74	24.82	24.35	24.69	74900
2005-01-24	24.94	24.94	24.33	24.33	45800
2005-01-25	24.55	24.65	24.20	24.50	59400
2005-01-26	24.70	24.70	24.30	24.66	62700
2005-01-27	24.69	24.94	24.56	24.82	50300
2005-01-28	24.73	25.00	24.46	24.76	69800
2005-01-31	24.96	25.47	24.77	25.00	67300
2005-02-01	24.75	25.03	24.65	24.99	48900
2005-02-02	24.90	25.05	24.69	25.05	45100
2005-02-03	25.18	25.18	24.62	24.93	45900
2005-02-04	24.78	25.24	24.75	25.23	59100
2005-02-07	25.24	25.24	24.91	25.10	54800
2005-02-08	24.83	25.24	24.77	25.24	65700
2005-02-09	25.03	25.21	24.80	24.86	79100
2005-02-10	24.84	25.20	24.76	24.94	119400
2005-02-11	24.65	25.39	24.64	25.21	100100
2005-02-14	25.08	25.55	25.08	25.39	106600
2005-02-15	25.22	25.50	25.16	25.45	77700
2005-02-16	25.20	25.40	25.06	25.31	104500
2005-02-17	25.07	25.39	25.07	25.10	63500
2005-02-18	25.34	25.36	24.98	25.03	67700
2005-02-22	24.93	25.19	24.85	24.91	74300
2005-02-23	25.10	25.14	24.86	24.96	65600
2005-02-24	25.14	25.34	24.96	25.34	59500
2005-02-25	25.11	25.39	25.09	25.34	45700
2005-02-28	25.31	25.33	25.09	25.28	62800
2005-03-01	25.12	25.38	25.11	25.34	69800
2005-03-02	25.19	25.39	25.16	25.16	67700
2005-03-03	25.25	25.50	25.16	25.50	90000
2005-03-04	25.49	25.55	25.26	25.55	52900
2005-03-07	25.61	25.65	25.45	25.49	72600
2005-03-08	25.67	25.68	25.46	25.56	74900
2005-03-09	25.56	25.73	25.40	25.40	89600
2005-03-10	25.56	25.87	25.55	25.56	132200
2005-03-11	25.71	25.87	25.56	25.65	50900
2005-03-14	25.80	25.87	25.54	25.65	56400
2005-03-15	25.59	25.85	25.59	25.62	41600
2005-03-16	25.51	25.65	25.28	25.47	65700
2005-03-17	25.40	25.49	25.13	25.18	53500
2005-03-18	25.36	25.44	25.04	25.29	133400
2005-03-21	25.44	25.55	25.21	25.27	41900
2005-03-22	25.19	25.55	25.19	25.31	63400
2005-03-23	25.43	25.43	24.90	25.04	54200
2005-03-24	25.26	25.29	25.02	25.03	28600
2005-03-28	24.90	25.20	24.85	25.10	36900
2005-03-29	24.95	25.25	24.78	24.90	32800
2005-03-30	25.12	25.28	24.95	25.22	34900
2005-03-31	25.24	25.24	24.77	25.04	102700
2005-04-01	25.10	25.10	24.74	24.94	69700
2005-04-04	25.00	25.21	24.80	25.05	45100
2005-04-05	24.89	25.24	24.89	25.13	27400
2005-04-06	25.22	25.40	25.09	25.36	46800
2005-04-07	25.17	25.46	25.10	25.42	26900
2005-04-08	25.29	25.30	24.90	24.96	45800
2005-04-11	25.07	25.07	24.79	24.81	38900
2005-04-12	24.80	25.20	24.73	25.06	101200
2005-04-13	25.00	25.19	24.61	24.92	65500
2005-04-14	24.93	25.09	24.75	24.81	38500
2005-04-15	24.90	24.93	24.60	24.73	55700
2005-04-18	24.74	25.05	24.58	24.90	66500
2005-04-19	24.70	25.05	24.50	24.70	61400
2005-04-20	24.79	24.79	24.22	24.26	37600
2005-04-21	24.50	24.95	24.30	24.48	74300
2005-04-22	24.42	24.63	24.12	24.45	72100
2005-04-25	24.68	24.78	24.36	24.75	45200
2005-04-26	24.79	24.94	24.25	24.33	52700
2005-04-27	24.25	24.66	24.15	24.31	36300
2005-04-28	24.43	24.65	24.20	24.43	61200
2005-04-29	24.37	24.68	24.15	24.54	43200
2005-05-02	24.45	24.83	24.45	24.80	46600
2005-05-03	24.61	24.91	24.60	24.86	67200
2005-05-04	24.99	25.13	24.74	24.97	97000
2005-05-05	25.13	25.14	24.55	24.89	119500
2005-05-06	25.00	25.00	24.52	24.82	49900
2005-05-09	24.59	24.94	24.52	24.94	74700
2005-05-10	24.94	24.94	24.50	24.57	118500
2005-05-11	24.54	24.64	24.16	24.47	91700
2005-05-12	24.60	24.68	24.18	24.22	55300
2005-05-13	24.20	24.37	24.02	24.13	31800
2005-05-16	24.30	24.59	24.05	24.58	46000
2005-05-17	24.44	24.78	24.35	24.73	41200
2005-05-18	24.54	24.77	24.38	24.50	61400
2005-05-19	24.33	24.59	24.29	24.56	51200
2005-05-20	24.38	24.78	24.38	24.71	40500
2005-05-23	24.77	24.80	24.64	24.73	83000
2005-05-24	24.84	24.90	24.61	24.74	38900
2005-05-25	24.58	24.87	24.57	24.68	59600
2005-05-26	24.79	25.00	24.70	25.00	43000
2005-05-27	25.04	25.05	24.82	24.92	35000
2005-05-31	24.83	25.46	24.83	25.46	96500
2005-06-01	25.27	25.54	25.17	25.54	76600
2005-06-02	25.32	26.32	25.24	26.13	185400
2005-06-03	26.37	27.38	26.32	27.22	264200
2005-06-06	27.00	27.09	26.74	26.98	128300
2005-06-07	27.13	27.26	26.59	26.63	81500
2005-06-08	26.58	26.92	26.50	26.73	63800
2005-06-09	26.86	26.93	26.30	26.92	64300
2005-06-10	26.62	27.01	26.57	26.79	42900
2005-06-13	26.90	27.25	26.76	27.25	79500
2005-06-14	27.25	27.35	27.03	27.35	56300
2005-06-15	27.09	27.35	26.65	27.20	79800
2005-06-16	27.00	27.64	26.90	27.64	66600
2005-06-17	27.77	27.77	27.26	27.69	134500
2005-06-20	27.34	27.66	27.27	27.31	47200
2005-06-21	27.29	27.67	27.29	27.42	36900
2005-06-22	27.45	27.52	27.10	27.30	49200
2005-06-23	27.13	27.21	26.38	26.42	78800
2005-06-24	26.38	26.83	26.30	26.69	80000
2005-06-27	26.83	27.10	26.57	27.10	74200
2005-06-28	27.00	27.52	26.99	27.50	65500
2005-06-29	27.59	27.59	27.37	27.54	42100
2005-06-30	27.31	27.65	27.22	27.33	59000
2005-07-01	27.40	27.79	27.20	27.63	131700
2005-07-05	27.56	28.00	27.49	28.00	63200
2005-07-06	27.99	28.07	27.87	28.01	78200
2005-07-07	27.46	28.25	27.37	28.04	53700
2005-07-08	28.08	28.98	27.88	28.82	111900
2005-07-11	28.75	29.30	28.74	29.20	150300
2005-07-12	29.05	29.30	28.39	29.01	108400
2005-07-13	28.80	28.95	28.62	28.91	86600
2005-07-14	29.00	29.00	27.76	28.29	71000
2005-07-15	28.07	28.35	27.82	28.27	63200
2005-07-18	28.24	28.43	28.00	28.03	40600
2005-07-19	28.28	28.40	27.92	28.33	36700
2005-07-20	28.00	28.99	27.97	28.89	60600
2005-07-21	28.69	28.88	27.89	28.01	60500
2005-07-22	27.89	28.97	27.89	28.93	75400
2005-07-25	28.92	28.96	28.21	28.21	44100
2005-07-26	28.26	28.97	28.19	28.83	42100
2005-07-27	29.00	29.11	28.60	29.11	38500
2005-07-28	28.98	29.39	28.45	29.39	74900
2005-07-29	29.10	29.44	28.80	28.90	124700
2005-08-01	29.44	29.59	28.76	28.81	59900
2005-08-02	28.99	30.00	28.81	30.00	95200
2005-08-03	30.00	30.10	29.64	29.98	64400
2005-08-04	29.85	29.87	29.10	29.14	56200
2005-08-05	29.07	29.48	28.19	28.49	66900
2005-08-08	28.63	28.96	27.89	28.06	54300
2005-08-09	28.20	28.42	27.72	28.00	104500
2005-08-10	28.13	28.36	27.70	28.00	60600
2005-08-11	28.08	28.13	27.45	28.13	43500
2005-08-12	28.00	28.11	27.70	27.88	41600
2005-08-15	27.95	29.06	27.72	28.50	83400
2005-08-16	28.18	28.76	28.01	28.20	73800
2005-08-17	28.13	28.73	28.12	28.34	59200
2005-08-18	28.35	28.53	28.00	28.09	37700
2005-08-19	28.00	28.27	27.86	28.05	18700
2005-08-22	28.04	28.25	27.68	27.90	48600
2005-08-23	27.97	28.64	27.68	28.17	58200
2005-08-24	28.31	29.76	28.06	29.07	205900
2005-08-25	28.91	30.72	28.14	30.68	392800
2005-08-26	30.64	30.70	29.66	29.74	130800
2005-08-29	29.98	30.15	29.70	30.06	111100
2005-08-30	29.91	29.92	29.20	29.62	151100
2005-08-31	29.84	30.00	29.03	30.00	117000
2005-09-01	29.89	30.07	29.82	30.00	75700
2005-09-02	29.95	29.95	29.54	29.61	49600
2005-09-06	29.73	30.94	29.55	30.89	176000
2005-09-07	30.95	30.95	30.20	30.22	101800
2005-09-08	30.07	30.80	30.04	30.48	99500
2005-09-09	30.70	30.79	30.42	30.71	68000
2005-09-12	30.85	30.94	30.70	30.90	75800
2005-09-13	30.90	31.95	30.50	30.86	270800
2005-09-14	30.94	31.15	30.50	30.81	79600
2005-09-15	30.89	31.32	30.76	31.05	79200
2005-09-16	31.29	31.75	30.54	31.75	174500
2005-09-19	31.67	31.67	30.67	31.06	76800
2005-09-20	31.31	31.63	30.40	30.54	62300
2005-09-21	30.66	30.92	29.93	30.11	74700
2005-09-22	29.96	30.56	29.61	30.26	53500
2005-09-23	30.47	30.86	30.07	30.39	35000
2005-09-26	30.63	31.00	30.02	30.95	74100
2005-09-27	30.89	31.08	30.01	30.75	46300
2005-09-28	30.94	30.94	30.22	30.72	53000
2005-09-29	30.68	31.05	30.28	31.00	58200
2005-09-30	31.11	31.15	30.61	30.94	40200
2005-10-03	30.72	31.40	30.72	31.34	44800
2005-10-04	31.49	31.95	30.72	30.72	76800
2005-10-05	30.49	30.72	28.81	29.19	153700
2005-10-06	29.40	29.60	28.27	28.72	78600
2005-10-07	29.01	29.41	28.31	29.27	45300
2005-10-10	29.47	29.47	28.61	28.78	25300
2005-10-11	28.84	28.97	27.10	27.25	274600
2005-10-12	27.12	27.79	26.76	27.57	121400
2005-10-13	27.71	27.72	27.00	27.35	61400
2005-10-14	27.57	28.00	27.01	27.93	77900
2005-10-17	28.63	29.50	28.63	29.20	239600
2005-10-18	29.18	29.39	28.56	28.69	85200
2005-10-19	28.56	29.87	28.56	29.76	136200
2005-10-20	29.69	29.83	29.07	29.55	79100
2005-10-21	29.34	30.18	29.34	29.92	73400
2005-10-24	29.92	30.64	29.91	30.42	61000
2005-10-25	30.31	30.62	29.54	30.27	48100
2005-10-26	30.19	30.59	29.63	29.77	54300
2005-10-27	29.90	30.05	28.92	29.01	43800
2005-10-28	29.13	30.09	29.13	30.04	56100
2005-10-31	30.19	30.69	29.80	29.85	141900
2005-11-01	30.02	30.74	29.38	29.81	93300
2005-11-02	30.02	30.87	29.80	30.87	87000
2005-11-03	31.00	31.01	30.36	30.36	67000
2005-11-04	30.65	30.72	30.06	30.59	52000
2005-11-07	30.80	31.00	30.54	30.69	51900
2005-11-08	30.76	30.77	29.90	30.29	89200
2005-11-09	30.47	31.07	30.16	30.71	74100
2005-11-10	30.52	30.87	29.74	30.49	65300
2005-11-11	30.45	30.58	29.79	30.21	72400
2005-11-14	30.21	30.33	29.45	29.71	73500
2005-11-15	29.88	30.16	29.43	29.56	49200
2005-11-16	29.73	29.74	28.86	29.37	82900
2005-11-17	29.37	29.99	29.27	29.96	59900
2005-11-18	30.19	30.19	29.75	29.95	53100
2005-11-21	29.95	30.24	29.91	30.05	56000
2005-11-22	29.90	30.46	29.90	30.06	53500
2005-11-23	30.02	30.31	30.02	30.11	49400
2005-11-25	30.33	30.42	30.16	30.23	19200
2005-11-28	30.40	30.40	29.62	29.82	148300
2005-11-29	30.04	30.29	29.71	30.00	50900
2005-11-30	30.03	30.17	29.82	30.05	99000
2005-12-01	30.26	30.74	30.16	30.57	125800
2005-12-02	30.86	30.86	29.84	29.97	127600
2005-12-05	29.80	30.11	29.23	29.32	129300
2005-12-06	29.46	30.13	29.33	29.86	99600
2005-12-07	30.03	30.12	29.31	29.37	82500
2005-12-08	29.42	29.88	29.42	29.77	77700
2005-12-09	29.62	30.18	29.62	29.99	64900
2005-12-12	30.29	30.35	29.89	29.93	66000
2005-12-13	29.80	30.22	29.80	30.15	55600
2005-12-14	30.26	30.26	29.95	30.03	68200
2005-12-15	30.00	30.50	29.71	30.02	168700
2005-12-16	30.15	30.23	29.76	30.01	216200
2005-12-19	30.12	30.12	29.43	29.49	77600
2005-12-20	29.67	30.04	29.45	29.99	119400
2005-12-21	29.87	30.11	29.64	29.68	29200
2005-12-22	29.60	29.95	29.45	29.62	47200
2005-12-23	29.73	30.13	29.00	29.51	115900
2005-12-27	29.36	29.74	29.02	29.04	66600
2005-12-28	29.37	29.75	29.07	29.44	52800
2005-12-29	29.57	29.57	29.09	29.17	36300
2005-12-30	29.01	29.10	28.72	28.98	49500
2006-01-03	28.81	29.57	28.27	29.50	76900
2006-01-04	29.50	29.50	29.13	29.25	42600
2006-01-05	29.08	29.43	29.08	29.32	39100
2006-01-06	29.34	29.45	29.15	29.42	35900
2006-01-09	29.23	29.45	29.21	29.33	51000
2006-01-10	29.39	29.71	29.21	29.59	53400
2006-01-11	29.40	29.46	29.04	29.34	75000
2006-01-12	29.17	29.44	29.12	29.26	64400
2006-01-13	29.23	29.30	29.19	29.27	61700
2006-01-17	29.13	29.20	28.93	29.17	89400
2006-01-18	28.94	29.58	28.94	29.56	133100
2006-01-19	29.53	30.05	29.37	29.97	100600
2006-01-20	30.13	30.13	29.60	29.76	115300
2006-01-23	29.96	29.98	29.55	29.67	79500
2006-01-24	29.77	30.06	29.70	30.00	83500
2006-01-25	29.77	30.04	29.50	29.96	80500
2006-01-26	29.99	30.14	29.82	30.05	63600
2006-01-27	30.00	30.64	29.88	30.64	68900
2006-01-30	30.72	30.75	30.45	30.59	68000
2006-01-31	30.42	30.61	29.84	30.60	94900
2006-02-01	30.36	30.89	30.26	30.84	109100
2006-02-02	30.67	30.77	30.00	30.36	85400
2006-02-03	30.44	30.46	30.01	30.11	37600
2006-02-06	29.97	30.30	29.81	30.05	59000
2006-02-07	30.26	31.34	30.00	30.54	115100
2006-02-08	30.75	30.75	29.87	29.91	84100
2006-02-09	29.90	30.64	29.89	29.89	75900
2006-02-10	29.71	30.05	29.44	29.55	85800
2006-02-13	29.25	29.51	28.98	29.38	61900
2006-02-14	29.30	29.64	29.15	29.52	56400
2006-02-15	29.38	30.00	29.30	30.00	74800
2006-02-16	30.00	30.17	29.82	30.14	58500
2006-02-17	30.19	30.60	29.70	30.24	86000
2006-02-21	30.40	30.58	29.77	30.00	84000
2006-02-22	30.19	30.19	29.74	29.88	71100
2006-02-23	29.81	30.19	29.56	29.84	48700
2006-02-24	29.75	30.25	29.50	30.25	82400
2006-02-27	30.14	30.75	30.13	30.59	62400
2006-02-28	30.64	31.15	29.79	31.15	207900
2006-03-01	31.15	31.15	30.75	30.96	98100
2006-03-02	30.80	30.89	29.66	29.95	163000
2006-03-03	29.84	29.93	29.20	29.20	114400
2006-03-06	29.19	29.26	28.63	28.85	80300
2006-03-07	28.91	28.96	28.43	28.47	41600
2006-03-08	28.52	29.02	28.10	28.84	53000
2006-03-09	28.99	29.20	28.27	28.32	64400
2006-03-10	28.54	29.04	28.38	29.00	68800
2006-03-13	28.89	29.20	28.57	28.62	87600
2006-03-14	28.47	28.96	28.47	28.59	66300
2006-03-15	28.40	28.99	28.40	28.99	35400
2006-03-16	28.85	29.10	28.75	28.94	29200
2006-03-17	29.06	29.06	28.64	28.69	229400
2006-03-20	28.79	28.79	28.18	28.28	66900
2006-03-21	28.30	28.42	27.32	27.41	74600
2006-03-22	27.46	28.19	27.39	28.10	109400
2006-03-23	28.10	28.29	27.64	28.25	36700
2006-03-24	28.47	28.65	28.31	28.44	59500
2006-03-27	28.46	28.50	28.28	28.36	49900
2006-03-28	28.32	28.40	28.03	28.19	47200
2006-03-29	28.18	28.67	28.10	28.65	83700
2006-03-30	28.67	28.67	28.32	28.64	48900
2006-03-31	28.89	28.89	28.33	28.69	75200
2006-04-03	28.87	29.00	28.59	28.81	90700
2006-04-04	28.90	29.06	28.75	28.77	79000
2006-04-05	28.93	29.07	28.78	29.01	55500
2006-04-06	28.92	29.01	28.51	28.74	52600
2006-04-07	28.87	29.00	28.05	28.16	72500
2006-04-10	28.06	28.46	28.01	28.10	37200
2006-04-11	28.18	28.42	27.76	28.39	117100
2006-04-12	28.48	29.49	28.26	29.46	148300
2006-04-13	29.50	29.97	29.11	29.64	84100
2006-04-17	29.55	29.82	28.94	29.28	77600
2006-04-18	29.48	29.82	29.33	29.82	82900
2006-04-19	29.79	29.95	29.72	29.90	46100
2006-04-20	29.97	29.99	29.53	29.78	38300
2006-04-21	29.79	30.05	29.73	30.03	75900
2006-04-24	29.92	29.98	29.24	29.50	65500
2006-04-25	29.50	29.54	28.95	29.45	156700
2006-04-26	29.37	29.79	29.30	29.50	94500
2006-04-27	29.41	29.82	29.07	29.20	80800
2006-04-28	29.14	29.85	29.14	29.85	98300
2006-05-01	29.43	29.95	29.09	29.28	85200
2006-05-02	29.15	29.79	29.15	29.67	143000
2006-05-03	29.50	29.62	29.23	29.50	67800
2006-05-04	29.42	29.90	29.38	29.85	62900
2006-05-05	29.94	30.07	29.77	29.92	61700
2006-05-08	29.93	30.09	29.73	30.06	59800
2006-05-09	29.95	30.08	29.75	29.85	40800
2006-05-10	29.75	29.98	29.50	29.64	76200
2006-05-11	29.55	29.55	28.44	28.71	96600
2006-05-12	28.51	28.95	28.23	28.23	80500
2006-05-15	28.07	28.39	27.75	28.07	57500
2006-05-16	28.18	28.59	28.11	28.22	38700
2006-05-17	28.02	28.19	27.50	27.69	61800
2006-05-18	27.64	27.83	27.32	27.37	60400
2006-05-19	27.26	28.03	27.18	27.78	60900
2006-05-22	27.64	28.12	27.18	27.72	110200
2006-05-23	27.60	28.10	27.29	27.34	89900
2006-05-24	27.25	27.74	27.07	27.52	156500
2006-05-25	27.66	28.06	27.31	27.99	56400
2006-05-26	27.99	28.15	27.84	28.06	53000
2006-05-30	28.02	28.12	26.45	26.49	209100
2006-05-31	26.65	27.08	26.09	26.09	248400
2006-06-01	26.24	27.68	26.20	27.67	120400
2006-06-02	27.77	27.78	27.27	27.67	83900
2006-06-05	27.64	27.74	26.65	26.67	127800
2006-06-06	26.85	27.03	26.33	26.65	93400
2006-06-07	26.81	27.91	26.49	27.06	87200
2006-06-08	26.99	27.06	26.56	26.93	116100
2006-06-09	27.10	27.10	26.65	26.74	46900
2006-06-12	26.88	27.04	26.50	26.54	79400
2006-06-13	26.88	27.01	26.25	26.35	94400
2006-06-14	26.34	26.61	26.14	26.44	70500
2006-06-15	26.77	27.15	26.64	27.06	84800
2006-06-16	27.02	27.15	26.47	26.66	369400
2006-06-19	26.55	26.55	25.78	25.99	62700
2006-06-20	26.00	26.43	25.80	25.98	55800
2006-06-21	25.89	26.43	25.88	26.13	67200
2006-06-22	26.03	26.19	25.82	26.15	54400
2006-06-23	26.20	26.32	26.03	26.08	36000
2006-06-26	26.28	26.52	26.11	26.50	45100
2006-06-27	26.63	26.85	25.95	25.95	52000
2006-06-28	26.16	26.16	25.85	26.08	37500
2006-06-29	26.29	27.63	26.15	27.59	125000
2006-06-30	27.40	28.02	27.06	27.33	128100
2006-07-03	27.42	27.74	27.07	27.72	35400
2006-07-05	27.44	27.72	27.31	27.53	53100
2006-07-06	27.66	27.68	27.38	27.65	72700
2006-07-07	27.54	27.74	27.40	27.64	48393
2006-07-10	27.63	28.05	27.60	27.88	44549
2006-07-11	27.72	28.32	27.57	28.31	61629
2006-07-12	28.29	28.30	27.54	27.61	68138
2006-07-13	27.48	27.77	27.03	27.04	54652
2006-07-14	27.05	27.28	26.50	27.08	49580
2006-07-17	27.03	27.54	26.95	27.44	63544
2006-07-18	27.58	27.98	26.83	27.67	70735
2006-07-19	27.70	28.63	27.70	28.31	117039
2006-07-20	28.45	28.67	27.76	27.82	74972
2006-07-21	27.65	28.01	27.41	27.72	70232
2006-07-24	27.91	28.83	27.91	28.80	84841
2006-07-25	28.83	29.29	28.67	29.11	85107
2006-07-26	28.91	29.23	28.59	29.01	45461
2006-07-27	29.26	29.31	28.69	28.88	78348
2006-07-28	29.09	29.30	28.94	29.06	72409
2006-07-31	28.90	29.68	28.85	29.66	117816
2006-08-01	29.13	29.65	28.61	29.51	93604
2006-08-02	29.53	29.76	29.42	29.64	93458
2006-08-03	29.45	29.75	29.23	29.56	47597
2006-08-04	29.75	29.79	28.62	28.99	69930
2006-08-07	28.79	29.11	28.40	28.63	41090
2006-08-08	28.65	29.08	28.25	28.42	59598
2006-08-09	28.67	28.75	28.15	28.16	71732
2006-08-10	28.14	29.02	28.14	28.59	67207
2006-08-11	28.41	28.53	27.84	28.00	77065
2006-08-14	28.26	29.19	28.12	28.82	98150
2006-08-15	29.17	29.72	29.02	29.70	76066
2006-08-16	29.77	29.90	29.46	29.57	60061
2006-08-17	29.40	29.65	29.28	29.39	62056
2006-08-18	29.59	29.73	29.37	29.70	37096
2006-08-21	29.49	29.73	29.20	29.27	64094
2006-08-22	29.13	29.73	29.10	29.73	72862
2006-08-23	29.75	29.75	28.83	29.07	68441
2006-08-24	29.27	29.28	28.68	28.98	53594
2006-08-25	28.72	29.40	28.72	29.37	30675
2006-08-28	29.40	29.98	29.33	29.98	135599
2006-08-29	29.93	30.33	29.84	30.33	387908
2006-08-30	30.24	30.39	29.73	29.90	67304
2006-08-31	30.03	30.37	30.03	30.15	59025
2006-09-01	30.33	30.48	29.77	30.31	57649
2006-09-05	30.40	30.50	30.15	30.34	78473
2006-09-06	30.18	30.20	29.69	29.69	42915
2006-09-07	29.67	29.78	29.43	29.43	60372
2006-09-08	29.64	30.17	29.62	30.13	112496
2006-09-11	30.01	30.40	29.91	30.34	55058
2006-09-12	30.30	30.60	30.15	30.46	102173
2006-09-13	30.36	30.80	30.11	30.27	111453
2006-09-14	30.05	30.33	29.52	29.88	112094
2006-09-15	30.10	30.40	29.94	30.31	177255
2006-09-18	30.32	30.32	29.83	30.16	55277
2006-09-19	30.25	30.25	29.52	29.90	53723
2006-09-20	30.02	30.24	29.78	30.00	64189
2006-09-21	30.16	30.16	29.43	29.64	47034
2006-09-22	29.50	29.53	28.63	29.13	86503
2006-09-25	29.36	29.91	28.97	29.74	69383
2006-09-26	29.81	29.90	29.33	29.60	61724
2006-09-27	29.38	29.86	29.38	29.73	45783
2006-09-28	29.70	29.86	29.59	29.72	41556
2006-09-29	29.66	29.81	29.24	29.24	72821
2006-10-02	29.14	29.40	29.01	29.32	72356
2006-10-03	29.17	29.81	29.17	29.47	70396
2006-10-04	29.28	29.87	29.28	29.78	71193
2006-10-05	29.83	29.87	29.62	29.75	75265
2006-10-06	29.60	29.91	29.52	29.68	41789
2006-10-09	29.64	29.69	29.36	29.63	54490
2006-10-10	29.56	29.80	29.30	29.78	52887
2006-10-11	29.66	29.80	29.39	29.60	53147
2006-10-12	29.69	29.87	29.40	29.80	79816
2006-10-13	29.98	29.98	29.71	29.79	87929
2006-10-16	29.90	29.99	29.75	29.94	62840
2006-10-17	29.74	29.85	29.67	29.75	90900
2006-10-18	29.78	29.90	29.68	29.81	92500
2006-10-19	29.82	30.24	29.68	30.00	93458
2006-10-20	30.21	30.56	29.94	30.45	77196
2006-10-23	30.24	30.77	30.21	30.76	57348
2006-10-24	30.71	30.98	30.61	30.97	50207
2006-10-25	30.99	31.25	30.41	30.97	53040
2006-10-26	30.97	31.36	30.84	31.15	69196
2006-10-27	31.10	31.23	30.49	30.91	37260
2006-10-30	30.76	31.37	30.63	31.21	73177
2006-10-31	31.13	31.13	29.88	29.94	122912
2006-11-01	30.00	30.00	28.85	28.94	149377
2006-11-02	28.84	29.04	28.60	28.91	90245
2006-11-03	29.15	29.21	28.82	29.15	86758
2006-11-06	28.96	29.39	28.96	29.28	80625
2006-11-07	29.21	29.55	29.21	29.50	82900
2006-11-08	29.24	30.08	29.24	29.95	76971
2006-11-09	30.08	30.08	29.70	29.84	198558
2006-11-10	29.77	30.09	29.72	30.09	47470
2006-11-13	29.96	30.11	29.65	30.03	98203
2006-11-14	29.93	30.88	29.93	30.86	84880
2006-11-15	30.86	31.07	30.57	30.98	102416
2006-11-16	31.07	31.19	30.75	30.81	83943
2006-11-17	30.81	30.86	30.62	30.69	117162
2006-11-20	30.56	31.09	30.52	31.03	219414
2006-11-21	30.99	31.15	30.75	31.01	58121
2006-11-22	30.98	31.05	30.80	31.00	81289
2006-11-24	30.65	31.05	30.65	31.00	20501
2006-11-27	30.96	31.09	30.20	30.45	181799
2006-11-28	29.58	30.44	29.58	30.15	273993
2006-11-29	30.35	30.83	30.21	30.69	69752
2006-11-30	30.64	30.96	30.42	30.75	78273
2006-12-01	30.67	30.95	30.48	30.88	74770
2006-12-04	30.95	31.36	30.73	31.31	77268
2006-12-05	31.41	31.68	31.20	31.51	68551
2006-12-06	31.54	31.59	31.34	31.52	41321
2006-12-07	31.54	31.61	30.88	31.00	62008
2006-12-08	30.98	31.40	30.90	31.17	32963
2006-12-11	31.10	31.50	31.10	31.48	41961
2006-12-12	31.50	31.72	31.31	31.60	75974
2006-12-13	31.73	31.74	31.38	31.64	53364
2006-12-14	31.57	31.80	31.13	31.51	90247
2006-12-15	31.45	31.56	31.28	31.47	155063
2006-12-18	31.61	31.62	30.61	30.83	64980
2006-12-19	30.64	30.96	30.55	30.82	43430
2006-12-20	30.86	30.95	30.37	30.64	31222
2006-12-21	30.73	31.00	30.55	30.74	36759
2006-12-22	30.80	31.00	30.66	31.00	33134
2006-12-26	30.90	31.45	30.72	31.38	51358
2006-12-27	31.48	31.89	31.24	31.87	66009
2006-12-28	31.75	31.92	31.61	31.65	47513
2006-12-29	31.70	31.83	31.11	31.16	74047
2007-01-03	31.20	31.73	31.20	31.56	92014
2007-01-04	31.41	31.80	31.27	31.63	76030
2007-01-05	31.65	31.65	31.13	31.31	123769
2007-01-08	31.48	31.62	31.24	31.50	103264
2007-01-09	31.55	31.63	31.34	31.51	107753
2007-01-10	31.16	31.52	31.13	31.48	84540
2007-01-11	31.44	31.97	31.44	31.79	86436
2007-01-12	31.72	31.84	31.50	31.55	32996
2007-01-16	31.61	31.79	31.51	31.67	55771
2007-01-17	31.58	31.63	31.12	31.40	56502
2007-01-18	31.22	31.46	31.11	31.21	59075
2007-01-19	31.09	31.62	31.06	31.46	39664
2007-01-22	31.43	31.58	31.23	31.50	109863
2007-01-23	31.41	32.07	31.40	32.04	91617
2007-01-24	32.00	32.21	31.89	32.21	52072
2007-01-25	32.09	32.25	31.84	31.96	142728
2007-01-26	32.04	32.25	31.80	32.23	53665
2007-01-29	32.07	32.25	31.94	32.14	74058
2007-01-30	32.10	32.27	31.99	32.15	64142
2007-01-31	32.04	32.79	31.90	32.33	179146
2007-02-01	32.52	32.57	32.16	32.45	38777
2007-02-02	32.43	33.08	32.37	32.95	163178
2007-02-05	33.06	33.18	32.38	33.18	116552
2007-02-06	32.55	33.20	31.98	33.03	72765
2007-02-07	32.83	33.18	32.62	33.16	103821
2007-02-08	33.02	33.13	32.98	33.04	81187
2007-02-09	33.00	33.09	32.40	32.55	87812
2007-02-12	32.41	32.99	32.41	32.98	68864
2007-02-13	32.95	33.14	32.83	33.11	67404
2007-02-14	33.00	33.30	32.88	33.23	209385
2007-02-15	33.11	33.23	32.87	32.96	68295
2007-02-16	32.96	33.34	32.58	33.22	106474
2007-02-20	33.27	33.60	33.07	33.52	87951
2007-02-21	33.55	33.81	33.35	33.81	79062
2007-02-22	33.78	34.43	33.75	34.42	130010
2007-02-23	34.27	34.41	33.61	34.00	101480
2007-02-26	34.27	34.27	33.87	34.06	114884
2007-02-27	33.56	33.62	32.61	32.66	168683
2007-02-28	32.59	33.00	32.21	32.72	119816
2007-03-01	32.25	32.74	31.95	32.39	58526
2007-03-02	32.17	32.39	31.92	32.01	138114
2007-03-05	31.66	32.13	31.08	31.09	157748
2007-03-06	31.50	31.84	31.11	31.76	66072
2007-03-07	31.82	32.01	31.14	31.67	87434
2007-03-08	31.74	32.25	31.52	31.69	76264
2007-03-09	31.69	32.01	31.63	31.89	67743
2007-03-12	31.88	32.78	31.84	32.67	90225
2007-03-13	32.57	32.81	32.14	32.42	137791
2007-03-14	32.29	32.94	32.21	32.77	99141
2007-03-15	32.57	33.10	32.54	33.10	120045
2007-03-16	33.09	33.27	32.79	33.02	231888
2007-03-19	33.17	33.74	33.02	33.73	109576
2007-03-20	33.79	33.89	33.38	33.88	63383
2007-03-21	33.97	34.66	33.79	34.66	65816
2007-03-22	34.34	34.62	33.83	34.56	81460
2007-03-23	34.48	34.85	34.48	34.77	53078
2007-03-26	34.87	35.00	34.60	34.99	50294
2007-03-27	34.82	34.82	34.43	34.51	30983
2007-03-28	34.24	34.56	34.17	34.23	230285
2007-03-29	34.36	34.47	33.93	34.28	39539
2007-03-30	34.33	34.45	33.78	34.24	81962
2007-04-02	34.33	35.08	34.23	35.07	64602
2007-04-03	35.09	35.65	34.90	35.60	111764
2007-04-04	35.31	35.70	34.75	34.80	66404
2007-04-05	34.94	35.45	34.72	35.02	122932
2007-04-09	35.16	35.20	34.89	35.00	85670
2007-04-10	35.01	35.40	34.77	35.33	47712
2007-04-11	35.40	35.42	34.79	35.10	63331
2007-04-12	35.01	35.52	35.01	35.50	62233
2007-04-13	35.49	35.60	34.89	35.60	239849
2007-04-16	35.70	36.05	35.56	36.00	61058
2007-04-17	35.90	36.30	35.60	36.10	82118
2007-04-18	36.12	36.12	35.46	35.49	55884
2007-04-19	35.13	35.32	34.85	34.94	68669
2007-04-20	35.41	35.61	34.99	35.54	95311
2007-04-23	35.35	35.80	35.34	35.80	50506
2007-04-24	35.85	36.20	35.24	35.95	92775
2007-04-25	35.99	37.06	35.84	36.97	176838
2007-04-26	36.86	36.98	36.35	36.61	95396
2007-04-27	36.49	36.52	36.03	36.03	82618
2007-04-30	36.00	36.14	34.14	34.20	169589
2007-05-01	34.48	35.00	34.30	35.00	97371
2007-05-02	35.11	35.83	35.01	35.65	80805
2007-05-03	35.70	35.70	35.35	35.35	53084
2007-05-04	35.29	35.53	35.17	35.51	55711
2007-05-07	34.87	35.80	34.87	35.18	54928
2007-05-08	34.81	34.86	33.87	34.50	189119
2007-05-09	34.40	34.68	33.72	34.41	82842
2007-05-10	34.43	34.43	33.78	33.85	154562
2007-05-11	33.52	34.26	33.19	34.03	102894
2007-05-14	34.06	34.11	33.55	33.60	126231
2007-05-15	33.69	33.84	33.25	33.30	139926
2007-05-16	33.34	33.95	33.25	33.93	112333
2007-05-17	33.75	33.84	32.82	33.00	147952
2007-05-18	33.14	33.18	32.45	32.87	88452
2007-05-21	32.76	33.16	32.70	32.93	124504
2007-05-22	32.84	33.04	32.50	32.88	107540
2007-05-23	33.00	33.10	32.40	32.74	134194
2007-05-24	32.64	32.72	31.70	31.76	194716
2007-05-25	31.96	32.51	31.49	31.66	75963
2007-05-29	31.55	32.10	31.36	32.10	172080
2007-05-30	31.87	32.36	31.73	32.30	172610
2007-05-31	32.43	32.81	32.43	32.70	179358
2007-06-01	32.95	33.08	32.58	32.82	290149
2007-06-04	32.62	33.04	32.62	32.86	91326
2007-06-05	32.65	32.88	32.50	32.73	121568
2007-06-06	32.63	32.68	32.05	32.44	258557
2007-06-07	32.22	32.28	31.60	31.61	181192
2007-06-08	31.48	32.04	31.43	31.86	98519
2007-06-11	31.74	31.87	31.54	31.71	95780
2007-06-12	31.59	31.63	31.13	31.26	111015
2007-06-13	31.26	31.81	31.18	31.71	60141
2007-06-14	31.79	32.05	31.64	31.70	41467
2007-06-15	32.23	32.87	32.11	32.54	206391
2007-06-18	32.56	32.87	32.20	32.26	65083
2007-06-19	32.06	32.29	31.94	32.23	42181
2007-06-20	32.25	32.25	31.69	31.73	93889
2007-06-21	31.55	31.58	31.06	31.39	78397
2007-06-22	31.26	31.46	30.74	30.86	324180
2007-06-25	30.77	31.14	30.53	30.87	87276
2007-06-26	31.04	31.33	30.56	30.71	73951
2007-06-27	30.53	31.24	30.22	31.16	62682
2007-06-28	31.24	31.89	31.24	31.60	69739
2007-06-29	31.78	32.22	31.60	32.07	147541
2007-07-02	32.35	32.60	32.20	32.56	79290
2007-07-03	32.66	33.34	32.59	33.32	49176
2007-07-05	33.29	33.35	33.00	33.29	87531
2007-07-06	33.21	33.48	33.00	33.31	62392
2007-07-09	33.40	33.43	32.96	33.00	109304
2007-07-10	32.79	33.13	31.68	31.70	104489
2007-07-11	31.62	31.89	31.26	31.82	75198
2007-07-12	32.00	33.06	31.85	33.04	87225
2007-07-13	32.90	33.07	32.41	32.94	76748
2007-07-16	32.91	32.93	32.31	32.43	102809
2007-07-17	32.45	33.11	32.33	32.45	70459
2007-07-18	32.19	32.63	31.87	32.37	54309
2007-07-19	32.57	32.87	32.49	32.72	53422
2007-07-20	32.65	32.85	32.20	32.33	138604
2007-07-23	32.52	32.95	32.18	32.40	62083
2007-07-24	32.01	32.43	30.80	30.87	143614
2007-07-25	31.16	31.85	30.76	31.08	135263
2007-07-26	30.60	30.84	29.60	30.15	137219
2007-07-27	29.98	30.57	29.42	29.42	102507
2007-07-30	30.15	30.25	28.96	29.55	97949
2007-07-31	29.87	30.02	29.37	29.46	123857
2007-08-01	29.33	30.66	29.00	30.61	259578
2007-08-02	30.73	31.22	30.58	31.05	112256
2007-08-03	31.14	31.46	30.40	31.06	178946
2007-08-06	31.10	32.15	30.78	31.99	171590
2007-08-07	32.35	38.42	32.31	36.03	1013685
2007-08-08	36.00	36.98	33.94	35.39	499806
2007-08-09	34.57	36.78	34.42	35.20	317997
2007-08-10	34.45	37.00	34.45	36.62	328796
2007-08-13	36.80	36.80	34.29	34.89	225787
2007-08-14	35.00	35.03	33.73	33.78	110578
2007-08-15	33.76	35.02	33.50	33.52	120183
2007-08-16	33.69	37.25	33.66	36.57	279571
2007-08-17	37.85	39.39	37.32	37.92	366481
2007-08-20	37.93	38.48	35.82	36.39	165258
2007-08-21	36.51	36.85	35.37	35.62	116479
2007-08-22	35.62	36.29	35.33	36.00	85950
2007-08-23	36.17	36.19	35.49	35.72	77477
2007-08-24	35.81	36.25	35.42	36.00	74042
2007-08-27	35.81	36.10	34.97	35.30	80538
2007-08-28	35.21	35.48	34.61	34.61	95187
2007-08-29	35.01	36.98	35.01	36.91	179024
2007-08-30	36.59	36.90	36.06	36.37	84069
2007-08-31	36.96	36.96	35.89	36.50	99896
2007-09-04	36.42	36.64	35.94	36.42	54329
2007-09-05	36.20	36.28	35.72	36.00	61354
2007-09-06	36.05	36.30	35.66	36.29	47778
2007-09-07	35.74	35.77	35.05	35.29	80945
2007-09-10	35.59	35.67	34.50	35.16	60657
2007-09-11	35.42	35.66	34.83	35.41	75799
2007-09-12	35.21	35.65	34.61	34.84	44013
2007-09-13	35.07	36.10	34.55	35.19	70936
2007-09-14	34.82	35.09	34.27	35.08	62542
2007-09-17	34.91	35.12	34.50	34.58	238338
2007-09-18	34.70	35.32	33.80	35.18	161394
2007-09-19	35.36	36.31	35.32	36.01	116741
2007-09-20	35.91	36.49	35.88	36.12	71961
2007-09-21	36.46	36.48	35.77	36.16	182340
2007-09-24	36.08	36.68	35.92	36.22	71737
2007-09-25	35.92	36.14	35.80	35.99	35080
2007-09-26	36.00	36.79	36.00	36.32	42660
2007-09-27	36.41	36.52	36.07	36.15	29059
2007-09-28	36.05	36.48	35.50	35.65	114615
2007-10-01	35.57	36.91	35.57	36.73	102312
2007-10-02	36.75	37.00	36.52	36.87	55576
2007-10-03	36.51	36.95	35.89	36.37	71033
2007-10-04	36.59	36.74	36.04	36.49	27793
2007-10-05	36.81	37.00	36.66	36.96	102851
2007-10-08	36.80	36.98	36.29	36.42	45685
2007-10-09	36.44	36.81	36.12	36.64	76263
2007-10-10	36.49	36.72	36.10	36.30	50582
2007-10-11	36.34	36.98	35.83	35.95	95886
2007-10-12	35.90	36.81	35.90	36.81	65556
2007-10-15	36.75	36.75	35.10	35.70	102767
2007-10-16	35.53	36.08	35.26	36.00	63783
2007-10-17	35.99	36.11	34.90	35.42	98032
2007-10-18	35.26	35.56	34.81	35.52	50369
2007-10-19	35.52	35.52	34.00	34.27	119639
2007-10-22	34.00	35.46	33.94	35.19	96798
2007-10-23	35.49	35.59	34.57	35.51	84998
2007-10-24	35.18	35.44	34.55	35.27	84255
2007-10-25	35.24	36.00	35.07	35.60	70712
2007-10-26	36.03	36.36	35.36	36.14	59348
2007-10-29	36.21	36.38	35.30	35.61	49700
2007-10-30	35.52	35.54	34.76	34.85	83256
2007-10-31	34.92	35.50	34.56	34.64	184627
2007-11-01	34.50	34.61	32.90	33.40	200114
2007-11-02	32.82	34.18	32.82	33.73	148903
2007-11-05	33.23	33.94	33.18	33.52	103142
2007-11-06	33.57	34.11	33.04	34.09	97941
2007-11-07	33.61	33.86	33.05	33.26	122158
2007-11-08	33.53	33.79	32.93	33.59	91006
2007-11-09	33.12	33.80	33.12	33.46	74972
2007-11-12	33.49	34.75	33.35	34.38	109261
2007-11-13	34.73	35.13	34.02	35.07	182670
2007-11-14	35.23	35.64	34.53	34.89	101125
2007-11-15	34.65	35.03	34.34	34.77	153854
2007-11-16	34.86	35.30	34.33	34.70	93541
2007-11-19	34.40	34.40	33.39	34.01	81106
2007-11-20	34.14	34.72	33.90	34.72	80558
2007-11-21	34.59	34.92	34.20	34.41	71173
2007-11-23	34.75	34.90	34.31	34.59	25236
2007-11-26	34.57	34.70	33.33	33.35	88885
2007-11-27	33.47	34.25	33.38	33.84	82083
2007-11-28	34.31	35.00	33.83	34.94	96977
2007-11-29	34.66	35.00	33.96	34.01	66626
2007-11-30	34.42	34.64	33.08	33.51	166629
2007-12-03	33.45	33.69	33.01	33.01	74407
2007-12-04	33.08	33.97	33.05	33.56	118076
2007-12-05	34.00	34.57	33.96	34.36	75663
2007-12-06	34.22	35.29	34.17	35.25	123322
2007-12-07	35.29	35.45	34.60	34.85	64968
2007-12-10	35.00	35.58	34.60	34.81	66317
2007-12-11	35.05	35.67	34.04	34.04	106930
2007-12-12	34.75	34.88	34.00	34.55	65865
2007-12-13	34.23	34.85	34.11	34.67	68761
2007-12-14	34.33	34.73	33.55	33.60	82986
2007-12-17	33.32	33.69	33.06	33.07	97388
2007-12-18	33.43	34.37	33.08	34.37	85314
2007-12-19	34.28	34.38	33.72	34.30	75243
2007-12-20	34.74	35.34	33.88	35.34	135439
2007-12-21	35.96	36.95	35.70	36.57	321897
2007-12-24	36.85	37.00	36.54	36.99	33374
2007-12-26	36.62	37.88	36.28	36.98	106429
2007-12-27	37.02	37.12	36.04	36.07	138694
2007-12-28	36.53	36.92	34.92	34.92	109508
2007-12-31	34.82	34.91	34.24	34.60	90189
2008-01-02	34.48	34.91	33.17	33.39	104539
2008-01-03	33.53	34.46	33.53	34.06	90222
2008-01-04	33.60	33.97	33.20	33.27	90413
2008-01-07	33.50	34.36	33.36	34.12	139070
2008-01-08	34.20	34.87	33.01	33.02	153966
2008-01-09	33.06	34.08	33.06	33.50	173514
2008-01-10	33.18	34.28	33.16	33.98	155774
2008-01-11	33.65	33.91	32.93	33.18	206204
2008-01-14	33.20	33.79	33.11	33.47	101062
2008-01-15	33.13	33.93	33.10	33.68	138562
2008-01-16	33.65	35.19	33.65	34.78	234612
2008-01-17	34.83	34.83	33.43	33.43	185284
2008-01-18	33.43	34.16	33.03	33.14	177216
2008-01-22	32.85	33.72	32.50	32.52	117177
2008-01-23	32.23	34.19	31.75	34.19	192489
2008-01-24	34.21	34.21	32.18	32.18	202711
2008-01-25	32.58	32.82	31.51	31.70	93656
2008-01-28	31.57	32.21	31.28	31.94	101625
2008-01-29	32.20	32.29	31.60	32.26	94028
2008-01-30	31.96	32.56	31.61	31.85	139867
2008-01-31	31.72	33.20	31.65	32.57	229827
2008-02-01	32.74	33.40	32.62	33.04	83528
2008-02-04	32.78	33.57	32.72	33.31	82771
2008-02-05	32.58	33.48	32.54	32.54	89793
2008-02-06	33.86	35.44	33.30	34.27	372336
2008-02-07	34.14	35.21	34.05	35.08	128368
2008-02-08	35.07	35.14	34.33	34.47	97473
2008-02-11	34.43	34.58	33.82	34.06	101279
2008-02-12	34.18	34.57	33.90	34.17	104222
2008-02-13	34.45	34.79	34.25	34.65	90126
2008-02-14	34.80	34.80	33.36	33.63	86314
2008-02-15	33.45	33.73	32.90	33.25	161998
2008-02-19	33.63	33.63	32.86	33.15	98561
2008-02-20	32.98	33.39	32.80	33.36	73543
2008-02-21	33.49	33.78	32.77	32.88	119552
2008-02-22	32.91	33.32	32.46	33.26	120767
2008-02-25	33.20	33.76	32.91	33.69	131852
2008-02-26	33.53	34.24	33.51	34.20	122555
2008-02-27	33.80	34.10	33.37	33.44	78983
2008-02-28	33.24	33.61	32.85	33.00	97579
2008-02-29	32.67	33.17	32.28	32.45	150352
2008-03-03	32.41	32.78	32.00	32.53	96704
2008-03-04	32.12	32.69	32.05	32.66	155388
2008-03-05	32.88	32.93	32.33	32.82	80883
2008-03-06	32.58	32.82	31.89	31.89	88767
2008-03-07	31.81	32.17	31.42	31.95	115841
2008-03-10	32.13	32.48	31.87	31.96	93532
2008-03-11	32.72	33.64	32.17	33.64	148988
2008-03-12	33.60	33.65	32.76	32.91	209390
2008-03-13	32.47	33.83	32.02	33.66	138829
2008-03-14	33.87	33.87	32.37	33.05	163657
2008-03-17	32.18	33.83	31.91	33.08	141994
2008-03-18	33.79	34.21	33.08	34.21	229263
2008-03-19	34.24	34.96	33.69	33.69	106977
2008-03-20	34.04	34.85	33.60	34.33	406129
2008-03-24	34.54	34.70	34.00	34.22	119696
2008-03-25	34.17	34.29	33.66	33.79	87137
2008-03-26	33.61	34.53	33.57	34.53	195158
2008-03-27	34.64	34.98	34.15	34.41	139502
2008-03-28	34.49	34.86	34.31	34.61	158500
2008-03-31	34.75	35.68	34.51	35.39	170638
2008-04-01	35.70	36.00	35.54	35.97	133795
2008-04-02	35.89	36.60	35.17	36.51	158868
2008-04-03	36.04	36.45	35.58	35.69	86138
2008-04-04	35.79	36.33	35.20	35.73	82561
2008-04-07	35.75	36.59	35.47	35.74	50918
2008-04-08	35.38	35.92	35.37	35.71	54931
2008-04-09	35.83	36.05	35.22	35.47	51284
2008-04-10	35.53	35.90	35.02	35.58	86848
2008-04-11	35.41	35.83	34.93	34.96	67892
2008-04-14	35.02	35.73	34.96	35.35	77222
2008-04-15	35.52	35.98	35.28	35.98	57476
2008-04-16	36.01	36.80	35.83	36.79	93035
2008-04-17	36.62	36.77	36.26	36.35	50394
2008-04-18	36.83	36.83	36.29	36.53	77234
2008-04-21	36.24	36.24	35.77	36.00	76460
2008-04-22	35.90	36.23	35.09	35.43	146167
2008-04-23	35.61	35.89	35.18	35.46	57058
2008-04-24	35.41	36.12	34.98	36.01	125679
2008-04-25	37.06	37.81	37.01	37.49	332909
2008-04-28	37.60	37.60	37.21	37.29	117780
2008-04-29	37.16	37.78	37.00	37.09	63351
2008-04-30	37.35	37.69	36.83	37.08	87089
2008-05-01	37.79	39.55	37.52	39.15	239525
2008-05-02	40.93	40.93	37.11	37.70	493341
2008-05-05	37.93	38.66	37.00	38.56	444749
2008-05-06	36.45	37.71	36.00	37.20	456522
2008-05-07	37.00	37.12	36.10	36.16	235016
2008-05-08	36.35	36.63	35.85	36.30	214700
2008-05-09	36.32	36.32	35.55	35.93	182174
2008-05-12	36.12	36.50	35.70	36.18	147663
2008-05-13	36.22	36.31	35.59	36.29	158163
2008-05-14	36.30	36.47	35.84	36.14	142724
2008-05-15	36.25	36.89	36.02	36.70	209185
2008-05-16	36.91	37.13	36.10	36.75	220916
2008-05-19	36.66	37.35	36.45	36.78	249985
2008-05-20	36.69	37.21	36.25	36.87	144025
2008-05-21	37.04	37.66	36.73	36.97	156025
2008-05-22	37.15	37.55	36.95	37.26	113120
2008-05-23	37.07	37.13	36.50	36.67	110546
2008-05-27	37.04	37.25	36.54	37.21	151417
2008-05-28	36.56	37.38	36.43	36.70	154656
2008-05-29	37.01	38.33	36.97	37.73	208469
2008-05-30	38.04	38.04	37.52	37.54	202266
2008-06-02	37.51	37.66	36.59	37.11	163366
2008-06-03	37.18	37.28	36.60	36.81	236102
2008-06-04	37.06	37.50	36.86	37.50	182498
2008-06-05	37.52	39.64	37.44	39.56	285752
2008-06-06	39.18	39.19	38.36	38.38	176776
2008-06-09	38.56	38.87	38.10	38.70	183089
2008-06-10	38.49	40.15	38.44	39.70	236966
2008-06-11	39.55	39.77	39.00	39.15	165797
2008-06-12	39.28	39.97	39.18	39.61	218872
2008-06-13	39.88	40.00	38.77	39.55	187823
2008-06-16	39.56	40.00	39.01	39.85	223315
2008-06-17	39.89	39.92	39.15	39.46	96497
2008-06-18	39.34	40.49	39.34	40.19	195391
2008-06-19	40.17	40.92	40.01	40.71	111030
2008-06-20	40.50	40.88	40.22	40.50	265597
2008-06-23	40.67	40.98	40.46	40.78	98874
2008-06-24	40.84	40.98	40.50	40.73	173619
2008-06-25	40.68	40.97	40.41	40.75	157072
2008-06-26	40.11	40.46	39.01	39.05	156846
2008-06-27	39.04	39.27	38.13	38.14	356621
2008-06-30	38.08	39.61	38.08	38.83	252245
2008-07-01	38.35	40.35	38.25	40.30	241765
2008-07-02	40.19	40.19	38.81	38.92	190884
2008-07-03	38.92	39.07	38.51	38.93	110644
2008-07-07	39.32	39.52	38.69	39.27	169907
2008-07-08	39.45	41.25	39.45	41.25	295427
2008-07-09	41.00	41.17	39.03	39.37	288512
2008-07-10	39.24	40.41	39.24	40.30	172888
2008-07-11	40.10	42.15	40.10	41.92	242210
2008-07-14	42.59	42.85	41.51	42.36	191176
2008-07-15	41.61	43.21	41.42	42.58	213700
2008-07-16	43.33	43.82	43.02	43.54	357382
2008-07-17	43.81	43.81	42.80	43.75	227613
2008-07-18	43.79	44.72	43.23	44.53	276194
2008-07-21	44.61	45.77	43.65	45.37	270984
2008-07-22	44.64	45.25	44.58	44.86	239216
2008-07-23	44.89	44.89	43.28	43.39	236922
2008-07-24	43.59	43.89	43.00	43.58	222647
2008-07-25	43.96	44.49	43.75	44.08	168917
2008-07-28	44.12	44.44	43.42	44.29	199743
2008-07-29	44.56	45.62	44.01	45.53	205948
2008-07-30	45.65	46.15	44.84	45.98	285018
2008-07-31	45.42	45.98	45.05	45.34	154086
2008-08-01	45.37	45.59	44.84	45.09	184142
2008-08-04	45.26	45.65	44.08	44.72	287889
2008-08-05	37.41	38.57	34.63	36.16	1306144
2008-08-06	35.54	37.83	35.52	37.17	590049
2008-08-07	37.10	38.32	36.85	38.32	286036
2008-08-08	38.36	39.83	38.27	39.50	236891
2008-08-11	39.50	41.20	38.30	40.85	272949
2008-08-12	40.75	40.86	39.78	40.86	178124
2008-08-13	40.55	41.55	40.32	40.77	208895
2008-08-14	40.46	41.18	39.89	40.65	108016
2008-08-15	41.06	41.06	39.27	40.09	218436
2008-08-18	40.13	41.05	40.03	40.53	122121
2008-08-19	39.93	40.31	39.35	39.58	163456
2008-08-20	39.66	40.25	39.05	39.58	168500
2008-08-21	41.00	41.00	38.51	38.87	140526
2008-08-22	39.14	39.94	38.97	39.74	172979
2008-08-25	39.56	39.56	38.12	38.49	142004
2008-08-26	38.35	39.12	38.17	38.97	113801
2008-08-27	38.84	40.16	38.46	39.80	125182
2008-08-28	39.28	40.27	39.22	40.22	103306
2008-08-29	40.11	40.40	39.48	39.71	95786
2008-09-02	39.18	39.43	38.01	38.41	197087
2008-09-03	38.21	39.20	38.14	38.84	114372
2008-09-04	38.66	38.92	37.81	38.17	121666
2008-09-05	38.28	38.35	37.06	37.28	177751
2008-09-08	37.64	39.08	37.55	39.02	151196
2008-09-09	39.00	39.12	38.17	38.20	199800
2008-09-10	38.66	39.00	38.46	38.83	241312
2008-09-11	38.85	39.14	38.12	38.96	197314
2008-09-12	38.85	40.14	38.85	39.95	121059
2008-09-15	37.17	38.94	36.33	36.46	315670
2008-09-16	36.70	37.39	36.10	37.39	568503
2008-09-17	36.17	36.97	35.67	35.95	531884
2008-09-18	35.60	35.93	32.40	33.00	1563267
2008-09-19	31.12	31.33	29.71	30.01	3940535
2008-09-22	30.60	31.10	30.00	30.75	1344498
2008-09-23	30.51	31.09	30.21	30.77	530809
2008-09-24	30.69	31.04	30.11	30.67	407639
2008-09-25	30.69	31.50	30.50	31.06	441191
2008-09-26	30.50	31.48	30.20	31.19	460764
2008-09-29	30.75	30.75	30.20	30.20	538265
2008-09-30	30.31	30.84	30.31	30.73	886549
2008-10-01	30.54	30.84	30.27	30.67	477425
2008-10-02	30.36	30.54	30.02	30.02	449139
2008-10-03	30.30	30.50	28.28	28.57	415516
2008-10-06	28.04	28.36	24.97	25.74	735387
2008-10-07	24.73	26.89	24.29	24.31	340604
2008-10-08	23.32	23.87	21.91	22.19	745080
2008-10-09	22.74	23.61	20.76	20.76	338124
2008-10-10	20.42	22.22	19.29	22.00	569022
2008-10-13	23.02	24.00	22.59	23.80	479810
2008-10-14	24.50	24.76	22.47	23.20	333223
2008-10-15	23.23	23.30	21.50	21.50	280645
2008-10-16	21.72	22.67	20.68	22.56	375401
2008-10-17	22.13	23.57	21.81	22.25	302307
2008-10-20	23.00	23.00	22.07	22.93	248937
2008-10-21	22.79	23.80	22.53	23.14	207698
2008-10-22	22.61	22.94	20.60	21.23	257225
2008-10-23	21.63	22.54	20.28	21.28	549642
2008-10-24	20.75	21.51	20.60	21.01	247514
2008-10-27	21.02	21.48	20.22	20.25	234105
2008-10-28	20.44	22.05	19.75	21.96	317281
2008-10-29	22.42	22.82	21.80	22.05	232746
2008-10-30	22.60	22.97	22.10	22.90	342074
2008-10-31	22.90	23.49	22.28	23.48	359998
2008-11-03	23.75	24.57	23.50	23.96	262970
2008-11-04	22.93	24.36	21.05	21.20	690629
2008-11-05	21.47	22.26	20.55	21.23	421020
2008-11-06	21.30	21.32	19.61	19.95	386925
2008-11-07	20.14	20.87	19.94	20.76	216190
2008-11-10	21.13	21.47	20.08	20.35	243271
2008-11-11	20.21	20.97	20.01	20.33	250458
2008-11-12	20.16	20.30	18.75	18.76	303303
2008-11-13	18.87	19.47	16.90	18.26	680006
2008-11-14	18.03	18.38	17.20	17.32	450040
2008-11-17	17.12	17.50	16.39	17.03	467799
2008-11-18	16.99	17.32	16.13	16.87	366405
2008-11-19	16.96	17.14	16.11	16.38	419492
2008-11-20	16.22	16.38	15.21	15.31	530262
2008-11-21	15.46	16.20	14.99	16.05	526062
2008-11-24	16.22	17.59	15.90	17.45	483410
2008-11-25	17.79	17.83	17.02	17.63	438072
2008-11-26	17.26	18.68	17.00	18.45	371012
2008-11-28	18.25	18.79	18.25	18.79	104310
2008-12-01	18.53	18.78	16.85	16.96	337693
2008-12-02	17.12	18.26	16.83	18.19	383556
2008-12-03	17.78	18.88	17.56	18.82	407246
2008-12-04	18.74	19.12	17.67	18.17	278755
2008-12-05	17.91	19.06	17.62	18.95	293357
2008-12-08	19.28	20.72	19.09	20.51	432200
2008-12-09	20.27	21.44	20.27	21.03	441876
2008-12-10	21.34	22.13	21.20	21.65	359863
2008-12-11	21.58	21.97	20.52	20.80	288113
2008-12-12	20.41	21.90	20.07	21.84	200659
2008-12-15	22.00	22.23	20.70	21.09	205773
2008-12-16	21.44	22.23	21.39	22.13	299111
2008-12-17	21.68	23.39	21.68	23.23	434396
2008-12-18	23.24	24.23	22.59	22.97	313039
2008-12-19	23.56	24.10	23.00	23.56	436229
2008-12-22	23.54	23.67	22.38	23.01	206731
2008-12-23	23.22	23.40	22.29	22.50	143259
2008-12-24	22.68	23.26	22.30	23.09	93908
2008-12-26	23.10	23.41	22.80	23.08	73621
2008-12-29	23.09	23.13	22.14	22.37	158771
2008-12-30	22.55	23.50	21.66	23.35	256571
2008-12-31	23.29	23.76	22.54	23.33	299222
2009-01-02	23.61	24.50	23.31	24.26	206082
2009-01-05	24.32	24.32	22.45	22.93	538770
2009-01-06	23.08	23.48	22.39	22.56	312807
2009-01-07	22.13	22.27	21.08	21.50	249023
2009-01-08	21.40	22.15	21.00	21.97	221445
2009-01-09	21.90	22.45	21.00	21.08	218570
2009-01-12	21.15	21.28	20.72	20.89	221091
2009-01-13	20.79	21.05	20.51	20.70	110652
2009-01-14	20.47	20.69	20.03	20.21	169665
2009-01-15	20.15	20.50	19.53	20.50	330855
2009-01-16	20.78	20.89	20.01	20.35	207043
2009-01-20	20.34	20.82	19.21	19.33	327968
2009-01-21	19.50	19.95	18.97	19.88	317437
2009-01-22	19.50	20.07	19.08	19.71	316356
2009-01-23	19.23	19.60	18.99	19.35	174320
2009-01-26	19.47	20.18	19.25	20.00	192556
2009-01-27	19.96	20.95	19.84	20.64	168966
2009-01-28	20.98	21.15	20.70	21.02	173171
2009-01-29	20.86	21.15	20.28	20.49	162078
2009-01-30	20.60	20.92	20.01	20.27	245903
2009-02-02	20.00	20.31	18.60	18.80	653287
2009-02-03	17.98	19.89	17.51	19.76	817752
2009-02-04	19.64	19.95	18.73	19.09	507098
2009-02-05	18.92	20.50	18.92	20.22	250548
2009-02-06	20.14	21.20	20.14	21.03	157694
2009-02-09	21.06	21.37	20.75	21.29	165497
2009-02-10	21.20	21.59	20.51	20.54	217650
2009-02-11	20.57	21.15	20.29	20.99	187017
2009-02-12	20.65	20.71	19.71	20.42	243044
2009-02-13	20.50	20.96	20.28	20.56	114074
2009-02-17	20.10	20.16	19.45	19.64	210716
2009-02-18	20.00	20.09	19.56	19.68	246517
2009-02-19	19.92	20.14	19.40	19.41	118712
2009-02-20	19.09	19.30	18.40	18.75	160680
2009-02-23	18.94	19.13	17.42	17.51	196893
2009-02-24	17.63	18.45	17.53	18.23	175078
2009-02-25	18.28	18.51	17.59	17.87	190500
2009-02-26	18.06	18.28	17.57	17.62	111083
2009-02-27	17.48	17.62	17.17	17.41	257399
2009-03-02	17.12	17.22	16.75	16.85	266799
2009-03-03	17.04	17.11	15.50	15.52	301988
2009-03-04	15.83	17.76	15.47	17.37	605894
2009-03-05	17.08	17.35	16.07	16.14	291619
2009-03-06	16.36	17.18	16.33	16.77	359446
2009-03-09	16.67	17.41	16.20	16.30	381086
2009-03-10	16.72	17.75	16.67	17.71	383113
2009-03-11	17.89	18.74	17.79	18.50	234084
2009-03-12	18.48	19.61	18.11	19.58	260621
2009-03-13	19.62	19.72	19.14	19.65	130131
2009-03-16	19.86	20.98	19.66	20.37	271897
2009-03-17	19.90	20.77	19.90	20.76	230379
2009-03-18	20.77	21.89	20.25	21.54	332983
2009-03-19	21.85	22.55	21.26	21.87	666700
2009-03-20	22.00	22.22	20.86	20.93	293261
2009-03-23	21.47	22.70	21.24	22.68	281877
2009-03-24	22.47	22.47	21.82	21.92	170273
2009-03-25	21.99	22.74	21.29	22.16	262781
2009-03-26	22.60	23.01	21.94	23.01	263727
2009-03-27	23.00	23.21	22.16	22.31	354710
2009-03-30	21.96	22.23	21.13	21.90	359019
2009-03-31	21.93	22.60	21.73	22.05	236779
2009-04-01	21.74	22.35	21.36	21.96	250503
2009-04-02	22.45	23.72	22.26	23.60	364008
2009-04-03	23.60	24.05	23.08	23.93	226322
2009-04-06	23.60	23.85	22.84	23.17	329103
2009-04-07	22.83	23.52	22.75	22.83	276237
2009-04-08	22.86	23.20	22.62	22.97	273382
2009-04-09	23.26	23.57	22.97	23.31	424199
2009-04-13	23.27	23.27	22.60	23.02	333360
2009-04-14	22.97	23.00	22.12	22.33	149025
2009-04-15	22.13	22.68	22.13	22.50	268508
2009-04-16	22.60	22.82	22.29	22.60	232539
2009-04-17	22.68	22.77	22.44	22.67	185220
2009-04-20	22.32	22.68	21.62	21.80	206329
2009-04-21	21.62	22.33	21.34	22.21	219606
2009-04-22	21.85	22.90	21.83	22.16	253850
2009-04-23	22.24	22.38	21.63	21.92	210755
2009-04-24	21.96	22.33	21.63	22.00	247076
2009-04-27	21.70	22.08	21.16	21.33	290025
2009-04-28	21.12	22.17	21.12	21.81	359328
2009-04-29	22.00	22.34	21.84	22.24	265533
2009-04-30	22.50	22.87	22.08	22.18	242306
2009-05-01	22.20	22.85	22.07	22.59	222496
2009-05-04	22.68	23.02	22.35	22.83	202864
2009-05-05	20.52	21.39	20.26	20.64	721084
2009-05-06	20.40	20.94	20.16	20.73	483762
2009-05-07	21.00	21.00	20.38	20.68	282610
2009-05-08	20.88	21.34	20.58	21.10	340143
2009-05-11	20.64	20.92	20.14	20.46	189982
2009-05-12	20.11	20.60	19.90	20.23	205891
2009-05-13	20.07	20.10	19.72	19.78	327727
2009-05-14	19.92	19.96	19.23	19.49	282816
2009-05-15	19.39	19.58	18.95	19.10	292245
2009-05-18	19.37	19.56	19.08	19.43	171827
2009-05-19	19.48	19.69	19.20	19.29	219915
2009-05-20	19.37	19.84	19.18	19.26	273371
2009-05-21	19.24	19.44	18.63	18.91	187429
2009-05-22	18.95	19.26	18.67	18.69	100555
2009-05-26	18.92	19.89	18.82	19.78	242960
2009-05-27	19.87	19.87	19.30	19.36	243715
2009-05-28	19.33	19.63	18.84	19.02	211756
2009-05-29	19.08	19.45	18.75	18.95	284031
2009-06-01	19.40	19.93	19.21	19.90	185247
2009-06-02	19.87	20.46	19.65	20.26	251537
2009-06-03	20.06	20.23	19.90	20.19	168495
2009-06-04	20.23	20.38	20.00	20.22	176764
2009-06-05	20.40	20.55	19.99	20.15	264861
2009-06-08	20.21	20.44	19.80	20.16	181603
2009-06-09	20.47	20.61	20.11	20.22	253727
2009-06-10	20.50	20.75	20.21	20.53	276835
2009-06-11	20.71	21.67	20.65	21.25	259294
2009-06-12	21.21	22.00	21.07	21.79	210421
2009-06-15	21.72	21.72	21.02	21.20	177770
2009-06-16	21.20	21.41	20.87	20.95	110316
2009-06-17	21.01	21.34	21.01	21.20	117758
2009-06-18	21.24	21.55	21.07	21.39	110900
2009-06-19	21.76	21.79	21.13	21.32	206822
2009-06-22	21.30	21.39	20.80	20.81	154379
2009-06-23	20.87	21.15	20.31	20.40	143101
2009-06-24	20.61	20.97	20.27	20.68	112652
2009-06-25	20.56	21.13	20.42	21.13	103157
2009-06-26	21.09	21.60	20.86	21.55	340312
2009-06-29	21.60	21.95	21.20	21.83	169938
2009-06-30	21.78	22.04	21.38	21.84	128583
2009-07-01	22.04	22.45	21.48	22.31	135267
2009-07-02	21.94	22.02	21.59	21.63	155369
2009-07-06	21.62	22.00	21.48	21.93	150286
2009-07-07	22.00	22.13	21.41	21.41	127271
2009-07-08	21.38	21.50	20.74	21.08	143365
2009-07-09	21.24	21.24	20.76	20.96	82737
2009-07-10	20.80	21.24	20.73	21.16	67992
2009-07-13	21.34	21.81	21.01	21.79	164283
2009-07-14	21.75	22.32	21.70	22.23	142285
2009-07-15	22.50	23.30	22.22	23.23	214132
2009-07-16	23.20	23.59	22.85	23.48	119458
2009-07-17	23.56	23.71	23.14	23.49	191663
2009-07-20	23.66	23.68	23.32	23.50	111862
2009-07-21	23.53	23.66	23.18	23.62	100875
2009-07-22	23.60	23.98	23.60	23.88	92678
2009-07-23	23.80	25.13	23.71	24.86	238824
2009-07-24	24.66	24.99	24.44	24.95	116983
2009-07-27	24.79	24.99	24.53	24.81	201770
2009-07-28	24.59	24.80	23.98	24.22	245290
2009-07-29	24.13	24.22	23.60	23.87	185596
2009-07-30	24.19	24.44	23.64	23.95	233079
2009-07-31	23.80	23.82	23.16	23.32	240085
2009-08-03	23.54	23.54	22.93	23.40	213049
2009-08-04	22.95	24.38	22.68	24.00	209651
2009-08-05	24.13	24.40	23.94	24.04	237208
2009-08-06	24.25	24.30	23.68	23.93	110771
2009-08-07	24.28	25.00	23.88	24.64	133370
2009-08-10	24.44	24.73	24.21	24.73	165294
2009-08-11	24.70	24.77	24.32	24.47	88273
2009-08-12	24.50	25.17	24.50	24.67	137109
2009-08-13	24.86	24.99	24.51	24.66	86431
2009-08-14	24.56	24.67	23.90	24.23	122915
2009-08-17	24.04	24.04	23.50	23.76	124750
2009-08-18	23.83	24.03	23.23	23.39	190260
2009-08-19	23.22	23.64	23.16	23.58	90993
2009-08-20	23.46	23.76	23.39	23.69	63037
2009-08-21	24.03	24.31	23.93	24.21	195424
2009-08-24	24.38	24.89	24.31	24.72	163396
2009-08-25	24.42	25.14	24.42	24.78	98213
2009-08-26	24.80	24.88	24.40	24.67	84478
2009-08-27	24.45	24.51	23.56	24.45	123332
2009-08-28	24.55	24.61	23.82	24.01	66502
2009-08-31	23.83	23.93	23.50	23.59	111772
2009-09-01	23.38	23.96	22.98	23.02	129037
2009-09-02	22.95	23.01	22.80	22.87	70737
2009-09-03	23.00	23.05	22.60	23.01	71573
2009-09-04	23.07	23.56	22.95	23.56	107350
2009-09-08	23.71	24.01	23.56	23.93	112931
2009-09-09	23.86	24.48	23.86	24.24	91914
2009-09-10	24.41	24.49	24.11	24.38	65733
2009-09-11	24.48	24.48	23.90	23.94	98615
2009-09-14	23.80	24.45	23.75	24.36	83315
2009-09-15	24.27	24.69	24.27	24.54	65446
2009-09-16	24.55	25.00	24.50	25.00	57855
2009-09-17	24.99	25.39	24.96	25.18	111793
2009-09-18	25.27	25.40	25.01	25.33	165215
2009-09-21	25.25	25.34	24.93	25.00	91696
2009-09-22	25.22	25.22	24.84	24.87	72337
2009-09-23	24.90	25.39	24.76	24.85	93669
2009-09-24	24.86	25.20	24.36	24.54	155669
2009-09-25	24.50	24.71	24.31	24.50	89140
2009-09-28	24.31	25.01	24.31	24.68	106730
2009-09-29	24.74	24.90	23.92	23.92	342667
2009-09-30	23.97	24.21	23.63	23.93	196983
2009-10-01	23.88	24.03	22.82	23.14	249201
2009-10-02	22.87	23.14	22.37	22.65	200996
2009-10-05	22.82	23.26	22.40	23.25	213766
2009-10-06	23.32	23.84	23.01	23.62	125290
2009-10-07	23.46	23.59	23.23	23.38	76914
2009-10-08	23.66	24.17	23.50	23.80	153854
2009-10-09	23.69	24.14	23.50	24.10	79524
2009-10-12	24.39	24.65	24.22	24.28	95281
2009-10-13	24.31	24.49	24.05	24.26	73626
2009-10-14	24.47	24.64	24.26	24.33	129217
2009-10-15	24.15	24.49	24.15	24.48	87230
2009-10-16	24.37	24.47	24.01	24.12	126715
2009-10-19	24.30	24.58	24.02	24.40	137974
2009-10-20	24.51	24.59	23.93	24.17	105332
2009-10-21	24.18	24.54	23.68	23.74	142681
2009-10-22	23.73	24.11	23.50	24.06	100142
2009-10-23	24.18	24.41	23.80	23.91	138692
2009-10-26	24.08	24.35	23.57	23.58	98458
2009-10-27	23.73	24.02	23.50	23.55	99714
2009-10-28	23.44	23.66	22.76	22.76	125942
2009-10-29	23.05	23.47	22.84	23.35	209984
2009-10-30	23.25	23.33	22.80	23.26	308970
2009-11-02	23.33	23.49	22.75	23.15	229174
2009-11-03	22.95	23.33	22.95	23.16	199331
2009-11-04	23.40	23.59	23.00	23.00	198511
2009-11-05	23.16	23.63	23.04	23.51	157838
2009-11-06	23.32	23.70	23.27	23.55	113564
2009-11-09	23.82	23.89	23.56	23.78	115447
2009-11-10	23.48	23.54	23.12	23.40	93096
2009-11-11	23.68	23.70	23.24	23.55	85688
2009-11-12	23.55	23.89	23.25	23.42	122727
2009-11-13	23.48	23.75	23.30	23.61	76127
2009-11-16	23.73	24.61	23.73	24.49	136904
2009-11-17	24.45	24.53	24.11	24.41	61465
2009-11-18	24.43	24.43	24.05	24.18	55760
2009-11-19	23.89	23.99	23.28	23.41	131890
2009-11-20	23.22	23.72	23.08	23.22	93470
2009-11-23	23.59	23.96	23.54	23.69	96508
2009-11-24	23.64	23.88	23.37	23.63	71707
2009-11-25	23.67	23.90	23.67	23.75	78580
2009-11-27	23.23	23.40	23.11	23.11	69260
2009-11-30	23.05	23.12	22.50	23.03	174692
2009-12-01	23.30	23.41	23.10	23.27	116528
2009-12-02	23.36	23.81	23.35	23.72	124415
2009-12-03	23.87	24.00	23.53	23.59	78217
2009-12-04	23.98	23.98	23.46	23.72	209841
2009-12-07	23.83	23.95	23.60	23.72	119983
2009-12-08	23.63	23.70	23.21	23.39	176358
2009-12-09	23.40	23.47	23.06	23.18	68700
2009-12-10	23.46	23.54	23.03	23.15	106850
2009-12-11	23.34	23.67	23.19	23.62	91106
2009-12-14	23.70	23.71	23.41	23.52	108306
2009-12-15	23.50	23.60	23.28	23.43	140648
2009-12-16	23.68	23.74	23.33	23.49	110250
2009-12-17	23.41	23.66	23.20	23.60	112251
2009-12-18	23.61	24.09	23.15	24.08	336877
2009-12-21	24.14	24.58	24.09	24.50	206210
2009-12-22	24.47	24.83	24.36	24.62	110326
2009-12-23	24.73	24.95	24.59	24.84	66260
2009-12-24	24.93	25.04	24.89	24.96	90951
2009-12-28	24.99	25.10	24.90	25.04	170810
2009-12-29	25.09	25.19	24.92	24.99	143524
2009-12-30	24.97	25.30	24.86	25.13	134540
2009-12-31	25.19	25.34	24.77	24.82	94909
2010-01-04	25.00	25.39	24.83	25.25	88229
2010-01-05	25.20	25.26	24.51	24.52	117527
2010-01-06	24.45	24.50	23.88	23.98	167573
2010-01-07	24.00	24.14	23.75	24.12	65715
2010-01-08	24.11	24.19	23.88	24.11	62972
2010-01-11	24.17	24.22	23.79	24.06	61628
2010-01-12	23.89	24.03	23.77	23.95	102127
2010-01-13	24.00	24.14	23.71	23.98	89626
2010-01-14	23.85	24.09	23.85	23.96	97342
2010-01-15	24.08	24.08	23.47	23.62	146004
2010-01-19	23.74	24.09	23.62	24.09	91493
2010-01-20	23.95	23.95	23.36	23.79	146014
2010-01-21	23.89	23.94	23.00	23.10	182388
2010-01-22	23.12	23.28	22.65	22.80	189185
2010-01-25	22.92	23.06	22.63	22.78	134693
2010-01-26	22.76	22.84	22.40	22.46	154181
2010-01-27	22.40	22.76	22.21	22.72	124461
2010-01-28	22.83	22.84	21.91	22.05	188582
2010-01-29	22.06	22.48	21.60	21.60	439160
2010-02-01	21.71	21.81	21.35	21.49	327423
2010-02-02	21.55	21.65	21.20	21.40	427046
2010-02-03	21.26	21.42	20.86	21.41	232308
2010-02-04	21.31	21.32	20.72	20.76	211977
2010-02-05	20.88	21.13	20.28	20.69	237450
2010-02-08	20.76	20.76	20.39	20.56	163862
2010-02-09	20.37	20.69	19.97	20.33	397707
2010-02-10	20.15	20.31	19.83	20.06	279631
2010-02-11	20.02	20.23	19.70	20.01	393988
2010-02-12	19.89	20.13	19.76	20.09	213772
2010-02-16	20.15	20.38	20.01	20.37	309410
2010-02-17	20.50	20.89	20.15	20.18	197351
2010-02-18	20.20	20.60	20.11	20.55	392442
2010-02-19	20.56	20.72	20.39	20.71	301648
2010-02-22	20.83	21.00	20.50	20.55	116915
2010-02-23	20.58	20.85	20.26	20.37	105487
2010-02-24	20.49	20.51	20.24	20.32	134706
2010-02-25	20.10	20.21	19.85	20.21	185735
2010-02-26	19.98	20.44	19.87	19.99	174731
2010-03-01	20.10	20.46	20.10	20.36	151155
2010-03-02	20.45	20.52	20.30	20.45	191333
2010-03-03	20.55	20.72	20.22	20.33	386858
2010-03-04	20.40	20.44	20.27	20.42	111997
2010-03-05	20.63	20.76	20.43	20.76	273020
2010-03-08	20.65	21.13	20.62	21.09	206360
2010-03-09	21.10	21.42	21.04	21.35	165983
2010-03-10	21.44	21.94	21.39	21.91	256784
2010-03-11	21.92	22.17	21.82	22.17	220967
2010-03-12	22.25	22.35	22.03	22.17	203114
2010-03-15	22.20	22.20	22.01	22.10	112374
2010-03-16	22.15	22.20	22.05	22.19	89784
2010-03-17	22.30	22.42	22.25	22.36	87433
2010-03-18	22.04	22.35	21.90	22.21	104508
2010-03-19	22.36	22.36	21.83	21.92	231540
2010-03-22	22.17	22.34	21.54	22.12	109466
2010-03-23	22.19	22.40	21.98	22.38	90837
2010-03-24	22.34	22.38	22.22	22.26	118033
2010-03-25	22.40	22.49	22.00	22.08	358016
2010-03-26	22.22	22.33	22.03	22.12	120722
2010-03-29	22.24	22.25	22.01	22.15	76558
2010-03-30	22.07	22.25	21.86	22.06	129084
2010-03-31	22.00	22.22	21.94	21.96	190509
2010-04-01	22.14	22.25	21.98	22.18	120868
2010-04-05	22.35	22.43	22.11	22.25	121062
2010-04-06	22.11	22.19	22.00	22.14	114316
2010-04-07	22.18	22.18	21.95	22.09	87649
2010-04-08	21.94	22.18	21.58	21.88	209358
2010-04-09	21.77	21.88	21.46	21.87	140565
2010-04-12	21.84	22.00	21.67	21.73	169925
2010-04-13	21.73	21.76	21.49	21.75	143304
2010-04-14	21.85	22.29	21.73	22.29	111282
2010-04-15	22.05	22.56	21.93	22.54	280072
2010-04-16	22.54	22.62	22.27	22.34	125135
2010-04-19	22.17	22.42	22.02	22.36	75216
2010-04-20	22.53	22.53	22.38	22.50	87834
2010-04-21	22.61	22.61	22.34	22.44	112471
2010-04-22	22.31	22.76	22.19	22.73	237098
2010-04-23	22.68	22.87	22.65	22.83	112228
2010-04-26	22.77	23.07	22.77	22.81	123209
2010-04-27	22.73	23.10	22.42	22.44	111832
2010-04-28	22.52	22.73	22.31	22.39	95069
2010-04-29	22.61	22.63	22.40	22.55	130663
2010-04-30	22.53	22.54	22.20	22.22	185635
2010-05-03	22.26	22.54	22.20	22.50	138764
2010-05-04	22.18	22.94	21.95	22.59	283869
2010-05-05	22.17	22.35	21.39	21.61	310334
2010-05-06	21.54	21.63	19.67	20.69	202330
2010-05-07	20.69	21.04	20.00	20.10	253763
2010-05-10	20.99	21.20	20.55	21.10	181975
2010-05-11	20.92	21.62	20.82	21.39	153444
2010-05-12	21.10	21.63	21.04	21.59	211924
2010-05-13	21.49	21.67	21.34	21.43	111577
2010-05-14	21.26	21.31	20.85	21.14	108094
2010-05-17	21.24	21.44	20.64	20.97	134742
2010-05-18	21.24	21.39	20.50	20.63	105803
2010-05-19	20.48	20.82	20.34	20.58	148212
2010-05-20	20.07	20.12	19.50	19.50	244721
2010-05-21	19.30	19.68	19.02	19.53	207466
2010-05-24	19.54	19.61	19.27	19.29	105335
2010-05-25	19.05	19.27	18.46	19.19	237372
2010-05-26	19.34	19.63	19.21	19.29	151212
2010-05-27	19.75	20.05	19.50	20.04	135688
2010-05-28	20.04	20.09	19.60	19.79	123916
2010-06-01	19.50	19.81	19.30	19.30	162496
2010-06-02	19.43	19.80	19.26	19.80	123001
2010-06-03	19.78	19.88	19.52	19.76	138515
2010-06-04	19.42	19.48	18.85	18.91	240337
2010-06-07	19.03	19.28	18.83	18.87	136962
2010-06-08	18.97	19.29	18.77	19.21	151777
2010-06-09	19.43	19.50	19.01	19.14	97716
2010-06-10	19.41	19.78	19.41	19.72	153839
2010-06-11	19.56	20.01	19.31	20.01	124162
2010-06-14	20.27	20.56	20.11	20.16	133883
2010-06-15	20.25	20.74	20.13	20.70	131324
2010-06-16	20.52	20.55	20.27	20.32	111832
2010-06-17	20.32	20.55	20.23	20.39	91454
2010-06-18	20.51	20.58	20.18	20.40	251209
2010-06-21	20.72	20.76	20.02	20.07	215381
2010-06-22	20.20	20.40	19.48	19.51	152243
2010-06-23	19.45	19.61	19.25	19.25	107560
2010-06-24	19.11	19.76	19.03	19.06	154619
2010-06-25	19.23	19.67	19.05	19.64	278787
2010-06-28	19.65	19.74	19.41	19.53	113225
2010-06-29	19.19	19.36	19.06	19.23	125888
2010-06-30	19.29	19.57	19.23	19.33	172061
2010-07-01	19.41	19.41	19.02	19.22	122806
2010-07-02	19.41	19.49	19.08	19.17	130858
2010-07-06	19.48	19.59	19.00	19.05	116482
2010-07-07	19.19	19.49	19.12	19.48	164268
2010-07-08	19.67	19.71	19.24	19.52	147980
2010-07-09	19.50	19.69	19.49	19.65	95622
2010-07-12	19.62	19.72	19.32	19.36	101272
2010-07-13	19.50	19.83	19.50	19.72	231868
2010-07-14	19.69	19.83	19.52	19.64	179142
2010-07-15	19.68	19.70	19.28	19.43	124322
2010-07-16	19.22	19.36	18.92	18.96	245111
2010-07-19	19.08	19.38	18.82	19.37	126637
2010-07-20	19.15	19.73	19.02	19.70	122322
2010-07-21	19.74	19.80	19.32	19.35	112044
2010-07-22	19.68	20.03	19.55	20.01	135892
2010-07-23	19.88	20.50	19.79	20.40	121484
2010-07-26	20.50	20.77	20.42	20.67	156858
2010-07-27	20.79	21.05	20.62	20.98	112779
2010-07-28	20.96	21.19	20.78	20.84	156996
2010-07-29	21.04	21.15	20.52	20.75	70618
2010-07-30	20.45	20.98	20.41	20.55	106239
2010-08-02	20.89	21.08	20.61	21.06	107396
2010-08-03	20.58	20.58	19.59	19.62	279006
2010-08-04	19.69	20.15	19.50	20.09	191952
2010-08-05	19.90	20.15	19.89	19.92	126573
2010-08-06	19.73	19.99	19.50	19.86	150823
2010-08-09	20.02	20.40	19.98	20.35	129095
2010-08-10	20.09	20.39	19.97	20.14	121982
2010-08-11	19.56	19.59	19.20	19.22	206847
2010-08-12	19.03	19.29	19.03	19.20	126909
2010-08-13	19.14	19.19	18.89	18.91	208290
2010-08-16	18.89	19.20	18.80	19.00	121440
2010-08-17	19.20	19.29	19.04	19.06	198952
2010-08-18	19.13	19.31	18.83	19.12	197769
2010-08-19	18.98	19.03	18.65	18.66	195584
2010-08-20	18.61	18.80	18.50	18.79	144453
2010-08-23	18.84	18.98	18.51	18.51	147587
2010-08-24	18.31	18.72	18.25	18.44	187639
2010-08-25	18.40	19.03	18.29	18.99	191339
2010-08-26	19.06	19.10	18.61	18.64	98274
2010-08-27	18.88	18.88	18.53	18.77	208883
2010-08-30	18.73	18.82	18.48	18.48	141446
2010-08-31	18.45	18.63	18.24	18.53	189268
2010-09-01	18.70	19.25	18.70	19.24	188646
2010-09-02	19.28	19.37	19.14	19.30	159592
2010-09-03	19.43	19.61	19.24	19.45	118334
2010-09-07	19.41	19.47	19.12	19.17	136253
2010-09-08	19.18	19.48	19.13	19.18	142460
2010-09-09	19.42	19.48	19.23	19.39	102827
2010-09-10	19.51	19.58	19.36	19.40	116881
2010-09-13	19.61	19.95	19.53	19.77	184293
2010-09-14	19.73	19.84	19.33	19.76	131844
2010-09-15	19.72	19.86	19.53	19.75	92385
2010-09-16	19.75	19.82	19.35	19.60	89269
2010-09-17	19.82	19.82	19.33	19.67	159170
2010-09-20	19.77	20.24	19.63	20.24	166841
2010-09-21	20.26	20.41	20.02	20.18	117765
2010-09-22	20.03	20.35	20.03	20.14	90344
2010-09-23	20.02	20.25	19.82	19.84	93595
2010-09-24	20.17	20.35	19.99	20.35	147472
2010-09-27	20.35	20.46	20.24	20.43	166209
2010-09-28	20.50	20.57	20.18	20.54	144446
2010-09-29	20.40	20.54	20.27	20.37	129320
2010-09-30	20.54	20.59	20.25	20.39	156871
2010-10-01	20.50	20.62	20.31	20.41	177784
2010-10-04	20.37	20.37	20.03	20.21	111360
2010-10-05	20.31	20.74	20.15	20.64	167008
2010-10-06	20.63	20.89	20.60	20.79	76750
2010-10-07	20.85	20.85	20.58	20.65	61969
2010-10-08	20.60	21.00	20.59	20.94	82839
2010-10-11	20.98	21.13	20.87	21.02	78337
2010-10-12	20.89	21.06	20.75	20.98	70754
2010-10-13	20.99	21.40	20.95	21.29	149323
2010-10-14	21.23	21.45	21.12	21.27	75687
2010-10-15	21.52	21.63	21.32	21.36	156432
2010-10-18	21.35	21.57	21.26	21.48	93669
2010-10-19	21.27	21.54	21.12	21.25	117521
2010-10-20	21.38	21.54	21.23	21.38	134971
2010-10-21	21.52	21.64	20.90	21.13	114334
2010-10-22	21.20	21.20	20.97	21.09	59269
2010-10-25	21.23	21.47	21.11	21.18	54416
2010-10-26	21.07	21.30	21.05	21.09	64835
2010-10-27	20.94	21.00	20.67	20.93	107850
2010-10-28	21.06	21.12	20.69	20.91	79251
2010-10-29	20.80	20.80	20.30	20.55	162878
2010-11-01	20.56	20.64	20.09	20.18	188396
2010-11-02	20.45	20.55	20.18	20.54	122881
2010-11-03	20.56	20.61	20.19	20.50	127547
2010-11-04	20.72	21.00	20.72	20.89	131879
2010-11-05	21.00	21.13	20.87	20.97	112221
2010-11-08	20.84	21.10	20.54	21.07	134533
2010-11-09	21.08	21.40	21.02	21.10	127705
2010-11-10	20.77	20.95	20.65	20.89	92417
2010-11-11	20.62	20.84	20.62	20.74	74296
2010-11-12	20.51	20.76	20.50	20.60	78343
2010-11-15	20.67	20.80	20.62	20.65	67502
2010-11-16	20.50	20.80	20.23	20.48	184329
2010-11-17	20.51	20.61	20.33	20.51	112463
2010-11-18	20.65	20.85	20.46	20.78	168969
2010-11-19	20.78	20.92	20.56	20.75	83849
2010-11-22	20.76	20.89	20.63	20.86	90885
2010-11-23	20.66	20.74	20.50	20.60	110003
2010-11-24	20.69	20.83	20.55	20.64	112542
2010-11-26	20.48	20.65	20.46	20.51	43238
2010-11-29	20.50	20.69	20.23	20.58	137034
2010-11-30	20.47	20.63	20.27	20.56	190641
2010-12-01	20.86	20.95	20.79	20.88	157670
2010-12-02	20.88	21.04	20.62	20.98	103097
2010-12-03	20.84	21.10	20.81	21.07	73289
2010-12-06	20.96	21.27	20.95	21.19	62183
2010-12-07	21.40	21.58	21.31	21.41	139460
2010-12-08	21.50	21.57	21.33	21.35	106471
2010-12-09	21.52	21.56	21.17	21.51	91019
2010-12-10	21.62	21.99	21.42	21.97	120787
2010-12-13	22.00	22.42	22.00	22.30	167533
2010-12-14	22.34	22.57	22.19	22.53	137926
2010-12-15	22.47	22.80	22.47	22.56	132947
2010-12-16	22.51	22.97	22.46	22.86	134505
2010-12-17	22.84	22.96	22.61	22.92	257537
2010-12-20	22.97	23.11	22.85	22.89	129077
2010-12-21	22.98	23.04	22.78	22.89	92900
2010-12-22	22.92	23.06	22.84	23.00	60647
2010-12-23	22.98	23.12	22.98	23.07	42540
2010-12-27	22.99	23.33	22.93	23.18	64124
2010-12-28	23.17	23.17	22.92	23.04	133409
2010-12-29	23.04	23.08	22.85	22.86	76053
2010-12-30	22.81	22.97	22.59	22.67	118424
2010-12-31	22.55	22.68	22.49	22.54	88536
2011-01-03	22.70	22.94	22.50	22.71	107188
2011-01-04	22.82	22.82	22.36	22.62	98429
2011-01-05	22.60	22.76	22.49	22.66	102474
2011-01-06	22.73	22.73	22.32	22.54	72891
2011-01-07	22.47	22.52	22.00	22.41	128548
2011-01-10	22.42	22.65	22.09	22.61	124786
2011-01-11	22.61	22.62	22.36	22.51	76935
2011-01-12	22.63	22.95	22.52	22.92	96931
2011-01-13	22.89	22.99	22.77	22.83	94582
2011-01-14	22.68	22.98	22.68	22.95	75524
2011-01-18	22.82	22.95	22.61	22.92	70575
2011-01-19	22.86	22.95	22.73	22.85	119816
2011-01-20	22.73	22.90	22.63	22.69	85497
2011-01-21	22.74	22.74	22.40	22.51	146912
2011-01-24	22.50	22.75	22.40	22.67	83885
2011-01-25	22.55	22.74	22.43	22.72	72259
2011-01-26	22.75	23.08	22.66	22.98	116719
2011-01-27	22.95	23.21	22.94	23.14	107548
2011-01-28	23.06	23.19	22.63	22.69	137432
2011-01-31	22.76	22.94	22.59	22.67	114066
2011-02-01	22.75	23.22	22.67	23.18	88862
2011-02-02	23.04	23.25	23.00	23.10	63746
2011-02-03	22.95	23.09	22.80	23.01	68978
2011-02-04	22.97	23.13	22.82	22.91	67770
2011-02-07	22.98	23.19	22.94	23.11	70260
2011-02-08	22.86	23.21	22.86	23.21	126884
2011-02-09	23.18	23.32	22.91	23.29	107637
2011-02-10	22.86	23.43	22.75	23.20	198321
2011-02-11	22.67	22.80	22.50	22.65	153112
2011-02-14	22.55	22.63	22.48	22.52	72141
2011-02-15	22.45	22.61	22.45	22.52	69091
2011-02-16	22.54	22.56	22.24	22.38	95486
2011-02-17	22.26	22.44	22.25	22.44	82597
2011-02-18	22.57	22.57	22.34	22.54	86584
2011-02-22	22.38	22.58	22.27	22.32	112145
2011-02-23	22.30	22.35	21.93	21.95	101983
2011-02-24	21.94	22.04	21.69	21.98	111000
2011-02-25	21.95	22.35	21.31	22.34	86216
2011-02-28	22.46	22.68	22.46	22.51	79421
2011-03-01	22.50	22.65	22.05	22.05	114641
2011-03-02	22.14	22.24	21.93	22.15	96104
2011-03-03	22.25	22.58	22.05	22.47	85604
2011-03-04	22.44	22.47	22.09	22.29	66051
2011-03-07	22.42	22.45	21.89	22.15	121605
2011-03-08	22.12	22.62	22.10	22.49	80266
2011-03-09	22.52	22.64	22.38	22.62	80779
2011-03-10	22.55	22.61	22.12	22.20	151253
2011-03-11	22.24	22.39	22.01	22.02	110473
2011-03-14	21.88	22.05	21.67	21.95	88244
2011-03-15	21.58	21.79	21.01	21.64	99569
2011-03-16	21.57	21.70	21.23	21.32	135839
2011-03-17	21.41	21.49	21.25	21.26	102450
2011-03-18	21.37	21.64	21.27	21.63	169348
2011-03-21	21.78	22.10	21.78	22.10	89177
2011-03-22	22.07	22.17	21.94	22.02	51280
2011-03-23	21.95	22.16	21.85	22.09	73557
2011-03-24	22.11	22.25	22.00	22.19	88232
2011-03-25	22.24	22.50	22.20	22.36	103002
2011-03-28	22.39	22.55	22.28	22.28	68994
2011-03-29	22.23	22.45	22.22	22.44	52348
2011-03-30	22.46	22.76	22.42	22.76	109471
2011-03-31	22.65	22.78	22.58	22.73	93615
2011-04-01	22.79	22.92	22.73	22.88	113644
2011-04-04	22.91	23.12	22.80	22.97	108892
2011-04-05	22.90	23.10	22.78	22.95	68521
2011-04-06	22.96	23.10	22.93	23.02	71009
2011-04-07	22.98	23.09	22.82	22.83	70963
2011-04-08	23.01	23.01	22.65	22.69	65215
2011-04-11	22.56	22.68	22.34	22.39	77667
2011-04-12	22.37	22.50	22.09	22.09	63956
2011-04-13	22.18	22.26	21.99	22.05	67859
2011-04-14	21.91	22.32	21.91	22.31	65435
2011-04-15	22.20	22.76	22.20	22.65	278312
2011-04-18	22.49	22.56	22.23	22.42	131124
2011-04-19	22.42	22.56	22.27	22.35	169747
2011-04-20	22.63	22.74	22.52	22.74	96241
2011-04-21	22.76	22.85	22.60	22.70	64732
2011-04-25	22.61	22.74	22.61	22.71	48993
2011-04-26	22.75	23.15	22.70	23.07	103350
2011-04-27	22.98	23.21	22.98	23.19	55510
2011-04-28	23.13	23.33	23.00	23.32	66593
2011-04-29	23.39	23.43	23.22	23.38	100269
2011-05-02	23.35	23.48	23.05	23.05	87290
2011-05-03	23.01	23.26	22.92	23.00	64441
2011-05-04	23.01	23.07	22.78	22.78	72759
2011-05-05	22.63	22.93	22.60	22.68	100466
2011-05-06	22.90	23.08	22.70	22.79	54242
2011-05-09	22.86	22.97	22.66	22.91	88279
2011-05-10	23.05	23.05	22.69	22.80	151033
2011-05-11	22.62	22.70	22.32	22.39	173308
2011-05-12	22.26	22.64	22.24	22.60	83127
2011-05-13	22.60	22.68	22.07	22.21	87087
2011-05-16	22.05	22.27	22.03	22.08	108027
2011-05-17	22.05	22.21	21.90	21.94	172868
2011-05-18	21.93	21.95	21.70	21.86	162912
2011-05-19	21.87	22.10	21.65	21.97	206404
2011-05-20	21.82	22.20	21.77	21.96	176575
2011-05-23	21.64	21.79	21.53	21.59	98413
2011-05-24	21.67	21.68	21.22	21.22	165931
2011-05-25	21.17	21.50	21.08	21.45	83937
2011-05-26	21.38	21.51	21.16	21.47	87276
2011-05-27	21.51	21.65	21.42	21.49	53793
2011-05-31	21.60	21.93	21.51	21.92	368796
2011-06-01	21.76	21.89	21.40	21.40	173770
2011-06-02	21.36	21.55	21.24	21.34	106644
2011-06-03	21.13	21.31	21.01	21.12	190915
2011-06-06	21.04	21.18	20.99	21.02	91638
2011-06-07	21.15	21.15	20.89	20.90	116229
2011-06-08	20.90	21.08	20.87	20.95	115762
2011-06-09	21.00	21.13	20.87	20.90	86620
2011-06-10	20.85	20.88	20.64	20.73	129961
2011-06-13	20.88	20.92	20.72	20.72	111785
2011-06-14	20.85	21.08	20.80	20.96	108926
2011-06-15	20.72	20.96	20.54	20.63	102578
2011-06-16	20.63	21.15	20.63	21.00	120419
2011-06-17	21.11	21.29	20.92	20.97	172484
2011-06-20	20.85	21.28	20.85	21.22	56749
2011-06-21	21.36	21.42	20.99	21.23	185423
2011-06-22	21.10	21.21	20.94	20.97	76200
2011-06-23	20.84	20.95	20.60	20.89	93066
2011-06-24	20.93	21.06	20.73	20.82	194173
2011-06-27	20.82	21.07	20.82	21.03	79857
2011-06-28	21.02	21.12	20.99	21.11	78389
2011-06-29	21.10	21.10	20.94	20.97	85017
2011-06-30	20.97	21.12	20.93	21.10	162294
2011-07-01	21.13	21.37	21.09	21.31	211718
2011-07-05	21.25	21.39	21.15	21.26	104898
2011-07-06	21.19	21.50	21.19	21.47	96685
2011-07-07	21.54	21.80	21.39	21.79	125098
2011-07-08	21.47	21.85	21.47	21.72	99339
2011-07-11	21.47	21.62	21.41	21.44	104841
2011-07-12	21.39	21.70	21.26	21.51	87593
2011-07-13	21.50	21.82	21.49	21.62	130976
2011-07-14	21.61	21.71	21.48	21.51	121581
2011-07-15	21.54	21.84	21.54	21.69	144347
2011-07-18	21.60	21.69	21.35	21.41	88319
2011-07-19	21.56	21.78	21.41	21.76	87024
2011-07-20	21.80	21.84	21.54	21.57	80549
2011-07-21	21.66	22.07	21.66	21.94	182624
2011-07-22	21.99	21.99	21.73	21.76	76945
2011-07-25	21.56	21.89	21.56	21.62	108416
2011-07-26	21.56	21.68	21.34	21.35	56507
2011-07-27	21.25	21.25	20.93	20.95	168901
2011-07-28	20.88	21.05	20.83	20.89	93830
2011-07-29	20.65	20.95	20.51	20.78	129253
2011-08-01	20.99	21.02	20.75	20.94	137288
2011-08-02	20.83	21.00	20.40	20.42	96250
2011-08-03	20.52	20.83	20.17	20.63	89423
2011-08-04	20.42	20.69	19.99	19.99	158741
2011-08-05	20.17	20.65	19.70	19.98	162252
2011-08-08	19.50	20.29	18.70	18.70	281605
2011-08-09	19.28	21.55	18.95	21.44	375997
2011-08-10	20.88	20.88	19.67	19.96	455660
2011-08-11	19.84	20.60	19.31	20.26	273247
2011-08-12	20.44	20.70	19.98	20.28	126401
2011-08-15	20.42	20.81	20.30	20.78	99849
2011-08-16	20.51	20.90	20.35	20.77	135694
2011-08-17	20.85	21.03	20.64	20.75	121392
2011-08-18	20.30	20.50	19.97	20.11	175640
2011-08-19	19.73	20.34	19.63	19.92	146034
2011-08-22	20.30	20.44	19.76	19.85	138751
2011-08-23	19.89	20.23	19.87	20.20	237514
2011-08-24	20.25	20.56	20.13	20.33	192395
2011-08-25	20.46	20.51	19.79	19.89	123842
2011-08-26	19.80	20.13	19.51	19.99	136050
2011-08-29	20.21	20.65	20.21	20.60	173950
2011-08-30	20.56	20.63	20.29	20.53	132573
2011-08-31	20.69	20.77	20.35	20.56	185567
2011-09-01	20.62	20.77	20.09	20.16	169076
2011-09-02	19.91	20.08	19.64	19.75	176497
2011-09-06	19.41	19.73	19.30	19.66	181032
2011-09-07	19.96	20.10	19.69	20.06	153756
2011-09-08	20.02	20.16	19.80	19.95	165746
2011-09-09	19.73	19.94	19.30	19.51	295852
2011-09-12	19.42	19.71	19.31	19.70	174016
2011-09-13	19.87	20.07	19.70	19.98	168002
2011-09-14	20.19	20.31	19.78	19.98	245772
2011-09-15	20.12	20.15	19.77	20.04	152340
2011-09-16	20.15	20.33	20.03	20.22	195052
2011-09-19	19.97	20.13	19.78	20.00	123838
2011-09-20	20.06	20.34	19.86	19.86	111330
2011-09-21	19.88	20.00	19.41	19.44	138547
2011-09-22	19.01	19.34	18.89	19.10	203165
2011-09-23	19.10	19.62	19.10	19.33	175366
2011-09-26	19.47	19.52	19.04	19.34	135686
2011-09-27	19.71	19.80	19.19	19.45	185280
2011-09-28	19.35	19.53	18.84	18.85	125559
2011-09-29	19.06	19.12	18.44	18.80	321475
2011-09-30	18.55	18.91	18.28	18.30	340546
2011-10-03	18.26	18.55	17.70	17.70	331861
2011-10-04	17.60	18.31	17.53	18.26	371584
2011-10-05	18.34	18.55	18.12	18.40	150817
2011-10-06	18.44	18.98	18.32	18.94	179462
2011-10-07	19.04	19.05	18.46	18.51	127884
2011-10-10	18.75	18.96	18.70	18.92	196274
2011-10-11	18.86	19.28	18.81	19.20	151500
2011-10-12	19.44	19.44	19.08	19.21	174509
2011-10-13	19.06	19.22	18.86	19.20	116255
2011-10-14	19.44	19.58	19.11	19.52	97103
2011-10-17	19.39	19.44	18.90	18.93	129759
2011-10-18	18.99	19.68	18.99	19.53	146398
2011-10-19	19.50	19.76	19.22	19.29	114363
2011-10-20	19.28	19.36	18.92	19.26	78032
2011-10-21	19.57	19.64	19.29	19.62	128630
2011-10-24	19.60	20.14	19.58	20.13	215203
2011-10-25	20.10	20.13	19.74	19.75	186613
2011-10-26	19.95	19.95	19.60	19.82	149204
2011-10-27	20.27	20.45	20.02	20.44	252650
2011-10-28	20.37	20.37	20.11	20.17	135083
2011-10-31	19.96	20.04	19.40	19.41	195920
2011-11-01	19.05	19.28	18.90	18.96	243582
2011-11-02	19.29	19.56	19.22	19.48	158504
2011-11-03	19.64	20.08	19.41	19.85	240260
2011-11-04	20.00	20.04	19.58	19.98	136984
2011-11-07	19.92	20.65	19.84	20.59	288215
2011-11-08	20.61	20.68	20.23	20.63	147240
2011-11-09	20.26	20.75	20.26	20.52	289384
2011-11-10	20.33	20.55	20.15	20.41	193234
2011-11-11	20.45	20.59	20.39	20.49	139811
2011-11-14	20.44	20.50	20.00	20.09	153516
2011-11-15	20.02	20.65	20.02	20.61	187980
2011-11-16	20.47	20.83	20.39	20.60	136686
2011-11-17	20.59	20.83	20.27	20.39	126812
2011-11-18	20.39	20.66	20.39	20.59	118927
2011-11-21	20.37	20.71	20.20	20.48	139182
2011-11-22	20.51	20.51	20.17	20.17	96348
2011-11-23	20.09	20.10	19.74	19.97	160030
2011-11-25	19.90	20.05	19.66	19.67	58205
2011-11-28	20.22	20.46	20.05	20.44	135442
2011-11-29	20.42	20.85	20.32	20.65	154934
2011-11-30	21.01	21.69	21.01	21.68	364342
2011-12-01	21.57	21.75	21.29	21.30	136912
2011-12-02	21.52	21.60	21.14	21.17	69579
2011-12-05	21.49	21.63	21.27	21.55	130211
2011-12-06	21.62	21.72	21.45	21.49	97820
2011-12-07	21.44	21.70	21.22	21.57	104260
2011-12-08	21.46	21.53	20.92	20.94	108803
2011-12-09	21.02	21.58	21.02	21.51	124721
2011-12-12	21.50	21.61	21.05	21.35	128484
2011-12-13	21.59	21.94	21.18	21.30	134047
2011-12-14	21.20	21.48	20.90	20.95	114406
2011-12-15	21.27	21.49	21.01	21.19	142649
2011-12-16	21.36	21.41	21.06	21.15	242160
2011-12-19	21.25	21.50	20.92	20.92	125279
2011-12-20	21.24	21.74	21.22	21.70	152228
2011-12-21	21.70	21.88	21.41	21.83	78050
2011-12-22	21.87	22.13	21.75	21.89	124140
2011-12-23	21.90	22.00	21.76	21.84	70941
2011-12-27	21.77	22.25	21.73	22.18	116671
2011-12-28	22.21	22.28	21.88	21.94	130217
2011-12-29	22.00	22.25	22.00	22.05	84514
2011-12-30	22.01	22.25	22.00	22.02	152546
2012-01-03	22.28	22.29	22.01	22.24	179872
2012-01-04	22.13	22.44	22.01	22.21	168973
2012-01-05	22.20	22.39	21.94	22.27	93148
2012-01-06	22.24	22.30	21.98	22.11	87330
2012-01-09	22.26	22.33	21.99	22.07	107739
2012-01-10	22.23	22.25	21.97	22.09	159980
2012-01-11	21.99	22.25	21.82	22.24	75629
2012-01-12	22.25	22.33	22.13	22.32	61984
2012-01-13	22.01	22.19	22.01	22.09	73025
2012-01-17	22.24	22.24	21.66	21.85	125558
2012-01-18	21.78	21.93	21.55	21.93	99067
2012-01-19	21.93	21.93	21.55	21.65	80083
2012-01-20	21.57	22.03	21.57	22.00	91871
2012-01-23	21.95	22.25	21.93	21.99	52850
2012-01-24	21.87	22.07	21.77	21.98	84627
2012-01-25	21.98	22.04	21.84	22.00	122338
2012-01-26	22.06	22.34	21.93	22.19	106866
2012-01-27	22.13	22.50	22.13	22.47	103270
2012-01-30	22.36	22.57	22.30	22.42	91404
2012-01-31	22.46	22.46	21.96	22.09	181016
2012-02-01	22.18	22.18	22.00	22.08	261537
2012-02-02	22.18	22.20	22.02	22.09	163517
2012-02-03	22.41	22.56	22.05	22.45	189400
2012-02-06	22.39	22.43	22.18	22.28	109079
2012-02-07	22.08	22.19	21.89	21.95	192195
2012-02-08	21.94	22.48	21.94	22.45	177585
2012-02-09	22.45	22.45	22.10	22.36	139465
2012-02-10	22.23	22.28	22.10	22.19	129567
2012-02-13	22.04	22.04	21.63	21.82	138562
2012-02-14	21.73	21.75	21.49	21.71	113837
2012-02-15	21.75	21.80	21.37	21.45	148511
2012-02-16	21.52	21.86	21.52	21.84	101980
2012-02-17	21.98	22.00	21.75	22.00	127480
2012-02-21	21.94	22.00	21.69	21.70	224718
2012-02-22	21.73	21.97	21.68	21.70	108238
2012-02-23	21.68	21.91	21.64	21.90	140736
2012-02-24	21.86	21.90	21.75	21.81	51236
2012-02-27	21.69	21.72	21.46	21.70	58738
2012-02-28	21.76	21.86	21.40	21.54	52345
2012-02-29	21.56	21.61	21.22	21.24	113668
2012-03-01	21.29	21.47	21.16	21.16	99470
2012-03-02	21.18	21.24	20.90	20.96	141967
2012-03-05	20.86	21.23	20.70	21.23	83365
2012-03-06	21.08	21.10	20.93	21.00	84163
2012-03-07	21.15	21.28	21.00	21.28	110410
2012-03-08	21.41	21.41	21.02	21.35	105624
2012-03-09	21.31	21.73	21.27	21.63	110775
2012-03-12	21.64	21.87	21.55	21.79	135442
2012-03-13	21.92	21.98	21.79	21.89	142631
2012-03-14	21.86	21.90	21.54	21.56	99185
2012-03-15	21.49	21.84	21.44	21.84	84899
2012-03-16	21.86	21.93	21.73	21.91	176696
2012-03-19	21.90	21.93	21.78	21.85	164097
2012-03-20	21.67	21.81	21.62	21.66	79429
2012-03-21	21.68	21.72	21.54	21.60	66370
2012-03-22	21.50	21.59	21.31	21.47	74115
2012-03-23	21.42	21.64	21.30	21.62	90528
2012-03-26	21.81	22.28	21.72	22.27	178164
2012-03-27	22.31	22.39	22.14	22.32	102533
2012-03-28	22.31	22.31	22.02	22.12	84922
2012-03-29	22.00	22.12	21.67	21.72	233257
2012-03-30	21.93	22.00	21.70	21.70	178370
2012-04-02	21.69	22.24	21.63	22.23	138353
2012-04-03	22.17	22.17	21.86	22.04	95615
2012-04-04	21.92	21.98	21.72	21.85	71844
2012-04-05	21.89	21.90	21.68	21.84	119520
2012-04-09	21.52	21.74	21.52	21.62	88391
2012-04-10	21.67	21.80	21.11	21.21	132425
2012-04-11	21.40	21.40	21.09	21.19	112203
2012-04-12	21.28	21.49	21.16	21.42	79466
2012-04-13	21.27	21.38	21.15	21.18	79349
2012-04-16	21.19	21.49	21.15	21.44	89331
2012-04-17	21.54	22.00	21.54	21.77	131950
2012-04-18	21.63	21.76	21.38	21.48	94265
2012-04-19	21.52	21.59	21.16	21.27	94990
2012-04-20	21.61	21.76	21.36	21.68	104401
2012-04-23	21.33	21.53	21.15	21.30	119516
2012-04-24	21.26	21.59	21.20	21.59	95905
2012-04-25	21.83	21.92	21.65	21.86	88895
2012-04-26	21.78	21.95	21.75	21.91	62430
2012-04-27	21.91	22.09	21.74	21.95	107955
2012-04-30	21.87	22.24	21.87	21.96	112508
2012-05-01	21.96	22.20	21.89	21.90	121994
2012-05-02	21.79	21.83	21.66	21.78	66687
2012-05-03	21.79	21.83	21.60	21.62	76868
2012-05-04	21.50	21.65	21.41	21.41	95093
2012-05-07	21.37	21.54	21.35	21.47	77593
2012-05-08	21.40	22.04	21.37	22.01	82525
2012-05-09	21.76	22.02	21.75	21.84	97985
2012-05-10	21.93	22.09	21.81	21.98	221647
2012-05-11	21.47	21.76	21.27	21.51	120810
2012-05-14	21.36	21.74	21.30	21.50	130416
2012-05-15	21.47	21.64	21.32	21.44	74522
2012-05-16	21.46	21.65	21.37	21.59	72483
2012-05-17	21.58	21.78	21.32	21.32	85293
2012-05-18	21.26	21.69	21.04	21.10	119195
2012-05-21	21.15	21.25	20.94	21.25	98617
2012-05-22	21.17	21.34	21.07	21.16	119107
2012-05-23	20.92	21.15	20.90	21.12	87339
2012-05-24	21.17	21.28	20.87	21.14	55250
2012-05-25	21.08	21.24	21.08	21.15	45311
2012-05-29	21.25	21.41	21.08	21.28	51152
2012-05-30	21.14	21.41	21.00	21.00	65031
2012-05-31	20.99	21.26	20.96	21.13	96751
2012-06-01	20.86	21.32	20.86	21.26	113358
2012-06-04	21.32	21.47	21.28	21.40	84778
2012-06-05	21.26	21.79	21.26	21.67	132836
2012-06-06	21.82	22.19	21.65	22.19	149177
2012-06-07	22.39	22.39	22.21	22.28	135192
2012-06-08	22.16	22.37	22.05	22.22	111358
2012-06-11	22.53	22.53	21.91	21.93	153614
2012-06-12	22.08	22.17	21.84	22.05	113751
2012-06-13	21.96	22.34	21.89	22.30	130630
2012-06-14	22.34	22.50	22.23	22.36	118946
2012-06-15	22.27	22.43	22.15	22.32	165286
2012-06-18	22.05	22.43	22.05	22.32	126877
2012-06-19	22.33	23.00	22.33	22.88	160945
2012-06-20	22.82	22.94	22.48	22.64	97984
2012-06-21	22.67	22.67	22.22	22.29	129629
2012-06-22	22.24	22.56	22.24	22.43	223935
2012-06-25	22.16	22.41	22.16	22.25	82272
2012-06-26	22.40	22.40	22.16	22.16	85789
2012-06-27	22.16	22.62	22.16	22.54	112667
2012-06-28	22.47	22.60	22.27	22.57	54236
2012-06-29	22.97	22.99	22.71	22.81	116903
2012-07-02	22.81	23.16	22.78	23.16	150159
2012-07-03	23.04	23.22	23.01	23.17	65619
2012-07-05	23.00	23.19	23.00	23.08	57901
2012-07-06	22.86	23.10	22.86	23.01	61886
2012-07-09	23.04	23.07	22.91	23.05	48406
2012-07-10	23.20	23.20	22.87	22.99	76092
2012-07-11	23.08	23.42	22.93	23.39	108828
2012-07-12	23.24	23.45	23.17	23.44	98170
2012-07-13	23.45	23.96	23.40	23.92	97941
2012-07-16	23.93	23.93	23.61	23.66	54381
2012-07-17	23.88	23.90	23.62	23.79	84540
2012-07-18	23.86	23.93	23.70	23.86	92439
2012-07-19	23.94	23.95	23.73	23.91	86260
2012-07-20	23.68	23.90	23.60	23.67	94069
2012-07-23	23.39	23.46	23.12	23.22	110851
2012-07-24	23.29	23.29	22.91	22.98	78640
2012-07-25	23.14	23.19	22.92	23.08	71280
2012-07-26	23.28	23.40	23.10	23.15	66078
2012-07-27	23.23	23.63	23.19	23.58	100729
2012-07-30	23.67	23.89	23.51	23.78	93825
2012-07-31	23.71	23.90	23.43	23.47	124580
2012-08-01	23.64	23.83	23.11	23.11	151141
2012-08-02	23.07	23.25	22.93	23.00	81257
2012-08-03	23.16	23.47	23.16	23.35	84660
2012-08-06	23.33	23.67	23.31	23.34	99930
2012-08-07	22.99	23.61	22.97	23.40	147754
2012-08-08	23.39	23.63	23.35	23.51	58924
2012-08-09	23.50	23.74	23.34	23.59	90088
2012-08-10	23.58	23.79	23.46	23.72	88113
2012-08-13	23.38	23.38	22.85	23.08	80620
2012-08-14	23.26	23.49	23.04	23.13	160248
2012-08-15	23.01	23.01	22.90	22.97	65447
2012-08-16	23.23	23.23	22.75	23.06	79611
2012-08-17	22.98	23.11	22.90	23.10	59978
2012-08-20	22.97	23.05	22.85	22.90	86391
2012-08-21	23.00	23.18	22.85	22.98	79775
2012-08-22	23.01	23.04	22.87	22.99	67855
2012-08-23	22.88	22.99	22.55	22.62	54497
2012-08-24	22.56	22.92	22.50	22.86	52259
2012-08-27	22.89	23.10	22.76	23.06	63028
2012-08-28	22.97	23.10	22.91	22.94	63638
2012-08-29	23.01	23.10	22.82	22.98	45313
2012-08-30	22.93	22.93	22.75	22.77	26907
2012-08-31	22.95	22.95	22.54	22.64	79424
2012-09-04	22.60	23.09	22.57	23.07	77908
2012-09-05	23.16	23.27	22.73	22.80	170682
2012-09-06	22.96	23.00	22.69	22.89	207672
2012-09-07	23.01	23.19	22.89	23.19	111467
2012-09-10	23.28	23.39	23.17	23.32	103423
2012-09-11	23.35	23.49	23.30	23.38	71452
2012-09-12	23.44	23.46	23.21	23.36	61963
2012-09-13	23.30	23.84	23.07	23.66	129719
2012-09-14	23.60	23.90	23.28	23.70	114123
2012-09-17	23.59	23.74	23.51	23.69	62008
2012-09-18	23.74	23.94	23.50	23.93	73025
2012-09-19	23.95	23.95	23.70	23.73	74917
2012-09-20	23.71	24.00	23.59	23.90	71071
2012-09-21	24.00	24.00	23.76	23.92	172295
2012-09-24	23.80	24.11	23.80	23.96	101888
2012-09-25	24.00	24.35	23.89	23.94	105664
2012-09-26	23.90	24.20	23.84	23.94	58677
2012-09-27	23.96	24.21	23.82	24.12	78253
2012-09-28	23.99	24.07	23.79	23.86	67939
2012-10-01	24.03	24.18	23.68	23.76	83545
2012-10-02	23.90	23.98	23.67	23.82	50329
2012-10-03	23.77	24.06	23.76	23.77	56824
2012-10-04	23.82	24.00	23.76	23.85	66292
2012-10-05	23.84	24.15	23.70	23.80	46344
2012-10-08	23.77	23.98	23.64	23.94	44745
2012-10-09	23.89	23.89	23.66	23.79	42331
2012-10-10	23.86	23.93	23.69	23.84	42660
2012-10-11	23.90	23.92	23.76	23.85	40822
2012-10-12	23.84	23.95	23.62	23.76	32998
2012-10-15	23.75	24.04	23.62	24.01	45975
2012-10-16	24.14	24.14	23.75	24.12	66897
2012-10-17	24.13	24.30	24.02	24.25	61975
2012-10-18	24.25	24.32	24.04	24.05	76478
2012-10-19	23.87	24.08	23.76	23.83	79642
2012-10-22	23.87	23.93	23.67	23.88	56749
2012-10-23	23.79	24.00	23.60	23.97	62774
2012-10-24	24.08	24.09	23.78	23.83	50874
2012-10-25	24.00	24.20	23.85	24.01	37228
2012-10-26	23.95	24.13	23.83	24.00	39682
2012-10-31	23.89	24.13	23.88	24.10	79542
2012-11-01	24.10	24.31	23.93	23.95	88993
2012-11-02	24.06	24.19	23.94	23.97	98807
2012-11-05	24.04	24.20	23.85	24.01	95463
2012-11-06	24.10	24.99	23.98	24.84	106401
2012-11-07	24.49	24.64	24.05	24.05	138564
2012-11-08	24.05	24.24	23.96	23.96	110549
2012-11-09	23.89	24.10	23.82	23.91	73405
2012-11-12	23.89	23.95	23.63	23.76	46968
2012-11-13	23.30	23.75	23.20	23.48	90091
2012-11-14	23.47	23.59	23.10	23.15	104644
2012-11-15	23.26	23.30	22.86	23.12	96835
2012-11-16	23.02	23.37	22.92	23.34	101141
2012-11-19	23.49	23.57	23.29	23.56	88994
2012-11-20	23.48	23.68	23.24	23.42	57788
2012-11-21	23.51	23.66	23.25	23.66	53786
2012-11-23	23.75	23.75	23.52	23.70	31226
2012-11-26	23.73	23.92	23.55	23.90	62050
2012-11-27	23.96	24.08	23.87	23.90	64503
2012-11-28	23.73	24.04	23.51	23.98	49395
2012-11-29	24.14	24.27	23.65	24.20	69453
2012-11-30	24.25	24.25	24.00	24.23	100498
2012-12-03	24.42	24.50	24.20	24.47	76602
2012-12-04	24.50	24.60	24.24	24.30	96606
2012-12-05	24.44	24.60	24.32	24.51	117849
2012-12-06	24.42	24.60	24.31	24.47	51103
2012-12-07	24.62	24.69	24.37	24.66	73621
2012-12-10	24.75	24.96	24.60	24.93	99719
2012-12-11	25.00	25.20	24.91	25.08	111288
2012-12-12	25.18	25.21	24.89	24.91	80390
2012-12-13	25.00	25.04	24.69	24.79	62343
2012-12-14	24.81	25.01	24.61	24.73	70790
2012-12-17	24.82	25.03	24.80	25.01	95023
2012-12-18	25.00	25.23	25.00	25.14	126426
2012-12-19	25.12	25.22	25.00	25.07	86730
2012-12-20	25.10	25.20	24.97	25.18	137030
2012-12-21	25.05	25.25	24.50	25.18	293083
2012-12-24	24.77	25.05	24.70	25.04	43311
2012-12-26	25.03	25.08	24.76	24.81	55795
2012-12-27	24.77	24.80	24.32	24.72	92851
2012-12-28	24.58	24.89	24.07	24.53	64656
2012-12-31	24.44	25.06	24.35	25.00	118816
2013-01-02	25.25	25.79	25.19	25.74	184933
2013-01-03	25.74	25.74	25.35	25.47	89564
2013-01-04	25.60	25.63	25.44	25.45	87910
2013-01-07	25.29	25.52	25.17	25.46	81805
2013-01-08	25.52	25.66	25.38	25.62	64006
2013-01-09	25.69	25.84	25.56	25.66	61921
2013-01-10	25.85	25.88	25.59	25.87	63948
2013-01-11	25.91	25.91	25.59	25.84	68167
2013-01-14	25.86	26.00	25.83	25.94	47736
2013-01-15	25.80	26.01	25.61	25.96	39408
2013-01-16	25.85	25.95	25.71	25.77	37234
2013-01-17	25.80	26.10	25.75	26.07	52928
2013-01-18	26.04	26.27	25.94	26.26	58863
2013-01-22	26.30	26.40	26.20	26.39	134316
2013-01-23	26.42	26.50	26.20	26.46	60007
2013-01-24	26.43	26.63	26.02	26.52	71855
2013-01-25	26.55	26.71	26.28	26.46	67046
2013-01-28	26.32	26.78	26.32	26.69	62328
2013-01-29	26.74	27.17	26.74	27.11	94980
2013-01-30	27.09	27.19	26.70	26.75	77603
2013-01-31	26.78	26.95	26.72	26.88	84711
2013-02-01	27.15	27.45	27.00	27.34	85993
2013-02-04	27.21	27.34	26.76	26.83	64870
2013-02-05	27.00	27.31	27.00	27.09	50771
2013-02-06	27.04	27.42	27.01	27.39	67915
2013-02-07	27.35	27.42	27.15	27.32	64047
2013-02-08	27.32	27.49	27.11	27.30	61536
2013-02-11	27.36	27.50	27.20	27.21	63819
2013-02-12	27.75	27.75	27.23	27.50	165273
2013-02-13	27.42	27.83	27.29	27.72	144017
2013-02-14	27.58	28.09	27.40	28.03	105037
2013-02-15	28.20	28.20	27.89	28.03	118905
2013-02-19	27.98	28.54	27.94	28.53	135896
2013-02-20	28.46	28.77	28.24	28.28	153297
2013-02-21	28.28	28.49	27.94	28.11	83290
2013-02-22	28.37	28.72	28.28	28.65	116411
2013-02-25	28.71	28.82	27.97	27.98	99105
2013-02-26	28.03	28.38	28.03	28.16	95244
2013-02-27	28.20	28.70	28.20	28.45	125439
2013-02-28	28.49	29.21	28.41	28.89	174061
2013-03-01	28.62	29.14	28.27	29.07	142157
2013-03-04	29.09	29.39	28.77	29.34	109831
2013-03-05	29.40	29.70	29.30	29.57	109932
2013-03-06	29.65	29.92	29.65	29.83	141810
2013-03-07	29.83	29.85	29.65	29.78	105799
2013-03-08	29.95	30.28	29.81	30.26	166956
2013-03-11	30.30	30.30	30.00	30.25	120310
2013-03-12	30.20	30.55	30.08	30.34	104376
2013-03-13	30.27	30.64	30.15	30.50	64555
2013-03-14	30.49	30.72	30.45	30.71	88211
2013-03-15	30.87	30.90	30.55	30.87	228976
2013-03-18	30.44	30.89	30.40	30.71	98864
2013-03-19	30.75	30.87	30.35	30.61	89979
2013-03-20	30.70	30.90	30.66	30.80	67515
2013-03-21	30.64	30.69	30.41	30.56	119931
2013-03-22	30.70	30.71	30.30	30.57	143494
2013-03-25	30.57	30.98	30.53	30.89	85176
2013-03-26	30.88	31.00	30.70	31.00	90151
2013-03-27	30.90	31.13	30.70	31.00	72635
2013-03-28	31.06	31.34	31.00	31.14	188048
2013-04-01	31.15	31.48	30.68	31.03	167240
2013-04-02	31.22	31.34	30.90	30.96	68405
2013-04-03	30.92	30.93	30.49	30.50	116663
2013-04-04	30.69	31.01	30.51	31.01	93041
2013-04-05	30.54	31.03	30.51	30.93	74129
2013-04-08	30.93	31.25	30.81	31.23	46068
2013-04-09	31.04	31.16	30.84	30.84	126475
2013-04-10	30.82	31.55	30.82	31.48	115991
2013-04-11	31.37	31.70	31.30	31.59	100744
2013-04-12	31.38	31.63	31.35	31.45	74458
2013-04-15	31.25	31.35	30.23	30.28	157366
2013-04-16	30.42	30.94	30.29	30.86	106045
2013-04-17	30.63	30.75	29.84	30.09	165100
2013-04-18	30.10	30.37	29.98	30.20	113663
2013-04-19	30.19	30.81	30.06	30.77	79162
2013-04-22	30.79	30.79	30.26	30.70	93434
2013-04-23	30.93	31.40	30.88	31.38	102692
2013-04-24	31.31	31.38	31.11	31.38	74669
2013-04-25	31.39	31.59	31.11	31.22	64445
2013-04-26	31.18	31.18	30.87	30.92	75775
2013-04-29	31.00	31.19	30.93	31.16	56892
2013-04-30	31.01	31.20	30.85	31.20	113245
2013-05-01	31.01	31.05	30.28	30.28	175897
2013-05-02	30.37	30.69	30.30	30.53	53109
2013-05-03	30.94	31.23	30.59	30.99	74202
2013-05-06	31.07	31.24	30.74	30.91	61783
2013-05-07	31.00	31.11	30.50	30.93	85295
2013-05-08	30.84	31.03	30.51	30.67	56350
2013-05-09	30.64	30.77	29.42	29.64	191228
2013-05-10	29.68	30.09	29.63	29.98	92579
2013-05-13	29.57	29.62	29.22	29.40	86483
2013-05-14	29.35	29.61	29.22	29.44	135671
2013-05-15	29.28	29.91	29.22	29.79	105335
2013-05-16	29.76	29.76	29.36	29.48	57545
2013-05-17	29.54	29.67	29.24	29.62	90723
2013-05-20	29.63	29.72	29.26	29.38	137775
2013-05-21	29.30	29.60	29.19	29.52	154632
2013-05-22	29.48	29.84	28.59	28.75	108363
2013-05-23	28.43	28.67	27.18	28.57	218079
2013-05-24	28.35	28.46	28.07	28.39	83044
2013-05-28	28.61	29.00	28.30	28.46	90654
2013-05-29	28.31	28.41	27.50	27.58	92187
2013-05-30	27.58	28.23	27.51	27.62	146716
2013-05-31	27.42	27.76	27.09	27.32	85169
2013-06-03	27.31	28.26	27.10	28.15	231039
2013-06-04	28.27	28.45	27.71	27.86	81354
2013-06-05	27.90	27.90	27.31	27.37	68052
2013-06-06	27.45	27.92	27.39	27.91	89664
2013-06-07	28.04	28.25	27.75	28.09	95743
2013-06-10	28.28	28.33	27.81	28.19	83385
2013-06-11	27.90	28.35	27.90	28.01	66841
2013-06-12	28.22	28.49	27.74	27.80	157911
2013-06-13	27.85	28.24	27.51	28.19	73604
2013-06-14	28.09	28.14	27.66	27.76	94357
2013-06-17	27.97	28.17	27.91	28.09	81143
2013-06-18	28.19	28.74	27.77	28.68	108808
2013-06-19	28.76	28.78	27.95	27.95	49295
2013-06-20	27.55	27.70	26.90	27.01	115647
2013-06-21	27.10	27.37	26.50	27.31	246040
2013-06-24	27.13	27.63	27.00	27.29	106653
2013-06-25	27.51	27.85	27.19	27.77	77407
2013-06-26	28.00	28.00	27.60	27.62	40798
2013-06-27	27.75	28.31	27.75	28.23	93138
2013-06-28	28.09	28.58	27.90	28.40	311138
2013-07-01	28.44	28.44	28.05	28.33	99398
2013-07-02	28.23	28.70	28.02	28.44	56674
2013-07-03	28.24	28.75	28.23	28.57	35035
2013-07-05	28.96	29.26	28.42	29.24	79058
2013-07-08	29.28	29.63	28.93	28.95	96220
2013-07-09	29.02	29.41	28.76	29.39	86342
2013-07-10	29.29	29.62	29.08	29.57	62741
2013-07-11	29.91	30.08	29.36	30.05	86165
2013-07-12	29.92	30.13	29.75	30.07	77867
2013-07-15	30.00	30.67	29.87	30.57	78955
2013-07-16	30.54	30.99	30.33	30.93	103603
2013-07-17	31.00	31.37	30.78	31.32	63549
2013-07-18	31.28	31.65	31.23	31.63	80224
2013-07-19	31.46	31.70	31.21	31.70	60885
2013-07-22	31.50	31.85	31.47	31.66	53486
2013-07-23	31.70	31.88	31.34	31.64	61315
2013-07-24	31.72	31.72	30.80	30.93	64216
2013-07-25	30.77	31.66	30.37	31.63	99802
2013-07-26	31.30	31.65	31.26	31.51	36501
2013-07-29	31.48	31.48	30.93	31.19	67398
2013-07-30	31.23	31.23	30.69	31.05	70639
2013-07-31	31.07	31.22	30.37	30.59	99158
2013-08-01	30.88	31.25	30.79	31.21	80078
2013-08-02	31.14	31.32	31.00	31.21	42801
2013-08-05	31.07	31.33	30.84	31.20	56253
2013-08-06	30.00	31.79	29.03	29.24	120076
2013-08-07	29.10	29.58	28.66	28.81	129194
2013-08-08	29.08	29.30	28.84	29.19	49583
2013-08-09	29.08	29.26	28.93	28.95	47518
2013-08-12	28.75	29.18	28.75	29.16	66526
2013-08-13	28.97	29.10	28.58	28.86	70663
2013-08-14	28.86	29.00	28.60	28.93	63156
2013-08-15	28.55	28.87	27.94	28.01	83817
2013-08-16	27.81	27.90	27.25	27.77	106321
2013-08-19	27.68	27.71	26.64	27.25	121278
2013-08-20	27.35	28.09	27.03	27.95	88019
2013-08-21	27.85	28.11	27.48	27.63	66620
2013-08-22	27.75	28.00	27.33	27.81	45402
2013-08-23	27.80	27.94	27.50	27.91	55378
2013-08-26	28.00	28.00	27.23	27.33	45246
2013-08-27	26.92	27.25	26.81	26.88	68946
2013-08-28	26.85	27.05	26.66	26.81	64027
2013-08-29	26.83	26.95	26.71	26.91	59455
2013-08-30	26.81	26.91	26.10	26.28	91875
2013-09-03	26.65	26.65	26.01	26.21	65709
2013-09-04	26.20	26.33	26.05	26.24	61199
2013-09-05	26.32	26.56	25.84	26.26	143986
2013-09-06	26.43	26.61	26.13	26.40	52540
2013-09-09	26.45	26.86	26.34	26.85	63509
2013-09-10	26.93	27.25	26.74	27.24	87499
2013-09-11	27.14	27.47	27.07	27.13	73133
2013-09-12	27.11	27.32	26.86	26.89	44029
2013-09-13	27.04	27.26	26.89	27.09	37891
2013-09-16	27.59	27.72	27.20	27.27	56640
2013-09-17	27.27	27.61	27.13	27.32	76335
2013-09-18	27.30	28.39	27.16	28.24	114937
2013-09-19	28.25	28.27	27.81	28.00	62555
2013-09-20	28.00	28.16	27.70	28.06	144609
2013-09-23	27.97	28.66	27.97	28.45	55904
2013-09-24	28.45	28.93	28.19	28.59	54781
2013-09-25	28.69	28.72	28.20	28.20	39317
2013-09-26	28.26	28.40	27.99	28.18	32106
2013-09-27	27.92	28.18	27.75	27.77	38038
2013-09-30	27.35	27.68	27.13	27.60	85317
2013-10-01	27.55	27.82	27.52	27.66	63309
2013-10-02	27.51	27.63	27.36	27.49	56520
2013-10-03	27.37	27.56	26.88	27.01	81868
2013-10-04	26.94	27.19	26.93	27.03	38431
2013-10-07	26.80	27.23	26.80	27.02	56674
2013-10-08	26.98	27.25	26.90	26.90	87614
2013-10-09	27.00	27.80	26.95	27.68	102505
2013-10-10	28.08	28.25	27.80	28.16	49944
2013-10-11	28.04	28.82	27.87	28.76	62595
2013-10-14	28.65	28.70	28.19	28.68	47476
2013-10-15	28.67	28.67	27.91	28.00	66408
2013-10-16	28.18	28.35	28.00	28.27	52783
2013-10-17	28.08	28.92	28.08	28.88	68380
2013-10-18	29.21	29.41	28.97	29.40	97875
2013-10-21	29.32	29.56	29.09	29.31	56576
2013-10-22	29.46	29.99	29.16	29.83	57033
2013-10-23	29.59	30.00	29.53	29.81	65805
2013-10-24	29.81	29.94	29.42	29.50	76974
2013-10-25	29.62	29.88	29.41	29.88	44935
2013-10-28	29.91	29.98	29.51	29.95	59922
2013-10-29	30.00	30.00	29.72	29.94	38201
2013-10-30	30.00	30.00	29.62	29.64	51455
2013-10-31	29.64	30.04	29.25	29.83	130735
2013-11-01	29.70	29.95	29.21	29.67	152727
2013-11-04	29.67	29.96	29.36	29.71	92290
2013-11-05	29.75	30.87	29.72	30.52	134491
2013-11-06	30.70	30.95	30.58	30.74	60902
2013-11-07	30.80	30.89	30.17	30.18	83382
2013-11-08	30.16	30.70	29.78	30.64	88720
2013-11-11	30.55	30.83	30.31	30.39	84322
2013-11-12	30.36	30.38	29.83	29.90	102405
2013-11-13	29.34	29.76	29.21	29.76	61498
2013-11-14	29.69	29.81	29.51	29.64	46781
2013-11-15	29.59	29.72	29.44	29.70	109409
2013-11-18	29.74	29.84	29.48	29.60	60826
2013-11-19	29.70	29.81	29.30	29.44	50012
2013-11-20	29.49	29.61	29.10	29.20	50044
2013-11-21	29.24	29.68	29.20	29.37	79599
2013-11-22	29.37	29.61	29.16	29.52	80025
2013-11-25	29.52	29.82	29.52	29.70	74974
2013-11-26	29.68	29.79	29.37	29.55	45055
2013-11-27	29.66	29.77	29.41	29.64	40780
2013-11-29	29.85	29.90	29.50	29.56	29600
2013-12-02	29.61	29.62	28.06	29.00	187356
2013-12-03	28.89	29.07	28.41	28.61	105893
2013-12-04	28.37	28.76	28.09	28.55	46691
2013-12-05	28.53	28.62	28.23	28.43	83723
2013-12-06	28.60	28.84	28.25	28.71	88222
2013-12-09	28.71	28.71	28.30	28.63	91980
2013-12-10	28.47	28.71	28.20	28.44	102416
2013-12-11	28.58	28.64	27.78	27.97	108902
2013-12-12	27.73	28.81	27.98	28.56	91863
2013-12-13	28.65	28.97	28.54	28.56	71611
2013-12-16	28.62	29.00	28.62	28.96	77018
2013-12-17	29.00	29.00	28.55	28.66	41328
2013-12-18	28.78	29.37	28.46	29.28	98789
2013-12-19	29.20	29.20	28.57	28.76	54136
2013-12-20	28.90	29.66	28.89	29.53	334079
2013-12-23	29.59	29.94	29.59	29.80	71400
2013-12-24	29.75	30.00	29.57	29.85	26378
2013-12-26	29.91	30.03	29.76	29.88	56961
2013-12-27	30.01	30.04	29.55	29.89	36610
2013-12-30	29.79	29.79	29.25	29.48	41514
2013-12-31	29.55	29.65	29.21	29.27	80547
2014-01-02	29.24	29.24	28.56	28.78	62011
2014-01-03	28.81	28.99	28.63	28.74	113969
2014-01-06	28.90	28.90	28.51	28.67	111114
2014-01-07	28.81	29.07	28.55	28.76	45398
2014-01-08	28.81	28.88	28.33	28.70	133394
2014-01-09	28.88	28.88	28.40	28.73	53233
2014-01-10	28.79	29.13	28.20	28.63	75688
2014-01-13	28.57	28.74	28.11	28.34	73319
2014-01-14	28.50	28.90	28.26	28.61	53816
2014-01-15	28.61	28.85	28.35	28.40	66789
2014-01-16	28.48	28.70	28.14	28.37	48016
2014-01-17	28.42	28.42	28.11	28.24	43052
2014-01-21	28.32	28.43	28.05	28.41	83703
2014-01-22	28.37	28.47	28.13	28.39	49590
2014-01-23	28.35	28.72	28.20	28.67	90153
2014-01-24	28.42	28.67	28.09	28.34	106520
2014-01-27	28.36	28.46	28.20	28.32	61298
2014-01-28	28.31	28.31	28.00	28.11	106923
2014-01-29	28.00	28.25	27.74	27.93	77740
2014-01-30	28.16	28.72	28.02	28.34	90670
2014-01-31	27.88	28.46	27.77	27.84	101564
2014-02-03	27.85	28.10	26.96	27.32	135407
2014-02-04	27.39	27.60	27.03	27.28	99425
2014-02-05	27.25	27.49	27.01	27.06	97852
2014-02-06	27.19	27.50	27.01	27.21	105843
2014-02-07	27.21	27.34	27.00	27.23	84089
2014-02-10	27.35	27.77	27.03	27.67	167839
2014-02-11	29.14	30.50	29.14	29.99	350132
2014-02-12	29.99	29.99	29.15	29.32	155811
2014-02-13	29.05	30.35	28.71	30.29	128473
2014-02-14	30.29	30.75	29.86	30.62	108688
2014-02-18	30.88	30.98	30.61	30.84	140691
2014-02-19	30.83	30.95	30.33	30.36	72532
2014-02-20	30.24	30.78	30.24	30.62	76937
2014-02-21	30.78	30.86	30.45	30.60	98723
2014-02-24	30.54	30.91	30.54	30.61	102585
2014-02-25	30.68	30.72	30.23	30.42	76988
2014-02-26	30.32	30.88	30.22	30.58	94188
2014-02-27	30.47	30.69	30.26	30.51	68762
2014-02-28	30.45	30.80	30.20	30.22	97475
2014-03-03	30.00	30.21	29.65	29.89	65712
2014-03-04	30.26	31.00	30.26	30.71	203599
2014-03-05	30.72	30.85	30.24	30.45	68907
2014-03-06	30.50	30.51	29.92	30.03	81972
2014-03-07	30.23	30.89	29.90	30.74	131494
2014-03-10	30.64	30.86	30.37	30.74	104939
2014-03-11	30.86	30.86	30.29	30.57	83805
2014-03-12	30.38	30.99	30.36	30.98	81824
2014-03-13	31.00	31.20	30.85	31.05	109694
2014-03-14	30.90	31.30	30.90	31.11	69108
2014-03-17	31.19	31.45	31.08	31.32	74670
2014-03-18	31.40	31.72	31.22	31.45	129286
2014-03-19	31.35	31.40	30.17	30.42	120088
2014-03-20	30.37	30.41	30.01	30.29	74441
2014-03-21	30.33	30.79	30.19	30.29	168649
2014-03-24	30.18	30.63	30.05	30.45	103391
2014-03-25	30.52	30.64	30.27	30.49	128157
2014-03-26	30.77	30.80	30.14	30.15	130951
2014-03-27	30.21	30.59	30.06	30.49	81413
2014-03-28	30.41	30.84	30.12	30.29	71847
2014-03-31	30.36	31.10	30.26	30.79	133857
2014-04-01	30.95	31.08	30.55	30.67	117320
2014-04-02	30.64	30.73	30.45	30.67	49145
2014-04-03	30.59	30.65	30.26	30.28	76751
2014-04-04	30.53	30.85	29.86	29.91	109659
2014-04-07	29.88	30.03	29.61	29.78	77261
2014-04-08	29.75	30.32	29.63	30.23	76503
2014-04-09	30.22	30.32	29.78	30.17	66130
2014-04-10	30.16	30.26	29.46	29.54	105467
2014-04-11	29.22	29.77	29.00	29.32	85908
2014-04-14	29.66	29.71	29.11	29.31	78868
2014-04-15	29.48	29.68	28.95	29.59	91157
2014-04-16	29.81	29.83	29.48	29.68	43733
2014-04-17	29.68	29.82	29.48	29.61	58391
2014-04-21	29.56	29.71	29.31	29.45	52160
2014-04-22	29.38	29.98	29.30	29.97	109332
2014-04-23	29.80	30.09	29.34	29.54	96817
2014-04-24	29.63	29.74	29.30	29.46	51749
2014-04-25	29.35	29.73	29.27	29.45	84392
2014-04-28	29.47	29.69	29.27	29.48	88126
2014-04-29	29.49	29.68	29.25	29.25	77938
2014-04-30	29.25	29.44	29.01	29.30	125740
2014-05-01	29.37	29.52	29.05	29.36	154516
2014-05-02	29.43	29.43	28.52	28.61	109076
2014-05-05	28.50	28.82	28.44	28.63	87295
2014-05-06	29.32	29.32	28.44	28.45	174435
2014-05-07	28.60	29.42	28.50	29.04	98375
2014-05-08	29.13	29.16	28.50	28.54	104865
2014-05-09	28.46	28.74	28.46	28.65	95334
2014-05-12	28.74	29.09	28.74	28.79	108831
2014-05-13	28.55	28.73	28.25	28.27	131219
2014-05-14	28.19	28.50	28.09	28.14	119694
2014-05-15	28.00	28.02	27.48	27.54	138657
2014-05-16	27.44	27.81	27.19	27.80	137917
2014-05-19	27.76	27.87	27.58	27.67	75966
2014-05-20	27.53	27.81	27.29	27.61	176454
2014-05-21	27.68	28.05	27.46	27.98	154045
2014-05-22	28.04	28.27	27.96	28.03	75937
2014-05-23	28.09	28.38	27.92	28.19	113324
2014-05-27	28.41	28.51	28.20	28.40	108624
2014-05-28	28.29	28.66	28.21	28.32	108816
2014-05-29	28.47	28.49	28.21	28.43	74403
2014-05-30	28.52	28.63	28.39	28.58	107475
2014-06-02	28.52	28.61	28.40	28.56	105277
2014-06-03	28.48	28.60	28.39	28.48	114114
2014-06-04	28.26	28.60	28.26	28.48	103017
2014-06-05	28.62	29.35	28.43	29.35	113626
2014-06-06	29.55	29.63	29.08	29.53	137102
2014-06-09	29.44	29.75	29.44	29.62	165201
2014-06-10	29.70	29.76	29.20	29.54	90311
2014-06-11	29.49	29.51	28.70	28.72	145135
2014-06-12	28.59	28.83	28.39	28.69	90715
2014-06-13	28.82	28.82	28.47	28.59	65297
2014-06-16	28.71	28.96	28.38	28.78	73867
2014-06-17	28.76	29.03	28.62	28.74	71517
2014-06-18	28.84	29.16	28.62	29.15	85805
2014-06-19	29.31	29.43	29.22	29.32	54545
2014-06-20	29.49	29.60	29.21	29.58	178961
2014-06-23	29.56	29.65	29.29	29.59	90805
2014-06-24	29.52	30.00	29.49	29.62	86611
2014-06-25	29.41	29.88	29.41	29.83	102605
2014-06-26	29.84	29.95	29.47	29.68	57131
2014-06-27	29.46	30.03	29.46	29.98	271254
2014-06-30	29.96	30.30	29.62	30.29	102420
2014-07-01	30.21	30.43	29.51	30.16	145128
2014-07-02	30.15	30.15	29.80	29.97	110847
2014-07-03	30.01	30.11	29.66	29.85	48668
2014-07-07	29.64	30.01	29.44	29.57	88691
2014-07-08	29.49	29.91	29.49	29.82	142185
2014-07-09	29.81	29.92	29.52	29.71	64974
2014-07-10	29.36	29.66	29.34	29.50	83226
2014-07-11	29.36	29.56	29.10	29.12	58598
2014-07-14	29.37	29.50	28.71	28.80	86883
2014-07-15	28.91	28.97	28.54	28.64	59556
2014-07-16	28.71	28.92	28.50	28.77	64573
2014-07-17	28.56	28.83	28.32	28.36	84345
2014-07-18	28.26	28.86	28.26	28.79	78204
2014-07-21	28.60	28.60	28.35	28.46	71258
2014-07-22	28.50	28.80	28.42	28.66	73535
2014-07-23	28.63	28.64	28.42	28.56	75696
2014-07-24	28.64	28.67	28.27	28.40	88277
2014-07-25	28.23	28.56	28.00	28.03	76530
2014-07-28	28.03	29.53	28.03	28.55	114862
2014-07-29	28.55	28.63	28.33	28.33	65423
2014-07-30	28.57	28.57	28.11	28.19	154741
2014-07-31	28.00	28.46	27.90	27.96	124362
2014-08-01	27.87	28.17	27.83	28.02	89268
2014-08-04	28.08	28.21	27.75	28.13	131682
2014-08-05	28.33	28.43	27.16	27.44	129459
2014-08-06	27.25	27.97	27.25	27.65	109191
2014-08-07	27.67	27.99	27.52	27.75	48078
2014-08-08	27.76	28.55	27.76	28.50	96122
2014-08-11	28.70	28.91	28.51	28.59	100428
2014-08-12	28.55	28.59	28.29	28.44	83479
2014-08-13	28.33	28.35	28.02	28.27	61691
2014-08-14	28.27	28.39	28.08	28.27	62427
2014-08-15	28.54	28.54	27.93	28.30	85147
2014-08-18	28.53	28.54	28.22	28.41	70382
2014-08-19	28.35	28.67	28.19	28.62	68125
2014-08-20	28.57	28.57	28.28	28.45	43477
2014-08-21	28.39	28.57	28.23	28.50	72689
2014-08-22	28.55	28.62	28.22	28.37	49307
2014-08-25	28.48	28.58	28.48	28.49	69687
2014-08-26	28.48	28.64	28.44	28.49	101074
2014-08-27	28.55	28.59	28.48	28.54	48277
2014-08-28	28.50	28.79	28.38	28.45	77170
2014-08-29	28.45	28.55	28.37	28.49	71322
2014-09-02	28.40	28.70	28.28	28.44	67945
2014-09-03	28.41	28.60	28.24	28.34	71052
2014-09-04	28.25	28.48	28.07	28.08	82566
2014-09-05	28.11	28.50	28.11	28.48	59505
2014-09-08	28.48	28.48	28.09	28.24	39563
2014-09-09	28.11	28.11	27.81	27.85	94817
2014-09-10	28.02	28.23	27.76	27.99	81570
2014-09-11	27.92	28.28	27.90	28.11	91502
2014-09-12	28.20	28.20	27.62	27.68	97517
2014-09-15	27.60	27.77	27.48	27.58	75559
2014-09-16	27.50	27.72	27.50	27.59	68338
2014-09-17	27.55	27.72	27.37	27.47	111836
2014-09-18	27.49	27.53	27.36	27.48	88622
2014-09-19	27.45	27.73	27.24	27.68	295701
2014-09-22	27.51	27.64	27.30	27.47	85686
2014-09-23	27.31	27.84	27.00	27.01	110941
2014-09-24	27.13	27.25	26.83	27.09	106632
2014-09-25	27.00	27.10	26.81	26.82	82769
2014-09-26	26.85	27.07	26.76	27.03	66326
2014-09-29	26.83	27.07	26.79	26.97	87560
2014-09-30	27.03	27.17	26.67	26.67	146664
2014-10-01	26.75	26.97	26.53	26.64	103133
2014-10-02	26.64	27.03	26.63	26.86	74716
2014-10-03	27.15	27.36	26.68	27.30	91017
2014-10-06	27.23	27.59	27.21	27.39	81121
2014-10-07	27.17	27.49	27.07	27.12	88609
2014-10-08	27.05	28.08	27.05	28.00	108069
2014-10-09	27.93	28.00	27.18	27.20	78798
2014-10-10	27.29	27.97	27.27	27.56	84957
2014-10-13	27.49	28.41	27.28	28.19	187913
2014-10-14	28.43	29.19	28.16	28.81	200514
2014-10-15	28.70	28.95	28.23	28.55	147826
2014-10-16	28.29	29.11	28.15	28.89	157622
2014-10-17	29.31	29.31	28.60	28.68	93718
2014-10-20	28.63	29.17	28.63	29.17	136371
2014-10-21	29.19	29.20	28.94	29.06	78788
2014-10-22	29.11	29.33	28.91	29.06	81355
2014-10-23	29.23	29.46	29.11	29.40	116851
2014-10-24	29.31	29.42	29.08	29.13	117589
2014-10-27	29.01	29.55	28.94	29.46	88847
2014-10-28	29.63	29.80	29.60	29.78	198133
2014-10-29	29.70	30.00	29.60	30.00	90225
2014-10-30	29.99	30.84	29.99	30.82	144265
2014-10-31	31.04	31.20	30.61	31.00	151061
2014-11-03	31.00	31.10	30.38	30.83	115150
2014-11-04	29.50	30.88	29.50	30.80	79235
2014-11-05	30.95	31.40	30.48	31.18	114093
2014-11-06	31.24	31.24	30.68	30.76	67761
2014-11-07	30.79	30.95	30.72	30.94	48020
2014-11-10	30.87	31.26	30.68	31.24	69731
2014-11-11	31.24	31.36	31.12	31.14	131025
2014-11-12	30.74	30.74	30.05	30.15	77082
2014-11-13	30.08	30.23	29.89	29.97	13376
2014-11-14	29.43	29.49	29.03	29.17	65549
2014-11-17	29.19	29.40	29.02	29.19	75917
2014-11-18	29.33	29.54	29.23	29.33	54156
2014-11-19	29.37	29.45	29.01	29.10	81598
2014-11-20	29.00	29.13	28.68	29.12	79321
2014-11-21	29.53	29.83	29.00	29.20	63376
2014-11-24	29.36	29.57	29.03	29.19	56501
2014-11-25	29.20	29.23	28.66	29.18	66659
2014-11-26	29.29	29.45	28.90	29.29	70639
2014-11-28	29.16	29.54	28.72	28.78	63040
2014-12-01	28.79	28.93	28.40	28.41	129305
2014-12-02	28.49	29.02	28.47	28.97	79140
2014-12-03	28.93	29.25	28.87	29.08	81183
2014-12-04	29.06	29.48	28.84	29.03	70492
2014-12-05	29.04	29.27	28.81	29.18	82927
2014-12-08	29.29	29.51	29.05	29.42	142843
2014-12-09	29.23	30.00	28.84	29.90	100469
2014-12-10	29.98	29.98	29.34	29.51	107160
2014-12-11	29.58	30.23	29.27	29.58	66673
2014-12-12	29.20	29.44	28.80	29.18	112835
2014-12-15	29.22	29.52	28.80	29.32	185690
2014-12-16	29.36	30.07	28.81	29.82	173399
2014-12-17	29.90	30.50	29.56	30.48	157389
2014-12-18	30.70	30.75	30.43	30.67	131477
2014-12-19	30.58	30.93	30.27	30.72	332839
2014-12-22	30.55	31.21	30.55	31.19	107918
2014-12-23	31.36	31.48	31.00	31.25	112689
2014-12-24	31.00	31.59	30.68	31.39	82394
2014-12-26	31.57	31.97	31.40	31.67	70286
2014-12-29	31.81	32.60	31.67	32.53	147069
2014-12-30	32.60	32.72	31.75	31.79	74913
2014-12-31	31.95	31.95	30.93	30.96	78069
2015-01-02	31.22	31.25	30.73	31.00	83493
2015-01-05	30.74	31.06	30.61	30.85	102305
2015-01-06	31.02	31.33	30.60	30.89	133402
2015-01-07	30.94	31.26	30.69	31.15	57257
2015-01-08	31.28	31.65	31.15	31.17	54356
2015-01-09	30.97	31.10	30.62	30.97	90069
2015-01-12	31.10	31.10	30.61	30.92	53416
2015-01-13	31.13	31.62	30.78	31.12	67190
2015-01-14	30.97	31.53	30.82	31.41	68548
2015-01-15	31.63	31.63	30.97	31.24	81674
2015-01-16	31.20	31.88	31.11	31.75	90649
2015-01-20	31.94	31.97	31.44	31.73	70936
2015-01-21	31.84	32.00	31.50	31.68	95261
2015-01-22	31.94	31.94	31.54	31.67	88439
2015-01-23	31.70	32.16	31.52	32.09	92756
2015-01-26	31.95	32.04	31.64	31.88	72096
2015-01-27	31.53	32.00	31.53	31.68	53072
2015-01-28	31.86	32.01	31.12	31.21	62912
2015-01-29	31.23	31.86	31.12	31.81	66945
2015-01-30	31.51	31.84	30.85	30.92	119008
2015-02-02	31.10	31.38	30.88	31.26	61134
2015-02-03	31.50	31.94	31.41	31.80	73887
2015-02-04	31.86	32.14	31.30	31.43	71418
2015-02-05	31.68	32.26	31.56	32.17	64535
2015-02-06	32.33	32.33	31.02	31.09	68419
2015-02-09	31.19	31.49	30.90	30.98	96326
2015-02-10	31.34	31.51	30.99	31.38	102571
2015-02-11	31.11	31.57	30.95	31.25	129920
2015-02-12	31.28	31.36	30.81	31.27	140848
2015-02-13	31.15	31.32	31.10	31.27	124828
2015-02-17	31.15	31.63	31.08	31.25	129284
2015-02-18	31.25	31.88	31.09	31.87	72352
2015-02-19	31.89	32.42	31.72	32.39	124379
2015-02-20	32.49	32.49	31.80	32.42	87464
2015-02-23	32.30	32.48	32.10	32.38	86894
2015-02-24	32.30	33.24	32.30	33.07	101674
2015-02-25	33.15	33.17	32.79	32.87	144395
2015-02-26	32.92	33.14	32.53	33.05	65454
2015-02-27	32.97	33.04	32.58	32.72	78171
2015-03-02	32.84	32.84	32.14	32.53	86678
2015-03-03	32.37	32.47	31.78	32.40	88299
2015-03-04	32.38	32.53	32.00	32.15	79173
2015-03-05	32.45	32.73	32.11	32.43	57767
2015-03-06	32.13	32.18	31.23	31.52	132131
2015-03-09	31.50	31.90	31.06	31.77	77726
2015-03-10	31.74	32.02	31.54	31.95	73143
2015-03-11	31.96	32.33	31.88	32.00	230054
2015-03-12	32.07	33.04	32.07	32.99	172092
2015-03-13	33.00	33.00	32.20	32.37	112761
2015-03-16	32.55	32.76	32.14	32.33	138873
2015-03-17	32.30	32.41	31.60	31.96	102543
2015-03-18	31.81	32.98	31.76	32.64	109398
2015-03-19	32.47	32.65	31.86	32.01	106892
2015-03-20	32.26	32.69	31.92	32.43	196062
2015-03-23	32.34	32.50	32.12	32.16	116279
2015-03-24	32.00	32.34	32.00	32.33	66901
2015-03-25	32.96	33.44	32.78	33.06	162218
2015-03-26	33.03	33.20	32.31	32.34	87742
2015-03-27	32.34	32.44	31.62	31.83	98188
2015-03-30	31.88	32.50	31.82	32.28	76319
2015-03-31	32.04	32.39	32.01	32.17	60652
2015-04-01	32.02	32.37	31.86	32.22	86616
2015-04-02	32.26	32.63	32.26	32.35	43814
2015-04-06	32.06	32.76	31.89	32.49	39572
2015-04-07	32.54	32.54	32.01	32.02	55622
2015-04-08	31.92	32.08	31.61	31.95	42851
2015-04-09	31.81	32.00	31.19	31.46	49095
2015-04-10	31.72	31.99	31.58	31.90	41328
2015-04-13	31.99	31.99	31.56	31.61	27502
2015-04-14	31.69	31.97	31.57	31.82	30838
2015-04-15	31.89	32.17	31.84	31.95	53833
2015-04-16	31.82	32.36	31.62	31.82	37080
2015-04-17	31.58	31.79	31.18	31.37	58782
2015-04-20	31.61	32.38	31.61	32.07	53640
2015-04-21	32.04	32.19	31.51	31.63	31674
2015-04-22	31.59	31.63	31.14	31.42	43178
2015-04-23	31.27	31.40	31.20	31.30	35476
2015-04-24	31.36	31.65	31.30	31.50	37803
2015-04-27	31.50	31.71	31.00	31.32	67026
2015-04-28	31.29	31.98	31.20	31.94	43842
2015-04-29	31.72	31.72	31.19	31.23	48902
2015-04-30	31.00	31.51	29.80	29.91	136404
2015-05-01	29.88	30.10	29.50	29.75	70533
2015-05-04	29.88	30.28	29.68	29.81	65687
2015-05-05	28.93	29.39	27.88	28.26	172719
2015-05-06	27.69	28.12	27.20	27.82	256994
2015-05-07	27.39	27.85	27.38	27.57	138129
2015-05-08	27.47	28.12	27.38	27.73	159208
2015-05-11	27.73	28.09	27.53	27.71	103317
2015-05-12	27.66	27.67	27.21	27.39	73363
2015-05-13	27.14	27.30	26.70	26.76	84267
2015-05-14	26.70	27.22	26.70	27.05	94771
2015-05-15	26.98	27.24	26.80	26.97	86292
2015-05-18	27.03	27.12	26.80	27.00	72464
2015-05-19	27.08	27.14	26.83	27.00	70105
2015-05-20	27.20	27.23	27.02	27.13	54851
2015-05-21	27.23	27.25	27.04	27.13	68115
2015-05-22	27.09	27.20	26.87	26.98	84963
2015-05-26	26.95	27.00	26.75	26.82	98480
2015-05-27	26.76	27.12	26.76	27.04	57208
2015-05-28	27.00	27.53	26.91	27.43	73182
2015-05-29	27.32	27.39	26.80	27.02	76553
2015-06-01	27.01	27.32	26.85	27.18	78194
2015-06-02	27.01	27.26	26.96	26.96	83789
2015-06-03	26.96	27.08	26.81	26.97	113211
2015-06-04	26.80	26.92	26.35	26.44	80863
2015-06-05	26.60	26.60	26.15	26.51	97604
2015-06-08	26.52	26.53	26.29	26.33	52753
2015-06-09	26.29	26.41	26.14	26.17	58568
2015-06-10	26.42	27.07	26.36	27.00	117917
2015-06-11	27.17	27.17	26.79	27.06	70092
2015-06-12	26.94	27.09	26.69	26.92	72506
2015-06-15	26.84	26.97	26.54	26.83	99442
2015-06-16	27.01	27.15	26.69	27.09	69541
2015-06-17	27.22	27.33	26.95	27.15	61354
2015-06-18	27.15	27.81	27.05	27.73	99004
2015-06-19	27.74	27.92	27.28	27.32	170915
2015-06-22	27.53	27.53	27.21	27.39	56819
2015-06-23	27.35	27.35	27.02	27.26	58586
2015-06-24	27.27	27.29	26.89	26.95	76025
2015-06-25	27.08	27.08	26.80	27.00	58989
2015-06-26	26.97	27.16	26.84	27.09	185735
2015-06-29	27.05	27.32	26.80	26.83	98424
2015-06-30	26.94	27.06	26.50	26.60	85718
2015-07-01	26.66	26.76	26.50	26.73	96403
2015-07-02	26.87	27.19	26.77	27.04	61159
2015-07-06	26.77	27.17	26.68	27.05	93511
2015-07-07	27.13	27.47	27.01	27.36	67652
2015-07-08	27.12	27.45	26.93	27.05	59689
2015-07-09	27.24	27.27	26.65	26.76	68474
2015-07-10	26.90	27.28	26.90	27.13	67243
2015-07-13	27.19	27.46	27.04	27.22	60267
2015-07-14	27.14	27.36	27.04	27.16	48590
2015-07-15	27.20	27.28	27.04	27.19	46092
2015-07-16	27.24	27.62	27.24	27.38	52459
2015-07-17	27.45	27.45	27.05	27.06	53539
2015-07-20	27.12	27.29	26.61	26.74	58342
2015-07-21	26.60	26.92	26.33	26.44	58966
2015-07-22	26.43	26.67	26.24	26.30	49567
2015-07-23	26.39	26.39	25.55	25.66	72158
2015-07-24	25.56	25.89	25.35	25.40	110037
2015-07-27	24.90	26.00	24.82	25.89	92944
2015-07-28	25.95	26.35	25.65	25.76	74787
2015-07-29	25.64	25.88	25.58	25.81	51209
2015-07-30	25.69	26.13	25.66	25.82	52466
2015-07-31	25.76	26.24	25.73	25.92	87162
2015-08-03	26.00	26.06	25.28	25.75	105726
2015-08-04	26.20	28.34	25.95	27.99	183465
2015-08-05	28.01	28.23	27.72	27.80	88904
2015-08-06	27.91	28.08	27.55	28.01	67298
2015-08-07	27.78	28.20	27.75	27.86	120346
2015-08-10	27.92	28.24	27.81	27.98	102609
2015-08-11	27.81	28.22	27.70	28.19	66952
2015-08-12	27.82	28.04	27.69	27.95	70139
2015-08-13	27.88	27.96	27.49	27.59	90364
2015-08-14	27.46	27.82	27.08	27.82	98404
2015-08-17	27.65	27.85	27.52	27.76	71614
2015-08-18	27.63	27.67	27.23	27.32	72148
2015-08-19	27.14	27.47	26.65	27.27	79966
2015-08-20	27.08	27.53	26.94	26.98	96087
2015-08-21	26.50	27.20	26.43	26.70	137353
2015-08-24	25.62	26.67	25.51	25.53	128776
2015-08-25	26.33	26.36	24.90	24.90	129918
2015-08-26	25.38	25.82	25.09	25.77	86015
2015-08-27	25.88	26.21	25.41	25.68	89011
2015-08-28	25.52	25.84	25.27	25.82	101558
2015-08-31	25.75	25.89	25.31	25.81	88960
2015-09-01	25.42	25.58	25.18	25.22	102997
2015-09-02	25.45	25.58	25.26	25.41	80780
2015-09-03	25.45	25.73	25.24	25.43	78694
2015-09-04	25.29	25.67	25.05	25.30	98705
2015-09-08	25.64	25.96	25.57	25.83	63152
2015-09-09	25.98	25.98	25.42	25.46	96196
2015-09-10	25.51	25.82	25.46	25.54	70749
2015-09-11	25.37	25.56	25.20	25.51	72125
2015-09-14	25.68	25.68	25.22	25.29	42456
2015-09-15	25.39	25.62	25.20	25.51	62488
2015-09-16	25.56	25.99	25.56	25.83	56282
2015-09-17	25.79	26.36	25.70	25.92	73469
2015-09-18	25.51	26.11	25.51	25.88	154633
2015-09-21	26.01	26.12	25.67	25.85	49559
2015-09-22	25.55	25.69	25.32	25.42	67306
2015-09-23	25.34	25.67	25.31	25.60	58260
2015-09-24	25.49	26.08	25.49	26.02	52573
2015-09-25	26.14	26.60	26.01	26.17	95639
2015-09-28	26.03	26.34	25.94	26.10	126423
2015-09-29	26.08	26.23	25.80	25.84	54470
2015-09-30	25.97	26.17	25.74	26.06	75558
2015-10-01	26.09	26.20	25.25	25.67	73426
2015-10-02	25.54	25.98	25.38	25.97	62587
2015-10-05	26.11	26.85	26.07	26.80	132923
2015-10-06	26.82	26.82	26.48	26.52	51238
2015-10-07	26.56	27.30	26.24	27.20	97431
2015-10-08	27.12	27.62	26.95	27.53	95225
2015-10-09	27.53	27.62	27.27	27.50	57409
2015-10-12	27.58	27.74	27.43	27.52	57241
2015-10-13	27.37	27.72	27.34	27.40	55122
2015-10-14	27.48	27.73	27.25	27.30	42506
2015-10-15	27.29	28.02	27.29	28.02	62001
2015-10-16	28.14	28.14	27.65	27.98	62532
2015-10-19	27.93	28.10	27.63	27.81	38478
2015-10-20	27.73	28.36	27.73	28.25	118040
2015-10-21	28.49	28.49	28.09	28.13	87135
2015-10-22	28.35	28.76	28.21	28.55	96025
2015-10-23	28.63	28.63	27.92	28.33	62388
2015-10-26	28.35	28.35	28.00	28.12	41526
2015-10-27	28.00	28.17	27.63	27.64	66426
2015-10-28	27.64	28.36	27.30	27.94	114355
2015-10-29	27.83	27.89	27.25	27.78	90800
2015-10-30	27.72	27.74	27.36	27.44	90198
2015-11-02	27.42	27.74	27.03	27.67	86311
2015-11-03	27.10	27.36	26.00	26.42	208478
2015-11-04	26.45	27.07	26.32	26.73	103860
2015-11-05	26.86	26.91	26.64	26.75	56643
2015-11-06	26.58	26.58	26.11	26.53	79414
2015-11-09	26.34	26.61	26.11	26.34	81821
2015-11-10	26.00	26.53	26.00	26.51	72432
2015-11-11	26.45	26.66	26.17	26.30	51764
2015-11-12	26.21	26.38	26.05	26.14	86093
2015-11-13	26.01	26.39	25.91	26.01	66523
2015-11-16	25.94	26.36	25.93	26.26	68110
2015-11-17	26.16	26.58	25.81	25.85	91325
2015-11-18	25.89	26.16	25.55	26.10	88788
2015-11-19	26.05	26.23	26.01	26.15	66971
2015-11-20	26.16	26.59	26.16	26.55	77819
2015-11-23	26.70	26.78	26.35	26.47	52929
2015-11-24	26.32	26.58	26.04	26.52	55354
2015-11-25	26.51	26.55	26.24	26.46	45669
2015-11-27	26.44	26.73	26.44	26.57	21677
2015-11-30	26.62	26.92	26.56	26.63	76437
2015-12-01	26.69	26.90	26.61	26.87	35012
2015-12-02	26.88	26.88	26.35	26.42	56922
2015-12-03	26.45	26.45	25.51	25.66	91287
2015-12-04	25.79	26.26	25.67	26.21	74143
2015-12-07	26.09	26.46	25.98	26.40	94929
2015-12-08	26.14	26.62	25.91	26.56	60615
2015-12-09	26.60	26.79	26.30	26.49	68696
2015-12-10	26.53	26.60	25.64	25.83	129322
2015-12-11	25.48	26.25	25.33	25.48	101080
2015-12-14	25.49	25.59	25.20	25.52	91452
2015-12-15	25.74	26.14	25.58	26.00	76569
2015-12-16	26.07	26.73	26.00	26.57	90386
2015-12-17	26.65	26.79	26.35	26.65	69460
2015-12-18	26.50	26.69	26.18	26.54	235211
2015-12-21	26.50	26.74	26.38	26.65	53195
2015-12-22	26.52	26.84	26.15	26.82	50967
2015-12-23	26.85	27.28	26.82	27.03	159736
2015-12-24	27.09	27.19	26.89	26.95	38300
2015-12-28	26.89	27.28	26.30	27.18	77239
2015-12-29	27.26	27.50	27.26	27.38	40471
2015-12-30	27.28	27.45	27.04	27.13	64684
2015-12-31	26.99	27.55	26.52	26.63	110922
2016-01-04	26.40	26.59	26.11	26.43	122793
2016-01-05	26.55	26.73	26.16	26.68	49666
2016-01-06	26.35	26.68	26.25	26.67	81121
2016-01-07	26.32	26.67	26.32	26.42	71381
2016-01-08	26.46	26.52	26.17	26.23	79789
2016-01-11	26.43	26.86	26.43	26.80	93835
2016-01-12	26.72	26.86	26.30	26.79	177814
2016-01-13	26.84	26.92	26.30	26.39	99640
2016-01-14	26.45	27.17	26.43	26.98	99836
2016-01-15	26.39	26.82	25.80	26.13	156748
2016-01-19	26.12	27.21	26.12	27.00	143281
2016-01-20	26.83	27.37	26.10	26.90	155444
2016-01-21	27.10	27.10	25.86	26.13	183001
2016-01-22	26.22	26.60	26.12	26.54	160417
2016-01-25	26.52	26.53	26.02	26.10	89343
2016-01-26	26.31	26.72	26.31	26.43	75275
2016-01-27	26.11	26.75	26.11	26.34	125524
2016-01-28	26.58	27.03	26.42	26.90	190496
2016-01-29	27.08	27.86	26.81	27.84	178094
2016-02-01	27.80	28.51	27.76	28.29	113425
2016-02-02	28.10	28.63	27.86	28.60	89685
2016-02-03	28.67	29.28	28.48	29.13	135797
2016-02-04	29.19	29.39	28.44	28.49	104352
2016-02-05	28.56	28.80	28.00	28.39	140089
2016-02-08	28.36	28.94	28.25	28.87	115673
2016-02-09	27.56	28.99	27.03	27.89	178568
2016-02-10	27.59	27.76	26.55	26.65	146224
2016-02-11	26.09	26.78	26.09	26.43	163567
2016-02-12	26.52	26.79	26.25	26.62	106957
2016-02-16	26.93	27.14	26.63	26.83	86658
2016-02-17	27.08	27.08	26.72	26.84	132414
2016-02-18	26.82	27.46	26.66	27.34	91734
2016-02-19	27.38	27.60	26.92	26.98	89918
2016-02-22	27.24	27.47	26.95	27.00	85466
2016-02-23	27.02	27.31	26.79	27.04	92465
2016-02-24	26.94	27.37	26.92	27.31	67896
2016-02-25	27.32	27.56	27.09	27.38	51216
2016-02-26	27.47	27.47	26.73	26.88	98284
2016-02-29	26.78	27.50	26.78	27.36	200401
2016-03-01	27.50	27.65	26.68	27.14	107669
2016-03-02	27.17	27.17	26.56	27.14	153936
2016-03-03	27.06	27.16	26.50	27.10	131696
2016-03-04	26.97	27.40	26.77	27.16	198451
2016-03-07	27.24	27.87	27.23	27.80	159646
2016-03-08	27.79	27.93	27.50	27.80	122126
2016-03-09	28.00	28.14	27.54	28.12	112811
2016-03-10	28.29	28.34	27.54	27.94	121657
2016-03-11	28.15	28.33	27.75	27.96	107473
2016-03-14	27.81	28.05	27.15	27.62	20469
2016-03-15	27.62	27.94	27.58	27.60	64218
2016-03-16	27.33	27.95	27.29	27.84	90377
2016-03-17	27.92	28.54	27.90	28.42	114855
2016-03-18	28.60	28.73	28.30	28.66	243229
2016-03-21	28.67	28.67	28.17	28.32	88706
2016-03-22	28.33	28.57	28.15	28.24	68957
2016-03-23	28.21	28.48	28.09	28.16	99542
2016-03-24	28.19	28.54	28.18	28.53	77467
2016-03-28	28.66	28.82	28.19	28.24	24590
2016-03-29	28.54	29.33	28.39	28.45	164448
2016-03-30	29.37	29.61	29.23	29.33	123434
2016-03-31	29.52	29.73	29.25	29.62	222607
2016-04-01	29.62	29.62	29.13	29.44	97934
2016-04-04	29.50	29.60	29.02	29.24	95227
2016-04-05	29.19	29.19	28.27	28.30	119202
2016-04-06	28.32	28.61	28.05	28.27	77461
2016-04-07	28.22	28.49	28.02	28.20	145424
2016-04-08	28.44	28.63	28.20	28.31	65089
2016-04-11	28.45	28.92	28.40	28.48	86238
2016-04-12	28.33	28.91	28.29	28.70	107755
2016-04-13	28.84	29.04	28.46	29.00	116880
2016-04-14	28.89	29.06	28.84	29.01	78011
2016-04-15	28.83	29.37	28.83	29.29	84780
2016-04-18	29.38	29.60	29.22	29.58	85527
2016-04-19	29.60	29.80	29.37	29.45	105312
2016-04-20	29.49	29.49	28.66	28.68	93420
2016-04-21	28.78	28.79	28.29	28.39	95699
2016-04-22	28.54	28.82	28.30	28.64	81543
2016-04-25	28.59	28.71	28.40	28.51	61051
2016-04-26	28.57	28.91	28.57	28.82	76931
2016-04-27	28.91	29.12	28.52	29.01	83981
2016-04-28	28.80	29.05	28.78	28.86	65091
2016-04-29	28.78	29.11	28.71	28.92	75682
2016-05-02	29.09	29.31	28.98	29.22	70408
2016-05-03	30.00	30.81	29.47	30.14	163640
2016-05-04	30.14	30.95	29.84	30.85	126809
2016-05-05	30.94	31.15	30.22	30.22	116900
2016-05-06	30.00	30.17	29.73	30.01	98333
2016-05-09	29.82	30.41	29.82	30.36	104325
2016-05-10	30.28	30.35	30.05	30.33	98175
2016-05-11	30.12	30.16	29.76	29.88	110036
2016-05-12	29.96	30.20	29.78	30.09	79670
2016-05-13	30.09	30.09	29.55	29.73	99013
2016-05-16	29.90	29.98	29.62	29.84	87592
2016-05-17	29.93	30.14	28.64	28.95	134516
2016-05-18	27.78	29.31	27.78	28.73	103538
2016-05-19	28.76	28.99	28.44	28.91	106805
2016-05-20	29.09	29.22	28.81	29.04	88095
2016-05-23	29.15	29.15	28.72	28.74	47342
2016-05-24	29.02	29.38	28.96	29.33	94139
2016-05-25	29.30	29.50	28.94	29.20	46575
2016-05-26	29.31	29.56	29.31	29.41	42472
2016-05-27	29.50	29.70	27.77	29.59	94673
2016-05-31	29.53	29.94	29.41	29.58	121722
2016-06-01	29.72	29.91	29.44	29.85	74019
2016-06-02	29.91	29.91	29.47	29.91	67001
2016-06-03	30.02	30.38	30.02	30.28	104491
2016-06-06	30.33	30.71	30.22	30.50	93707
2016-06-07	30.65	30.85	30.49	30.59	83401
2016-06-08	30.37	31.00	30.30	30.87	103769
2016-06-09	30.67	31.25	30.67	31.19	114352
2016-06-10	31.14	31.46	31.03	31.36	121133
2016-06-13	31.50	31.57	31.15	31.34	104004
2016-06-14	31.40	31.71	31.23	31.53	81730
2016-06-15	31.59	31.64	31.02	31.23	80943
2016-06-16	31.23	31.68	31.23	31.59	116390
2016-06-17	31.53	31.80	31.11	31.71	311495
2016-06-20	31.81	31.88	31.51	31.76	107091
2016-06-21	31.97	33.09	31.69	32.70	399270
2016-06-22	32.69	33.09	32.47	32.84	843830
2016-06-23	32.79	32.79	32.13	32.52	167544
2016-06-24	31.74	32.56	31.49	32.27	312496
2016-06-27	32.15	32.59	31.99	32.46	148470
2016-06-28	32.44	32.72	32.01	32.43	174347
2016-06-29	32.64	32.87	32.26	32.47	154404
2016-06-30	32.65	33.50	32.39	33.49	160656
2016-07-01	33.66	33.68	33.18	33.68	103808
2016-07-05	33.68	33.84	33.45	33.81	91000
2016-07-06	33.78	33.98	33.53	33.79	102422
2016-07-07	33.70	33.78	33.16	33.21	98494
2016-07-08	33.16	33.70	32.89	33.67	156625
2016-07-11	33.68	33.94	33.32	33.89	126708
2016-07-12	33.77	33.93	33.48	33.67	131083
2016-07-13	33.85	33.99	33.70	33.90	149975
2016-07-14	33.84	33.91	33.62	33.83	131391
2016-07-15	33.77	33.97	33.69	33.90	84860
2016-07-18	33.88	34.20	33.79	33.96	75050
2016-07-19	33.96	34.21	33.79	34.20	96841
2016-07-20	34.33	34.33	34.10	34.24	78636
2016-07-21	34.22	34.50	34.06	34.45	82221
2016-07-22	34.41	35.37	34.28	35.21	149041
2016-07-25	35.21	35.21	34.76	34.89	81777
2016-07-26	34.91	35.06	34.59	34.72	80413
2016-07-27	34.61	34.73	34.28	34.60	206120
2016-07-28	34.51	34.83	34.33	34.68	59898
2016-07-29	34.65	34.98	34.49	34.85	94238
2016-08-01	34.68	35.24	34.65	34.91	74145
2016-08-02	34.77	34.97	34.65	34.66	87455
2016-08-03	34.65	34.70	34.00	34.50	59254
2016-08-04	34.46	34.85	34.23	34.58	66005
2016-08-05	34.52	34.77	34.01	34.60	93452
2016-08-08	34.50	34.91	34.39	34.56	66303
2016-08-09	34.49	35.42	34.45	34.83	98903
2016-08-10	34.89	34.97	34.56	34.72	70963
2016-08-11	34.50	34.59	34.19	34.59	80700
2016-08-12	34.65	34.80	34.48	34.78	91537
2016-08-15	34.67	34.78	34.08	34.14	76243
2016-08-16	34.07	34.21	33.44	33.59	98704
2016-08-17	33.56	33.93	32.99	33.77	109663
2016-08-18	33.85	34.57	33.39	34.57	117733
2016-08-19	34.45	34.57	33.80	33.98	100202
2016-08-22	34.04	34.45	33.75	34.41	78330
2016-08-23	34.47	34.70	34.24	34.28	67151
2016-08-24	34.33	34.39	33.92	34.36	113765
2016-08-25	34.25	34.79	34.03	34.78	98124
2016-08-26	34.78	35.05	34.04	34.11	88359
2016-08-29	34.10	34.49	34.04	34.33	55740
2016-08-30	34.28	34.36	33.92	34.07	80374
2016-08-31	33.96	34.32	33.82	34.24	109747
2016-09-01	34.34	34.36	33.91	34.32	73126
2016-09-02	34.35	34.89	34.31	34.89	72509
2016-09-06	34.93	35.39	34.58	35.31	84366
2016-09-07	35.45	35.77	35.06	35.69	147833
2016-09-08	35.45	35.88	35.41	35.74	92604
2016-09-09	35.47	35.47	34.30	34.33	88100
2016-09-12	34.44	35.03	34.00	35.02	117969
2016-09-13	34.99	35.04	34.16	34.32	108581
2016-09-14	34.56	34.72	34.03	34.17	68593
2016-09-15	34.03	34.40	34.00	34.33	64015
2016-09-16	34.35	35.00	34.02	34.89	243523
2016-09-19	34.97	35.33	34.55	35.32	125525
2016-09-20	35.49	35.70	35.11	35.24	65463
2016-09-21	35.15	35.90	35.00	35.90	104493
2016-09-22	36.00	36.42	35.50	36.36	113707
2016-09-23	36.20	36.28	35.86	36.13	67240
2016-09-26	36.00	36.28	35.53	35.86	88584
2016-09-27	35.84	36.08	35.24	35.46	84838
2016-09-28	35.34	35.59	34.89	35.29	107035
2016-09-29	35.52	35.52	34.80	34.90	73951
2016-09-30	35.10	35.47	34.34	34.59	123658
2016-10-03	34.50	34.50	34.06	34.26	74201
2016-10-04	34.26	34.33	33.36	33.46	70366
2016-10-05	33.52	33.73	33.33	33.43	89131
2016-10-06	33.33	33.77	33.08	33.57	107655
2016-10-07	33.72	33.97	33.27	33.30	60852
2016-10-10	33.30	33.83	33.30	33.77	44752
2016-10-11	33.59	33.65	33.14	33.35	73032
2016-10-12	33.24	33.90	33.24	33.82	90826
2016-10-13	33.66	34.39	33.59	33.78	87439
2016-10-14	33.72	34.22	33.42	33.49	109424
2016-10-17	33.65	34.05	33.65	33.90	51539
2016-10-18	34.05	34.50	33.60	34.20	57273
2016-10-19	34.30	35.15	34.30	34.95	133869
2016-10-20	34.80	35.05	34.70	34.70	75242
2016-10-21	34.55	35.05	34.55	35.00	69334
2016-10-24	35.05	35.40	34.95	35.35	47527
2016-10-25	35.25	35.45	35.05	35.20	59874
2016-10-26	35.15	35.35	34.95	35.00	73468
2016-10-27	35.00	35.35	34.95	35.20	41931
2016-10-28	35.10	35.45	34.90	35.25	46625
2016-10-31	35.25	36.50	35.25	35.95	110913
2016-11-01	35.80	36.05	35.15	35.20	69057
2016-11-02	35.10	35.21	34.25	34.70	83502
2016-11-03	33.70	34.90	33.50	34.60	80880
2016-11-04	34.40	35.15	34.05	34.05	84168
2016-11-07	34.20	35.60	34.20	35.45	90526
2016-11-08	35.55	35.95	35.45	35.65	55438
2016-11-09	34.60	36.00	33.85	36.00	125758
2016-11-10	35.20	35.80	33.45	35.10	166804
2016-11-11	35.10	36.95	34.80	36.75	197014
2016-11-14	36.75	36.90	34.05	36.40	137083
2016-11-15	36.40	36.91	36.25	36.80	92053
2016-11-16	36.65	37.20	36.45	37.20	104497
2016-11-17	37.10	37.75	36.90	36.95	106919
2016-11-18	37.15	37.45	36.75	37.20	101882
2016-11-21	37.30	37.60	37.10	37.55	76731
2016-11-22	37.70	38.60	37.45	38.50	86418
2016-11-23	38.15	38.50	38.00	38.15	117282
2016-11-25	38.30	38.95	38.30	38.95	30084
2016-11-28	38.85	39.75	38.85	39.45	81546
2016-11-29	39.45	39.75	38.85	39.10	80090
2016-11-30	38.85	39.05	37.99	38.35	57075
2016-12-01	38.25	38.85	37.75	38.10	83887
2016-12-02	38.35	38.75	38.05	38.45	54859
2016-12-05	38.25	38.85	37.95	38.80	87018
2016-12-06	38.70	39.15	38.60	38.90	77396
2016-12-07	39.20	39.50	38.85	39.25	107508
2016-12-08	38.95	40.90	38.49	40.85	132692
2016-12-09	40.85	41.75	40.55	41.70	119737
2016-12-12	41.70	42.55	38.95	39.40	366734
2016-12-13	39.55	41.80	39.40	41.40	161574
2016-12-14	41.55	41.90	40.45	40.60	81194
2016-12-15	40.25	41.60	40.25	41.55	116835
2016-12-16	41.70	42.19	41.25	41.70	408114
2016-12-19	41.55	41.70	40.88	41.30	120364
2016-12-20	41.15	41.60	41.15	41.55	98928
2016-12-21	41.45	41.75	40.65	40.65	79065
2016-12-22	40.75	41.15	40.40	40.85	98912
2016-12-23	40.80	41.00	40.63	40.95	34593
2016-12-27	40.75	41.25	40.65	41.15	40243
2016-12-28	40.90	41.10	40.35	40.75	122806
2016-12-29	40.85	41.15	40.60	41.05	148092
2016-12-30	41.25	41.25	40.65	40.80	73776
2017-01-03	40.50	40.59	39.40	39.70	196391
2017-01-04	39.65	40.80	39.50	40.65	117632
2017-01-05	40.70	40.75	40.10	40.10	74183
2017-01-06	39.95	40.30	39.75	39.85	87355
2017-01-09	39.80	39.83	38.75	38.75	98674
2017-01-10	38.80	38.85	38.25	38.75	196562
2017-01-11	38.70	39.00	38.51	38.60	149840
2017-01-12	38.50	38.65	37.79	37.95	133007
2017-01-13	38.00	38.45	37.70	38.40	171283
2017-01-17	38.30	38.75	38.05	38.25	79542
2017-01-18	38.25	38.60	38.00	38.35	81330
2017-01-19	38.30	38.30	37.55	37.65	58010
2017-01-20	37.60	38.20	37.35	37.65	88318
2017-01-23	37.45	37.85	37.15	37.40	86023
2017-01-24	37.40	38.50	37.05	38.35	100292
2017-01-25	38.50	39.45	37.95	38.50	180417
2017-01-26	38.60	38.65	38.05	38.35	90256
2017-01-27	38.20	38.60	37.90	38.15	68568
2017-01-30	38.10	38.10	37.35	37.40	82706
2017-01-31	37.20	37.90	37.20	37.85	116967
2017-02-01	37.95	38.05	37.40	37.45	59354
2017-02-02	37.40	37.95	37.35	37.90	105281
2017-02-03	38.05	39.05	37.95	38.90	102586
2017-02-06	38.75	38.85	37.85	37.90	88562
2017-02-07	38.00	39.25	37.90	38.15	124707
2017-02-08	38.05	39.25	38.00	38.10	85344
2017-02-09	38.05	38.60	37.80	38.05	111896
2017-02-10	38.05	38.80	37.97	38.65	62280
2017-02-13	38.55	38.70	38.10	38.25	82126
2017-02-14	38.05	38.25	37.66	38.15	97170
2017-02-15	37.80	38.00	37.40	37.90	61262
2017-02-16	37.75	38.15	37.65	38.05	55092
2017-02-17	38.10	38.10	37.55	37.75	80687
2017-02-21	37.75	38.15	37.55	38.15	95039
2017-02-22	38.15	38.15	37.65	37.85	55286
2017-02-23	37.85	38.20	37.45	37.95	173378
2017-02-24	37.75	38.45	37.75	38.25	86340
2017-02-27	38.15	38.40	37.95	38.25	80801
2017-02-28	38.05	38.15	37.40	37.60	137156
2017-03-01	37.65	38.45	37.65	38.25	81670
2017-03-02	38.00	38.70	37.85	38.50	123247
2017-03-03	38.50	38.55	37.60	37.95	88076
2017-03-06	37.80	38.10	37.65	37.70	47412
2017-03-07	37.75	38.53	37.65	37.70	59941
2017-03-08	37.70	37.70	36.55	36.58	84005
2017-03-09	36.60	36.85	36.15	36.20	53782
2017-03-10	36.40	36.75	36.10	36.60	81829
2017-03-13	36.30	36.75	36.30	36.40	88704
2017-03-14	36.15	36.35	35.90	36.00	61244
2017-03-15	36.05	37.00	36.05	36.85	83747
2017-03-16	36.85	36.85	36.15	36.40	72013
2017-03-17	36.10	36.95	36.00	36.55	239605
2017-03-20	36.55	36.80	35.98	36.15	90200
2017-03-21	36.30	36.55	35.95	36.00	85948
2017-03-22	35.95	36.40	35.65	36.00	79872
2017-03-23	35.90	36.80	35.90	36.35	65109
2017-03-24	37.10	38.45	37.00	37.65	265041
2017-03-27	37.45	38.55	37.45	38.25	143898
2017-03-28	38.15	38.70	37.85	38.20	182920
2017-03-29	38.10	38.45	37.89	38.10	204044
2017-03-30	38.05	38.30	37.80	38.15	112229
2017-03-31	38.05	38.60	37.85	37.90	183942
2017-04-03	37.90	38.35	37.55	38.25	206899
2017-04-04	38.10	38.45	37.78	37.95	121522
2017-04-05	38.15	38.35	37.65	37.80	103183
2017-04-06	37.85	38.05	37.60	37.90	89405
2017-04-07	37.80	38.35	37.80	37.90	126181
2017-04-10	37.85	38.00	37.50	37.95	80441
2017-04-11	37.85	38.40	37.85	38.35	82762
2017-04-12	37.75	38.50	37.75	38.25	74692
2017-04-13	38.10	38.25	37.80	37.85	80926
2017-04-17	37.90	38.45	37.61	38.40	70435
2017-04-18	38.20	38.73	38.10	38.70	120138
2017-04-19	38.80	39.00	38.30	38.45	97365
2017-04-20	38.50	39.00	38.37	38.85	115162
2017-04-21	38.90	39.35	38.60	39.15	128566
2017-04-24	39.60	39.80	39.00	39.55	95629
2017-04-25	39.70	40.00	39.05	39.65	149743
2017-04-26	39.65	40.50	39.50	40.15	155137
2017-04-27	40.20	40.70	40.00	40.00	78071
2017-04-28	40.00	40.00	39.40	39.50	119702
2017-05-01	39.65	39.65	39.05	39.30	115440
2017-05-02	39.30	40.40	39.30	39.50	131974
2017-05-03	39.20	39.25	38.33	38.60	131200
2017-05-04	38.55	38.60	37.90	38.30	91435
2017-05-05	38.30	38.75	38.05	38.35	137626
2017-05-08	38.35	38.55	37.70	38.15	90562
2017-05-09	38.05	38.23	37.45	37.50	105922
2017-05-10	37.50	37.78	37.40	37.55	80402
2017-05-11	37.15	37.35	36.90	37.25	75921
2017-05-12	37.10	37.50	37.10	37.30	85961
2017-05-15	37.25	37.60	37.20	37.50	100270
2017-05-16	37.45	37.55	37.13	37.15	53811
2017-05-17	36.90	37.30	36.75	36.95	131439
2017-05-18	36.80	37.30	36.45	37.05	99956
2017-05-19	36.95	37.55	36.95	37.55	143700
2017-05-22	37.45	38.00	37.30	38.00	91539
2017-05-23	38.20	39.00	38.20	38.90	155864
2017-05-24	38.95	39.50	38.95	39.50	179192
2017-05-25	39.60	40.05	39.45	39.85	146813
2017-05-26	39.90	39.90	39.60	39.70	57892
2017-05-30	39.60	39.85	39.35	39.70	57276
2017-05-31	39.75	40.19	39.50	39.95	87523
2017-06-01	40.00	40.25	39.45	40.20	87753
2017-06-02	40.30	41.00	40.28	40.80	114361
2017-06-05	40.55	40.80	40.40	40.40	92252
2017-06-06	40.25	40.50	39.86	40.20	117608
2017-06-07	40.50	40.80	40.20	40.75	81670
2017-06-08	40.65	40.95	39.90	40.80	92343
2017-06-09	40.85	41.75	40.42	41.60	113338
2017-06-12	41.55	41.95	40.95	41.50	122724
2017-06-13	41.55	41.65	40.95	41.55	77537
2017-06-14	41.50	41.70	40.95	41.35	73003
2017-06-15	40.90	41.50	40.90	41.45	53204
2017-06-16	41.05	41.75	41.05	41.45	285500
2017-06-19	41.65	41.65	41.15	41.25	53711
2017-06-20	41.25	41.25	40.75	40.90	82784
2017-06-21	40.95	41.05	40.50	40.65	84619
2017-06-22	40.65	41.45	40.65	41.30	83254
2017-06-23	41.30	41.60	40.90	40.90	202563
2017-06-26	41.05	41.25	40.75	40.95	95818
2017-06-27	40.80	40.85	40.10	40.25	108381
2017-06-28	40.50	40.95	40.20	40.35	136802
2017-06-29	40.35	40.35	39.60	39.95	109676
2017-06-30	39.90	40.15	39.55	39.60	86888
2017-07-03	39.70	39.95	39.50	39.75	46612
2017-07-05	39.80	40.35	38.85	39.55	108720
2017-07-06	39.35	39.45	39.00	39.15	79408
2017-07-07	39.25	39.70	39.10	39.45	68487
2017-07-10	39.45	39.75	39.10	39.10	72288
2017-07-11	39.05	39.40	38.75	39.20	83647
2017-07-12	39.40	40.15	39.25	39.70	70248
2017-07-13	39.65	39.65	39.00	39.25	48532
2017-07-14	39.25	39.70	38.95	39.45	143379
2017-07-17	39.45	39.65	39.05	39.50	117577
2017-07-18	39.30	39.65	39.10	39.45	60507
2017-07-19	39.60	39.90	39.40	39.75	40974
2017-07-20	39.85	40.50	39.25	40.30	62037
2017-07-21	40.60	40.75	40.20	40.65	87334
2017-07-24	40.60	40.65	39.80	39.95	71315
2017-07-25	40.00	40.30	39.95	40.13	73431
2017-07-26	39.95	40.35	39.85	40.05	147945
2017-07-27	40.10	40.50	40.10	40.25	70232
2017-07-28	40.20	40.35	39.80	40.30	66226
2017-07-31	40.35	40.60	39.93	40.45	56366
2017-08-01	40.50	40.60	40.30	40.40	131553
2017-08-02	40.45	40.48	40.05	40.25	60488
2017-08-03	40.20	40.65	39.95	40.65	67810
2017-08-04	40.60	40.90	40.30	40.45	58887
2017-08-07	40.50	40.80	40.30	40.50	53965
2017-08-08	41.00	42.25	40.77	41.95	105633
2017-08-09	41.70	41.85	40.80	40.95	70457
2017-08-10	40.95	41.85	40.95	41.60	91241
2017-08-11	41.40	41.40	40.85	41.20	72374
2017-08-14	41.20	42.10	41.20	42.10	86243
2017-08-15	42.10	42.20	41.85	41.90	34935
2017-08-16	41.75	42.15	41.53	42.00	58971
2017-08-17	41.80	42.20	41.35	41.45	62189
2017-08-18	41.20	41.65	41.18	41.45	73891
2017-08-21	41.40	42.25	41.35	42.00	64520
2017-08-22	42.05	42.35	41.79	42.30	66399
2017-08-23	42.20	42.20	41.70	41.95	90442
2017-08-24	41.95	42.10	41.60	41.70	90885
2017-08-25	41.65	42.10	41.65	41.90	56727
2017-08-28	41.85	42.20	41.65	41.85	52358
2017-08-29	41.90	42.10	41.65	41.80	64177
2017-08-30	41.85	41.90	41.25	41.30	56376
2017-08-31	41.50	42.20	41.39	41.80	71969
2017-09-01	41.90	42.10	41.70	42.05	52298
2017-09-05	41.90	42.25	41.81	41.85	58146
2017-09-06	41.90	42.30	41.85	42.05	58669
2017-09-07	42.20	42.95	41.87	42.65	100910
2017-09-08	42.55	42.95	42.10	42.80	64985
2017-09-11	42.85	43.25	42.73	43.20	92755
2017-09-12	43.30	43.30	41.88	42.10	60339
2017-09-13	42.20	42.34	41.60	42.15	67780
2017-09-14	42.20	42.60	41.85	42.60	51823
2017-09-15	42.75	43.05	42.51	43.00	213674
2017-09-18	43.10	43.20	42.70	42.90	62303
2017-09-19	42.90	43.10	42.60	43.05	57969
2017-09-20	43.05	43.35	42.60	42.95	122338
2017-09-21	43.00	43.30	42.85	43.00	59307
2017-09-22	42.95	43.15	42.65	42.80	59070
2017-09-25	42.70	43.25	42.60	43.15	58008
2017-09-26	43.25	43.70	43.00	43.35	77359
2017-09-27	43.35	44.25	43.00	44.05	125142
2017-09-28	44.05	44.50	43.50	44.30	67803
2017-09-29	44.25	44.25	43.30	43.35	79841
2017-10-02	43.35	44.50	43.35	44.45	66068
2017-10-03	44.40	44.45	44.05	44.35	65776
2017-10-04	44.40	44.90	44.25	44.75	44719
2017-10-05	44.75	44.95	44.33	44.85	51925
2017-10-06	44.65	44.85	44.40	44.80	43614
2017-10-09	44.80	44.90	44.25	44.40	63861
2017-10-10	44.55	45.20	44.55	45.20	72150
2017-10-11	45.25	45.50	44.95	45.25	64504
2017-10-12	45.35	45.60	45.25	45.45	39653
2017-10-13	45.45	45.80	45.05	45.30	60702
2017-10-16	45.10	45.70	44.75	45.10	85593
2017-10-17	45.10	45.75	45.00	45.25	48984
2017-10-18	45.30	45.95	45.15	45.80	51374
2017-10-19	45.80	46.15	45.50	45.95	49736
2017-10-20	46.20	46.95	46.15	46.35	69266
2017-10-23	46.40	46.50	45.88	46.15	52308
2017-10-24	46.20	46.55	45.75	46.10	88613
2017-10-25	46.05	46.55	45.60	46.00	80005
2017-10-26	46.30	46.85	46.10	46.20	75944
2017-10-27	46.25	47.00	46.05	46.90	87676
2017-10-30	46.65	46.75	45.45	45.75	72129
2017-10-31	45.85	46.40	45.80	45.95	79633
2017-11-01	46.20	46.28	45.00	45.70	69187
2017-11-02	46.15	47.45	45.60	46.70	78661
2017-11-03	46.75	47.05	45.93	46.10	91924
2017-11-06	46.15	46.50	45.05	45.90	90602
2017-11-07	45.85	46.30	45.50	45.90	54437
2017-11-08	45.65	46.00	45.15	45.90	58454
2017-11-09	45.45	46.00	44.45	45.80	68899
2017-11-10	45.75	45.95	45.38	45.60	52072
2017-11-13	45.55	45.95	45.55	45.90	35814
2017-11-14	45.55	46.90	45.55	46.85	86870
2017-11-15	46.50	46.50	45.50	45.60	381470
2017-11-16	45.60	46.40	45.55	45.85	93676
2017-11-17	45.60	46.05	45.40	45.95	53529
2017-11-20	45.80	45.90	45.45	45.85	78125
2017-11-21	46.05	47.00	46.00	46.95	93264
2017-11-22	46.90	47.10	45.49	46.45	87696
2017-11-24	46.70	46.95	46.20	46.65	39201
2017-11-27	46.70	47.10	46.18	46.95	53716
2017-11-28	46.95	47.85	46.90	47.75	187203
2017-11-29	47.80	48.65	47.68	48.40	92537
2017-11-30	48.40	48.55	47.99	48.30	102428
2017-12-01	48.25	48.40	46.90	47.90	74989
2017-12-04	48.25	48.65	47.45	47.65	45571
2017-12-05	47.65	47.65	46.75	46.75	93864
2017-12-06	46.80	47.85	46.80	47.25	121162
2017-12-07	47.40	47.40	46.80	47.20	91421
2017-12-08	47.05	47.15	46.60	46.75	86942
2017-12-11	46.80	47.00	46.10	46.40	132281
2017-12-12	46.55	46.55	45.40	45.45	80595
2017-12-13	45.45	46.45	45.45	45.75	88423
2017-12-14	45.75	45.75	44.70	44.90	132365
2017-12-15	44.90	46.15	44.90	45.80	259571
2017-12-18	45.90	46.30	45.30	45.35	74071
2017-12-19	45.45	45.85	44.30	44.35	92884
2017-12-20	44.55	45.10	44.30	44.30	71072
2017-12-21	44.30	44.70	44.05	44.05	50980
2017-12-22	44.10	44.65	44.10	44.40	51895
2017-12-26	44.35	44.65	44.05	44.05	38090
2017-12-27	43.95	44.95	43.30	44.55	79889
2017-12-28	44.65	45.15	44.35	45.00	132392
2017-12-29	45.25	45.25	44.40	44.45	88134
2018-01-02	44.40	44.95	43.33	43.80	89069
2018-01-03	43.75	44.00	42.95	43.05	77859
2018-01-04	43.10	43.65	42.70	42.70	73003
2018-01-05	42.95	43.25	42.70	42.80	59708
2018-01-08	42.00	42.90	39.90	42.40	98457
2018-01-09	42.20	42.20	40.85	41.10	113967
2018-01-10	40.75	41.10	40.40	40.80	150371
2018-01-11	40.70	41.55	40.70	41.50	82475
2018-01-12	41.40	41.85	41.10	41.35	71540
2018-01-16	41.35	42.70	41.35	42.15	202916
2018-01-17	42.30	42.50	41.85	42.35	82548
2018-01-18	42.20	42.35	41.25	41.55	78091
2018-01-19	41.50	42.35	41.42	42.05	141703
2018-01-22	42.15	42.35	41.85	41.85	76435
2018-01-23	41.85	42.85	41.85	42.65	72195
2018-01-24	42.70	42.85	41.95	42.10	119179
2018-01-25	42.15	42.80	42.10	42.60	56469
2018-01-26	42.85	42.85	41.55	41.80	130688
2018-01-29	41.80	41.95	41.15	41.70	83340
2018-01-30	41.65	42.55	41.58	42.20	123778
2018-01-31	42.45	42.70	41.90	42.60	119223
2018-02-01	42.55	42.85	42.05	42.35	113096
2018-02-02	42.15	42.25	41.60	42.00	67298
2018-02-05	42.05	42.30	40.35	40.40	111528
2018-02-06	40.15	40.55	39.00	39.93	179383
2018-02-07	39.80	40.70	39.70	40.15	110467
2018-02-08	40.20	40.85	39.85	39.95	207042
2018-02-09	40.10	41.55	40.10	41.30	173132
2018-02-12	41.40	41.40	40.00	40.95	109643
2018-02-13	41.95	43.45	40.55	41.65	108638
2018-02-14	40.90	41.20	40.40	40.60	93417
2018-02-15	40.55	41.60	40.55	41.55	94255
2018-02-16	41.45	42.30	41.45	42.05	121838
2018-02-20	41.90	41.90	41.20	41.35	86208
2018-02-21	41.40	41.90	40.95	40.95	67381
2018-02-22	41.10	41.45	40.85	40.90	79033
2018-02-23	41.20	42.00	41.15	42.00	53065
2018-02-26	41.95	42.03	41.30	41.50	52471
2018-02-27	41.50	42.05	40.65	40.75	69056
2018-02-28	40.75	41.50	39.75	39.80	151084
2018-03-01	39.85	40.50	39.65	39.90	94478
2018-03-02	39.80	40.40	39.75	40.00	92735
2018-03-05	39.85	40.85	39.80	40.60	116531
2018-03-06	40.70	40.85	39.95	40.35	86679
2018-03-07	40.35	40.85	39.95	40.75	80092
2018-03-08	41.00	41.70	40.80	41.45	155717
2018-03-09	41.55	42.05	41.20	41.80	68261
2018-03-12	42.05	42.45	41.93	42.40	71317
2018-03-13	42.55	42.85	42.00	42.25	60177
2018-03-14	42.50	42.75	42.10	42.50	64683
2018-03-15	42.35	42.85	42.10	42.80	191086
2018-03-16	42.75	43.45	42.55	43.35	178546
2018-03-19	43.20	43.45	42.75	43.20	76377
2018-03-20	43.30	43.60	42.95	43.15	77606
2018-03-21	43.25	43.90	43.10	43.50	60293
2018-03-22	43.45	44.55	43.00	43.50	78291
2018-03-23	43.40	44.00	42.50	42.50	89764
2018-03-26	42.95	43.75	42.40	43.00	100442
2018-03-27	43.25	43.85	42.88	43.50	91648
2018-03-28	43.55	43.70	43.18	43.40	91083
2018-03-29	43.65	44.00	43.25	43.35	97839
2018-04-02	43.40	43.55	42.30	42.75	132682
2018-04-03	42.90	43.60	42.70	43.20	122026
2018-04-04	43.05	43.50	42.30	43.35	64849
2018-04-05	43.55	44.10	42.95	44.05	66882
2018-04-06	44.00	44.10	43.30	43.55	80799
2018-04-09	43.40	43.90	42.90	43.55	59927
2018-04-10	43.75	43.95	43.35	43.70	139572
2018-04-11	43.65	43.80	43.00	43.40	74488
2018-04-12	43.45	43.45	42.35	42.55	60805
2018-04-13	42.65	43.00	42.55	42.75	51473
2018-04-16	42.80	43.40	42.75	43.30	187566
2018-04-17	43.35	44.05	43.20	43.90	43769
2018-04-18	44.00	44.35	43.60	43.60	62680
2018-04-19	43.60	43.70	43.20	43.55	48300
2018-04-20	43.30	43.75	43.25	43.70	66222
2018-04-23	43.70	44.30	43.55	43.80	58241
2018-04-24	43.90	44.40	43.75	44.30	53492
2018-04-25	44.25	44.65	43.83	44.00	60178
2018-04-26	44.20	44.50	43.85	44.40	53993
2018-04-27	44.40	44.75	44.40	44.60	37398
2018-04-30	44.70	44.85	43.83	43.85	65476
2018-05-01	43.75	43.95	43.50	43.85	44043
2018-05-02	43.75	43.95	43.45	43.80	48487
2018-05-03	43.70	44.37	43.40	44.10	44184
2018-05-04	44.10	44.65	43.80	44.35	51483
2018-05-07	44.40	44.73	43.88	44.50	54249
2018-05-08	44.80	44.95	42.65	43.90	161827
2018-05-09	44.20	44.25	42.55	43.40	94691
2018-05-10	43.55	44.57	43.55	44.35	97567
2018-05-11	44.45	44.75	44.20	44.25	83045
2018-05-14	44.20	44.20	43.40	43.45	55654
2018-05-15	43.45	43.80	43.30	43.50	81156
2018-05-16	43.65	43.75	43.26	43.60	78452
2018-05-17	43.50	43.90	43.45	43.60	70552
2018-05-18	43.85	44.35	43.58	44.25	94576
2018-05-21	44.45	45.25	43.80	44.95	119247
2018-05-22	45.05	45.60	44.40	45.25	122884
2018-05-23	45.40	46.05	45.35	45.80	87218
2018-05-24	45.85	46.65	45.80	46.55	71040
2018-05-25	46.55	46.85	46.25	46.60	103445
2018-05-29	46.65	47.25	46.30	47.25	86540
2018-05-30	47.25	48.35	47.18	48.10	110611
2018-05-31	46.50	47.77	45.50	46.20	259211
2018-06-01	46.10	46.27	45.15	45.55	146806
2018-06-04	45.55	45.85	45.30	45.70	112078
2018-06-05	45.75	45.80	45.30	45.70	67890
2018-06-06	45.65	45.75	44.85	45.20	96403
2018-06-07	45.35	46.73	45.20	46.00	155161
2018-06-08	46.20	46.40	45.45	45.45	72162
2018-06-11	45.70	45.94	44.80	45.20	171267
2018-06-12	45.15	45.70	45.05	45.45	58548
2018-06-13	45.65	45.80	45.15	45.60	96666
2018-06-14	45.75	46.60	45.70	46.55	108385
2018-06-15	46.50	46.80	46.10	46.30	225816
2018-06-18	46.25	46.75	46.20	46.75	91397
2018-06-19	46.70	47.30	46.50	47.25	133126
2018-06-20	47.35	48.10	47.05	48.05	85865
2018-06-21	48.10	48.40	47.71	48.00	83410
2018-06-22	48.10	48.65	47.85	48.35	232525
2018-06-25	48.40	48.65	47.50	48.55	82146
2018-06-26	48.40	48.75	48.15	48.45	88554
2018-06-27	48.30	48.55	48.05	48.10	176895
2018-06-28	48.15	48.75	47.75	47.80	101438
2018-06-29	47.90	48.00	47.30	47.60	121452
2018-07-02	47.50	48.20	47.35	48.20	51806
2018-07-03	48.15	48.75	48.00	48.65	68658
2018-07-05	48.85	49.30	48.50	49.30	92961
2018-07-06	49.40	49.75	49.05	49.60	79343
2018-07-09	49.65	49.65	47.68	47.85	48064
2018-07-10	47.85	48.30	47.50	48.25	46325
2018-07-11	48.25	48.85	47.70	48.40	48282
2018-07-12	48.55	48.55	48.00	48.55	46122
2018-07-13	48.55	48.85	48.25	48.40	44504
2018-07-16	48.35	48.40	47.95	48.35	65605
2018-07-17	48.45	48.75	48.05	48.45	57117
2018-07-18	48.20	48.35	47.65	47.90	70047
2018-07-19	47.85	48.80	47.85	48.55	59504
2018-07-20	48.50	48.75	48.20	48.40	53567
2018-07-23	48.30	48.40	47.75	47.90	43707
2018-07-24	48.00	48.00	47.25	47.75	64395
2018-07-25	47.65	48.00	47.60	47.90	62990
2018-07-26	48.10	48.95	48.10	48.75	49154
2018-07-27	48.80	48.85	47.00	47.95	58040
2018-07-30	47.90	48.25	47.26	47.60	52329
2018-07-31	47.75	48.45	47.70	48.40	64619
2018-08-01	48.35	48.35	47.35	47.85	56055
2018-08-02	47.80	48.20	47.55	48.20	48298
2018-08-03	48.25	48.35	47.84	48.30	60204
2018-08-06	48.35	48.75	48.35	48.65	31639
2018-08-07	48.65	48.85	47.95	48.50	43764
2018-08-08	48.45	48.45	47.75	48.25	85111
2018-08-09	48.40	48.70	48.33	48.55	33144
2018-08-10	48.50	49.00	48.45	48.45	23965
2018-08-13	48.50	48.60	48.00	48.50	48092
2018-08-14	48.15	48.95	48.15	48.80	37787
2018-08-15	49.00	49.15	48.45	48.50	44710
2018-08-16	48.55	49.35	48.50	49.30	43224
2018-08-17	49.15	49.60	48.95	49.50	43340
2018-08-20	49.65	49.75	49.10	49.20	100978
2018-08-21	49.25	49.45	48.85	49.30	95389
2018-08-22	49.25	49.35	48.55	48.75	50964
2018-08-23	48.75	49.12	48.50	48.55	33858
2018-08-24	48.55	48.90	48.30	48.80	104964
2018-08-27	48.95	48.95	48.00	48.10	56842
2018-08-28	48.25	48.25	47.65	47.70	38688
2018-08-29	47.75	48.35	47.75	48.30	104387
2018-08-30	48.30	48.30	48.05	48.10	62522
2018-08-31	48.05	48.35	47.75	47.90	40363
2018-09-04	47.80	48.10	47.05	47.35	48757
2018-09-05	47.40	48.30	47.35	48.25	41804
2018-09-06	48.40	49.15	48.00	48.95	75491
2018-09-07	48.85	49.05	48.45	48.90	49179
2018-09-10	49.05	49.35	48.85	49.10	55236
2018-09-11	49.15	49.25	48.54	48.75	43016
2018-09-12	48.75	48.85	48.30	48.30	47908
2018-09-13	48.50	48.75	48.05	48.65	35391
2018-09-14	48.55	49.00	48.35	48.60	32551
2018-09-17	48.60	48.80	48.45	48.75	33458
2018-09-18	48.85	48.85	48.45	48.45	36765
2018-09-19	48.45	48.50	46.85	47.05	75365
2018-09-20	47.15	47.55	47.00	47.30	55289
2018-09-21	47.25	48.30	47.10	48.15	236139
2018-09-24	48.00	48.25	47.40	47.90	72962
2018-09-25	48.05	48.14	47.50	47.65	55164
2018-09-26	47.75	47.93	46.95	47.10	76648
2018-09-27	47.00	47.75	47.00	47.35	40965
2018-09-28	47.45	48.25	47.45	47.90	87109
2018-10-01	47.88	48.45	47.01	47.09	56408
2018-10-02	47.05	47.73	47.05	47.61	44442
2018-10-03	47.62	47.91	46.98	47.11	41150
2018-10-04	47.00	47.44	46.70	46.99	71961
2018-10-05	47.00	47.72	46.98	47.51	47132
2018-10-08	47.50	48.28	47.32	48.11	48556
2018-10-09	47.84	48.74	47.84	48.39	96151
2018-10-10	48.42	48.72	47.41	47.58	78497
2018-10-11	47.32	47.93	46.05	46.15	102958
2018-10-12	46.51	47.28	44.94	45.18	107609
2018-10-15	45.17	45.64	44.89	45.21	67307
2018-10-16	45.16	46.41	44.82	46.31	58191
2018-10-17	46.30	46.43	45.63	46.18	87581
2018-10-18	46.21	46.44	45.69	46.07	67954
2018-10-19	45.96	46.96	45.96	46.58	49000
2018-10-22	46.57	46.86	46.08	46.32	38251
2018-10-23	46.27	46.48	45.43	45.77	62574
2018-10-24	45.73	46.25	45.38	45.54	202525
2018-10-25	45.73	45.76	45.05	45.53	84528
2018-10-26	45.42	46.13	45.26	45.91	74888
2018-10-29	46.15	47.11	45.72	46.22	52433
2018-10-30	46.23	46.69	45.55	46.44	65012
2018-10-31	46.47	46.47	44.96	45.07	80708
2018-11-01	45.08	45.32	44.50	44.77	61279
2018-11-02	45.02	45.03	44.22	44.93	40795
2018-11-05	45.02	45.65	45.01	45.09	59380
2018-11-06	47.55	47.94	45.38	47.46	76638
2018-11-07	47.72	48.01	47.34	48.01	54289
2018-11-08	48.05	48.48	47.52	48.43	51753
2018-11-09	48.44	48.65	47.90	48.41	41134
2018-11-12	47.79	48.67	47.67	47.72	55141
2018-11-13	47.84	48.26	47.34	47.78	75715
2018-11-14	47.62	48.25	47.03	47.35	48502
2018-11-15	47.33	48.08	46.93	47.75	44819
2018-11-16	47.83	48.38	47.53	48.37	69519
2018-11-19	48.27	48.45	47.22	47.73	38366
2018-11-20	47.35	47.87	47.26	47.37	48868
2018-11-21	47.43	47.89	47.09	47.25	38374
2018-11-23	47.24	48.08	47.24	47.60	19361
2018-11-26	47.23	47.85	47.01	47.66	60494
2018-11-27	47.66	48.03	47.31	47.55	39509
2018-11-28	47.55	48.86	47.55	48.85	98565
2018-11-29	48.84	48.89	48.03	48.35	52048
2018-11-30	48.45	49.14	48.32	48.92	106095
2018-12-03	49.00	49.50	47.66	49.46	70114
2018-12-04	49.51	49.74	47.72	47.88	76397
2018-12-06	47.91	48.56	47.43	48.44	81149
2018-12-07	48.48	49.13	48.15	48.90	96377
2018-12-10	49.05	49.99	48.66	49.98	108783
2018-12-11	50.05	51.10	49.92	51.02	80172
2018-12-12	51.11	51.88	51.11	51.58	82770
2018-12-13	51.59	51.65	50.75	51.21	82436
2018-12-14	51.00	51.09	50.42	50.67	67991
2018-12-17	50.69	51.07	49.55	49.78	111972
2018-12-18	49.77	50.33	49.34	49.56	98539
2018-12-19	49.78	50.15	48.83	49.02	86284
2018-12-20	49.01	50.27	48.47	49.76	100035
2018-12-21	49.76	51.08	49.48	49.80	246511
2018-12-24	50.06	50.85	47.54	47.57	53877
2018-12-26	47.79	49.00	46.90	48.39	96652
2018-12-27	48.03	48.49	46.26	48.38	146537
2018-12-28	48.39	49.94	47.99	49.53	92298
2018-12-31	50.01	50.58	48.02	49.64	83861
2019-01-02	49.33	49.33	47.49	47.82	135141
2019-01-03	47.81	48.02	47.17	47.39	58325
2019-01-04	47.74	48.79	47.24	48.64	94269
2019-01-07	48.58	48.59	47.00	47.27	88545
2019-01-08	47.67	48.73	47.34	48.64	56520
2019-01-09	48.80	48.88	47.59	47.62	85561
2019-01-10	47.70	48.44	47.59	48.32	47927
2019-01-11	48.23	48.27	47.38	47.49	57015
2019-01-14	47.35	47.41	45.94	46.54	78374
2019-01-15	46.62	47.51	46.00	47.37	68067
2019-01-16	47.38	48.03	47.25	47.93	71762
2019-01-17	47.94	48.28	47.80	48.17	47989
2019-01-18	48.06	48.50	48.00	48.37	64322
2019-01-22	48.38	48.55	47.67	48.21	74672
2019-01-23	48.21	48.45	47.90	48.06	98792
2019-01-24	48.09	48.49	47.94	48.48	94018
2019-01-25	48.47	48.55	47.44	47.48	51082
2019-01-28	47.42	47.66	46.63	47.00	77113
2019-01-29	47.08	47.72	47.05	47.20	60730
2019-01-30	47.31	47.68	47.18	47.49	66757
2019-01-31	47.50	48.55	47.13	48.45	112873
2019-02-01	48.44	48.44	47.70	48.14	48209
2019-02-04	48.15	48.75	47.82	48.72	76386
2019-02-05	48.94	49.12	47.86	48.23	150223
2019-02-06	48.34	48.34	47.75	47.83	93966
2019-02-07	47.75	49.16	47.75	49.10	53778
2019-02-08	49.10	49.93	49.10	49.89	93134
2019-02-11	49.90	50.19	47.63	50.02	160873
2019-02-12	50.19	50.60	49.43	49.85	55660
2019-02-13	49.85	49.95	49.30	49.53	39179
2019-02-14	49.38	49.61	49.03	49.11	61551
2019-02-15	49.37	50.23	49.37	50.23	89776
2019-02-19	50.23	50.61	48.37	50.49	134822
2019-02-20	50.49	50.49	49.44	49.68	63366
2019-02-21	49.66	50.12	49.22	49.95	98094
2019-02-22	50.07	50.07	49.52	49.94	50255
2019-02-25	50.00	50.37	50.00	50.03	77850
2019-02-26	50.12	50.21	49.67	49.70	75524
2019-02-27	49.61	49.95	49.51	49.94	45239
2019-02-28	49.93	50.43	49.80	50.28	73246
2019-03-01	50.19	50.63	49.82	50.63	52010
2019-03-04	50.68	50.95	50.32	50.91	55677
2019-03-05	50.98	50.98	50.19	50.21	61369
2019-03-06	50.28	50.74	50.01	50.06	75235
2019-03-07	50.21	50.71	50.14	50.20	82178
2019-03-08	50.29	50.55	50.08	50.43	60779
2019-03-11	50.61	51.63	50.44	51.54	85528
2019-03-12	51.65	51.70	50.93	51.05	52149
2019-03-13	50.97	51.17	50.60	50.74	56937
2019-03-14	50.65	50.91	50.34	50.41	52945
2019-03-15	50.43	50.92	50.00	50.13	269746
2019-03-18	50.27	50.73	49.75	50.15	78113
2019-03-19	50.15	50.17	48.84	49.11	60147
2019-03-20	49.05	49.60	48.69	49.01	73602
2019-03-21	48.89	49.89	48.89	49.19	62033
2019-03-22	49.20	49.74	48.56	48.58	96322
2019-03-25	48.59	49.23	48.20	48.91	46113
2019-03-26	48.92	49.86	48.52	49.85	72518
2019-03-27	49.79	50.42	49.33	50.29	100085
2019-03-28	50.43	50.55	49.42	49.84	72637
2019-03-29	49.94	50.13	49.50	49.82	102522
2019-04-01	49.94	49.94	49.27	49.60	51430
2019-04-02	49.65	49.65	48.72	48.88	72741
2019-04-03	48.95	49.22	48.48	48.80	56627
2019-04-04	48.83	49.30	48.62	49.18	53960
2019-04-05	49.19	50.22	49.19	50.18	107859
2019-04-08	50.04	50.04	49.42	49.75	42912
2019-04-09	49.61	49.98	49.49	49.73	55751
2019-04-10	49.82	50.19	49.28	49.46	58452
2019-04-11	49.45	49.87	49.30	49.48	49191
2019-04-12	49.58	50.61	49.26	50.57	121160
2019-04-15	50.67	51.17	50.67	51.01	76117
2019-04-16	51.07	51.19	50.38	50.52	72532
2019-04-17	50.59	50.82	50.32	50.55	56031
2019-04-18	50.54	50.89	50.40	50.50	56612
2019-04-22	50.23	50.50	49.77	50.13	71796
2019-04-23	50.19	50.83	49.88	50.41	91644
2019-04-24	50.55	50.92	50.29	50.70	138589
2019-04-25	50.66	50.93	50.24	50.76	52307
2019-04-26	50.83	51.28	50.80	50.94	58640
2019-04-29	50.97	51.16	50.69	50.88	45365
2019-04-30	50.92	51.37	50.70	51.30	94909
2019-05-01	51.32	51.32	50.39	50.47	84236
2019-05-02	50.49	50.87	50.10	50.81	94075
2019-05-03	50.80	52.37	50.80	52.36	87721
2019-05-06	52.25	53.15	52.25	52.38	77136
2019-05-07	52.01	53.20	50.56	50.70	80958
2019-05-08	50.72	51.15	50.02	50.30	82541
2019-05-09	50.38	50.69	49.94	50.49	81698
2019-05-10	50.45	50.88	50.16	50.64	93581
2019-05-13	50.39	51.17	50.16	51.08	70775
2019-05-14	50.74	51.20	50.40	50.51	73184
2019-05-15	50.51	50.82	50.38	50.68	51087
2019-05-16	50.57	51.34	50.57	51.10	45727
2019-05-17	50.95	51.28	50.82	51.01	42191
2019-05-20	51.00	51.50	50.43	51.06	72592
2019-05-21	51.12	51.59	50.90	51.16	50178
2019-05-22	51.20	51.42	50.57	51.24	55862
2019-05-23	51.23	51.35	50.83	51.00	57705
2019-05-24	51.20	51.60	51.01	51.13	46662
2019-05-28	51.04	51.21	50.15	50.27	103638
2019-05-29	50.11	50.37	49.60	49.62	69401
2019-05-30	49.62	50.01	48.99	49.32	134212
2019-05-31	49.23	49.69	48.63	49.67	65904
2019-06-03	49.80	50.32	49.50	50.23	68289
2019-06-04	50.50	50.99	49.87	50.95	65404
2019-06-05	51.08	51.85	50.77	51.54	78210
2019-06-06	51.74	52.49	51.53	52.22	105414
2019-06-07	52.41	53.35	52.24	52.48	114108
2019-06-10	52.52	52.52	51.30	51.88	97946
2019-06-11	51.89	52.03	51.17	51.39	103363
2019-06-12	51.43	51.87	51.42	51.84	110699
2019-06-13	52.02	52.31	51.67	51.90	64656
2019-06-14	51.98	52.36	51.71	51.72	50755
2019-06-17	51.74	51.95	51.20	51.63	42163
2019-06-18	51.89	52.07	51.52	51.77	83287
2019-06-19	51.73	52.47	51.56	52.47	69999
2019-06-20	52.75	52.85	51.99	52.85	65779
2019-06-21	52.58	52.84	52.11	52.29	153032
2019-06-24	52.40	52.60	51.91	52.20	80965
2019-06-25	52.37	52.68	51.62	52.36	68047
2019-06-26	52.36	52.36	51.48	51.50	113402
2019-06-27	51.65	52.04	51.46	52.04	69541
2019-06-28	51.94	52.88	51.94	52.81	755062
2019-07-01	52.80	52.80	51.75	52.23	76069
2019-07-02	52.24	52.64	51.92	52.41	66153
2019-07-03	52.59	53.06	52.46	52.79	39040
2019-07-05	52.56	52.94	51.58	52.75	54029
2019-07-08	52.81	53.11	52.64	52.84	56043
2019-07-09	52.77	53.02	52.40	52.98	45261
2019-07-10	53.09	53.24	52.76	52.87	51866
2019-07-11	52.84	52.97	52.14	52.43	75693
2019-07-12	52.40	52.64	52.10	52.22	70204
2019-07-15	52.35	52.41	51.53	52.07	66668
2019-07-16	51.99	52.69	51.74	52.54	53967
2019-07-17	52.61	52.99	52.37	52.47	69877
2019-07-18	52.48	52.75	51.90	52.74	69484
2019-07-19	52.49	52.81	51.91	51.92	54256
2019-07-22	51.97	52.12	51.48	51.68	58887
2019-07-23	51.67	51.97	51.49	51.82	41181
2019-07-24	51.86	52.44	51.49	52.39	77558
2019-07-25	52.44	52.58	52.00	52.27	52726
2019-07-26	52.28	53.30	52.24	53.21	72021
2019-07-29	53.35	53.58	52.89	53.24	57780
2019-07-30	53.16	53.86	52.98	53.51	75052
2019-07-31	53.52	54.51	53.18	53.38	116477
2019-08-01	53.46	54.26	53.15	53.51	75813
2019-08-02	53.54	53.54	52.84	53.03	49625
2019-08-05	52.65	53.30	50.96	51.28	96109
2019-08-06	49.81	51.89	48.09	51.67	157993
2019-08-07	51.67	52.75	50.42	52.14	86617
2019-08-08	52.36	53.25	52.01	52.99	84572
2019-08-09	53.19	53.50	52.29	52.58	72359
2019-08-12	52.48	52.48	51.01	51.19	75417
2019-08-13	51.36	51.78	50.94	51.73	80147
2019-08-14	51.24	51.35	50.52	50.67	77701
2019-08-15	50.75	51.25	50.61	50.89	59046
2019-08-16	50.93	51.25	50.85	51.23	66424
2019-08-19	51.56	51.56	51.05	51.24	51605
2019-08-20	51.33	51.33	50.59	50.94	31976
2019-08-21	51.14	51.14	50.63	50.78	53321
2019-08-22	50.94	50.97	50.03	50.52	67266
2019-08-23	50.52	50.79	49.24	49.35	77751
2019-08-26	49.62	50.00	49.42	49.94	61911
2019-08-27	50.12	50.63	49.75	49.80	83235
2019-08-28	49.81	50.21	49.54	49.70	80223
2019-08-29	50.08	50.85	49.56	50.84	59719
2019-08-30	51.04	51.18	50.20	50.62	75839
2019-09-03	50.54	51.38	50.34	51.19	71330
2019-09-04	51.45	51.57	51.08	51.53	74273
2019-09-05	51.58	52.49	51.36	52.15	103343
2019-09-06	52.50	52.56	51.67	51.77	65199
2019-09-09	51.81	52.19	51.12	51.70	72263
2019-09-10	51.84	52.73	51.08	52.64	81815
2019-09-11	52.66	53.69	51.89	53.50	108286
2019-09-12	53.60	54.02	53.18	53.90	77916
2019-09-13	53.97	54.50	53.52	53.89	86661
2019-09-16	53.85	54.00	53.25	53.60	58639
2019-09-17	53.42	54.00	53.42	53.64	57704
2019-09-18	53.40	54.05	53.36	53.70	87225
2019-09-19	53.84	54.60	53.78	53.82	82152
2019-09-20	53.82	54.55	53.70	54.34	211716
2019-09-23	54.14	54.63	54.02	54.06	99594
2019-09-24	54.24	55.10	53.89	54.05	121538
2019-09-25	54.04	54.42	53.59	54.25	139096
2019-09-26	54.49	54.86	54.09	54.28	64733
2019-09-27	54.54	54.66	53.67	53.93	43493
2019-09-30	54.04	54.28	53.68	53.75	62917
2019-10-01	53.85	54.05	53.16	53.35	63928
2019-10-02	53.37	53.62	52.56	53.05	73382
2019-10-03	53.17	53.20	52.66	53.00	64397
2019-10-04	53.03	53.59	52.86	53.48	77584
2019-10-07	53.47	53.99	52.90	53.35	67142
2019-10-08	53.19	53.65	52.63	53.20	77944
2019-10-09	53.43	53.62	52.89	53.51	44345
2019-10-10	53.70	53.78	53.18	53.55	57281
2019-10-11	53.89	54.66	53.83	54.15	82212
2019-10-14	54.11	54.24	53.81	53.98	38360
2019-10-15	54.08	54.71	53.81	54.08	45658
2019-10-16	53.92	54.24	53.72	53.96	68122
2019-10-17	53.92	54.50	53.70	54.43	56365
2019-10-18	54.27	55.20	54.27	54.98	124635
2019-10-21	55.19	55.47	54.93	55.24	67497
2019-10-22	55.16	55.45	54.85	54.92	58525
2019-10-23	54.80	55.49	54.80	55.46	59796
2019-10-24	55.39	55.80	55.33	55.38	40807
2019-10-25	55.32	55.32	54.75	55.12	53631
2019-10-28	55.18	55.33	54.81	55.01	48914
2019-10-29	54.80	55.38	54.69	55.13	55240
2019-10-30	55.22	56.16	55.14	56.06	77621
2019-10-31	56.18	56.69	55.61	56.68	91697
2019-11-01	56.90	57.74	56.73	57.43	71611
2019-11-04	57.43	57.43	56.35	56.47	78284
2019-11-05	55.95	55.95	50.65	51.35	155649
2019-11-06	51.64	52.35	50.85	51.12	116218
2019-11-07	51.29	51.29	49.63	49.95	106695
2019-11-08	49.77	49.95	49.30	49.53	87186
2019-11-11	49.46	49.89	49.26	49.72	75321
2019-11-12	49.89	50.13	49.47	49.85	62885
2019-11-13	49.75	49.97	49.59	49.78	104704
2019-11-14	49.20	49.40	48.80	48.86	80285
2019-11-15	48.98	49.34	48.65	49.25	69923
2019-11-18	49.33	49.67	48.79	48.88	49497
2019-11-19	48.86	49.18	48.53	48.58	103146
2019-11-20	48.66	49.05	48.44	48.84	150715
2019-11-21	48.90	49.22	48.17	48.51	71947
2019-11-22	48.51	49.12	48.19	48.99	80721
2019-11-25	48.87	50.02	48.87	50.00	161905
2019-11-26	50.00	50.29	49.45	49.95	171535
2019-11-27	50.07	50.47	49.33	49.48	211050
2019-11-29	49.66	49.66	48.95	49.16	58087
2019-12-02	49.03	49.30	48.59	48.88	98789
2019-12-03	48.87	49.22	48.62	49.16	86110
2019-12-04	49.22	49.60	49.22	49.37	79567
2019-12-05	49.56	49.60	49.22	49.40	84887
2019-12-06	49.43	50.27	49.35	49.67	104097
2019-12-09	49.80	49.80	49.19	49.60	88240
2019-12-10	49.74	49.95	49.40	49.82	85962
2019-12-11	50.07	50.52	49.79	50.09	92935
2019-12-12	50.15	50.57	49.67	49.88	156110
2019-12-13	50.00	50.45	49.69	50.28	99712
2019-12-16	50.84	51.79	50.60	51.73	164632
2019-12-17	51.77	52.60	51.73	52.48	107352
2019-12-18	52.52	53.10	51.91	52.86	146883
2019-12-19	52.88	53.16	52.47	52.63	259954
2019-12-20	52.56	52.60	52.05	52.20	267415
2019-12-23	52.45	52.45	50.82	51.25	123118
2019-12-24	51.18	51.18	50.61	51.05	83512
2019-12-26	50.95	51.32	50.69	51.01	153699
2019-12-27	51.09	51.23	50.46	51.20	111887
2019-12-30	51.17	51.52	50.70	50.99	148572
2019-12-31	51.08	51.44	50.93	51.29	81710
2020-01-02	51.37	51.73	50.93	51.69	176234
2020-01-03	51.46	51.62	51.05	51.40	96420
2020-01-06	51.15	51.57	50.89	51.38	112580
2020-01-07	51.09	51.38	50.83	50.98	84777
2020-01-08	50.99	51.46	50.97	51.13	132060
2020-01-09	51.15	51.54	51.10	51.45	63763
2020-01-10	51.55	51.96	51.35	51.85	76475
2020-01-13	51.87	52.54	51.87	52.44	71463
2020-01-14	52.50	52.56	52.02	52.23	65215
2020-01-15	52.16	52.92	52.16	52.73	74611
2020-01-16	52.99	53.85	52.99	53.82	86691
2020-01-17	54.09	54.30	53.02	53.64	99659
2020-01-21	53.80	53.80	53.20	53.60	82322
2020-01-22	53.75	53.77	53.43	53.59	71316
2020-01-23	53.61	53.99	53.34	53.81	89613
2020-01-24	53.85	54.04	53.37	53.63	58247
2020-01-27	53.32	53.85	53.20	53.62	67788
2020-01-28	53.87	54.00	53.45	53.60	85338
2020-01-29	53.50	53.50	53.06	53.30	142040
2020-01-30	53.16	54.24	52.99	54.20	94444
2020-01-31	54.08	54.16	53.32	53.56	130461
2020-02-03	53.86	54.53	53.56	54.46	118186
2020-02-04	54.65	54.65	53.65	53.72	68291
2020-02-05	54.00	54.50	53.85	54.49	65607
2020-02-06	54.70	54.70	54.14	54.41	62007
2020-02-07	54.52	54.52	53.95	53.95	63297
2020-02-10	54.14	54.25	53.84	54.22	41515
2020-02-11	54.27	54.52	54.06	54.12	64154
2020-02-12	54.05	54.32	53.80	54.13	109301
2020-02-13	53.87	54.41	53.46	54.36	70545
2020-02-14	54.50	54.84	54.18	54.78	65303
2020-02-18	54.99	54.99	52.24	54.45	116979
2020-02-19	54.65	56.90	54.42	56.09	123077
2020-02-20	56.03	56.23	55.41	56.02	77129
2020-02-21	56.13	56.33	55.41	55.41	75700
2020-02-24	54.53	54.67	53.28	53.44	110190
2020-02-25	53.53	53.57	51.93	52.10	119422
2020-02-26	52.10	53.08	51.92	52.17	165079
2020-02-27	51.61	52.45	50.21	50.27	103412
2020-02-28	48.97	49.34	47.56	48.61	212471
2020-03-02	48.82	50.35	48.80	50.00	170911
2020-03-03	50.00	51.99	48.98	49.45	154207
2020-03-04	50.17	51.54	49.82	51.36	194541
2020-03-05	50.67	50.93	49.50	50.20	107874
2020-03-06	49.46	51.03	49.08	50.80	130706
2020-03-09	47.60	48.79	45.33	46.57	129702
2020-03-10	47.71	48.61	45.38	47.40	147506
2020-03-11	46.44	46.82	44.45	45.33	136095
2020-03-12	42.68	44.41	38.14	38.15	176404
2020-03-13	38.57	41.89	37.39	41.80	208934
2020-03-16	35.12	38.76	30.95	33.13	190472
2020-03-17	33.94	41.38	33.77	41.37	218012
2020-03-18	38.73	41.78	36.86	40.32	173746
2020-03-19	39.82	43.90	39.13	43.26	234552
2020-03-20	43.21	43.50	35.51	36.14	298829
2020-03-23	35.98	37.74	31.53	36.98	187567
2020-03-24	39.04	41.09	37.71	40.82	209555
2020-03-25	40.50	41.51	38.28	39.41	198660
2020-03-26	40.02	44.85	40.02	44.09	168570
2020-03-27	42.47	44.89	41.82	43.32	129510
2020-03-30	43.46	46.40	43.46	46.17	110315
2020-03-31	45.92	46.00	43.46	44.46	147993
2020-04-01	42.97	43.84	41.07	42.14	166833
2020-04-02	41.45	44.16	41.12	43.35	197049
2020-04-03	43.08	43.75	41.10	42.86	117528
2020-04-06	44.41	46.50	43.36	46.05	181485
2020-04-07	46.55	46.94	43.00	43.71	169166
2020-04-08	44.34	45.59	43.28	44.68	138301
2020-04-09	44.80	48.22	44.80	47.55	127165
2020-04-13	47.27	47.37	44.82	46.14	106551
2020-04-14	47.21	47.35	45.52	46.86	107891
2020-04-15	45.40	45.57	43.18	43.36	135064
2020-04-16	43.39	44.42	42.53	44.30	137865
2020-04-17	45.58	46.02	44.83	45.53	105848
2020-04-20	44.52	45.89	43.82	43.93	104934
2020-04-21	42.75	44.85	42.75	43.95	107048
2020-04-22	44.63	45.89	43.60	43.71	194185
2020-04-23	43.60	44.48	42.98	43.27	105602
2020-04-24	43.33	43.76	41.72	43.28	91459
2020-04-27	43.68	44.44	43.62	44.02	105007
2020-04-28	45.00	45.49	44.46	45.08	100738
2020-04-29	46.43	47.35	45.27	46.22	162609
2020-04-30	45.56	46.55	43.35	44.38	108815
2020-05-01	43.31	43.55	41.98	42.91	116337
2020-05-04	42.90	43.58	41.34	43.44	136646
2020-05-05	44.17	44.68	42.91	43.15	80706
2020-05-06	41.45	45.08	40.75	41.26	143220
2020-05-07	42.00	42.48	41.13	41.63	106851
2020-05-08	42.47	43.81	42.14	43.46	150754
2020-05-11	42.77	43.57	41.12	42.28	167719
2020-05-12	42.25	42.54	40.45	40.57	127328
2020-05-13	40.12	41.81	38.40	39.35	127804
2020-05-14	38.24	38.58	36.70	38.54	141319
2020-05-15	38.55	38.76	37.78	38.71	181868
2020-05-18	40.29	41.33	40.17	41.24	170152
2020-05-19	41.01	41.16	39.56	39.56	97490
2020-05-20	40.14	41.38	39.89	40.87	200949
2020-05-21	40.94	41.38	40.82	40.90	105948
2020-05-22	41.11	41.48	40.89	41.41	118397
2020-05-26	42.81	43.09	42.27	42.43	123479
2020-05-27	43.24	43.64	41.27	42.58	216622
2020-05-28	43.28	43.72	42.80	43.12	359753
2020-05-29	43.07	43.12	41.89	42.91	151010
2020-06-01	43.03	43.03	42.00	42.00	156535
2020-06-02	42.32	42.39	41.64	42.05	119570
2020-06-03	42.54	43.66	42.32	43.12	118606
2020-06-04	42.72	42.78	41.61	41.84	141426
2020-06-05	42.85	44.41	42.48	43.55	245893
2020-06-08	44.26	44.61	43.50	44.20	162100
2020-06-09	43.68	43.93	42.20	42.77	130729
2020-06-10	43.40	43.65	42.40	42.86	207194
2020-06-11	41.54	42.43	39.55	39.62	153719
2020-06-12	41.00	41.00	38.80	39.90	150820
2020-06-15	38.91	40.39	38.61	40.14	123349
2020-06-16	41.34	42.00	39.89	40.12	115624
2020-06-17	40.41	40.41	38.90	39.12	103478
2020-06-18	39.00	39.25	38.61	38.99	111075
2020-06-19	38.94	39.32	38.15	38.18	231428
2020-06-22	38.18	39.21	37.70	39.08	134656
2020-06-23	39.68	39.88	38.34	38.80	119434
2020-06-24	38.58	38.81	37.48	38.07	218654
2020-06-25	37.92	37.97	37.28	37.82	104773
2020-06-26	37.58	37.89	36.80	36.91	301486
2020-06-29	37.47	38.85	37.27	38.57	122046
2020-06-30	38.42	39.29	38.23	38.79	122760
2020-07-01	38.89	39.37	38.68	39.22	125496
2020-07-02	39.80	40.03	39.03	39.26	92476
2020-07-06	39.79	39.79	38.30	38.66	123538
2020-07-07	38.25	38.62	37.77	38.12	78102
2020-07-08	38.24	38.74	37.40	38.05	135311
2020-07-09	38.05	38.05	36.63	37.39	129486
2020-07-10	37.40	38.41	37.39	38.30	97195
2020-07-13	38.60	38.85	38.08	38.22	94347
2020-07-14	38.27	38.76	38.04	38.62	114526
2020-07-15	39.31	39.94	38.79	38.89	179552
2020-07-16	38.70	39.06	38.21	38.41	109917
2020-07-17	38.42	39.46	38.37	39.18	85317
2020-07-20	39.12	39.12	38.09	38.37	85103
2020-07-21	38.65	39.35	38.37	38.83	128711
2020-07-22	38.54	39.20	38.41	38.99	104400
2020-07-23	39.06	39.50	38.83	39.35	107833
2020-07-24	39.47	39.74	38.60	38.75	72769
2020-07-27	38.70	38.85	38.34	38.51	101272
2020-07-28	38.43	39.37	38.43	38.89	130806
2020-07-29	38.95	39.59	38.95	39.34	248541
2020-07-30	38.89	39.18	38.63	38.87	111414
2020-07-31	38.71	39.05	37.73	38.25	156887
2020-08-03	38.27	38.62	37.38	37.71	130766
2020-08-04	38.25	38.97	37.41	38.77	159849
2020-08-05	40.45	40.99	39.12	39.68	186778
2020-08-06	39.58	40.40	39.41	40.22	124178
2020-08-07	39.96	41.59	39.96	41.57	122225
2020-08-10	41.73	41.86	41.36	41.45	125107
2020-08-11	41.80	42.02	40.95	41.17	130825
2020-08-12	41.46	41.83	41.27	41.61	111501
2020-08-13	40.79	41.07	39.83	40.31	180806
2020-08-14	40.10	40.38	39.68	40.03	84467
2020-08-17	39.90	40.42	39.61	40.04	137100
2020-08-18	40.00	40.01	39.56	39.78	101486
2020-08-19	39.72	40.12	38.61	39.43	190321
2020-08-20	39.04	39.51	38.92	39.20	113912
2020-08-21	39.25	39.40	38.96	39.32	88007
2020-08-24	39.77	40.29	39.15	39.74	77357
2020-08-25	39.74	39.74	39.15	39.35	61356
2020-08-26	39.23	39.25	38.28	38.66	149188
2020-08-27	38.80	39.41	38.61	39.08	107377
2020-08-28	39.26	39.32	38.53	39.09	100911
2020-08-31	38.93	39.54	38.76	38.85	166828
2020-09-01	38.58	38.65	37.95	38.04	100521
2020-09-02	38.01	39.04	38.01	38.79	84048
2020-09-03	38.83	39.36	38.29	38.44	105672
2020-09-04	38.91	38.91	37.71	38.19	81205
2020-09-08	38.20	38.76	37.43	37.89	110299
2020-09-09	38.00	38.51	37.75	37.89	82378
2020-09-10	38.11	38.15	36.91	37.08	161219
2020-09-11	37.10	37.16	36.59	36.77	111074
2020-09-14	37.11	37.53	36.93	37.15	92599
2020-09-15	37.31	37.52	36.56	36.74	99262
2020-09-16	36.61	37.39	36.61	37.04	153511
2020-09-17	36.80	37.21	36.55	36.91	131261
2020-09-18	37.20	37.20	36.06	36.34	307343
2020-09-21	36.00	36.35	35.36	36.28	183205
2020-09-22	36.43	36.95	35.98	36.76	142042
2020-09-23	36.80	37.24	35.66	35.80	375238
2020-09-24	35.82	36.69	35.71	36.09	104167
2020-09-25	35.83	36.29	35.61	36.14	109701
2020-09-28	36.44	36.80	36.27	36.54	129387
2020-09-29	36.57	36.73	35.82	36.04	66144
2020-09-30	36.35	36.55	35.91	36.17	88600
2020-10-01	36.22	36.64	35.88	36.55	118223
2020-10-02	36.12	37.23	36.12	37.05	94900
2020-10-05	37.28	37.78	37.22	37.57	89073
2020-10-06	37.80	39.09	37.71	38.25	123317
2020-10-07	38.45	38.87	38.17	38.67	112968
2020-10-08	38.97	39.63	38.85	39.51	111002
2020-10-09	39.55	39.65	38.86	39.01	74794
2020-10-12	39.06	39.50	38.89	39.34	78374
2020-10-13	39.05	39.19	38.27	38.67	86060
2020-10-14	38.38	39.06	38.37	38.46	37957
2020-10-15	38.06	39.15	37.95	38.96	81169
2020-10-16	38.76	39.36	38.71	38.83	87141
2020-10-19	39.37	39.37	38.64	39.03	72965
2020-10-20	39.32	39.62	38.88	39.48	110550
2020-10-21	39.48	39.99	39.33	39.64	72006
2020-10-22	39.75	40.52	39.60	40.44	99630
2020-10-23	40.74	41.00	40.48	40.83	63931
2020-10-26	40.40	40.70	40.08	40.67	106614
2020-10-27	40.48	41.06	40.06	40.29	182861
2020-10-28	39.45	40.28	38.03	38.24	439066
2020-10-29	38.11	38.56	37.52	38.25	163401
2020-10-30	38.06	38.63	38.01	38.35	132377
2020-11-02	38.74	39.87	38.62	39.66	98895
2020-11-03	40.55	42.86	40.55	42.50	159485
2020-11-04	41.95	42.30	39.78	40.10	120843
2020-11-05	40.31	41.03	39.93	40.22	81804
2020-11-06	40.39	40.53	39.57	39.80	97131
2020-11-09	41.65	43.06	40.53	41.71	180425
2020-11-10	42.20	43.49	42.20	43.35	149234
2020-11-11	43.41	43.55	42.22	43.10	119569
2020-11-12	41.70	42.49	39.79	40.14	228149
2020-11-13	40.24	41.13	40.19	40.92	119994
2020-11-16	41.64	42.14	41.04	41.91	167387
2020-11-17	41.58	41.65	41.05	41.41	134258
2020-11-18	41.50	42.14	41.19	41.28	186128
2020-11-19	41.01	41.01	39.86	40.40	140025
2020-11-20	40.04	40.44	39.71	40.14	129448
2020-11-23	40.39	41.24	40.08	40.89	159265
2020-11-24	41.31	42.38	40.81	41.88	215607
2020-11-25	41.71	42.37	41.51	41.78	352974
2020-11-27	41.63	41.69	40.17	40.74	87393
2020-11-30	40.62	40.71	39.73	39.82	207362
2020-12-01	40.42	41.60	40.31	40.67	205324
2020-12-02	40.54	41.00	39.99	40.84	91695
2020-12-03	40.89	41.43	40.32	40.42	124153
2020-12-04	40.53	41.29	40.53	41.25	102542
2020-12-07	41.31	41.85	41.10	41.75	125368
2020-12-08	41.59	42.00	41.38	41.93	152686
2020-12-09	41.95	43.04	41.95	42.79	204838
2020-12-10	42.89	42.99	42.06	42.43	130600
2020-12-11	42.43	43.50	42.43	43.38	124866
2020-12-14	43.52	44.51	42.88	43.04	165719
2020-12-15	43.84	43.92	42.83	43.88	130737
2020-12-16	43.91	44.20	43.22	43.66	130490
2020-12-17	43.99	44.39	43.77	44.24	115034
2020-12-18	44.39	44.45	42.37	42.81	719802
2020-12-21	42.21	42.39	40.71	41.47	213611
2020-12-22	41.47	42.17	41.13	42.03	129859
2020-12-23	42.43	42.75	41.88	42.00	211736
2020-12-24	43.02	43.02	41.46	42.19	58260
2020-12-28	42.34	43.20	42.34	42.70	108531
2020-12-29	42.83	43.01	42.00	42.31	83949
2020-12-30	41.89	42.68	41.89	42.37	68009
2020-12-31	42.37	42.85	42.15	42.61	118510
2021-01-04	42.75	43.00	41.46	41.72	158860
2021-01-05	41.71	42.30	40.96	41.49	89178
2021-01-06	41.87	43.98	41.82	43.58	149909
2021-01-07	43.68	43.72	42.80	42.92	99184
2021-01-08	43.00	43.00	42.16	42.67	155114
2021-01-11	42.22	42.80	41.82	42.13	91414
2021-01-12	42.00	42.44	41.86	42.28	87054
2021-01-13	42.13	42.80	42.05	42.67	105720
2021-01-14	42.91	42.91	42.05	42.26	82074
2021-01-15	41.88	42.33	41.65	41.99	154075
2021-01-19	42.37	42.37	41.13	41.22	121111
2021-01-20	41.15	41.77	40.96	41.39	117026
2021-01-21	41.21	41.53	40.95	41.24	111945
2021-01-22	41.00	41.72	40.71	41.60	141165
2021-01-25	41.18	41.94	40.91	41.90	140440
2021-01-26	41.98	42.07	41.02	41.07	130768
2021-01-27	40.70	40.97	39.35	39.60	267351
2021-01-28	39.78	41.23	39.63	40.40	200934
2021-01-29	40.16	40.45	39.55	39.69	139129
2021-02-01	39.70	40.52	39.36	40.14	126910
2021-02-02	40.60	41.52	40.17	41.18	136892
2021-02-03	40.96	41.21	40.25	41.11	118150
2021-02-04	40.96	41.82	40.56	41.45	116533
2021-02-05	41.68	41.98	41.35	41.86	102293
2021-02-08	42.21	42.23	41.62	42.06	112285
2021-02-09	42.24	42.42	41.58	42.34	84269
2021-02-10	42.34	42.74	41.95	42.59	93607
2021-02-11	42.45	42.47	41.78	42.19	139431
2021-02-12	41.94	42.21	41.51	42.17	124800
2021-02-16	42.09	42.09	40.75	41.19	189885
2021-02-17	41.39	42.69	41.39	42.03	165772
2021-02-18	42.05	42.45	41.88	41.93	107604
2021-02-19	41.79	41.99	41.57	41.85	95807
2021-02-22	41.71	41.85	40.76	41.52	133741
2021-02-23	41.57	42.49	41.34	41.45	154061
2021-02-24	41.68	42.45	41.21	41.90	149285
2021-02-25	42.49	42.49	41.28	41.37	89288
2021-02-26	41.41	41.67	40.46	40.52	142784
2021-03-01	41.18	41.55	40.87	41.29	118411
2021-03-02	41.31	41.55	40.62	41.12	105809
2021-03-03	41.25	42.05	40.84	41.75	110643
2021-03-04	41.91	42.86	41.30	41.59	127449
2021-03-05	42.16	43.07	41.43	42.87	168497
2021-03-08	42.99	43.79	42.43	43.60	150608
2021-03-09	43.31	43.91	43.21	43.50	92819
2021-03-10	43.87	45.25	43.37	44.98	176421
2021-03-11	44.74	44.86	44.06	44.52	131097
2021-03-12	44.61	45.42	44.41	45.33	91509
2021-03-15	45.16	45.70	44.79	45.66	106546
2021-03-16	45.46	45.95	45.08	45.95	102607
2021-03-17	45.80	46.00	45.00	45.24	103872
2021-03-18	45.05	45.68	44.88	45.50	87864
2021-03-19	45.52	46.25	45.07	46.20	457089
2021-03-22	46.01	46.01	45.05	45.32	162925
2021-03-23	45.06	45.77	45.02	45.39	110883
2021-03-24	45.73	46.55	45.27	45.60	164017
2021-03-25	45.58	46.39	45.10	45.88	95803
2021-03-26	45.99	46.68	45.58	46.46	86124
2021-03-29	46.32	47.10	46.15	46.73	94434
2021-03-30	46.57	46.57	45.91	46.19	110358
2021-03-31	46.00	46.64	45.92	46.17	186062
2021-04-01	46.04	46.52	45.74	46.51	80085
2021-04-05	46.32	46.92	46.18	46.55	112075
2021-04-06	46.55	46.84	46.13	46.36	77313
2021-04-07	46.36	46.59	45.95	46.19	63852
2021-04-08	46.02	46.58	45.61	45.98	96894
2021-04-09	46.02	46.35	45.91	46.11	56259
2021-04-12	46.30	46.72	46.28	46.65	62399
2021-04-13	46.39	46.55	45.87	46.46	58321
2021-04-14	46.48	46.75	45.91	46.56	62319
2021-04-15	46.92	47.22	46.31	47.22	65726
2021-04-16	47.49	47.80	46.42	47.48	85214
2021-04-19	47.56	47.63	47.09	47.24	76887
2021-04-20	47.20	47.75	47.05	47.53	70755
2021-04-21	47.26	47.76	47.08	47.35	121091
2021-04-22	47.12	47.61	47.11	47.17	73107
2021-04-23	47.39	47.74	47.27	47.51	70770
2021-04-26	47.46	47.52	46.71	47.09	73356
2021-04-27	47.00	47.00	46.17	46.22	56196
2021-04-28	46.13	46.69	45.78	46.33	159378
2021-04-29	46.01	47.15	46.01	46.95	65469
2021-04-30	46.71	47.48	46.71	47.23	141121
2021-05-03	47.59	48.31	47.26	47.89	110626
2021-05-04	48.00	48.67	48.00	48.14	92031
2021-05-05	48.47	48.47	46.81	47.43	63489
2021-05-06	47.78	48.57	47.30	48.57	98033
2021-05-07	48.41	48.98	48.30	48.95	106335
2021-05-10	49.31	49.45	48.43	48.57	108581
2021-05-11	48.38	48.62	47.60	48.44	85459
2021-05-12	48.16	48.35	47.01	47.07	91220
2021-05-13	46.54	48.47	45.85	48.24	91440
2021-05-14	48.49	48.68	48.14	48.34	51132
2021-05-17	48.24	48.30	47.53	47.80	47849
2021-05-18	47.48	47.89	47.15	47.46	93200
2021-05-19	47.39	47.98	46.67	47.23	57706
2021-05-20	47.19	47.61	47.09	47.32	59798
2021-05-21	47.70	47.90	46.97	47.61	58382
2021-05-24	47.89	47.99	47.22	47.81	71961
2021-05-25	47.63	47.89	46.88	46.97	95192
2021-05-26	46.93	47.99	46.93	47.65	161297
2021-05-27	48.15	48.54	47.76	47.81	204438
2021-05-28	47.95	48.86	47.53	47.97	80150
2021-06-01	48.02	48.42	47.85	48.28	80434
2021-06-02	48.62	48.69	48.00	48.30	88457
2021-06-03	48.17	49.25	48.04	49.05	94248
2021-06-04	49.21	49.33	48.62	48.71	86028
2021-06-07	48.78	49.09	48.65	48.89	76488
2021-06-08	48.88	49.36	48.62	49.22	75150
2021-06-09	49.35	49.64	49.00	49.62	93246
2021-06-10	49.89	49.94	49.05	49.42	85495
2021-06-11	49.53	49.92	49.30	49.79	62610
2021-06-14	49.61	49.81	49.25	49.55	70895
2021-06-15	49.65	49.93	49.34	49.79	59238
2021-06-16	49.33	49.92	48.94	49.25	66344
2021-06-17	49.00	49.47	48.92	49.28	85183
2021-06-18	48.70	49.10	47.35	47.52	234900
2021-06-21	48.64	48.93	47.29	48.83	91107
2021-06-22	48.82	48.88	47.97	48.53	109846
2021-06-23	48.41	48.41	47.75	47.89	215516
2021-06-24	48.12	48.61	47.72	48.34	97940
2021-06-25	48.28	49.37	48.28	48.98	655887
2021-06-28	48.88	48.89	48.07	48.39	119269
2021-06-29	48.53	48.61	48.01	48.24	181469
2021-06-30	48.27	49.09	47.95	48.81	239712
2021-07-01	49.15	49.23	48.66	48.90	94581
2021-07-02	48.98	48.98	48.23	48.39	65447
2021-07-06	48.28	48.56	47.24	47.98	72108
2021-07-07	48.00	48.39	47.83	48.30	73319
2021-07-08	47.97	48.35	47.68	48.11	85541
2021-07-09	48.36	48.78	48.13	48.55	62258
2021-07-12	48.60	48.85	48.28	48.80	43608
2021-07-13	48.61	48.85	48.44	48.76	80875
2021-07-14	48.86	49.22	48.41	49.22	82966
2021-07-15	49.01	50.34	48.58	50.32	118459
2021-07-16	50.51	51.19	50.47	50.49	117416
2021-07-19	50.12	50.15	48.71	49.21	136745
2021-07-20	49.50	51.05	48.96	50.13	197185
2021-07-21	50.36	50.78	49.36	49.44	81724
2021-07-22	49.30	49.35	48.67	48.80	74173
2021-07-23	49.03	49.75	48.96	49.70	44097
2021-07-26	49.76	50.01	49.45	49.94	62675
2021-07-27	49.74	50.34	49.22	50.28	75496
2021-07-28	50.04	50.77	49.84	50.69	111431
2021-07-29	51.13	51.25	50.42	51.04	69420
2021-07-30	50.88	51.24	50.69	50.79	100461
2021-08-02	51.00	51.54	50.81	51.15	101649
2021-08-03	52.74	54.48	51.99	53.37	161187
2021-08-04	53.20	53.38	52.14	52.87	103784
2021-08-05	53.08	53.99	52.56	53.98	124070
2021-08-06	54.06	54.52	53.18	53.48	125944
2021-08-09	53.41	53.43	52.80	53.30	57389
2021-08-10	53.40	53.73	53.18	53.29	44788
2021-08-11	53.51	53.72	53.01	53.72	55321
2021-08-12	53.44	53.67	53.22	53.54	58512
2021-08-13	53.44	53.77	53.25	53.70	37453
2021-08-16	53.78	54.28	53.23	53.75	53407
2021-08-17	53.79	54.01	53.27	53.84	74202
2021-08-18	53.79	53.99	53.02	53.21	60966
2021-08-19	53.08	53.90	52.83	53.20	62179
2021-08-20	53.04	53.71	52.85	53.71	98793
2021-08-23	53.88	53.97	52.88	53.85	90017
2021-08-24	53.78	53.78	52.49	52.92	84551
2021-08-25	53.02	53.32	52.60	53.11	141415
2021-08-26	53.32	53.72	52.89	53.41	98497
2021-08-27	53.48	54.77	53.37	54.58	96161
2021-08-30	54.73	55.23	54.54	55.02	90832
2021-08-31	55.07	55.65	54.66	54.87	111948
2021-09-01	55.00	55.51	54.63	55.47	70608
2021-09-02	55.75	56.15	55.48	56.14	81093
2021-09-03	56.14	56.24	55.12	55.26	73186
2021-09-07	55.27	56.06	54.80	55.59	174343
2021-09-08	55.50	57.41	55.02	57.11	158981
2021-09-09	57.24	57.90	56.53	57.59	165162
2021-09-10	57.80	58.17	57.25	57.73	165252
2021-09-13	58.16	58.60	56.19	56.54	133783
2021-09-14	56.75	56.81	55.43	55.70	116849
2021-09-15	55.82	56.55	55.06	56.24	107514
2021-09-16	56.34	56.58	55.45	55.51	88193
2021-09-17	55.78	55.85	54.73	54.98	421881
2021-09-20	54.66	55.45	54.14	54.81	134751
2021-09-21	55.18	55.19	54.45	54.67	100823
2021-09-22	54.61	55.40	54.19	55.11	166635
2021-09-23	55.40	56.43	55.11	56.01	90959
2021-09-24	56.11	56.59	55.88	56.22	101607
2021-09-27	56.21	57.41	56.00	56.76	116627
2021-09-28	56.74	56.79	55.71	55.98	89097
2021-09-29	56.24	57.00	56.00	56.80	68325
2021-09-30	57.10	57.30	55.88	55.97	108650
2021-10-01	56.14	56.75	55.36	56.19	109758
2021-10-04	56.11	57.36	55.95	57.22	91278
2021-10-05	57.56	57.78	56.90	57.56	84175
2021-10-06	57.35	58.56	57.10	58.56	90285
2021-10-07	58.80	59.40	58.45	58.89	138276
2021-10-08	58.89	59.25	58.21	58.23	77464
2021-10-11	58.22	58.36	56.75	56.95	92589
2021-10-12	57.13	57.37	56.76	57.27	112113
2021-10-13	57.30	57.94	57.00	57.75	65509
2021-10-14	57.53	59.00	57.53	58.96	92868
2021-10-15	59.63	59.74	58.30	58.37	136727
2021-10-18	58.08	58.49	57.45	58.24	67366
2021-10-19	58.39	58.75	57.69	57.96	85482
2021-10-20	58.05	59.30	58.04	59.14	87282
2021-10-21	59.22	59.60	58.93	59.55	71373
2021-10-22	59.86	60.75	59.53	60.60	96665
2021-10-25	61.37	61.42	60.38	60.93	99859
2021-10-26	60.83	62.11	60.58	61.49	120940
2021-10-27	61.64	61.64	60.01	60.47	229321
2021-10-28	60.62	61.47	60.56	61.38	89649
2021-10-29	61.21	62.07	61.15	62.01	146759
2021-11-01	62.00	63.08	60.96	62.69	138813
2021-11-02	63.65	63.74	62.54	63.00	168101
2021-11-03	63.18	65.03	62.93	64.51	143921
2021-11-04	64.26	64.50	62.66	63.66	164275
2021-11-05	64.07	66.10	64.00	65.80	134149
2021-11-08	65.97	66.00	65.14	65.46	81563
2021-11-09	65.52	66.51	65.52	66.15	67767
2021-11-10	66.44	67.39	66.12	66.99	96143
2021-11-11	67.05	67.05	65.77	66.45	88919
2021-11-12	66.01	66.87	65.70	66.62	71440
2021-11-15	66.88	66.89	65.96	66.33	63699
2021-11-16	66.58	67.07	66.09	66.41	80773
2021-11-17	67.00	67.63	66.11	67.43	160194
2021-11-18	67.42	68.55	66.72	68.45	153488
2021-11-19	68.67	69.71	68.00	69.62	140237
2021-11-22	69.63	71.51	69.61	70.17	140868
2021-11-23	69.83	70.09	68.58	69.10	169591
2021-11-24	69.13	69.51	68.57	69.00	287535
2021-11-26	68.21	68.60	66.16	66.54	131502
2021-11-29	67.15	68.00	66.91	67.43	160875
2021-11-30	67.37	67.63	65.09	65.39	133750
2021-12-01	66.17	67.50	65.25	65.45	108950
2021-12-02	65.84	67.61	65.84	67.33	95966
2021-12-03	67.62	67.76	65.11	67.02	75294
2021-12-06	67.57	68.53	67.35	67.59	95446
2021-12-07	67.63	67.89	66.23	66.55	147551
2021-12-08	66.60	67.00	65.73	66.86	134843
2021-12-09	66.97	67.00	65.96	66.21	80794
2021-12-10	66.51	67.41	66.41	67.31	102151
2021-12-13	67.56	67.78	66.66	67.23	147116
2021-12-14	67.34	67.88	66.90	67.34	331419
2021-12-15	67.51	69.87	67.22	69.66	192370
2021-12-16	68.84	69.89	67.80	68.20	137823
2021-12-17	68.33	68.93	66.72	67.13	366090
2021-12-20	66.45	67.63	65.23	67.42	140779
2021-12-21	67.92	68.92	65.42	68.74	143067
2021-12-22	68.50	69.24	67.88	69.11	68805
2021-12-23	69.25	69.85	68.74	68.87	85500
2021-12-27	68.87	69.05	68.12	68.81	88473
2021-12-28	68.99	69.49	68.37	68.97	106912
2021-12-29	69.35	70.64	69.35	70.42	131073
2021-12-30	70.63	71.20	70.20	70.68	84665
2021-12-31	70.41	71.71	70.20	71.42	72610
2022-01-03	71.42	71.89	69.01	69.62	146230
2022-01-04	69.57	69.71	68.17	68.36	104720
2022-01-05	68.44	69.27	67.24	67.73	276744
2022-01-06	68.09	68.98	67.00	68.17	110795
2022-01-07	67.88	68.22	67.03	67.79	110214
2022-01-10	67.76	67.76	65.55	65.77	179145
2022-01-11	66.09	66.43	64.01	64.67	195259
2022-01-12	64.71	65.43	64.13	64.20	120572
2022-01-13	64.41	65.12	63.76	63.96	97134
2022-01-14	64.05	64.41	63.26	64.28	116159
2022-01-18	63.94	63.94	62.07	62.59	166943
2022-01-19	63.00	63.43	62.50	62.62	81558
2022-01-20	63.12	63.82	62.15	62.35	157466
2022-01-21	61.90	64.12	61.56	62.98	151980
2022-01-24	62.86	63.40	60.57	62.69	277046
2022-01-25	62.13	63.12	61.11	62.36	164880
2022-01-26	62.80	63.98	61.02	62.04	387743
2022-01-27	62.30	63.04	61.60	62.04	117512
2022-01-28	61.90	62.90	61.32	62.80	116427
2022-01-31	62.54	63.44	62.37	63.40	206883
2022-02-01	63.42	63.83	61.80	62.50	213705
2022-02-02	62.54	63.21	62.20	62.74	99054
2022-02-03	62.56	63.17	61.74	61.86	75906
2022-02-04	61.72	62.07	59.72	60.66	174948
2022-02-07	60.48	62.29	60.45	61.99	158885
2022-02-08	62.36	62.69	61.48	62.41	129450
2022-02-09	62.71	63.05	62.17	62.74	160709
2022-02-10	62.23	62.38	59.43	60.06	319635
2022-02-11	60.32	61.12	59.67	60.38	122479
2022-02-14	60.24	60.73	59.06	60.71	226850
2022-02-15	62.33	63.19	59.90	60.35	198280
2022-02-16	60.23	61.80	59.86	61.43	187007
2022-02-17	61.38	63.14	61.06	62.68	191906
2022-02-18	62.58	62.68	60.24	60.42	178731
2022-02-22	60.83	61.94	60.31	61.17	250893
2022-02-23	61.76	62.00	60.63	60.73	140957
2022-02-24	59.85	61.36	59.66	61.12	204640
2022-02-25	61.58	62.87	60.89	62.82	141871
2022-02-28	62.37	63.36	61.62	61.86	186217
2022-03-01	61.86	62.32	58.87	59.36	206927
2022-03-02	59.64	61.03	59.64	60.70	125763
2022-03-03	60.93	61.50	60.65	61.38	113885
2022-03-04	60.88	63.25	60.88	63.14	94041
2022-03-07	63.20	63.67	61.94	62.29	102997
2022-03-08	62.50	64.21	61.80	63.42	235895
2022-03-09	63.92	63.92	62.25	62.98	108202
2022-03-10	63.14	63.36	62.11	63.06	83704
2022-03-11	63.22	64.00	62.31	62.34	82021
2022-03-14	62.44	62.64	60.32	60.69	144390
2022-03-15	60.73	62.32	60.37	62.06	140562
2022-03-16	62.19	62.53	61.18	62.40	133263
2022-03-17	62.19	62.29	61.23	61.63	116910
2022-03-18	62.29	62.41	60.68	61.10	329231
2022-03-21	61.10	62.83	61.10	62.83	100156
2022-03-22	63.12	63.12	62.03	62.47	142775
2022-03-23	62.38	62.41	61.34	61.58	136580
2022-03-24	61.90	62.14	61.48	61.72	81663
2022-03-25	62.08	62.86	61.77	62.67	83361
2022-03-28	62.66	62.97	62.23	62.90	85573
2022-03-29	63.16	63.95	63.00	63.82	99403
2022-03-30	63.82	64.00	62.76	62.95	92511
2022-03-31	63.15	63.84	62.42	62.50	130336
2022-04-01	62.60	64.34	62.56	64.32	137863
2022-04-04	64.10	64.75	62.52	63.41	107008
2022-04-05	63.41	64.60	62.78	63.05	129784
2022-04-06	63.18	64.54	63.06	64.35	112797
2022-04-07	64.49	64.70	63.33	63.47	159000
2022-04-08	63.90	64.09	63.32	63.42	89993
2022-04-11	63.38	63.84	62.43	62.54	88815
2022-04-12	62.80	63.60	62.61	63.10	85443
2022-04-13	63.31	63.57	62.30	62.61	90265
2022-04-14	62.74	63.53	62.53	62.53	91045
2022-04-18	62.72	63.16	61.68	62.05	66743
2022-04-19	62.07	62.96	62.07	62.78	76546
2022-04-20	63.34	64.08	63.34	63.90	143618
2022-04-21	63.95	64.28	62.83	62.92	106117
2022-04-22	62.75	62.99	62.24	62.42	101493
2022-04-25	62.43	62.73	60.40	61.17	115534
2022-04-26	60.93	61.32	60.18	60.24	91509
2022-04-27	60.24	61.09	59.39	59.66	147197
2022-04-28	60.39	60.39	59.03	59.83	101770
2022-04-29	59.61	59.61	57.76	57.96	157500
2022-05-02	58.16	59.47	57.59	58.86	280835
2022-05-03	60.84	62.17	60.13	60.89	194382
2022-05-04	60.98	63.76	60.98	63.38	140885
2022-05-05	63.24	63.36	61.88	62.59	136447
2022-05-06	62.72	63.04	61.38	62.32	139028
2022-05-09	62.03	63.56	61.66	63.16	149502
2022-05-10	63.32	64.26	61.56	62.30	146148
2022-05-11	62.54	63.59	62.23	62.58	165944
2022-05-12	62.44	62.65	60.24	61.59	162245
2022-05-13	61.74	63.10	61.22	62.56	146053
2022-05-16	62.52	63.00	62.31	62.67	104674
2022-05-17	63.00	63.96	62.30	63.64	106116
2022-05-18	63.96	66.72	63.86	64.27	192078
2022-05-19	63.95	64.20	62.13	62.93	249817
2022-05-20	63.34	63.59	62.06	63.26	160216
2022-05-23	63.94	64.25	62.95	63.34	92961
2022-05-24	63.54	63.75	61.83	63.67	179453
2022-05-25	63.66	64.48	63.30	64.38	186482
2022-05-26	64.82	65.01	64.09	64.52	83126
2022-05-27	64.52	65.41	64.29	65.37	66364
2022-05-31	65.11	65.56	64.46	65.39	215551
2022-06-01	65.87	66.85	65.08	66.45	148341
2022-06-02	66.58	66.99	65.07	66.93	96612
2022-06-03	66.85	67.22	66.30	66.64	81106
2022-06-06	66.69	68.92	66.48	68.69	212329
2022-06-07	68.73	68.73	66.84	67.96	165673
2022-06-08	67.78	68.48	67.15	67.57	154795
2022-06-09	67.29	68.75	66.57	67.40	118864
2022-06-10	66.95	67.83	66.34	67.11	113976
2022-06-13	67.51	67.51	63.36	63.62	153811
2022-06-14	63.83	64.33	62.07	63.24	164612
2022-06-15	63.35	64.93	62.58	64.04	139353
2022-06-16	63.41	63.51	62.51	63.00	135879
2022-06-17	63.58	64.05	61.57	61.78	215535
2022-06-21	62.15	63.05	61.26	62.51	170455
2022-06-22	61.91	63.98	61.61	62.81	178780
2022-06-23	63.10	64.23	62.75	62.96	174558
2022-06-24	63.25	65.04	62.91	65.00	791447
2022-06-27	65.24	66.09	64.49	65.45	186176
2022-06-28	65.63	67.10	65.39	66.16	185350
2022-06-29	66.47	66.71	65.13	65.52	111931
2022-06-30	64.99	67.18	64.61	67.13	202777
2022-07-01	67.13	69.68	66.80	69.46	219389
2022-07-05	69.49	70.03	64.22	66.29	348634
2022-07-06	66.28	68.34	65.82	67.65	164220
2022-07-07	67.91	68.09	67.00	67.45	153073
2022-07-08	67.39	67.40	66.17	66.48	109618
2022-07-11	66.48	67.67	66.48	67.00	185287
2022-07-12	67.00	68.17	66.30	66.49	167819
2022-07-13	66.00	67.02	65.50	66.41	159137
2022-07-14	65.58	66.24	65.11	66.03	212711
2022-07-15	66.87	67.01	65.71	66.94	180362
2022-07-18	67.72	68.00	65.84	66.08	180182
2022-07-19	66.72	67.38	66.57	67.12	104591
2022-07-20	67.31	67.31	65.82	66.30	163243
2022-07-21	65.97	66.26	65.03	65.84	144072
2022-07-22	66.26	66.44	65.28	65.84	126952
2022-07-25	65.92	66.57	65.51	66.40	102225
2022-07-26	66.74	67.73	66.40	67.60	148590
2022-07-27	67.54	67.80	66.58	67.69	172412
2022-07-28	68.18	69.66	68.15	69.62	151104
2022-07-29	69.46	70.40	68.96	70.27	153782
2022-08-01	70.25	71.42	69.77	70.76	222422
2022-08-02	72.11	78.83	72.11	78.36	462411
2022-08-03	77.21	77.32	73.33	75.30	290545
2022-08-04	75.89	77.76	75.28	77.05	170968
2022-08-05	76.76	77.24	75.54	75.74	149906
2022-08-08	75.88	77.14	75.88	76.95	172489
2022-08-09	77.13	78.91	77.05	78.25	200084
2022-08-10	79.07	80.30	78.31	79.99	170326
2022-08-11	79.71	80.88	79.12	79.85	142689
2022-08-12	79.41	81.59	79.27	81.43	135197
2022-08-15	81.00	82.05	80.12	81.44	197345
2022-08-16	81.13	81.93	80.63	81.60	143143
2022-08-17	81.29	81.85	81.06	81.43	95382
2022-08-18	81.50	82.46	81.26	81.72	111940
2022-08-19	81.60	81.68	80.67	80.99	117856
2022-08-22	80.77	81.19	78.96	79.16	150447
2022-08-23	79.28	79.49	77.96	78.31	169854
2022-08-24	78.31	78.49	77.13	77.90	243826
2022-08-25	78.37	78.92	78.03	78.91	75781
2022-08-26	78.93	78.93	77.62	77.69	102861
2022-08-29	77.18	77.89	76.18	77.37	106117
2022-08-30	77.21	77.36	75.56	75.72	124649
2022-08-31	75.72	77.00	75.01	75.54	137193
2022-09-01	75.33	76.50	74.59	76.29	167426
2022-09-02	76.56	77.46	75.39	75.64	124373
2022-09-06	75.75	76.23	74.19	74.86	121331
2022-09-07	75.08	76.49	75.08	76.42	120697
2022-09-08	76.20	76.47	75.30	75.62	137745
2022-09-09	76.11	76.47	75.13	75.28	122781
2022-09-12	75.28	76.29	74.95	75.53	168907
2022-09-13	74.79	75.18	72.77	73.15	161419
2022-09-14	73.24	73.74	72.24	72.66	159037
2022-09-15	72.29	72.29	70.01	70.22	237713
2022-09-16	70.64	70.64	69.13	69.80	429682
2022-09-19	69.46	70.69	69.07	70.60	166509
2022-09-20	70.28	70.28	68.44	68.89	134080
2022-09-21	69.74	69.94	68.16	68.18	144103
2022-09-22	67.91	68.37	67.06	67.77	164169
2022-09-23	66.89	67.03	64.59	65.15	225320
2022-09-26	65.12	65.43	64.05	64.55	143800
2022-09-27	64.90	65.15	63.14	63.38	133053
2022-09-28	64.18	65.03	63.30	64.52	301567
2022-09-29	63.80	64.01	61.15	61.68	180031
2022-09-30	61.92	62.21	61.30	61.52	146081
2022-10-03	62.86	64.98	62.05	64.65	180145
2022-10-04	65.16	65.70	64.35	65.00	147800
2022-10-05	64.89	64.89	63.41	64.20	136968
2022-10-06	64.14	64.35	63.13	63.43	134868
2022-10-07	63.49	63.49	61.21	61.75	146087
2022-10-10	61.90	63.51	61.78	62.66	120138
2022-10-11	62.31	64.50	62.31	63.79	144546
2022-10-12	63.86	63.86	62.50	62.74	194412
2022-10-13	62.49	65.50	61.55	65.31	153529
2022-10-14	65.48	65.55	63.16	63.57	107173
2022-10-17	64.60	65.28	63.90	64.11	234990
2022-10-18	65.02	66.11	64.14	64.90	158012
2022-10-19	64.26	64.58	63.51	63.98	109725
2022-10-20	64.34	64.34	62.67	63.16	106542
2022-10-21	63.52	65.12	63.08	64.64	107284
2022-10-24	65.11	65.50	64.81	65.06	98392
2022-10-25	65.12	66.97	64.79	66.53	157193
2022-10-26	66.83	67.10	66.00	66.12	139749
2022-10-27	66.79	68.03	66.65	66.79	131672
2022-10-28	66.96	68.92	66.96	68.70	143428
2022-10-31	68.35	69.17	66.72	67.42	180953
2022-11-01	64.86	64.86	58.58	62.30	884120
2022-11-02	61.88	61.95	56.03	56.31	440015
2022-11-03	56.10	56.31	54.96	55.69	298214
2022-11-04	56.12	56.90	54.69	55.74	222206
2022-11-07	56.25	56.26	53.20	53.66	197222
2022-11-08	53.66	54.05	52.60	53.02	184139
2022-11-09	53.05	54.40	52.80	53.56	200076
2022-11-10	55.24	56.64	54.30	56.51	257527
2022-11-11	56.78	56.78	54.33	54.82	250260
2022-11-14	54.59	55.95	54.35	54.82	157446
2022-11-15	55.48	55.88	54.75	55.39	128031
2022-11-16	55.26	55.79	54.89	55.24	117975
2022-11-17	54.65	55.16	53.90	54.75	142871
2022-11-18	55.69	56.13	55.54	55.97	140949
2022-11-21	56.13	57.12	56.13	56.66	152559
2022-11-22	56.93	57.58	56.68	57.27	132732
2022-11-23	57.13	57.87	57.08	57.79	453185
2022-11-25	57.84	58.14	57.65	58.05	63949
2022-11-28	57.88	58.12	57.17	57.42	151750
2022-11-29	57.00	58.65	56.90	58.61	147568
2022-11-30	58.58	59.66	57.83	59.63	180450
2022-12-01	59.97	60.49	58.67	58.88	165391
2022-12-02	58.41	58.88	57.86	58.87	134250
2022-12-05	58.50	58.82	58.02	58.50	110688
2022-12-06	58.44	59.15	58.19	58.84	170373
2022-12-07	59.07	59.94	58.69	59.81	166226
2022-12-08	59.75	60.70	59.48	59.54	108548
2022-12-09	59.60	60.49	59.22	59.22	119981
2022-12-12	59.49	60.26	59.08	60.14	95537
2022-12-13	60.80	61.92	59.65	59.95	160648
2022-12-14	60.17	60.87	59.05	59.19	122526
2022-12-15	59.09	59.65	57.03	57.34	211211
2022-12-16	56.96	58.25	56.67	57.77	326971
2022-12-19	57.89	58.27	56.84	57.22	116713
2022-12-20	57.19	57.92	56.95	57.21	108784
2022-12-21	57.46	58.70	57.23	58.47	103990
2022-12-22	58.37	58.37	56.56	57.88	131985
2022-12-23	57.94	58.46	57.88	58.24	70561
2022-12-27	58.47	58.97	57.77	58.72	73603
2022-12-28	58.87	59.18	58.00	58.35	82376
2022-12-29	58.73	59.79	58.70	59.47	139087
2022-12-30	59.37	59.37	58.18	58.71	162195
2023-01-03	59.02	59.49	57.93	59.01	156307
2023-01-04	59.36	60.11	58.35	59.05	152489
2023-01-05	58.58	58.69	57.29	58.53	208332
2023-01-06	59.14	60.99	58.98	60.16	172089
2023-01-09	60.12	60.96	59.77	60.67	222561
2023-01-10	60.34	61.64	60.14	61.11	159713
2023-01-11	61.58	63.20	61.40	63.04	130545
2023-01-12	63.38	63.86	62.61	63.10	144137
2023-01-13	63.09	63.53	62.53	62.99	104604
2023-01-17	63.11	63.91	61.99	61.99	131941
2023-01-18	62.17	62.67	60.93	61.23	172321
2023-01-19	61.25	61.99	61.09	61.33	163058
2023-01-20	61.54	61.74	60.73	61.72	154451
2023-01-23	61.83	62.64	61.29	61.67	95104
2023-01-24	61.67	62.66	61.13	61.99	89921
2023-01-25	61.77	62.26	61.37	62.22	130250
2023-01-26	62.52	62.52	61.55	61.93	182857
2023-01-27	61.93	62.82	61.72	62.68	105127
2023-01-30	62.58	63.49	62.32	62.52	86831
2023-01-31	62.52	64.31	62.49	64.15	134958
2023-02-01	63.29	65.82	63.29	65.09	134377
2023-02-02	65.25	66.20	65.06	66.14	167225
2023-02-03	65.60	66.26	64.21	66.11	187211
2023-02-06	66.11	66.29	64.38	65.41	155460
2023-02-07	65.00	65.25	64.05	64.67	169235
2023-02-08	64.42	64.74	63.27	63.52	127857
2023-02-09	63.93	64.33	62.94	63.12	141143
2023-02-10	63.12	64.20	62.95	64.01	156200
2023-02-13	63.65	64.33	63.10	64.14	134108
2023-02-14	63.59	63.63	61.05	61.17	200745
2023-02-15	60.87	62.02	60.20	61.49	162472
2023-02-16	60.92	62.78	60.69	62.75	205720
2023-02-17	67.98	72.99	67.14	71.22	1710209
2023-02-21	70.61	72.34	68.56	69.66	1192804
2023-02-22	69.93	72.94	69.36	72.00	9929221
2023-02-23	71.72	72.19	70.05	70.61	1179852
2023-02-24	70.10	71.57	69.57	70.93	516625
2023-02-27	70.82	71.85	70.23	71.05	331073
2023-02-28	70.65	72.28	70.41	70.89	417731
2023-03-01	70.44	70.91	69.53	70.40	430790
2023-03-02	70.15	72.29	69.96	71.92	330588
2023-03-03	72.57	73.05	71.23	72.70	325362
2023-03-06	72.70	72.70	71.28	71.91	303851
2023-03-07	72.17	72.60	70.87	71.45	300172
2023-03-08	71.45	71.96	70.99	71.56	227743
2023-03-09	71.31	71.90	70.61	70.67	241068
2023-03-10	70.90	71.51	68.56	68.99	315029
2023-03-13	68.62	70.09	67.55	67.98	363070
2023-03-14	69.18	70.70	68.92	69.53	194919
2023-03-15	68.84	69.59	68.19	69.07	294094
2023-03-16	68.55	70.17	68.17	70.03	220888
2023-03-17	69.41	70.08	68.89	69.91	1182149
2023-03-20	70.25	71.81	70.25	70.86	273790
2023-03-21	71.30	71.35	69.35	70.40	269926
2023-03-22	70.17	70.26	68.55	68.62	249147
2023-03-23	68.65	69.61	68.09	68.56	155392
2023-03-24	68.46	70.26	68.17	70.26	214504
2023-03-27	71.00	71.84	70.33	71.48	166941
2023-03-28	71.52	71.71	70.63	71.20	122295
2023-03-29	71.62	71.90	71.14	71.57	148338
2023-03-30	72.09	72.42	71.76	72.02	98397
2023-03-31	72.67	72.79	71.77	72.27	235417
2023-04-03	72.08	72.08	70.53	70.69	194741
2023-04-04	70.94	70.94	69.28	69.64	164619
2023-04-05	69.70	70.54	69.10	70.45	141560
2023-04-06	70.84	71.15	69.81	70.41	207943
2023-04-10	69.81	72.07	69.81	71.81	230711
2023-04-11	71.98	73.43	71.77	73.18	193704
2023-04-12	73.63	74.57	73.36	74.03	183298
2023-04-13	73.93	74.49	72.94	74.40	180438
2023-04-14	74.20	74.41	73.16	73.68	142205
2023-04-17	73.92	74.25	72.46	73.11	141303
2023-04-18	73.12	73.52	72.38	72.67	128263
2023-04-19	72.82	73.60	72.75	73.52	94943
2023-04-20	73.33	73.89	73.17	73.79	121091
2023-04-21	74.11	74.43	73.34	73.99	133405
2023-04-24	73.75	74.24	73.47	73.53	114329
2023-04-25	73.29	73.85	72.56	72.84	137362
2023-04-26	72.35	72.35	70.76	70.87	162886
2023-04-27	71.10	72.10	70.04	71.79	138115
2023-04-28	71.61	72.86	71.61	71.95	132692
2023-05-01	71.62	73.06	71.62	72.52	219164
2023-05-02	74.00	77.54	73.56	77.14	447211
2023-05-03	75.60	77.59	75.42	76.79	357457
2023-05-04	76.83	77.71	75.37	77.20	239568
2023-05-05	77.40	78.94	77.26	78.50	156768
2023-05-08	78.50	78.91	77.67	78.46	107218
2023-05-09	78.31	78.82	78.12	78.31	119514
2023-05-10	78.85	79.08	77.38	78.74	100921
2023-05-11	78.39	78.64	77.42	77.74	112728
2023-05-12	77.65	77.98	77.00	77.60	88853
2023-05-15	77.77	77.91	76.81	77.45	119999
2023-05-16	77.50	77.80	76.90	77.12	105139
2023-05-17	77.28	77.30	75.90	76.01	261456
2023-05-18	75.80	76.22	75.12	75.75	279550
2023-05-19	76.41	76.64	75.46	76.17	208661
2023-05-22	76.55	76.76	75.66	76.61	134250
2023-05-23	76.27	77.86	76.17	77.28	123596
2023-05-24	77.35	77.63	76.69	76.88	194600
2023-05-25	76.62	76.80	74.81	74.94	165253
2023-05-26	74.79	75.07	74.23	74.79	163522
2023-05-30	74.79	75.42	74.44	75.25	154650
2023-05-31	75.29	75.65	74.09	74.21	197278
2023-06-01	74.25	74.25	73.08	73.44	169103
2023-06-02	73.42	75.62	73.13	75.48	253098
2023-06-05	75.09	75.33	72.55	72.62	220746
2023-06-06	72.42	75.05	72.16	74.82	201864
2023-06-07	75.22	78.06	74.84	77.19	238108
2023-06-08	77.24	77.48	76.38	76.99	155207
2023-06-09	77.28	77.64	76.63	77.61	118987
2023-06-12	77.55	77.92	76.78	77.17	146705
2023-06-13	76.50	77.99	76.48	77.73	157984
2023-06-14	77.93	78.23	75.38	75.60	179673
2023-06-15	75.46	76.02	74.81	75.44	162150
2023-06-16	76.21	76.26	74.88	75.74	604275
2023-06-20	75.85	76.50	75.22	75.47	157465
2023-06-21	75.16	76.37	74.51	76.29	127893
2023-06-22	76.66	76.66	74.76	75.22	143594
2023-06-23	75.09	75.95	73.71	73.90	463861
2023-06-26	73.90	74.96	73.88	74.43	127225
2023-06-27	74.54	75.89	74.54	75.56	100409
2023-06-28	75.63	76.22	74.94	76.22	109858
2023-06-29	76.22	78.33	76.17	77.84	148981
2023-06-30	78.18	79.68	77.67	78.96	289284
2023-07-03	78.84	79.60	78.47	78.89	100632
2023-07-05	78.49	79.47	78.12	78.56	161043
2023-07-06	77.97	77.97	76.90	77.59	108898
2023-07-07	77.59	78.35	77.17	77.56	136248
2023-07-10	77.56	79.15	77.56	78.41	131685
2023-07-11	78.80	79.75	78.70	79.67	107560
2023-07-12	80.00	81.26	79.71	80.82	140522
2023-07-13	80.98	81.39	80.51	81.11	118610
2023-07-14	81.25	81.49	80.43	81.40	93912
2023-07-17	81.48	82.97	80.97	82.53	143461
2023-07-18	82.50	83.71	82.46	83.54	150135
2023-07-19	83.67	84.30	83.33	83.94	130680
2023-07-20	84.36	84.50	83.71	84.42	127683
2023-07-21	84.83	84.97	83.89	84.07	132445
2023-07-24	84.31	84.83	83.59	84.58	100462
2023-07-25	83.94	84.27	83.50	84.21	124646
2023-07-26	83.87	84.53	83.20	83.55	224069
2023-07-27	83.57	83.59	81.22	81.85	231324
2023-07-28	82.03	82.59	80.14	80.88	225509
2023-07-31	80.90	81.74	80.28	81.01	265189
2023-08-01	86.00	89.53	85.19	88.78	495748
2023-08-02	88.86	90.55	88.03	89.67	286030
2023-08-03	89.70	89.80	87.80	89.37	184428
2023-08-04	89.45	90.84	88.98	89.68	148408
2023-08-07	89.68	91.13	88.47	90.93	162515
2023-08-08	90.32	92.74	89.98	92.48	151587
2023-08-09	92.00	92.33	90.11	90.95	151289
2023-08-10	90.92	91.92	90.92	91.63	191983
2023-08-11	91.63	92.25	90.14	91.80	98698
2023-08-14	91.26	91.26	89.02	90.72	133419
2023-08-15	90.29	90.54	87.93	88.11	103174
2023-08-16	88.15	88.44	86.83	86.83	194573
2023-08-17	86.73	86.73	84.11	84.20	210602
2023-08-18	83.99	84.18	82.75	83.02	203135
2023-08-21	82.76	82.98	81.54	82.36	181310
2023-08-22	82.30	83.00	82.27	82.45	152378
2023-08-23	82.64	82.71	81.39	81.55	300056
2023-08-24	81.78	82.97	81.78	82.14	227653
2023-08-25	82.14	84.16	82.13	83.70	113159
2023-08-28	83.76	84.79	83.07	83.23	92641
2023-08-29	83.41	83.90	82.92	83.89	133964
2023-08-30	83.78	84.33	83.23	83.78	145054
2023-08-31	83.78	84.22	82.22	82.37	160196
2023-09-01	83.02	83.42	81.94	82.33	175708
2023-09-05	82.00	82.15	77.41	80.73	233741
2023-09-06	80.95	82.21	78.81	78.89	410765
2023-09-07	78.96	78.96	74.65	75.50	551070
2023-09-08	75.54	76.42	74.67	75.64	222311
2023-09-11	75.30	75.30	75.30	75.30	31299
2023-09-12	75.23	76.32	75.23	76.01	205335
2023-09-13	75.78	76.55	75.65	75.94	192937
2023-09-14	76.51	77.66	76.02	76.75	241610
2023-09-15	76.71	76.76	75.39	76.39	787749
2023-09-18	76.65	78.59	76.59	78.56	188627
2023-09-19	78.89	79.66	78.62	79.26	159944
2023-09-20	79.52	79.99	78.65	78.80	149077
2023-09-21	78.29	78.70	77.16	77.16	126985
2023-09-22	77.22	77.87	76.88	76.95	126257
2023-09-25	76.75	76.99	75.92	76.18	117158
2023-09-26	76.06	77.48	75.00	77.04	267522
2023-09-27	77.26	79.89	77.26	79.05	299593
2023-09-28	78.92	79.80	77.73	77.93	318928
2023-09-29	78.44	78.53	75.42	75.92	270047
2023-10-02	75.62	75.62	72.88	73.88	325747
2023-10-03	73.46	74.89	73.06	74.42	228676
2023-10-04	74.43	75.09	73.88	74.86	178612
2023-10-05	74.37	75.36	74.05	74.13	215749
2023-10-06	73.88	74.76	72.98	74.30	199534
2023-10-09	74.18	76.10	73.71	75.36	139107
2023-10-10	75.74	76.52	74.96	75.05	159406
2023-10-11	75.41	76.34	74.83	76.18	168717
2023-10-12	76.18	76.18	75.04	75.87	98315
2023-10-13	76.06	76.54	74.38	74.49	114338
2023-10-16	75.19	75.54	74.70	75.22	138233
2023-10-17	74.98	76.17	74.88	75.13	208990
2023-10-18	75.11	75.48	73.13	73.41	168032
2023-10-19	73.41	73.56	71.45	71.60	163704
2023-10-20	71.70	71.72	69.54	70.30	337244
2023-10-23	70.29	71.43	70.23	70.25	367665
2023-10-24	70.91	70.97	68.96	70.53	320198
2023-10-25	70.29	70.69	69.79	70.52	328491
2023-10-26	70.42	71.69	70.06	71.15	238041
2023-10-27	71.37	71.69	69.81	70.38	353387
2023-10-30	70.74	71.04	69.49	69.76	222777
2023-10-31	75.13	80.07	74.96	76.94	474445
2023-11-01	77.06	79.80	76.90	79.52	315480
2023-11-02	79.90	81.32	78.52	81.24	210680
2023-11-03	82.68	83.70	82.34	82.89	206012
2023-11-06	82.90	82.90	81.47	81.58	209060
2023-11-07	81.23	81.74	80.33	80.66	170914
2023-11-08	80.69	80.69	75.74	76.10	255755
2023-11-09	76.64	77.10	75.74	76.02	119962
2023-11-10	76.23	77.68	75.65	77.64	144741
2023-11-13	77.26	78.19	76.85	77.08	116674
2023-11-14	79.00	79.87	78.61	79.58	180186
2023-11-15	79.58	80.53	78.55	78.77	146887
2023-11-16	78.89	79.55	78.20	78.38	87854
2023-11-17	79.18	79.56	78.39	78.71	186802
2023-11-20	78.48	78.48	76.91	77.10	153489
2023-11-21	76.91	77.49	75.29	75.36	271061
2023-11-22	75.58	76.20	75.06	75.74	157735
2023-11-24	76.10	76.99	75.93	76.65	60560
2023-11-27	76.47	76.55	75.38	75.42	109236
2023-11-28	75.22	75.91	74.50	74.73	96382
2023-11-29	75.47	75.74	74.10	74.54	210285
2023-11-30	74.56	76.58	74.29	76.31	221050
2023-12-01	75.98	77.29	75.84	76.82	189958
2023-12-04	76.27	77.57	76.19	77.20	218225
2023-12-05	77.27	77.27	75.47	76.22	214542
2023-12-06	76.70	77.79	76.37	77.16	190280
2023-12-07	76.92	77.21	75.82	76.41	216593
2023-12-08	76.44	77.33	75.65	75.96	196826
2023-12-11	75.70	77.01	75.15	76.83	189408
2023-12-12	76.41	77.05	75.33	76.71	149817
2023-12-13	76.83	78.55	76.05	78.44	283172
2023-12-14	79.43	80.19	77.86	78.36	237969
2023-12-15	78.67	79.54	77.85	78.89	738132
2023-12-18	79.28	80.51	78.68	80.51	228106
2023-12-19	81.09	83.94	80.63	83.53	320937
2023-12-20	83.48	85.42	82.80	83.76	506463
2023-12-21	84.12	86.54	84.12	86.11	276662
2023-12-22	86.93	88.42	86.74	87.52	208459
2023-12-26	87.56	88.90	87.32	88.32	475923
2023-12-27	88.35	88.64	87.02	87.35	193853
2023-12-28	86.96	88.46	85.47	85.62	231340
2023-12-29	85.62	85.91	84.64	84.97	234284
2024-01-02	84.68	86.09	84.04	85.68	190422
2024-01-03	85.67	86.09	84.61	84.99	177501
2024-01-04	85.15	85.76	84.49	84.69	143522
2024-01-05	83.96	85.08	83.08	83.94	182116
2024-01-08	84.16	86.35	83.91	86.06	150333
2024-01-09	85.24	85.32	83.76	85.14	165803
2024-01-10	85.06	85.65	84.42	85.03	126264
2024-01-11	84.95	85.38	82.29	82.51	264559
2024-01-12	83.28	83.45	82.57	83.01	106775
2024-01-16	82.39	83.04	82.07	82.44	179735
2024-01-17	81.48	83.92	81.00	83.85	214109
2024-01-18	84.46	85.05	83.59	84.25	256742
2024-01-19	84.77	85.98	83.64	85.93	209165
2024-01-22	86.56	87.87	86.56	87.52	310089
2024-01-23	88.20	88.36	87.03	87.78	194647
2024-01-24	88.61	88.61	86.60	86.66	177906
2024-01-25	87.19	88.65	87.01	88.49	180880
2024-01-26	88.59	89.01	87.89	88.39	227490
2024-01-29	88.67	91.58	88.24	90.89	250515
2024-01-30	90.50	92.42	89.21	91.20	325563
2024-01-31	91.06	91.79	90.18	90.42	274418
2024-02-01	90.54	93.99	90.04	93.93	266720
2024-02-02	92.76	93.38	90.93	92.88	207514
2024-02-05	91.74	93.08	90.97	92.21	165631
2024-02-06	92.60	94.46	92.21	94.14	194943
2024-02-07	94.86	95.99	94.13	94.81	209899
2024-02-08	94.20	95.58	93.57	95.52	172554
2024-02-09	96.00	98.62	95.70	98.10	354550
2024-02-12	97.70	99.49	97.49	98.85	301345
2024-02-13	91.70	92.95	86.67	89.18	783880
2024-02-14	90.69	91.81	85.00	87.55	535777
2024-02-15	88.45	90.90	87.08	90.63	318901
2024-02-16	90.19	90.93	88.77	90.17	434397
2024-02-20	89.11	90.51	87.95	88.98	278432
2024-02-21	88.58	89.62	87.81	88.18	209231
2024-02-22	87.71	87.72	85.33	86.36	383836
2024-02-23	86.52	87.27	85.62	86.22	179110
2024-02-26	85.75	87.95	85.56	87.50	288820
2024-02-27	87.61	88.45	86.98	87.55	159016
2024-02-28	86.70	88.87	86.61	88.80	161250
2024-02-29	89.56	91.08	89.56	90.46	282566
2024-03-01	90.54	90.54	88.63	89.68	189045
2024-03-04	89.48	90.60	88.74	89.77	189434
2024-03-05	89.23	89.94	86.20	86.37	200475
2024-03-06	87.37	87.97	85.55	85.63	327636
2024-03-07	85.80	86.59	84.48	85.34	263995
2024-03-08	85.39	86.86	84.79	84.99	227385
2024-03-11	84.50	84.93	82.77	83.25	257587
2024-03-12	82.92	83.51	81.67	82.11	210749
2024-03-13	82.15	83.09	81.21	81.90	352234
2024-03-14	81.90	81.90	80.07	81.41	283353
2024-03-15	80.88	82.17	80.58	80.84	527350
2024-03-18	80.63	81.74	80.14	80.31	269428
2024-03-19	80.00	81.14	80.00	80.35	255011
2024-03-20	80.35	81.96	80.08	81.58	168583
2024-03-21	82.01	82.02	80.85	81.27	190851
2024-03-22	81.04	81.65	80.73	81.01	206248
2024-03-25	81.37	82.32	81.18	82.08	188520
2024-03-26	81.84	82.92	81.19	82.17	485509
2024-03-27	82.93	85.26	82.65	85.15	1585307
2024-03-28	85.15	87.01	85.14	86.40	486041
2024-04-01	86.44	86.58	85.18	85.81	194050
2024-04-02	85.07	85.75	84.06	85.02	225914
2024-04-03	84.41	85.91	84.41	85.21	178567
2024-04-04	85.77	86.12	84.74	85.29	213615
2024-04-05	84.80	86.24	84.50	86.15	165790
2024-04-08	86.55	88.00	86.04	87.39	221755
2024-04-09	86.92	87.62	84.10	84.46	224835
2024-04-10	82.62	83.36	81.88	82.89	220143
2024-04-11	83.14	83.58	82.79	82.93	131669
2024-04-12	82.62	83.52	82.49	83.01	158001
2024-04-15	82.77	83.60	82.56	83.02	187547
2024-04-16	82.44	83.21	81.65	83.10	147001
2024-04-17	83.81	84.17	82.04	82.13	122477
2024-04-18	82.26	83.17	81.82	82.29	137105
2024-04-19	82.19	84.41	82.19	84.25	189931
2024-04-22	84.48	84.87	83.78	84.28	115692
2024-04-23	83.96	85.46	83.75	85.04	171698
2024-04-24	84.60	86.00	84.56	85.70	119024
2024-04-25	84.99	85.80	84.38	85.57	102226
2024-04-26	85.62	86.27	84.44	84.58	124938
2024-04-29	85.05	86.28	85.05	86.01	121164
2024-04-30	85.60	85.88	84.98	85.36	167305
2024-05-01	85.71	87.48	84.95	86.71	137790
2024-05-02	87.47	87.51	86.51	87.05	131124
2024-05-03	88.02	88.19	87.08	87.82	106788
2024-05-06	88.45	90.73	88.41	90.66	290961
2024-05-07	93.00	97.19	90.06	90.30	444975
2024-05-08	89.94	92.80	88.08	92.73	185932
2024-05-09	92.50	93.72	91.62	91.79	159321
2024-05-10	91.40	93.36	90.77	92.94	147636
2024-05-13	93.52	93.82	92.06	92.43	133318
2024-05-14	93.36	93.58	91.56	91.96	159016
2024-05-15	92.79	93.07	91.89	92.01	99426
2024-05-16	91.59	92.57	91.50	92.22	89762
2024-05-17	92.58	93.00	91.96	92.16	103333
2024-05-20	92.10	92.13	91.07	91.93	110242
2024-05-21	91.85	92.64	91.85	92.07	106017
2024-05-22	91.63	92.15	91.20	91.36	102549
2024-05-23	91.16	91.17	89.61	90.12	208770
2024-05-24	90.84	91.13	90.37	90.90	125893
2024-05-28	91.37	91.37	88.62	89.29	97022
2024-05-29	87.86	88.50	87.57	88.11	131358
2024-05-30	88.69	89.95	88.67	89.95	121063
2024-05-31	89.90	91.37	89.66	90.47	169199
2024-06-03	90.86	91.80	89.55	89.90	267423
2024-06-04	89.46	89.93	88.66	89.27	212830
2024-06-05	89.72	90.47	88.99	90.14	195367
2024-06-06	89.54	90.79	87.88	88.87	191858
2024-06-07	88.09	89.58	88.09	88.22	205805
2024-06-10	87.75	87.90	85.28	86.52	156611
2024-06-11	85.62	86.86	85.23	86.71	140385
2024-06-12	88.25	89.00	87.31	88.00	142617
2024-06-13	87.74	87.74	86.53	87.00	98721
2024-06-14	85.82	87.18	85.45	86.27	109277
2024-06-17	85.82	87.67	85.82	87.48	126797
2024-06-18	87.03	87.39	86.40	86.55	134851
2024-06-20	85.95	87.70	85.95	86.64	146495
2024-06-21	86.61	87.29	85.60	86.25	480598
2024-06-24	86.13	87.23	85.67	85.71	252706
2024-06-25	85.72	86.98	85.00	86.60	275587
2024-06-26	85.99	86.87	85.09	86.20	900883
2024-06-27	86.50	88.34	86.21	87.61	160394
2024-06-28	88.52	89.00	86.80	87.59	684709
2024-07-01	87.59	88.45	85.83	86.30	240945
2024-07-02	86.22	87.22	86.15	86.82	175050
2024-07-03	87.17	87.69	86.33	86.71	86111
2024-07-05	86.69	86.69	85.31	85.80	144844
2024-07-08	86.12	86.88	85.43	85.90	140691
2024-07-09	85.65	85.92	83.94	84.07	137947
2024-07-10	84.63	85.54	83.65	85.48	125154
2024-07-11	87.08	87.51	86.47	87.23	287850
2024-07-12	87.83	88.64	87.69	87.82	132492
2024-07-15	88.06	88.88	86.94	88.71	184055
2024-07-16	89.15	94.39	89.15	94.30	259204
2024-07-17	94.03	95.83	93.50	94.15	178124
2024-07-18	93.56	93.84	92.20	92.61	143592
2024-07-19	93.11	94.25	92.73	92.75	186894
2024-07-22	92.74	94.46	92.00	94.17	122325
2024-07-23	93.88	96.30	93.39	96.26	220088
2024-07-24	95.48	97.27	93.67	94.00	325551
2024-07-25	94.17	97.69	94.01	97.44	212537
2024-07-26	98.59	100.84	97.96	100.47	344723
2024-07-29	100.38	100.52	95.78	96.69	173046
2024-07-30	97.20	97.20	95.74	96.47	147731
2024-07-31	96.60	98.05	95.13	96.92	176170
2024-08-01	96.99	97.41	93.39	95.61	175043
2024-08-02	92.62	94.76	92.62	93.88	144916
2024-08-05	91.44	92.98	90.28	92.17	317085
2024-08-06	95.10	96.79	89.35	90.23	375035
2024-08-07	91.22	92.99	88.20	88.69	279317
2024-08-08	89.93	92.01	89.28	90.50	166978
2024-08-09	90.68	90.81	89.45	90.58	163385
2024-08-12	90.45	90.45	87.95	88.09	120560
2024-08-13	88.77	90.29	88.00	89.26	130303
2024-08-14	89.64	89.64	87.06	87.68	180039
2024-08-15	89.20	90.54	87.10	88.46	197928
2024-08-16	88.46	89.72	88.22	88.85	164647
2024-08-19	88.88	88.91	87.91	88.34	95498
2024-08-20	87.90	87.96	85.99	86.38	132420
2024-08-21	86.81	88.09	86.02	87.91	74731
2024-08-22	88.02	88.05	86.64	87.01	89401
2024-08-23	87.37	91.10	87.00	90.89	179552
2024-08-26	91.43	92.51	91.11	92.02	175378
2024-08-27	91.72	91.72	86.76	86.82	265160
2024-08-28	86.45	87.29	83.21	84.71	467601
2024-08-29	85.04	85.22	83.15	83.50	266323
2024-08-30	84.04	85.16	83.45	84.55	197577
2024-09-03	83.77	83.96	81.05	81.24	260024
2024-09-04	81.21	81.90	80.02	80.67	243901
2024-09-05	80.84	80.86	77.98	78.18	247013
2024-09-06	78.45	78.80	77.41	77.55	172533
2024-09-09	77.47	78.70	77.23	77.81	295833
2024-09-10	77.93	78.94	75.64	76.29	524383
2024-09-11	76.02	76.81	74.89	75.53	356113
2024-09-12	76.22	77.98	75.53	77.05	195347
2024-09-13	77.90	79.24	77.73	78.79	154583
2024-09-16	79.19	79.27	78.46	79.10	207755
2024-09-17	79.89	81.38	79.10	80.27	260446
2024-09-18	79.98	81.45	78.71	78.85	198624
2024-09-19	80.22	80.87	79.18	79.95	298073
2024-09-20	80.00	80.50	78.42	79.31	776649
2024-09-23	79.53	79.87	78.91	79.31	140109
2024-09-24	79.14	81.17	78.74	79.74	261172
2024-09-25	79.82	80.30	78.34	78.35	283298
2024-09-26	79.24	79.24	77.29	77.50	246534
2024-09-27	78.03	78.88	77.75	78.11	177882
2024-09-30	77.64	78.48	77.27	78.16	172763
2024-10-01	77.83	78.25	76.80	78.00	178086
2024-10-02	77.97	79.16	77.41	77.74	164545
2024-10-03	77.51	77.85	76.74	77.06	178250
2024-10-04	77.82	78.31	77.12	77.74	200613
2024-10-07	77.31	77.52	75.69	75.93	277461
2024-10-08	75.90	75.90	74.38	74.74	248364
2024-10-09	74.50	75.70	74.10	75.38	345449
2024-10-10	74.72	76.23	74.09	75.61	258369
2024-10-11	75.80	77.47	75.12	76.87	264741
2024-10-14	77.47	79.22	77.13	78.57	257118
2024-10-15	78.02	79.58	78.01	78.62	352902
2024-10-16	79.35	80.40	78.69	78.85	325119
2024-10-17	78.96	79.76	78.67	79.51	236948
2024-10-18	79.70	80.00	78.55	78.56	577558
2024-10-21	79.00	79.00	76.96	77.90	217895
2024-10-22	77.87	78.50	76.89	77.07	147226
2024-10-23	76.75	77.71	76.65	77.63	226407
2024-10-24	77.67	78.30	77.01	78.19	227513
2024-10-25	78.97	79.78	78.61	78.85	252461
2024-10-28	79.57	80.24	79.57	79.75	143599
2024-10-29	79.39	79.52	78.30	79.32	141914
2024-10-30	79.41	80.42	79.00	79.04	169354
2024-10-31	79.04	79.90	78.52	78.52	198527
2024-11-01	78.97	79.19	77.95	78.09	181029
2024-11-04	77.68	79.36	77.52	78.53	206243
2024-11-05	74.15	82.99	73.43	81.55	548193
2024-11-06	85.47	88.36	84.94	85.52	658589
2024-11-07	85.40	85.86	81.77	82.49	372110
2024-11-08	82.52	82.58	78.30	79.06	608343
2024-11-11	79.97	82.05	79.70	81.43	250123
2024-11-12	81.23	81.42	79.52	79.86	181358
2024-11-13	80.54	80.60	79.49	80.31	180079
2024-11-14	80.95	81.64	79.21	79.64	181983
2024-11-15	79.81	81.18	79.05	80.38	226804
2024-11-18	80.45	80.98	79.78	80.09	152025
2024-11-19	79.54	80.05	78.93	79.99	151251
2024-11-20	79.60	79.93	78.65	79.65	120660
2024-11-21	80.25	81.81	79.58	80.58	236838
2024-11-22	80.91	81.47	80.37	80.78	281982
2024-11-25	81.32	83.31	81.32	81.94	325943
2024-11-26	81.75	82.23	79.53	80.23	234613
2024-11-27	80.50	81.74	80.29	80.88	186430
2024-11-29	81.06	81.73	80.53	80.64	119876
2024-12-02	81.10	81.10	79.30	80.89	244334
2024-12-03	81.28	81.80	80.52	80.74	128508
2024-12-04	80.46	81.38	79.94	79.98	148461
2024-12-05	79.74	80.02	78.45	78.52	142087
2024-12-06	78.93	78.94	77.48	77.68	162037
2024-12-09	78.35	79.94	77.82	79.13	230804
2024-12-10	79.00	79.04	77.33	78.45	257492
2024-12-11	78.49	79.19	78.14	78.22	209030
2024-12-12	78.10	78.19	76.23	76.60	213126
2024-12-13	76.20	76.85	75.81	75.88	202099
2024-12-16	75.68	76.41	75.31	75.87	250218
2024-12-17	75.66	76.55	75.58	76.36	202940
2024-12-18	76.54	76.80	73.26	73.59	203866
2024-12-19	74.11	75.34	73.72	74.96	257719
2024-12-20	74.50	75.99	74.50	75.17	1069205
2024-12-23	74.95	75.54	73.55	74.53	237916
2024-12-24	74.63	75.12	74.47	75.12	102558
2024-12-26	74.63	75.87	74.43	75.80	149561
2024-12-27	75.13	76.00	74.31	74.76	150527
2024-12-30	74.76	75.00	73.97	74.59	132137
2024-12-31	75.03	75.34	73.70	73.84	178521
2025-01-02	74.52	74.56	72.12	72.43	221213
2025-01-03	72.49	74.00	72.04	73.55	209606
2025-01-06	73.74	74.21	72.31	72.53	251616
2025-01-07	72.54	74.02	72.54	74.00	263756
2025-01-08	73.74	74.69	72.70	74.46	163439
2025-01-10	73.31	74.11	71.66	72.89	378670
2025-01-13	72.89	76.03	72.69	75.89	347446
2025-01-14	76.53	77.61	75.70	77.37	279213
2025-01-15	78.98	79.25	76.65	77.37	171543
2025-01-16	77.04	78.06	76.61	77.85	199787
2025-01-17	78.87	79.55	77.85	79.43	186241
2025-01-21	80.25	80.55	79.44	80.19	161014
2025-01-22	79.92	80.13	77.70	78.57	213143
2025-01-23	78.52	78.99	77.89	78.41	176954
2025-01-24	78.28	78.45	77.41	77.58	165745
2025-01-27	77.60	78.42	76.42	78.36	277289
2025-01-28	78.27	78.27	77.02	77.18	169459
2025-01-29	76.99	78.05	76.99	77.50	194782
2025-01-30	78.45	79.30	77.29	77.68	172558
2025-01-31	77.42	78.13	76.70	77.04	304487
2025-02-03	75.38	76.67	74.44	76.17	247925
2025-02-04	75.86	76.29	74.40	76.18	256376
2025-02-05	76.59	78.99	76.59	78.88	199446
2025-02-06	79.07	79.80	78.18	79.05	171259
2025-02-07	79.03	79.50	77.61	77.68	254103
2025-02-10	78.34	79.32	77.76	79.28	179978
2025-02-11	78.50	80.04	78.45	79.92	177787
2025-02-12	78.50	80.73	78.50	80.32	231252
2025-02-13	80.62	81.40	80.52	80.70	183475
2025-02-14	80.37	80.56	76.26	76.99	429752
2025-02-18	78.72	84.75	78.50	81.67	555596
2025-02-19	81.02	82.25	80.56	81.21	303444
2025-02-20	81.08	81.97	80.03	81.45	260815
2025-02-21	82.14	82.27	80.64	81.43	204652
2025-02-24	81.99	82.60	80.65	81.56	240690
2025-02-25	81.95	82.63	80.84	81.45	225688
2025-02-26	81.33	81.95	79.78	80.64	284776
2025-02-27	80.24	80.66	78.54	79.45	175605
2025-02-28	79.48	80.01	78.78	79.73	216721
2025-03-03	79.65	80.99	79.50	80.89	249395
2025-03-04	80.07	80.61	78.80	78.89	363133
2025-03-05	78.94	79.82	77.76	78.95	409503
2025-03-06	78.60	80.30	78.08	80.03	240461
2025-03-07	80.15	82.12	79.11	81.19	202482
2025-03-10	80.91	84.34	80.70	82.48	462101
2025-03-11	83.06	83.06	81.31	82.26	221768
2025-03-12	82.16	82.40	80.06	80.52	248728
2025-03-13	80.79	82.48	80.62	82.42	217216
2025-03-14	82.60	83.58	82.03	83.38	198632
2025-03-17	83.63	85.40	83.02	83.35	325681
2025-03-18	82.95	83.50	82.53	83.02	197054
2025-03-19	82.78	84.01	82.55	83.38	223308
2025-03-20	82.85	83.84	82.31	82.35	198808
2025-03-21	82.35	82.78	80.80	80.87	1740344
2025-03-24	81.59	81.86	80.26	80.82	204908
2025-03-25	80.68	80.72	79.45	79.60	172916
2025-03-26	79.90	80.85	79.68	80.35	161140
2025-03-27	80.23	81.46	80.13	80.55	153077
2025-03-28	80.87	81.30	80.20	80.73	139535
2025-03-31	80.48	81.34	80.10	80.37	237422
2025-04-01	80.25	81.68	79.80	81.30	150494
2025-04-02	80.48	81.89	80.39	81.76	190356
2025-04-03	80.51	81.73	79.79	80.73	364086
2025-04-04	78.78	80.30	75.21	76.77	472927
2025-04-07	76.00	77.86	73.56	75.27	504224
2025-04-08	76.25	77.13	73.65	74.62	311707
2025-04-09	73.50	78.04	71.79	77.98	639973
2025-04-10	76.41	78.31	75.49	77.52	236470
2025-04-11	77.84	78.99	76.18	78.66	207125
2025-04-14	79.54	80.49	79.00	79.98	186190
2025-04-15	80.23	80.71	79.45	79.79	170603
2025-04-16	80.15	80.24	77.93	78.53	276236
2025-04-17	78.51	79.86	78.51	78.96	227760
2025-04-21	78.57	78.57	77.32	77.70	167260
2025-04-22	78.57	79.42	77.72	79.20	178224
2025-04-23	79.71	80.19	78.59	78.95	170899
2025-04-24	78.99	79.80	78.84	79.13	268312
2025-04-25	78.97	78.97	77.25	77.89	175995
2025-04-28	77.93	78.46	77.54	78.00	210711
2025-04-29	77.72	78.79	77.38	78.68	172516
2025-04-30	78.21	79.55	77.43	79.38	360665
2025-05-01	79.32	79.85	78.50	79.36	227520
2025-05-02	80.42	81.26	79.17	81.02	229251
2025-05-05	80.37	81.73	80.34	81.01	205169
2025-05-06	77.19	79.29	73.74	75.50	473042
2025-05-07	75.92	77.11	75.33	76.36	444115
2025-05-08	76.59	76.98	75.79	76.69	183045
2025-05-09	76.75	77.55	76.31	76.96	167949
2025-05-12	78.22	78.71	77.52	78.28	156670
2025-05-13	78.48	79.06	78.00	78.59	177860
2025-05-14	78.16	78.96	76.68	77.42	187748
2025-05-15	77.24	78.74	76.81	78.63	165366
2025-05-16	78.56	79.93	78.29	79.90	183808
2025-05-19	79.23	80.45	79.06	79.77	236678
2025-05-20	79.66	79.88	78.72	79.05	155240
2025-05-21	78.48	78.54	77.03	77.33	136958
2025-05-22	77.00	77.28	76.15	76.66	146760
2025-05-23	75.98	76.58	75.63	76.13	133557
2025-05-27	76.55	77.74	76.11	77.39	179696
2025-05-28	77.16	77.47	76.12	76.27	143595
2025-05-29	76.57	77.62	75.79	77.47	137985
2025-05-30	77.33	77.63	76.75	77.18	155163
2025-06-02	76.88	77.35	76.08	76.83	156278
2025-06-03	76.88	77.90	76.75	77.54	151017
2025-06-04	77.32	77.86	76.57	76.64	132216
2025-06-05	76.61	77.14	75.76	76.40	132815
2025-06-06	76.60	77.29	76.56	77.15	120718
2025-06-09	77.45	79.25	77.00	78.41	181414
2025-06-10	78.41	80.02	78.25	79.83	160082
2025-06-11	80.00	80.58	79.39	79.59	170162
2025-06-12	79.35	79.68	78.44	79.33	145759
2025-06-13	78.74	79.56	77.45	77.59	161576
2025-06-16	77.93	78.17	76.09	76.26	204686
2025-06-17	75.97	76.40	75.39	75.47	192610
2025-06-18	75.30	76.53	75.27	76.32	198991
2025-06-20	76.80	77.19	76.54	76.54	455770
2025-06-23	76.74	78.15	76.74	78.09	146751
2025-06-24	78.34	78.72	77.96	78.13	136399
2025-06-25	78.04	78.15	77.02	77.93	220105
2025-06-26	78.12	78.79	77.73	78.65	120840
2025-06-27	78.99	79.17	77.55	78.55	850975

Explore More About OTTR

Coins representing dividend payouts and trends

OTTR Dividend History

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

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

OTTR Stock Split History

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

Graph showing historical stock prices and market trends

OTTR Historical Prices

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

Web Analytics