POWL Historical Prices

Summary

Key Stock Metrics

127.01

(July 18, 2024)

52-Week Low

364.98

(November 11, 2024)

52-Week High

364.98

(November 11, 2024)

All-Time High

167.05

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-12	7.00	7.25	7.00	7.00	8100
1993-05-13	7.00	7.75	7.00	7.50	23400
1993-05-14	7.25	7.75	7.25	7.75	16700
1993-05-17	8.00	9.00	8.00	9.00	22700
1993-05-18	9.00	9.00	8.50	8.50	13500
1993-05-19	9.00	9.00	8.50	9.00	5500
1993-05-20	8.50	9.00	8.50	8.50	10500
1993-05-21	8.50	9.00	8.50	8.50	9500
1993-05-24	8.50	8.50	7.75	8.25	26000
1993-05-25	8.13	8.25	8.00	8.00	9300
1993-05-26	8.00	8.25	7.75	7.75	27700
1993-05-27	7.88	7.88	7.75	7.75	2600
1993-05-28	7.50	8.25	7.50	8.25	2200
1993-06-01	7.50	7.88	7.50	7.88	16800
1993-06-02	7.50	7.75	7.50	7.75	400
1993-06-03	7.50	8.25	7.00	7.25	38600
1993-06-04	7.25	7.25	6.75	7.13	35800
1993-06-07	7.25	7.25	6.75	6.75	9300
1993-06-08	6.75	7.25	6.75	6.75	3100
1993-06-09	6.75	7.25	6.75	7.25	1200
1993-06-10	7.25	7.25	6.75	7.00	10900
1993-06-11	7.25	7.25	6.75	7.25	5400
1993-06-14	7.25	7.25	6.75	6.75	13600
1993-06-15	6.75	7.25	6.75	6.75	5300
1993-06-16	6.75	7.00	6.75	6.88	8300
1993-06-17	7.00	7.00	6.75	6.75	6500
1993-06-18	7.00	7.00	6.75	6.88	21400
1993-06-21	6.75	7.25	6.75	7.25	6300
1993-06-22	7.25	7.25	6.75	6.75	4900
1993-06-23	6.88	7.25	6.88	7.25	4700
1993-06-24	7.25	7.25	6.75	7.13	2000
1993-06-25	6.75	7.25	6.75	7.00	8500
1993-06-28	6.75	6.75	6.75	6.75	5000
1993-06-29	6.75	7.25	6.75	7.13	4700
1993-06-30	7.25	7.25	6.75	7.25	11900
1993-07-01	6.75	7.25	6.75	6.75	2000
1993-07-02	7.25	7.38	7.00	7.25	42600
1993-07-06	6.88	7.00	6.75	7.00	14800
1993-07-07	6.75	6.75	6.50	6.50	14500
1993-07-08	6.38	6.75	6.38	6.75	4200
1993-07-09	6.38	6.75	6.38	6.75	4900
1993-07-12	6.38	7.00	6.38	6.50	5600
1993-07-13	6.75	7.00	6.63	6.63	11800
1993-07-14	6.63	6.88	6.50	6.50	18200
1993-07-15	6.75	6.75	6.50	6.75	3900
1993-07-16	6.75	6.75	6.50	6.63	6500
1993-07-19	6.63	6.63	6.63	6.63	3500
1993-07-20	6.63	6.63	6.25	6.63	2000
1993-07-21	6.63	6.63	6.25	6.63	2300
1993-07-22	6.38	6.75	6.38	6.38	32100
1993-07-23	6.50	6.50	6.25	6.25	9700
1993-07-26	6.38	6.38	6.25	6.25	5500
1993-07-27	6.50	6.50	6.25	6.25	800
1993-07-28	6.25	6.25	6.25	6.25	1600
1993-07-29	6.25	6.75	6.25	6.75	5900
1993-07-30	6.38	6.75	6.25	6.75	9000
1993-08-02	6.75	6.75	6.25	6.50	3100
1993-08-03	6.38	6.38	6.38	6.38	1000
1993-08-04	6.25	6.50	6.25	6.50	3000
1993-08-05	6.63	6.63	6.25	6.25	3400
1993-08-06	6.50	6.75	6.25	6.25	4600
1993-08-09	6.25	6.75	6.25	6.25	4900
1993-08-10	6.75	6.75	6.25	6.25	14700
1993-08-11	6.25	6.75	6.25	6.25	4800
1993-08-12	6.75	6.75	6.25	6.25	1600
1993-08-13	6.25	6.50	6.25	6.50	1800
1993-08-16	6.25	6.50	6.25	6.50	4100
1993-08-17	6.50	6.50	6.25	6.25	5100
1993-08-18	6.50	6.50	6.25	6.50	4200
1993-08-19	6.25	6.50	6.25	6.25	600
1993-08-20	6.25	6.50	6.25	6.50	9400
1993-08-23	6.25	6.50	6.25	6.50	1200
1993-08-24	6.50	6.50	6.25	6.25	3900
1993-08-25	6.25	6.50	6.00	6.25	25000
1993-08-26	6.00	6.38	6.00	6.13	20300
1993-08-27	6.00	6.38	6.00	6.00	32400
1993-08-30	6.00	6.38	6.00	6.25	2800
1993-08-31	6.38	6.38	6.00	6.38	1300
1993-09-01	6.25	6.38	6.00	6.38	3200
1993-09-02	6.38	6.38	6.00	6.13	1100
1993-09-03	6.13	6.38	6.13	6.13	9300
1993-09-07	6.38	6.63	6.13	6.50	36800
1993-09-08	6.63	6.63	6.25	6.63	115300
1993-09-09	6.63	6.75	6.50	6.75	13400
1993-09-10	6.50	6.63	6.50	6.63	1000
1993-09-13	6.50	6.63	6.50	6.50	6300
1993-09-14	6.50	6.63	6.50	6.63	7100
1993-09-15	6.50	6.75	6.50	6.50	5100
1993-09-16	6.38	6.50	6.38	6.38	3500
1993-09-17	6.63	6.63	6.38	6.38	6100
1993-09-20	6.38	6.38	6.38	6.38	200
1993-09-21	6.38	6.38	6.13	6.25	13100
1993-09-22	6.25	6.38	6.00	6.00	212800
1993-09-23	6.00	6.38	6.00	6.38	6700
1993-09-24	6.00	6.38	6.00	6.00	1100
1993-09-27	6.00	6.50	6.00	6.25	14700
1993-09-28	6.50	6.50	6.25	6.50	3400
1993-09-29	6.25	6.50	6.25	6.25	2700
1993-09-30	6.25	6.38	6.25	6.25	7000
1993-10-01	6.50	6.50	6.25	6.25	8200
1993-10-04	6.25	6.50	6.25	6.50	6000
1993-10-05	6.50	6.50	6.25	6.25	10300
1993-10-06	6.50	6.50	6.25	6.50	2600
1993-10-07	6.25	6.50	6.25	6.50	2600
1993-10-08	6.25	6.38	6.25	6.25	2700
1993-10-11	6.50	6.50	6.25	6.50	9100
1993-10-12	6.63	6.63	6.38	6.63	16100
1993-10-13	6.63	6.75	6.38	6.75	20900
1993-10-14	6.75	6.75	6.50	6.75	16200
1993-10-15	6.75	7.50	6.50	7.50	30800
1993-10-18	7.50	7.88	7.50	7.75	40900
1993-10-19	7.75	7.75	7.50	7.63	8300
1993-10-20	7.75	7.75	7.25	7.63	9500
1993-10-21	7.50	7.50	7.00	7.00	8300
1993-10-22	6.88	7.13	6.88	7.13	2300
1993-10-25	7.13	7.13	6.88	7.13	3000
1993-10-26	7.13	7.25	7.00	7.13	41700
1993-10-27	6.88	7.25	6.88	7.25	3600
1993-10-28	6.88	7.25	6.88	7.25	2800
1993-10-29	6.88	7.25	6.88	7.25	33700
1993-11-01	7.25	7.25	7.00	7.13	9500
1993-11-02	7.13	7.38	7.00	7.00	23000
1993-11-03	6.88	7.13	6.88	6.88	4100
1993-11-04	6.88	7.00	6.88	6.88	10400
1993-11-05	6.63	7.00	6.63	6.63	3000
1993-11-08	6.63	7.00	6.63	7.00	3400
1993-11-09	6.63	7.00	6.63	7.00	5400
1993-11-10	7.00	7.00	6.63	6.88	6400
1993-11-11	7.00	7.00	6.63	7.00	1500
1993-11-12	6.63	7.00	6.63	6.75	8700
1993-11-15	6.63	7.00	6.63	6.75	12800
1993-11-16	7.00	7.00	6.75	7.00	3500
1993-11-17	6.75	7.13	6.75	6.88	5200
1993-11-18	6.75	7.00	6.75	6.88	5100
1993-11-19	6.63	7.00	6.63	7.00	7500
1993-11-22	6.63	6.88	6.50	6.63	11800
1993-11-23	6.50	6.75	6.38	6.75	15200
1993-11-24	6.38	6.75	6.38	6.75	5600
1993-11-26	6.38	6.63	6.00	6.00	21200
1993-11-29	6.25	6.38	6.00	6.13	12800
1993-11-30	6.13	6.25	5.88	5.88	22000
1993-12-01	5.88	6.25	5.88	6.13	21300
1993-12-02	6.38	6.38	6.00	6.00	2000
1993-12-03	6.38	6.38	6.00	6.38	3600
1993-12-06	6.00	6.25	5.88	6.13	20000
1993-12-07	6.13	6.13	5.88	5.88	3900
1993-12-08	6.13	6.13	5.88	5.88	1100
1993-12-09	5.88	6.13	5.88	6.00	6200
1993-12-10	5.88	6.13	5.88	5.88	6300
1993-12-13	5.88	6.13	5.88	5.88	3000
1993-12-14	5.88	6.25	5.88	6.00	14000
1993-12-15	6.25	6.25	6.00	6.00	6400
1993-12-16	6.00	6.13	5.88	5.88	9700
1993-12-17	5.88	6.13	5.88	6.00	21200
1993-12-20	6.25	6.25	5.88	5.88	2600
1993-12-21	5.88	6.25	5.63	5.75	64300
1993-12-22	5.88	5.88	5.63	5.63	11900
1993-12-23	5.63	5.88	5.50	5.63	51600
1993-12-27	5.63	5.88	5.50	5.50	71600
1993-12-28	5.50	5.88	5.50	5.50	39200
1993-12-29	5.50	5.88	5.50	5.50	24000
1993-12-30	5.50	5.88	5.50	5.50	25000
1993-12-31	5.75	5.75	5.50	5.75	17800
1994-01-03	5.75	5.75	5.50	5.63	15700
1994-01-04	5.50	5.75	5.50	5.63	1700
1994-01-05	5.50	5.75	5.50	5.50	2400
1994-01-06	5.50	5.63	5.38	5.50	7500
1994-01-07	5.63	5.63	5.38	5.63	3200
1994-01-10	5.38	5.63	5.38	5.50	20000
1994-01-11	5.38	5.63	5.38	5.63	17300
1994-01-12	5.38	5.63	5.38	5.63	5500
1994-01-13	5.63	5.63	5.38	5.38	32500
1994-01-14	5.63	5.63	5.38	5.38	5100
1994-01-17	5.63	5.63	5.38	5.63	4300
1994-01-18	5.38	5.63	5.38	5.50	5300
1994-01-19	5.63	5.63	5.38	5.63	4600
1994-01-20	5.63	5.63	5.38	5.38	16700
1994-01-21	5.63	5.63	5.38	5.38	5100
1994-01-24	5.63	5.63	5.13	5.13	46700
1994-01-25	5.13	5.38	5.13	5.13	7200
1994-01-26	5.38	5.50	5.13	5.13	6200
1994-01-27	5.13	5.63	5.13	5.25	6200
1994-01-28	5.25	5.63	5.25	5.63	16600
1994-01-31	5.38	5.63	5.38	5.63	27900
1994-02-01	5.63	5.63	5.50	5.50	35000
1994-02-02	5.38	5.63	5.38	5.50	25800
1994-02-03	5.38	5.75	5.38	5.75	36200
1994-02-04	5.75	5.75	5.50	5.75	10100
1994-02-07	5.63	5.75	5.50	5.50	4600
1994-02-08	5.50	5.75	5.50	5.63	18000
1994-02-09	5.75	5.75	5.38	5.38	40700
1994-02-10	5.63	5.63	5.38	5.63	2500
1994-02-11	5.63	5.63	5.38	5.63	6800
1994-02-14	5.50	5.50	5.25	5.38	13100
1994-02-15	5.25	5.50	5.25	5.50	12200
1994-02-16	5.25	5.63	5.25	5.63	7400
1994-02-17	5.63	5.63	5.25	5.63	2800
1994-02-18	5.63	5.63	5.25	5.50	21300
1994-02-22	5.50	6.75	5.50	6.63	64900
1994-02-23	6.88	7.50	6.75	7.13	282800
1994-02-24	7.25	7.25	6.75	7.13	77500
1994-02-25	6.75	7.13	6.75	6.75	31700
1994-02-28	7.13	7.13	6.63	6.63	27000
1994-03-01	6.63	7.13	6.63	7.13	15800
1994-03-02	7.00	7.00	6.63	7.00	19000
1994-03-03	7.00	7.00	6.75	7.00	20500
1994-03-04	6.75	6.75	6.50	6.50	10200
1994-03-07	6.88	6.88	6.50	6.88	8800
1994-03-08	6.88	6.88	6.50	6.50	1000
1994-03-09	6.50	6.88	6.38	6.38	21000
1994-03-10	6.63	6.63	6.25	6.38	37900
1994-03-11	6.13	6.38	6.00	6.13	20500
1994-03-14	6.38	6.38	6.00	6.38	27500
1994-03-15	6.50	6.63	6.25	6.63	26200
1994-03-16	6.63	7.00	6.50	7.00	390800
1994-03-17	7.00	7.25	6.63	7.25	34600
1994-03-18	7.13	7.25	6.88	6.88	45800
1994-03-21	7.13	7.38	6.88	7.38	45200
1994-03-22	6.88	7.38	6.88	7.25	9000
1994-03-23	6.88	7.38	6.88	7.38	47000
1994-03-24	7.38	7.38	7.00	7.00	7800
1994-03-25	7.00	7.38	7.00	7.00	41300
1994-03-28	7.38	7.38	6.88	7.00	25600
1994-03-29	7.38	7.38	6.88	7.25	43800
1994-03-30	7.13	7.13	6.75	7.00	11000
1994-03-31	6.75	7.13	6.75	6.75	21900
1994-04-04	6.75	7.13	6.75	6.75	15100
1994-04-05	7.13	7.13	6.75	7.13	12800
1994-04-06	7.13	7.13	6.88	7.13	27100
1994-04-07	6.75	7.13	6.75	7.13	2100
1994-04-08	6.75	6.75	6.75	6.75	1400
1994-04-11	6.75	6.75	6.75	6.75	5500
1994-04-12	6.75	7.13	6.75	7.13	16800
1994-04-13	6.63	7.00	6.63	7.00	2500
1994-04-14	6.63	6.88	6.63	6.63	5500
1994-04-15	6.50	6.50	6.50	6.50	200
1994-04-18	7.00	7.00	6.50	6.56	13700
1994-04-19	6.50	6.50	6.25	6.50	15400
1994-04-20	6.50	6.50	6.13	6.13	2500
1994-04-21	6.13	6.50	6.13	6.13	2700
1994-04-22	6.13	6.25	6.13	6.25	4400
1994-04-25	6.13	6.50	6.13	6.50	40600
1994-04-26	6.50	6.88	6.50	6.50	46000
1994-04-28	7.00	7.00	6.63	7.00	6400
1994-04-29	6.63	7.00	6.63	6.63	1900
1994-05-02	6.63	6.88	6.63	6.88	1800
1994-05-03	6.63	7.00	6.63	6.63	2400
1994-05-04	6.63	7.00	6.63	7.00	16600
1994-05-05	6.63	6.88	6.63	6.88	48600
1994-05-06	6.63	7.00	6.63	6.75	3200
1994-05-09	7.00	7.00	6.50	6.50	800
1994-05-10	6.63	7.00	6.63	6.75	2100
1994-05-11	6.63	6.63	6.63	6.63	600
1994-05-12	6.63	6.63	6.63	6.63	3000
1994-05-13	6.63	7.00	6.63	6.63	6200
1994-05-16	6.63	6.63	6.63	6.63	3000
1994-05-17	6.63	6.63	6.63	6.63	2800
1994-05-18	6.50	6.75	6.38	6.63	23900
1994-05-19	6.38	6.75	6.38	6.75	27000
1994-05-20	6.38	6.63	6.38	6.38	4100
1994-05-23	6.38	6.75	6.38	6.75	900
1994-05-24	6.38	6.75	6.38	6.63	6600
1994-05-25	6.75	6.88	6.75	6.88	21700
1994-05-26	6.75	7.13	6.75	6.75	11600
1994-05-27	7.13	7.13	6.75	6.75	7100
1994-05-31	7.13	7.13	6.75	6.75	10600
1994-06-02	7.13	7.13	6.75	6.75	1600
1994-06-03	6.75	6.75	6.75	6.75	1800
1994-06-06	6.75	6.75	6.75	6.75	600
1994-06-07	6.75	6.88	6.75	6.75	36700
1994-06-08	6.63	6.63	6.63	6.63	4000
1994-06-09	6.63	6.75	6.38	6.75	14200
1994-06-10	6.69	6.75	6.38	6.75	2600
1994-06-13	6.38	6.38	6.38	6.38	1600
1994-06-14	6.38	6.38	6.38	6.38	2200
1994-06-15	6.38	6.75	6.38	6.44	78100
1994-06-16	6.38	6.50	6.38	6.38	2400
1994-06-17	6.75	6.75	6.38	6.38	5700
1994-06-20	6.38	6.50	6.38	6.50	6200
1994-06-21	6.25	6.50	6.00	6.00	13300
1994-06-22	6.38	6.38	6.00	6.38	2500
1994-06-23	6.00	6.25	6.00	6.25	4500
1994-06-27	6.00	6.00	6.00	6.00	2800
1994-06-28	5.75	6.00	5.75	5.75	10100
1994-06-29	5.75	5.75	5.75	5.75	900
1994-06-30	6.00	6.00	5.88	6.00	18300
1994-07-01	5.88	6.00	5.88	5.88	8100
1994-07-05	5.88	6.00	5.88	6.00	600
1994-07-06	5.75	5.75	5.75	5.75	11500
1994-07-07	6.00	6.00	5.75	5.88	61500
1994-07-08	6.13	6.13	5.88	5.88	1100
1994-07-11	6.00	6.13	5.88	5.88	4400
1994-07-12	6.13	6.13	5.88	6.13	13200
1994-07-13	5.88	5.88	5.88	5.88	3900
1994-07-14	5.88	6.00	5.88	6.00	14500
1994-07-15	6.13	6.13	6.13	6.13	1000
1994-07-18	6.00	6.25	6.00	6.25	12900
1994-07-19	6.13	6.63	6.13	6.50	93100
1994-07-20	6.63	6.63	6.63	6.63	1000
1994-07-21	6.25	6.25	6.25	6.25	8000
1994-07-22	6.25	6.38	6.25	6.25	2500
1994-07-25	6.25	6.63	6.25	6.38	29000
1994-07-26	6.63	6.63	6.25	6.25	13400
1994-07-27	6.25	6.50	6.13	6.13	12300
1994-07-28	6.38	6.38	6.13	6.13	1800
1994-07-29	6.13	6.38	6.13	6.13	600
1994-08-01	6.38	6.38	6.13	6.38	62400
1994-08-02	6.13	6.38	6.13	6.13	6600
1994-08-03	6.38	6.38	6.13	6.13	1600
1994-08-04	6.25	6.50	6.13	6.38	850200
1994-08-05	6.25	6.25	6.25	6.25	800
1994-08-08	6.75	6.75	6.25	6.25	700
1994-08-09	6.75	6.75	6.75	6.75	200
1994-08-10	6.25	6.75	6.25	6.75	1100
1994-08-11	6.75	6.75	6.25	6.25	3500
1994-08-12	6.63	6.63	6.25	6.25	4400
1994-08-15	6.75	6.75	6.25	6.50	9900
1994-08-16	6.25	6.25	6.25	6.25	2500
1994-08-17	6.38	6.63	6.38	6.63	10500
1994-08-18	6.25	6.75	6.25	6.50	9600
1994-08-19	6.25	6.50	6.25	6.25	7100
1994-08-22	6.25	6.25	6.25	6.25	1700
1994-08-23	6.25	6.50	6.25	6.25	19600
1994-08-24	6.25	6.25	6.25	6.25	10200
1994-08-25	6.50	6.50	6.25	6.50	1900
1994-08-26	6.25	6.25	6.00	6.00	3900
1994-08-29	6.00	6.00	6.00	6.00	2300
1994-08-30	6.00	6.50	6.00	6.00	11700
1994-08-31	6.00	6.25	5.75	5.75	8300
1994-09-01	5.81	5.81	5.81	5.81	3600
1994-09-02	6.00	6.00	5.63	5.75	11900
1994-09-06	5.63	5.63	5.63	5.63	1300
1994-09-07	5.63	5.75	5.63	5.75	4100
1994-09-09	5.63	5.75	5.63	5.63	6000
1994-09-12	5.63	5.63	5.63	5.63	200
1994-09-14	5.63	5.63	5.63	5.63	1300
1994-09-15	5.63	5.63	5.63	5.63	500
1994-09-16	5.63	5.88	5.50	5.63	233700
1994-09-19	5.50	5.88	5.50	5.50	14700
1994-09-21	5.50	5.75	5.50	5.50	12300
1994-09-22	5.25	5.50	5.25	5.50	31000
1994-09-23	5.25	5.38	5.25	5.38	5200
1994-09-26	5.25	5.50	5.25	5.25	20300
1994-09-27	5.38	5.38	5.38	5.38	4200
1994-09-28	5.50	5.75	5.38	5.75	6600
1994-09-29	5.50	5.69	5.50	5.50	7400
1994-09-30	5.50	5.88	5.50	5.88	3000
1994-10-03	5.50	5.50	5.50	5.50	1000
1994-10-04	5.88	5.88	5.50	5.50	12300
1994-10-05	5.88	5.88	5.50	5.63	11400
1994-10-06	5.50	5.50	5.50	5.50	1300
1994-10-07	5.63	5.63	5.50	5.50	2500
1994-10-11	5.75	5.75	5.50	5.50	16100
1994-10-12	5.50	6.00	5.50	5.63	17400
1994-10-13	5.50	6.00	5.50	5.50	13700
1994-10-14	5.50	5.63	5.50	5.50	4700
1994-10-17	6.00	6.00	5.50	5.63	3600
1994-10-18	5.63	5.63	5.63	5.63	600
1994-10-19	5.63	6.00	5.63	6.00	5300
1994-10-20	6.00	6.00	5.63	5.63	900
1994-10-21	5.63	5.75	5.63	5.75	3700
1994-10-24	5.63	5.63	5.63	5.63	1100
1994-10-25	5.50	5.50	5.50	5.50	900
1994-10-26	5.88	5.88	5.50	5.56	4500
1994-10-27	5.50	5.56	5.50	5.50	3000
1994-10-28	5.50	6.00	5.50	6.00	20800
1994-10-31	5.50	5.75	5.50	5.50	3200
1994-11-01	5.50	6.00	5.50	5.50	20500
1994-11-02	6.00	6.00	5.75	5.75	26000
1994-11-03	6.00	6.00	6.00	6.00	1000
1994-11-04	6.00	6.00	5.50	6.00	900
1994-11-07	5.75	5.75	5.50	5.50	6500
1994-11-08	5.50	6.00	5.50	5.50	2100
1994-11-09	5.75	6.00	5.75	6.00	11700
1994-11-10	5.50	5.50	5.50	5.50	7100
1994-11-11	5.50	5.56	5.50	5.56	600
1994-11-14	5.50	5.63	5.50	5.50	900
1994-11-15	5.75	5.81	5.50	5.50	24600
1994-11-16	5.50	5.50	5.50	5.50	700
1994-11-17	6.00	6.00	5.50	5.75	14100
1994-11-18	5.50	5.69	5.50	5.69	3100
1994-11-21	5.50	6.00	5.50	5.75	22800
1994-11-22	5.63	5.88	5.63	5.88	10900
1994-11-23	5.63	5.75	5.50	5.63	80500
1994-11-25	5.38	5.38	5.38	5.38	500
1994-11-28	5.75	5.75	5.38	5.38	19200
1994-11-29	5.38	5.50	5.38	5.50	6600
1994-11-30	5.38	5.38	5.38	5.38	300
1994-12-01	5.50	5.63	5.50	5.63	92000
1994-12-02	5.38	5.75	5.38	5.38	4500
1994-12-05	5.38	5.38	5.38	5.38	6500
1994-12-06	5.38	5.63	5.25	5.25	27900
1994-12-07	5.25	5.25	5.25	5.25	600
1994-12-08	5.38	5.50	5.38	5.50	7800
1994-12-09	5.25	5.25	5.25	5.25	7100
1994-12-12	5.25	5.38	5.25	5.38	25500
1994-12-13	5.25	5.50	5.25	5.25	17300
1994-12-14	5.13	5.13	5.13	5.13	6500
1994-12-15	5.31	5.38	5.13	5.13	123400
1994-12-16	5.13	5.13	5.13	5.13	19000
1994-12-19	5.13	5.38	5.13	5.13	10000
1994-12-20	5.13	5.25	5.13	5.25	16400
1994-12-21	5.38	5.50	5.13	5.25	28800
1994-12-22	5.50	5.50	5.25	5.25	7200
1994-12-23	5.25	5.50	5.25	5.50	5300
1994-12-27	5.38	5.63	5.38	5.38	10100
1994-12-28	5.38	5.63	5.25	5.25	4800
1994-12-29	5.25	5.63	5.25	5.50	71700
1994-12-30	5.25	5.88	5.25	5.63	63900
1995-01-03	5.88	5.88	5.50	5.75	1200
1995-01-04	5.88	6.00	5.63	5.75	5200
1995-01-05	5.63	6.00	5.63	6.00	2100
1995-01-06	5.75	5.81	5.63	5.63	6800
1995-01-09	5.63	6.00	5.63	6.00	5000
1995-01-10	5.81	6.00	5.75	6.00	14000
1995-01-11	5.75	5.75	5.75	5.75	100
1995-01-12	5.88	6.13	5.88	6.00	15400
1995-01-13	5.88	6.25	5.88	6.13	6800
1995-01-16	6.25	6.25	6.00	6.25	5100
1995-01-17	6.00	6.38	6.00	6.00	42800
1995-01-18	6.38	6.38	6.00	6.38	5500
1995-01-19	6.00	6.38	6.00	6.00	3000
1995-01-20	6.00	6.06	6.00	6.06	10400
1995-01-23	6.00	6.25	6.00	6.25	3300
1995-01-24	6.06	6.25	6.00	6.00	27500
1995-01-25	6.38	6.38	6.00	6.38	1900
1995-01-26	6.38	6.38	6.38	6.38	1000
1995-01-27	5.88	6.38	5.88	6.38	2300
1995-01-30	6.06	6.06	6.06	6.06	4200
1995-01-31	5.88	6.00	5.88	5.88	5700
1995-02-01	6.00	6.25	5.88	6.00	17100
1995-02-02	6.00	6.25	5.88	5.88	12900
1995-02-03	5.88	6.13	5.88	5.88	1700
1995-02-06	6.25	6.25	5.88	6.00	21300
1995-02-07	6.06	6.06	6.06	6.06	2000
1995-02-08	5.88	6.25	5.88	6.13	47200
1995-02-09	6.38	6.38	5.88	6.00	9000
1995-02-10	6.25	6.25	5.88	5.88	4600
1995-02-13	5.88	5.88	5.88	5.88	200
1995-02-14	5.88	6.38	5.88	6.00	53400
1995-02-15	5.88	5.88	5.88	5.88	100
1995-02-16	6.00	6.13	5.88	5.88	28300
1995-02-17	6.25	6.25	5.88	6.00	7900
1995-02-21	5.88	5.88	5.88	5.88	800
1995-02-22	5.88	6.25	5.88	6.13	12600
1995-02-23	5.88	6.25	5.88	6.00	17400
1995-02-24	6.00	6.38	6.00	6.38	22600
1995-02-27	6.38	6.38	5.88	6.13	31100
1995-02-28	5.88	5.88	5.88	5.88	600
1995-03-01	6.38	6.38	5.88	6.25	7500
1995-03-02	5.88	6.38	5.88	6.13	68400
1995-03-03	5.88	6.13	5.88	5.88	30000
1995-03-06	6.25	6.25	5.88	6.25	2600
1995-03-07	5.88	6.00	5.88	5.88	1900
1995-03-08	6.25	6.25	5.88	5.88	1500
1995-03-13	5.88	5.88	5.88	5.88	1400
1995-03-14	6.13	6.25	5.88	5.88	34300
1995-03-15	5.88	5.88	5.88	5.88	6100
1995-03-16	5.88	5.88	5.88	5.88	200
1995-03-17	5.88	6.25	5.88	6.25	5300
1995-03-20	6.25	6.25	5.88	5.88	26000
1995-03-21	5.88	5.88	5.88	5.88	1400
1995-03-22	6.13	6.38	6.13	6.38	6700
1995-03-23	6.13	6.13	5.88	5.88	6600
1995-03-24	6.38	6.38	5.88	5.88	1700
1995-03-27	6.38	6.38	6.13	6.25	30200
1995-03-28	6.38	6.38	6.38	6.38	3100
1995-03-29	5.88	6.38	5.88	5.88	5400
1995-03-30	5.88	6.38	5.88	6.06	12800
1995-03-31	6.38	6.38	5.88	6.38	9700
1995-04-03	5.88	6.38	5.88	6.38	11000
1995-04-04	5.88	6.00	5.88	5.94	91800
1995-04-05	5.88	6.00	5.88	5.88	28800
1995-04-06	6.34	6.34	6.34	6.34	1000
1995-04-07	5.88	6.00	5.88	5.88	1100
1995-04-11	5.88	6.00	5.88	5.88	1200
1995-04-12	5.88	6.38	5.88	5.88	2800
1995-04-13	5.88	6.00	5.88	5.88	4800
1995-04-17	5.88	6.13	5.88	6.00	17000
1995-04-18	6.00	6.25	5.88	5.88	6900
1995-04-19	5.88	6.25	5.88	5.88	4100
1995-04-20	5.88	5.88	5.88	5.88	1100
1995-04-21	5.88	6.38	5.88	5.88	8700
1995-04-24	5.88	6.00	5.88	5.88	15300
1995-04-25	6.38	6.38	5.88	5.94	12800
1995-04-26	5.94	6.13	5.63	5.88	453900
1995-04-27	5.88	6.13	5.88	5.88	3600
1995-04-28	5.88	6.13	5.88	5.88	3100
1995-05-01	5.94	6.13	5.88	5.88	35300
1995-05-02	5.88	6.00	5.88	5.88	2900
1995-05-03	5.88	6.13	5.88	5.88	2800
1995-05-04	5.88	6.00	5.88	6.00	1100
1995-05-05	5.88	6.13	5.88	6.00	6300
1995-05-08	6.13	6.13	5.88	5.88	3700
1995-05-09	5.88	6.13	5.88	6.13	2800
1995-05-10	6.00	6.00	5.63	5.63	6900
1995-05-11	6.00	6.00	5.88	5.88	5000
1995-05-12	5.63	6.00	5.63	6.00	99800
1995-05-15	5.63	6.00	5.63	6.00	8300
1995-05-16	5.63	6.00	5.50	6.00	3300
1995-05-17	5.50	5.75	5.50	5.50	3300
1995-05-18	5.50	5.88	5.50	5.88	1000
1995-05-19	5.50	5.75	5.50	5.75	6500
1995-05-22	5.50	5.63	5.50	5.63	3400
1995-05-23	5.50	6.38	5.50	6.38	34600
1995-05-24	6.25	6.38	6.25	6.38	1800
1995-05-25	6.38	6.38	6.38	6.38	2000
1995-05-26	6.00	6.38	6.00	6.00	3400
1995-05-30	6.38	6.38	6.00	6.38	8700
1995-05-31	6.00	6.25	6.00	6.25	2400
1995-06-01	6.00	6.38	6.00	6.00	2200
1995-06-02	6.00	6.38	6.00	6.00	5600
1995-06-05	6.00	6.38	6.00	6.00	209600
1995-06-06	6.38	6.38	6.00	6.13	4600
1995-06-07	6.13	6.50	6.13	6.50	4900
1995-06-08	6.13	6.50	6.13	6.50	7600
1995-06-09	6.13	6.63	6.13	6.50	9300
1995-06-12	6.38	7.00	6.38	6.63	36400
1995-06-13	7.00	7.00	6.63	6.63	19700
1995-06-14	6.63	7.00	6.63	6.63	5500
1995-06-15	6.63	6.75	6.38	6.38	9400
1995-06-16	6.38	6.75	6.38	6.75	4700
1995-06-19	6.75	6.75	6.50	6.50	18600
1995-06-20	6.75	6.75	6.50	6.50	9700
1995-06-21	6.50	6.56	6.50	6.50	8500
1995-06-22	6.63	6.63	6.50	6.50	9700
1995-06-23	6.50	6.75	6.25	6.25	47200
1995-06-26	6.25	6.50	6.25	6.25	3900
1995-06-27	6.25	6.63	6.25	6.63	2100
1995-06-28	6.25	6.25	6.25	6.25	300
1995-06-29	6.25	6.63	6.25	6.38	4000
1995-06-30	6.25	6.63	6.25	6.25	11000
1995-07-03	6.25	6.25	6.25	6.25	600
1995-07-05	6.38	6.63	6.38	6.63	12700
1995-07-06	6.63	6.63	6.38	6.38	8900
1995-07-07	6.38	6.63	6.38	6.38	15100
1995-07-10	6.63	6.63	6.38	6.38	14000
1995-07-11	6.38	6.63	6.38	6.63	12100
1995-07-12	6.38	6.38	6.38	6.38	500
1995-07-13	6.63	6.63	6.25	6.25	20600
1995-07-14	6.25	6.31	6.25	6.31	1200
1995-07-17	6.25	6.75	6.25	6.25	2400
1995-07-18	6.25	6.75	6.25	6.25	6300
1995-07-19	6.25	6.25	6.25	6.25	700
1995-07-20	6.75	6.75	6.25	6.50	7300
1995-07-21	6.25	6.25	6.25	6.25	1000
1995-07-24	6.25	6.75	6.25	6.25	7600
1995-07-25	6.75	6.75	6.50	6.75	8900
1995-07-26	6.25	6.25	6.25	6.25	3000
1995-07-27	6.25	6.75	6.25	6.25	1700
1995-07-28	6.25	6.50	6.25	6.50	7500
1995-07-31	6.25	6.50	6.00	6.00	10600
1995-08-01	6.38	6.38	6.00	6.25	30500
1995-08-02	6.00	6.50	6.00	6.00	1700
1995-08-03	6.00	6.50	6.00	6.00	11900
1995-08-04	6.50	6.50	6.00	6.00	2500
1995-08-07	6.00	6.50	6.00	6.50	1200
1995-08-09	6.00	6.00	6.00	6.00	1100
1995-08-10	6.00	6.00	6.00	6.00	1300
1995-08-14	6.00	6.50	5.75	5.75	26900
1995-08-15	5.75	6.00	5.75	6.00	3200
1995-08-16	6.13	6.13	5.75	5.75	4400
1995-08-17	6.13	6.13	5.88	6.00	84000
1995-08-18	6.00	6.06	5.88	6.00	7500
1995-08-21	5.88	6.38	5.88	6.38	25900
1995-08-22	6.00	6.38	6.00	6.38	39100
1995-08-23	6.00	6.38	5.88	6.25	3900
1995-08-24	6.00	6.38	5.88	6.38	2900
1995-08-25	6.25	6.50	5.88	6.50	37900
1995-08-28	6.25	6.50	6.25	6.50	36600
1995-08-29	6.63	6.63	6.38	6.63	53800
1995-08-30	6.63	6.88	6.50	6.75	52100
1995-08-31	7.00	7.00	6.75	6.75	33700
1995-09-01	6.75	6.88	6.50	6.50	15100
1995-09-05	6.88	7.00	6.75	7.00	288000
1995-09-06	7.06	7.13	6.75	6.75	36800
1995-09-07	7.13	7.13	6.75	7.13	16700
1995-09-08	6.75	7.13	6.75	7.00	9500
1995-09-11	7.13	7.13	6.75	7.13	17400
1995-09-12	7.13	7.25	6.88	7.00	52700
1995-09-13	6.88	7.13	6.88	7.13	4200
1995-09-14	7.13	7.13	6.75	6.75	10700
1995-09-15	6.75	7.13	6.63	6.88	10400
1995-09-18	6.88	6.88	6.38	6.75	10900
1995-09-19	6.75	6.75	6.50	6.50	8900
1995-09-20	6.38	6.75	6.38	6.50	2100
1995-09-21	6.38	6.75	6.38	6.75	42600
1995-09-22	6.50	6.75	6.50	6.50	6100
1995-09-25	6.50	6.75	6.50	6.75	3400
1995-09-26	6.50	6.88	6.50	6.88	7900
1995-09-27	6.88	6.88	6.50	6.50	7600
1995-09-28	6.50	6.88	6.50	6.88	800
1995-09-29	6.50	6.88	6.50	6.88	5200
1995-10-02	6.88	6.88	6.50	6.50	5400
1995-10-03	6.75	6.88	6.50	6.63	4800
1995-10-04	6.50	6.88	6.50	6.88	500
1995-10-05	6.50	6.88	6.50	6.88	2700
1995-10-06	6.50	6.88	6.50	6.63	202900
1995-10-09	7.13	7.13	6.63	6.63	3100
1995-10-10	6.63	6.63	6.50	6.50	18700
1995-10-11	6.50	6.63	6.50	6.50	14000
1995-10-12	6.88	6.88	6.88	6.88	300
1995-10-13	6.50	6.50	6.50	6.50	900
1995-10-16	6.50	6.50	6.50	6.50	10000
1995-10-17	6.50	6.88	6.50	6.75	1900
1995-10-18	6.50	6.88	6.50	6.75	700
1995-10-19	6.50	6.88	6.50	6.63	5000
1995-10-20	6.50	6.50	6.50	6.50	3200
1995-10-23	6.50	6.88	6.50	6.63	2000
1995-10-24	6.88	6.88	6.50	6.50	12600
1995-10-25	6.50	6.88	6.50	6.69	16400
1995-10-26	6.50	6.88	6.50	6.50	5100
1995-10-27	6.50	6.50	6.50	6.50	5000
1995-10-30	6.50	6.88	6.50	6.75	24700
1995-10-31	6.50	6.88	6.50	6.88	10900
1995-11-01	6.50	6.50	6.50	6.50	300
1995-11-02	6.50	6.88	6.50	6.63	5300
1995-11-03	6.88	6.88	6.50	6.50	1500
1995-11-06	6.88	6.88	6.50	6.88	7400
1995-11-07	6.50	6.88	6.50	6.88	11200
1995-11-08	7.00	7.25	6.75	7.25	28900
1995-11-09	6.88	7.25	6.88	7.00	12000
1995-11-10	6.88	7.25	6.88	7.00	8400
1995-11-13	6.88	7.13	6.88	7.00	5700
1995-11-14	7.00	7.38	7.00	7.00	6000
1995-11-15	6.88	7.13	6.88	7.00	16700
1995-11-16	6.63	7.00	6.63	6.88	3000
1995-11-17	6.63	6.88	6.63	6.88	4500
1995-11-20	6.63	6.88	6.63	6.63	13900
1995-11-21	6.63	6.88	6.63	6.63	7900
1995-11-22	6.63	6.88	6.63	6.75	5400
1995-11-24	6.63	6.63	6.63	6.63	1000
1995-11-27	6.63	6.88	6.63	6.63	7400
1995-11-28	6.63	6.75	6.50	6.50	22200
1995-11-29	6.50	6.88	6.38	6.38	18000
1995-11-30	6.88	7.75	6.88	7.38	80400
1995-12-01	7.50	7.50	7.25	7.25	14100
1995-12-04	7.25	7.50	7.25	7.50	7700
1995-12-05	7.25	7.50	7.25	7.25	21300
1995-12-06	7.50	7.50	7.13	7.50	9400
1995-12-07	7.50	7.63	7.25	7.63	29400
1995-12-08	7.50	8.38	7.50	8.38	184500
1995-12-11	8.38	8.38	8.00	8.00	40400
1995-12-12	8.00	8.38	7.88	7.88	31700
1995-12-13	7.75	8.13	7.75	7.75	24300
1995-12-14	8.13	8.13	7.75	8.13	12500
1995-12-15	8.13	8.13	7.75	7.88	39000
1995-12-18	7.75	8.13	7.75	8.00	47800
1995-12-19	7.75	8.13	7.75	8.13	19300
1995-12-20	7.75	8.13	7.63	8.00	3300
1995-12-21	7.63	8.13	7.63	7.88	5400
1995-12-22	7.75	8.13	7.75	8.00	15600
1995-12-26	7.75	8.25	7.75	8.13	44600
1995-12-27	8.13	8.13	7.75	7.75	7500
1995-12-28	8.13	8.25	7.75	7.88	21500
1995-12-29	8.25	8.25	7.88	8.25	6500
1996-01-02	8.25	8.25	7.88	8.25	14400
1996-01-03	8.00	8.13	7.88	8.13	3900
1996-01-04	7.88	8.13	7.88	8.13	6100
1996-01-05	7.88	8.13	7.88	8.13	4300
1996-01-08	7.88	8.25	7.88	8.25	10100
1996-01-09	8.25	8.38	7.88	8.13	16700
1996-01-10	8.25	8.25	7.88	8.25	2400
1996-01-11	7.88	8.38	7.88	8.38	12200
1996-01-12	8.00	8.75	8.00	8.38	101800
1996-01-15	8.50	8.75	8.38	8.50	11200
1996-01-16	8.75	8.75	8.38	8.38	11200
1996-01-17	8.75	8.75	8.38	8.38	224000
1996-01-18	8.38	8.75	8.38	8.75	16400
1996-01-19	8.75	8.88	8.38	8.88	35000
1996-01-22	8.50	8.88	8.50	8.88	20000
1996-01-23	8.88	8.88	8.50	8.50	23200
1996-01-24	8.50	8.75	8.50	8.75	31600
1996-01-25	8.75	8.75	8.50	8.75	15100
1996-01-26	8.75	8.75	8.50	8.75	18000
1996-01-29	8.75	8.75	8.50	8.75	5400
1996-01-30	8.50	8.75	8.50	8.50	1700
1996-01-31	8.50	8.75	8.50	8.50	23500
1996-02-01	8.50	8.75	8.50	8.63	14300
1996-02-02	8.50	9.00	8.50	8.88	15400
1996-02-05	8.63	9.00	8.63	8.63	10100
1996-02-06	8.63	9.00	8.63	9.00	1100
1996-02-07	8.88	9.13	8.75	8.75	51900
1996-02-08	9.13	9.13	8.75	9.13	25400
1996-02-09	8.75	8.88	8.50	8.75	19300
1996-02-12	8.50	8.75	8.38	8.75	13400
1996-02-13	8.38	8.63	8.38	8.50	15100
1996-02-14	8.38	9.38	8.38	9.38	76000
1996-02-15	9.13	9.63	9.13	9.25	57700
1996-02-16	9.63	10.00	9.63	9.75	139400
1996-02-20	10.00	10.00	9.63	9.63	137800
1996-02-21	9.63	10.38	9.63	10.00	49200
1996-02-22	10.00	10.50	10.00	10.25	205800
1996-02-23	10.25	10.63	10.25	10.25	110800
1996-02-26	10.25	10.63	10.13	10.25	90000
1996-02-27	10.13	10.50	10.13	10.13	37100
1996-02-28	10.13	10.50	10.13	10.13	18300
1996-02-29	10.13	10.63	10.13	10.25	41100
1996-03-01	10.13	10.25	10.13	10.25	23500
1996-03-04	10.13	10.63	10.13	10.13	53300
1996-03-05	10.13	10.25	10.13	10.13	36600
1996-03-06	10.50	10.50	10.13	10.13	35800
1996-03-07	10.13	10.50	10.13	10.13	73200
1996-03-08	10.00	10.13	9.88	9.88	55900
1996-03-11	9.75	10.25	9.75	9.75	16300
1996-03-12	10.13	10.13	9.75	10.00	5700
1996-03-13	9.75	10.13	9.38	9.63	17500
1996-03-14	9.25	9.50	8.50	9.50	53200
1996-03-15	9.13	9.75	9.13	9.38	34800
1996-03-18	9.38	9.75	8.88	8.88	10000
1996-03-19	8.75	9.13	8.75	9.13	12900
1996-03-20	8.88	8.88	8.63	8.81	40200
1996-03-21	9.00	9.00	8.50	8.50	5800
1996-03-22	9.00	9.00	8.75	9.00	14600
1996-03-25	8.88	8.88	8.50	8.50	22600
1996-03-26	8.50	8.88	8.50	8.88	2800
1996-03-27	9.00	9.50	8.88	9.13	20900
1996-03-28	9.50	9.63	9.25	9.44	7200
1996-03-29	9.38	9.75	9.38	9.75	8100
1996-04-01	9.38	9.63	9.38	9.63	9000
1996-04-02	9.38	9.75	9.25	9.31	11600
1996-04-03	9.31	9.38	9.25	9.25	2700
1996-04-04	9.25	9.25	9.00	9.00	8300
1996-04-08	9.25	9.25	9.00	9.25	4500
1996-04-09	9.13	9.25	8.75	8.75	53500
1996-04-10	8.75	9.25	8.75	8.75	3000
1996-04-11	8.75	9.63	8.75	9.63	9200
1996-04-12	9.63	9.88	9.50	9.50	14500
1996-04-15	9.88	10.00	9.38	9.38	8200
1996-04-16	9.25	9.63	9.25	9.25	9000
1996-04-17	9.75	9.75	9.75	9.75	2000
1996-04-18	9.75	9.75	9.50	9.75	2000
1996-04-19	9.75	9.75	9.25	9.25	6000
1996-04-22	9.75	9.75	9.25	9.25	17500
1996-04-23	9.25	9.25	9.25	9.25	1100
1996-04-24	9.75	9.75	9.25	9.63	10400
1996-04-25	9.50	9.75	9.38	9.75	15600
1996-04-26	9.50	9.88	9.13	9.13	24400
1996-04-29	9.50	9.63	9.13	9.13	74100
1996-04-30	9.13	9.63	9.13	9.63	8300
1996-05-01	9.38	10.38	9.38	10.25	36800
1996-05-02	10.38	10.63	10.00	10.38	19100
1996-05-03	10.25	10.38	10.25	10.38	7400
1996-05-06	10.25	10.75	10.25	10.25	12500
1996-05-07	10.75	10.75	10.25	10.25	7500
1996-05-08	10.25	10.25	9.50	9.50	17700
1996-05-09	9.50	10.00	9.50	9.50	2200
1996-05-10	9.50	9.75	9.50	9.75	2200
1996-05-13	10.00	10.50	9.69	10.25	38000
1996-05-14	10.25	10.50	10.25	10.25	5800
1996-05-15	10.25	10.50	10.25	10.25	3400
1996-05-16	10.25	10.25	9.88	10.25	15900
1996-05-17	9.88	10.38	9.88	10.00	30600
1996-05-20	10.38	10.38	10.00	10.38	6000
1996-05-21	10.38	12.25	10.38	11.38	216200
1996-05-22	11.88	12.00	11.63	11.75	153400
1996-05-23	12.00	12.00	10.88	10.88	53400
1996-05-24	10.88	11.38	10.88	11.00	37300
1996-05-28	11.38	11.38	10.88	11.38	19600
1996-05-29	11.00	11.38	10.88	10.88	8600
1996-05-30	10.88	11.38	10.88	11.38	4200
1996-05-31	10.88	11.63	10.88	11.63	14900
1996-06-03	11.63	11.63	11.25	11.63	28900
1996-06-04	11.25	11.63	11.25	11.38	27200
1996-06-05	11.25	11.75	11.25	11.75	59400
1996-06-06	11.75	11.75	11.38	11.75	16500
1996-06-07	11.38	11.38	10.88	11.00	49300
1996-06-10	11.38	11.38	11.00	11.38	14300
1996-06-11	11.50	11.75	11.25	11.50	220300
1996-06-12	11.75	12.25	11.38	12.00	22200
1996-06-13	11.75	12.38	11.50	12.25	48700
1996-06-14	12.13	12.13	11.75	12.00	58800
1996-06-17	12.13	12.13	11.75	11.88	35200
1996-06-18	12.13	12.13	11.63	11.75	24300
1996-06-19	11.63	12.13	11.38	11.38	13600
1996-06-20	11.38	11.88	11.00	11.38	22500
1996-06-21	11.50	11.63	11.38	11.50	18600
1996-06-24	11.63	11.63	11.38	11.38	20300
1996-06-25	11.38	11.88	11.38	11.50	13200
1996-06-26	11.50	11.63	11.50	11.50	21200
1996-06-27	11.38	11.75	11.38	11.69	10500
1996-06-28	11.50	11.88	11.50	11.63	15900
1996-07-01	11.88	11.88	11.50	11.88	10600
1996-07-02	11.50	12.00	11.50	11.88	24400
1996-07-03	11.50	12.00	11.50	11.75	40200
1996-07-05	11.63	11.63	11.38	11.38	11200
1996-07-08	11.38	11.63	11.25	11.63	21800
1996-07-09	11.25	11.63	11.25	11.63	2100
1996-07-10	11.63	11.75	11.25	11.25	35000
1996-07-11	11.63	11.63	11.25	11.25	14300
1996-07-12	11.63	11.63	11.25	11.63	4200
1996-07-15	11.25	11.50	11.25	11.25	9500
1996-07-16	11.25	11.63	10.50	10.75	66000
1996-07-17	10.50	10.75	10.50	10.75	8800
1996-07-18	10.38	10.88	10.38	10.38	35200
1996-07-19	10.38	10.88	10.38	10.88	900
1996-07-22	10.63	10.75	10.38	10.75	3000
1996-07-23	10.50	10.63	10.00	10.00	16100
1996-07-24	10.00	10.06	9.88	9.88	23800
1996-07-25	10.22	10.38	9.88	9.88	5900
1996-07-26	10.00	10.38	10.00	10.38	17700
1996-07-29	10.00	10.38	10.00	10.25	5200
1996-07-30	10.38	10.38	9.13	9.38	49400
1996-07-31	9.50	10.00	9.50	10.00	16700
1996-08-01	10.00	10.00	9.75	9.75	4800
1996-08-02	9.63	10.13	9.63	9.63	24000
1996-08-05	9.63	10.13	9.50	10.13	30700
1996-08-06	9.88	10.13	9.88	10.13	4900
1996-08-07	10.00	10.13	9.88	9.88	6200
1996-08-08	10.13	10.13	9.50	9.50	11700
1996-08-09	9.63	10.00	9.50	9.50	15400
1996-08-12	9.88	10.13	9.50	10.13	23000
1996-08-13	10.13	10.13	9.75	9.75	9900
1996-08-14	10.13	10.13	9.75	10.00	6900
1996-08-15	9.63	10.13	9.63	10.13	2500
1996-08-16	10.13	11.50	10.00	11.25	20800
1996-08-19	11.00	11.25	10.88	10.88	7900
1996-08-20	11.00	11.25	10.88	11.25	18900
1996-08-21	11.25	11.25	11.00	11.13	139100
1996-08-22	11.13	11.75	11.13	11.75	13200
1996-08-23	11.75	12.25	10.88	11.38	30200
1996-08-26	11.38	11.38	10.88	11.38	10000
1996-08-27	11.00	11.38	11.00	11.38	5200
1996-08-28	11.38	11.38	10.50	10.50	16100
1996-08-29	10.75	11.00	10.75	10.88	48500
1996-08-30	10.88	10.88	10.63	10.88	4400
1996-09-03	10.63	10.75	10.38	10.44	4300
1996-09-04	10.44	10.44	10.38	10.38	3900
1996-09-05	10.38	10.75	10.38	10.38	5900
1996-09-06	10.38	10.75	10.38	10.50	2200
1996-09-09	10.75	10.75	10.38	10.38	5100
1996-09-10	10.38	10.75	10.38	10.75	5700
1996-09-11	10.75	10.75	10.50	10.75	7400
1996-09-12	10.75	10.75	10.25	10.25	11700
1996-09-13	10.25	10.50	10.13	10.13	7500
1996-09-16	10.38	10.75	10.25	10.75	7600
1996-09-17	10.75	10.75	10.50	10.75	6700
1996-09-18	10.50	10.50	10.50	10.50	4100
1996-09-19	10.50	10.75	10.25	10.38	22300
1996-09-20	10.25	10.25	10.00	10.13	9500
1996-09-23	10.00	10.25	10.00	10.25	11400
1996-09-24	10.25	10.25	9.63	9.63	33400
1996-09-25	10.13	10.13	9.63	10.00	35600
1996-09-26	10.00	10.00	9.63	9.63	21200
1996-09-27	10.00	10.00	9.63	9.88	21400
1996-09-30	10.00	10.00	9.25	9.25	19900
1996-10-01	9.28	9.63	9.13	9.13	22600
1996-10-02	9.63	9.63	8.75	9.25	82300
1996-10-03	8.75	9.75	8.75	9.25	43900
1996-10-04	9.13	9.50	9.13	9.13	33400
1996-10-07	9.38	10.25	9.13	10.25	72000
1996-10-08	9.88	10.38	9.63	10.25	109300
1996-10-09	9.88	10.25	9.63	10.25	130000
1996-10-10	10.06	10.06	9.75	9.75	4500
1996-10-11	9.75	10.00	9.75	9.75	3000
1996-10-14	9.75	9.75	9.75	9.75	700
1996-10-15	9.63	9.75	9.50	9.63	3400
1996-10-16	9.38	9.75	9.38	9.75	2600
1996-10-17	9.25	10.25	9.25	10.13	21300
1996-10-18	10.13	10.38	10.00	10.00	7700
1996-10-21	10.38	10.38	10.00	10.00	2500
1996-10-22	10.38	10.38	10.00	10.00	5600
1996-10-23	10.00	10.38	10.00	10.38	5800
1996-10-24	10.00	10.50	10.00	10.50	21200
1996-10-25	10.25	10.63	10.25	10.50	12500
1996-10-28	10.25	10.63	10.25	10.63	300
1996-10-29	10.25	11.00	10.25	10.38	23300
1996-10-30	10.38	10.88	10.38	10.50	9400
1996-10-31	10.50	10.75	10.50	10.50	16700
1996-11-01	10.50	10.88	10.50	10.75	15100
1996-11-04	10.50	10.75	10.50	10.75	47400
1996-11-05	10.50	10.88	10.50	10.88	1500
1996-11-06	10.50	10.88	10.50	10.50	6400
1996-11-07	10.50	10.88	10.50	10.50	101900
1996-11-08	10.50	10.88	10.50	10.50	10000
1996-11-11	10.88	10.88	10.50	10.88	1200
1996-11-12	10.88	10.88	10.50	10.50	4900
1996-11-13	10.50	10.88	10.50	10.50	3300
1996-11-14	10.50	10.50	10.13	10.13	4100
1996-11-15	10.13	10.13	10.13	10.13	1100
1996-11-18	10.13	10.63	10.13	10.50	11100
1996-11-19	10.13	10.50	10.13	10.13	2800
1996-11-20	10.38	10.50	10.13	10.50	3300
1996-11-21	10.13	10.50	10.13	10.13	7200
1996-11-22	10.00	10.50	10.00	10.00	1600
1996-11-25	10.50	10.50	10.00	10.50	6000
1996-11-26	10.50	10.50	9.88	10.00	33500
1996-11-27	9.88	9.88	9.88	9.88	400
1996-12-02	10.13	10.38	9.88	10.19	25800
1996-12-03	10.19	10.38	10.00	10.00	78300
1996-12-04	10.00	10.50	10.00	10.25	53100
1996-12-05	10.50	10.63	10.13	10.25	70600
1996-12-06	10.00	10.38	10.00	10.19	65100
1996-12-09	10.25	10.63	10.25	10.63	231500
1996-12-10	10.13	10.63	10.13	10.50	16300
1996-12-11	10.38	10.63	10.38	10.38	7000
1996-12-12	10.25	10.75	10.25	10.56	123000
1996-12-13	10.25	10.94	10.25	10.94	116700
1996-12-16	10.63	11.13	10.63	11.13	8500
1996-12-17	10.63	11.13	10.63	11.13	14200
1996-12-18	11.00	11.75	10.88	11.38	341600
1996-12-19	11.75	11.75	11.38	11.63	33500
1996-12-20	11.75	11.75	11.38	11.38	9300
1996-12-23	11.25	11.75	11.25	11.50	75800
1996-12-24	11.50	11.50	11.38	11.38	4300
1996-12-26	11.38	11.38	11.38	11.38	4200
1996-12-27	11.63	11.75	11.38	11.38	39200
1996-12-30	11.38	11.50	11.38	11.38	48900
1996-12-31	11.50	14.13	11.50	13.88	170600
1997-01-02	14.13	14.13	12.50	12.50	126500
1997-01-03	12.88	12.88	12.38	12.38	16000
1997-01-06	12.13	12.63	12.13	12.50	7200
1997-01-07	12.25	12.50	12.06	12.25	12300
1997-01-08	12.25	12.38	12.00	12.13	27800
1997-01-09	12.38	12.38	12.38	12.38	1600
1997-01-10	12.13	12.75	11.88	12.38	29800
1997-01-13	12.38	13.00	12.38	12.75	7600
1997-01-14	13.00	13.38	13.00	13.25	27800
1997-01-15	13.50	15.25	13.13	14.38	560800
1997-01-16	14.38	14.75	14.25	14.38	53900
1997-01-17	14.38	14.75	14.38	14.38	9900
1997-01-20	14.38	14.75	14.38	14.44	38000
1997-01-21	14.25	14.50	14.13	14.38	17900
1997-01-22	14.13	14.25	14.13	14.13	15100
1997-01-23	14.13	14.38	14.13	14.13	27700
1997-01-24	14.13	14.50	14.13	14.13	67100
1997-01-27	14.13	14.13	14.13	14.13	46500
1997-01-28	14.13	14.19	14.13	14.13	16900
1997-01-29	14.13	14.13	14.13	14.13	4800
1997-01-30	14.13	14.50	14.13	14.13	6900
1997-01-31	14.13	14.25	14.13	14.13	7800
1997-02-03	14.13	14.13	13.88	14.13	33100
1997-02-04	13.88	14.13	13.88	13.94	54800
1997-02-05	13.88	13.88	13.50	13.50	8500
1997-02-06	13.50	13.56	13.38	13.38	10700
1997-02-07	13.63	13.63	13.38	13.50	21000
1997-02-10	13.63	13.63	13.50	13.50	13300
1997-02-11	13.63	13.88	13.63	13.75	4200
1997-02-12	13.75	14.13	13.75	14.13	16100
1997-02-13	13.94	14.13	13.75	14.00	7800
1997-02-14	14.00	14.00	14.00	14.00	2000
1997-02-18	14.00	14.00	14.00	14.00	2000
1997-02-19	14.38	14.38	13.38	13.38	21800
1997-02-20	13.38	13.88	13.38	13.88	23000
1997-02-21	13.88	13.88	13.50	13.50	4500
1997-02-24	13.38	13.88	13.38	13.75	13900
1997-02-25	13.50	13.88	13.50	13.75	9000
1997-02-26	13.75	14.25	13.75	14.00	74900
1997-02-27	14.00	14.13	14.00	14.13	40100
1997-02-28	14.00	14.00	13.75	13.94	5800
1997-03-03	13.75	13.94	13.75	13.75	1700
1997-03-04	14.00	14.13	13.75	14.00	16300
1997-03-05	13.75	14.25	13.75	14.13	8900
1997-03-06	14.13	14.13	13.88	13.88	2400
1997-03-07	13.88	14.13	13.88	13.88	11300
1997-03-10	13.88	14.13	13.88	13.88	274800
1997-03-11	13.88	14.13	13.88	14.13	2700
1997-03-12	14.13	14.38	14.13	14.38	10200
1997-03-13	14.25	14.25	14.13	14.13	1700
1997-03-14	14.13	14.38	14.13	14.13	3300
1997-03-17	14.25	14.25	14.13	14.13	5500
1997-03-18	14.13	14.50	14.13	14.50	9500
1997-03-19	14.25	14.75	14.25	14.50	143600
1997-03-20	14.88	14.88	14.50	14.50	4800
1997-03-21	14.50	15.00	14.50	14.81	5700
1997-03-24	14.63	14.75	14.25	14.25	22500
1997-03-25	14.25	14.25	13.63	13.63	9800
1997-03-26	13.50	13.88	13.50	13.88	20000
1997-03-31	13.50	13.50	13.25	13.25	5900
1997-04-01	13.25	13.25	13.25	13.25	3800
1997-04-02	13.13	13.25	12.63	12.63	5700
1997-04-03	12.63	13.25	12.63	12.63	2100
1997-04-04	12.63	12.63	12.63	12.63	1000
1997-04-07	12.63	12.75	12.00	12.50	7400
1997-04-08	12.13	12.13	10.50	12.00	61600
1997-04-09	11.69	12.00	11.38	12.00	9800
1997-04-10	12.25	12.25	11.50	11.50	2200
1997-04-14	12.25	12.25	12.00	12.00	1200
1997-04-15	11.50	12.50	11.50	12.00	20600
1997-04-16	12.00	12.75	12.00	12.38	7600
1997-04-17	12.75	12.75	12.75	12.75	200
1997-04-18	11.75	12.00	11.63	11.63	20300
1997-04-21	12.00	12.00	12.00	12.00	4700
1997-04-22	12.25	13.50	11.50	12.50	9200
1997-04-23	12.75	13.75	12.75	12.75	63800
1997-04-24	13.25	13.25	13.25	13.25	700
1997-04-25	13.13	13.13	13.13	13.13	1600
1997-04-28	12.75	14.00	12.75	13.63	16500
1997-04-29	13.25	14.00	13.25	14.00	20000
1997-04-30	14.00	14.50	14.00	14.00	6700
1997-05-01	14.00	14.13	14.00	14.00	4200
1997-05-02	14.00	14.63	14.00	14.50	39800
1997-05-05	14.00	14.25	14.00	14.25	9300
1997-05-06	14.25	15.00	14.25	14.25	1300
1997-05-07	14.50	15.25	14.50	15.00	67500
1997-05-08	14.88	15.00	14.88	14.88	12000
1997-05-09	14.88	14.88	14.00	14.25	6500
1997-05-13	13.75	13.75	13.75	13.75	600
1997-05-14	13.75	14.25	13.75	14.19	1600
1997-05-15	13.75	13.88	13.75	13.88	15200
1997-05-16	13.75	14.00	13.75	14.00	21700
1997-05-19	13.75	13.75	13.75	13.75	100
1997-05-20	13.75	14.25	13.75	13.75	1500
1997-05-21	14.25	15.25	14.25	15.00	21500
1997-05-22	14.75	15.25	14.75	14.75	4900
1997-05-23	14.75	14.75	14.75	14.75	2700
1997-05-27	15.25	15.50	15.00	15.25	18800
1997-05-28	14.75	15.00	14.75	15.00	600
1997-05-29	14.75	14.75	14.75	14.75	600
1997-05-30	14.75	14.75	14.75	14.75	1100
1997-06-02	15.50	15.63	14.88	14.88	6100
1997-06-03	14.88	15.00	14.88	14.88	12300
1997-06-04	14.88	15.63	14.88	15.56	3700
1997-06-05	14.88	15.63	14.88	15.50	1200
1997-06-06	15.00	15.00	15.00	15.00	200
1997-06-09	15.63	15.63	15.00	15.31	11900
1997-06-10	15.63	15.88	14.88	15.88	32600
1997-06-11	15.88	16.25	15.38	15.75	66300
1997-06-12	16.25	17.25	16.00	16.50	24800
1997-06-13	17.25	17.25	16.25	16.75	20600
1997-06-16	16.75	16.75	15.75	16.50	13900
1997-06-17	15.75	16.75	15.75	16.00	3100
1997-06-18	16.75	16.75	15.75	16.00	11200
1997-06-19	16.50	16.63	15.75	16.63	12400
1997-06-20	16.63	16.63	15.75	16.25	5400
1997-06-23	15.75	16.50	15.75	16.38	3800
1997-06-24	15.75	16.38	15.50	16.00	28600
1997-06-25	15.88	15.88	15.81	15.81	2200
1997-06-26	15.13	15.88	15.00	15.00	7200
1997-06-27	15.75	15.75	14.63	14.88	170200
1997-06-30	15.38	15.38	14.63	15.25	6400
1997-07-01	15.38	15.38	14.63	14.63	2300
1997-07-02	15.38	15.38	14.63	15.38	4900
1997-07-03	14.63	15.75	14.63	15.25	6300
1997-07-07	16.00	16.00	15.25	15.88	3600
1997-07-08	15.38	16.00	15.38	15.50	8500
1997-07-09	16.00	16.00	15.50	16.00	11100
1997-07-10	16.00	18.25	15.50	18.25	57100
1997-07-11	17.00	17.75	16.25	16.25	16000
1997-07-14	17.00	17.00	16.00	16.00	1100
1997-07-15	16.00	17.00	16.00	17.00	15000
1997-07-16	17.00	17.00	16.63	17.00	2700
1997-07-17	16.38	16.50	15.25	16.25	52900
1997-07-18	16.25	16.25	15.38	15.38	2600
1997-07-21	15.31	16.00	15.00	16.00	4500
1997-07-22	16.00	16.00	15.00	15.75	11200
1997-07-23	15.38	16.13	15.00	16.13	81000
1997-07-24	16.00	16.25	16.00	16.00	1600
1997-07-25	15.50	16.13	15.50	15.50	6300
1997-07-28	16.50	16.50	15.75	15.75	43900
1997-07-29	16.50	16.50	16.38	16.38	500
1997-07-30	16.50	16.50	15.75	16.25	5200
1997-07-31	16.25	16.50	15.75	16.50	18400
1997-08-01	15.75	16.00	15.75	16.00	200
1997-08-04	16.50	16.75	16.00	16.50	30900
1997-08-05	16.75	16.75	16.00	16.00	3700
1997-08-06	16.00	17.75	16.00	16.75	33300
1997-08-07	16.38	17.25	16.38	17.25	1800
1997-08-08	16.13	17.25	16.13	17.25	6300
1997-08-11	16.25	17.25	16.25	17.25	3200
1997-08-12	17.25	17.25	16.25	17.25	4100
1997-08-13	17.25	17.25	16.25	16.25	500
1997-08-14	16.25	16.25	16.25	16.25	600
1997-08-15	16.25	16.38	16.25	16.25	1200
1997-08-18	16.25	17.25	16.25	17.00	400
1997-08-19	16.25	16.75	16.00	16.75	24900
1997-08-20	16.00	16.50	16.00	16.00	50100
1997-08-21	15.75	16.00	15.50	15.88	84400
1997-08-22	15.50	16.00	15.50	15.75	5100
1997-08-25	15.50	16.50	15.50	16.00	13200
1997-08-26	15.50	16.50	15.50	16.50	1200
1997-08-27	16.50	16.50	15.50	16.50	4600
1997-08-28	16.50	16.50	15.63	16.50	11700
1997-08-29	16.50	16.50	15.75	15.75	1900
1997-09-02	15.50	16.50	15.50	16.50	41800
1997-09-03	15.63	16.50	15.50	15.50	6500
1997-09-04	15.50	17.50	15.50	17.50	42500
1997-09-05	17.00	17.50	16.75	16.75	2700
1997-09-08	17.00	17.00	16.75	16.75	1900
1997-09-09	16.75	17.13	16.75	16.75	84800
1997-09-10	17.50	17.50	15.63	15.69	11400
1997-09-11	16.00	16.50	15.75	16.50	11100
1997-09-12	16.50	16.50	15.75	15.75	1700
1997-09-15	15.75	16.00	15.75	15.75	4000
1997-09-16	15.75	16.50	15.00	15.00	5900
1997-09-17	15.00	16.00	15.00	16.00	27700
1997-09-18	16.00	16.00	15.25	15.25	500
1997-09-19	15.25	16.00	15.25	15.63	18100
1997-09-22	15.50	15.63	15.50	15.63	5400
1997-09-23	16.00	16.00	15.50	16.00	4500
1997-09-24	15.50	15.63	15.50	15.63	2700
1997-09-25	15.75	16.00	15.75	16.00	600
1997-09-26	15.50	15.75	15.50	15.75	800
1997-09-29	15.50	15.50	15.00	15.00	1800
1997-09-30	15.50	16.13	15.00	15.50	9000
1997-10-01	16.50	17.00	16.50	17.00	2000
1997-10-02	16.44	16.50	16.00	16.00	2200
1997-10-03	16.75	16.75	16.75	16.75	2000
1997-10-07	17.00	17.00	16.25	16.50	6000
1997-10-08	16.38	17.25	16.38	16.38	14400
1997-10-09	17.00	17.00	16.38	17.00	68000
1997-10-10	16.25	16.50	15.50	16.25	45100
1997-10-13	15.13	16.25	15.13	16.25	84800
1997-10-14	16.50	16.50	16.00	16.00	700
1997-10-15	15.50	16.00	15.50	15.50	1000
1997-10-16	15.50	15.88	15.50	15.88	2700
1997-10-17	15.50	16.00	15.50	16.00	1800
1997-10-20	15.25	16.13	15.25	15.25	12100
1997-10-21	15.25	15.25	15.00	15.25	3200
1997-10-22	15.50	15.50	15.00	15.25	3300
1997-10-23	16.00	16.00	15.00	15.94	800
1997-10-24	15.75	15.94	15.00	15.00	1500
1997-10-27	14.75	14.75	14.75	14.75	1200
1997-10-28	14.75	15.50	14.75	14.75	5500
1997-10-29	14.75	15.50	14.75	15.00	9400
1997-10-30	14.75	14.75	14.75	14.75	1800
1997-10-31	14.75	14.75	14.75	14.75	100
1997-11-03	14.75	15.25	14.75	14.75	3200
1997-11-04	14.81	14.81	14.75	14.75	3300
1997-11-05	14.75	14.75	14.00	14.00	6800
1997-11-06	14.38	14.38	14.25	14.38	7500
1997-11-07	13.50	14.00	13.50	14.00	8900
1997-11-10	14.00	14.25	13.75	14.25	4900
1997-11-11	14.13	15.00	14.13	15.00	1600
1997-11-12	15.00	15.00	15.00	15.00	300
1997-11-13	14.50	15.00	14.13	15.00	3300
1997-11-14	14.13	14.13	14.00	14.00	1500
1997-11-17	14.00	14.00	14.00	14.00	4500
1997-11-18	14.00	15.00	14.00	14.19	44400
1997-11-19	14.00	15.00	14.00	15.00	1200
1997-11-20	14.00	14.00	14.00	14.00	200
1997-11-24	14.00	14.00	14.00	14.00	300
1997-11-25	14.00	14.00	14.00	14.00	1900
1997-11-26	14.00	14.00	14.00	14.00	300
1997-11-28	13.75	13.75	13.50	13.63	1400
1997-12-01	13.50	14.00	13.50	13.63	23400
1997-12-03	13.25	15.00	13.25	15.00	72500
1997-12-04	14.50	14.50	14.13	14.13	2500
1997-12-05	14.88	15.00	14.44	15.00	5100
1997-12-08	15.00	15.00	14.00	15.00	1900
1997-12-09	15.00	15.00	15.00	15.00	600
1997-12-11	14.31	14.88	14.31	14.88	20200
1997-12-12	14.25	15.00	14.25	15.00	300
1997-12-15	14.25	14.25	14.25	14.25	300
1997-12-16	15.00	15.25	15.00	15.25	1600
1997-12-18	14.50	14.75	14.50	14.75	7100
1997-12-19	14.50	15.50	14.50	15.50	16400
1997-12-22	14.88	14.88	14.88	14.88	1600
1997-12-23	15.13	15.13	14.88	15.00	9900
1997-12-24	14.88	14.94	14.81	14.94	50200
1997-12-29	15.13	15.75	15.13	15.13	17400
1997-12-30	15.00	15.38	15.00	15.00	146700
1997-12-31	15.00	15.25	14.50	15.25	3900
1998-01-02	14.38	14.38	14.38	14.38	100
1998-01-05	14.38	14.50	14.38	14.50	5700
1998-01-06	15.00	15.00	14.38	14.38	600
1998-01-07	14.38	14.75	14.38	14.50	5900
1998-01-08	15.25	15.25	15.25	15.25	600
1998-01-09	14.38	15.25	14.38	15.25	3800
1998-01-12	14.38	15.25	14.38	15.13	3200
1998-01-13	14.50	15.50	14.50	15.50	5200
1998-01-14	14.75	17.56	14.75	17.56	19700
1998-01-15	17.00	17.00	13.25	14.00	38000
1998-01-16	14.25	14.25	13.75	13.75	2300
1998-01-20	13.75	13.75	13.50	13.50	2600
1998-01-21	13.50	13.50	13.25	13.25	13100
1998-01-22	13.31	13.31	13.25	13.25	1600
1998-01-23	13.25	13.88	13.25	13.38	28800
1998-01-26	13.25	13.63	13.25	13.63	900
1998-01-27	13.00	13.25	13.00	13.25	2900
1998-01-28	13.00	13.00	12.63	12.75	6100
1998-01-30	12.69	13.13	12.69	13.13	800
1998-02-02	12.69	13.00	12.69	12.69	2700
1998-02-03	12.69	12.69	12.69	12.69	1300
1998-02-04	12.69	13.25	12.69	13.25	2300
1998-02-05	12.97	13.25	12.75	13.00	16000
1998-02-06	13.25	14.00	12.88	13.13	60100
1998-02-09	13.25	13.25	13.00	13.13	4400
1998-02-10	13.25	13.25	13.00	13.00	9000
1998-02-11	13.00	13.00	13.00	13.00	300
1998-02-12	13.00	13.00	13.00	13.00	400
1998-02-13	13.25	13.63	13.25	13.25	11800
1998-02-17	12.88	13.50	12.75	12.88	3400
1998-02-18	12.75	13.13	12.75	12.75	4500
1998-02-19	13.13	13.13	12.88	13.13	257900
1998-02-20	13.38	13.38	12.88	13.06	20800
1998-02-23	12.88	13.00	12.50	12.50	8600
1998-02-24	12.50	13.00	12.50	13.00	2300
1998-02-25	13.00	13.00	13.00	13.00	200
1998-02-26	12.50	12.75	12.50	12.50	3200
1998-02-27	12.69	12.88	12.38	12.38	11300
1998-03-02	13.13	13.13	12.38	12.63	4800
1998-03-03	12.50	13.00	12.38	13.00	2700
1998-03-04	12.38	12.50	12.00	12.00	29300
1998-03-05	11.75	12.25	11.63	12.00	5800
1998-03-06	11.63	12.00	11.50	11.50	55200
1998-03-09	11.75	12.00	10.00	10.97	67900
1998-03-10	10.50	11.50	10.00	11.00	19000
1998-03-11	11.38	11.50	10.88	11.50	68300
1998-03-12	12.00	12.25	11.56	11.81	10600
1998-03-13	12.00	12.25	11.94	12.00	20300
1998-03-16	12.13	12.25	11.50	11.69	9800
1998-03-17	11.88	12.00	10.75	11.38	54300
1998-03-18	10.88	11.50	10.75	10.75	28300
1998-03-19	11.75	11.75	11.00	11.00	6800
1998-03-20	11.00	11.00	10.63	10.75	64600
1998-03-23	11.00	11.00	10.63	10.75	5900
1998-03-24	11.00	11.00	10.75	11.00	50900
1998-03-25	11.00	11.00	10.63	10.63	9500
1998-03-26	10.75	11.00	10.75	10.91	2700
1998-03-27	10.88	11.00	10.88	10.88	3800
1998-03-30	11.00	11.00	10.69	10.81	28400
1998-03-31	11.00	11.00	10.56	10.69	16900
1998-04-01	10.63	11.00	10.63	10.75	2300
1998-04-02	10.88	10.88	10.63	10.88	44200
1998-04-03	10.88	11.88	10.50	11.88	236200
1998-04-06	11.88	13.00	11.88	12.00	22200
1998-04-07	12.25	12.94	12.25	12.75	6300
1998-04-08	13.00	13.00	12.00	12.50	4200
1998-04-09	12.50	12.50	12.06	12.06	400
1998-04-13	11.63	12.50	11.50	12.00	11000
1998-04-14	12.38	12.38	11.81	12.25	4700
1998-04-15	11.75	11.75	11.50	11.63	6000
1998-04-16	11.50	12.00	11.50	11.50	2700
1998-04-17	11.50	11.69	11.50	11.69	4500
1998-04-20	11.88	12.00	11.63	12.00	6300
1998-04-21	11.75	12.50	11.75	12.38	19700
1998-04-22	12.25	13.00	12.25	12.50	10100
1998-04-23	12.50	12.75	12.25	12.75	600
1998-04-24	12.38	12.38	12.00	12.00	4500
1998-04-27	12.00	12.50	11.75	12.50	3300
1998-04-28	11.75	12.00	11.75	12.00	3100
1998-04-29	12.00	12.25	12.00	12.00	5700
1998-04-30	12.75	12.75	12.63	12.63	7900
1998-05-01	12.50	12.50	12.00	12.00	39000
1998-05-04	12.00	12.25	12.00	12.00	45400
1998-05-05	12.00	12.50	12.00	12.50	31700
1998-05-06	12.13	12.38	12.13	12.38	3600
1998-05-07	12.13	12.50	12.13	12.50	1100
1998-05-08	12.13	12.13	12.13	12.13	1500
1998-05-11	12.13	12.38	12.13	12.38	3000
1998-05-12	12.38	12.50	12.25	12.25	5400
1998-05-13	12.00	12.19	12.00	12.19	5500
1998-05-14	12.50	12.50	12.00	12.13	61900
1998-05-15	12.13	12.25	11.88	11.88	12700
1998-05-18	12.25	12.25	12.00	12.00	3500
1998-05-19	12.50	12.50	12.25	12.50	19000
1998-05-20	12.00	12.50	11.75	12.13	6700
1998-05-21	12.13	12.44	11.88	11.94	11600
1998-05-22	11.94	12.22	11.94	12.22	10300
1998-05-26	12.25	12.50	11.94	12.00	26200
1998-05-27	12.00	12.00	11.94	11.94	18000
1998-05-28	11.94	12.25	11.75	11.75	2200
1998-05-29	11.75	12.00	11.75	12.00	900
1998-06-01	12.00	12.25	12.00	12.25	3700
1998-06-02	12.25	12.25	11.88	12.00	19300
1998-06-03	11.88	12.13	11.88	12.13	3900
1998-06-04	12.00	12.25	12.00	12.25	6400
1998-06-05	12.25	12.25	12.00	12.00	14800
1998-06-08	12.00	12.25	12.00	12.25	2300
1998-06-09	12.00	12.50	12.00	12.25	16400
1998-06-10	12.25	12.88	12.25	12.50	94400
1998-06-12	12.50	12.63	12.50	12.63	7800
1998-06-15	12.50	12.50	12.50	12.50	100
1998-06-16	12.50	13.50	12.50	13.50	10800
1998-06-17	13.19	13.50	13.00	13.00	8200
1998-06-18	12.63	12.75	12.63	12.75	3800
1998-06-19	12.63	13.00	12.63	12.75	8800
1998-06-22	13.00	13.00	13.00	13.00	4500
1998-06-23	13.00	13.00	12.75	12.75	17500
1998-06-24	13.00	13.00	12.75	13.00	8500
1998-06-25	12.75	12.75	12.75	12.75	700
1998-06-26	12.81	12.88	12.50	12.63	6100
1998-06-29	12.13	12.13	12.13	12.13	1400
1998-06-30	12.13	12.50	12.13	12.50	9400
1998-07-01	12.50	12.50	12.13	12.50	3000
1998-07-02	12.50	12.50	12.38	12.38	1000
1998-07-06	12.38	12.38	12.13	12.13	36200
1998-07-07	12.13	12.25	12.13	12.13	12400
1998-07-08	12.13	12.25	12.13	12.25	1200
1998-07-09	12.38	12.75	12.25	12.75	3900
1998-07-10	12.75	12.75	12.25	12.50	10600
1998-07-13	12.25	12.25	12.25	12.25	800
1998-07-14	12.25	12.75	12.25	12.75	500
1998-07-15	12.38	12.38	12.38	12.38	500
1998-07-16	12.75	12.75	12.38	12.38	500
1998-07-17	12.50	12.50	12.50	12.50	800
1998-07-20	12.38	12.38	12.38	12.38	4500
1998-07-21	12.38	12.63	12.38	12.50	2800
1998-07-22	12.50	12.50	12.38	12.38	16700
1998-07-23	12.50	12.50	12.50	12.50	3700
1998-07-24	12.38	12.50	12.38	12.50	8800
1998-07-28	12.38	12.56	12.38	12.56	2500
1998-07-30	12.50	12.50	12.38	12.38	25600
1998-07-31	12.38	12.75	12.38	12.75	3500
1998-08-03	12.38	12.50	12.38	12.38	3400
1998-08-04	12.50	12.50	12.50	12.50	1600
1998-08-05	12.38	12.38	12.38	12.38	300
1998-08-06	12.50	12.50	12.38	12.38	2200
1998-08-07	12.50	12.50	12.50	12.50	1700
1998-08-10	12.38	12.56	12.38	12.38	55000
1998-08-11	12.38	12.38	12.38	12.38	1900
1998-08-12	12.38	12.50	12.38	12.50	400
1998-08-13	12.50	12.50	12.50	12.50	1000
1998-08-14	12.38	12.50	12.38	12.50	1000
1998-08-17	12.38	12.50	12.38	12.50	4000
1998-08-18	12.63	12.63	12.50	12.50	4300
1998-08-19	12.38	12.38	12.38	12.38	600
1998-08-20	12.38	12.50	12.13	12.13	9700
1998-08-21	12.13	12.13	11.63	11.63	3200
1998-08-24	11.63	11.75	10.88	10.88	16800
1998-08-25	10.88	10.88	9.25	9.25	4600
1998-08-26	10.00	10.00	9.50	9.50	2100
1998-08-27	9.50	10.63	9.50	10.63	8400
1998-08-28	10.75	10.75	9.75	10.00	2500
1998-08-31	10.88	10.88	10.00	10.00	1400
1998-09-01	10.81	10.81	10.00	10.00	3400
1998-09-02	10.00	11.00	10.00	10.94	5000
1998-09-03	10.50	10.50	9.25	10.38	16400
1998-09-04	10.00	10.25	10.00	10.25	25800
1998-09-08	9.75	10.00	9.50	9.50	13600
1998-09-09	9.25	9.25	9.00	9.25	15100
1998-09-10	8.75	9.50	8.75	9.00	4500
1998-09-11	9.00	9.00	8.75	8.75	700
1998-09-14	8.50	9.25	8.25	8.25	30300
1998-09-15	8.25	8.50	8.25	8.25	7200
1998-09-16	8.38	8.38	8.38	8.38	100
1998-09-17	8.63	8.63	8.50	8.63	900
1998-09-18	8.50	8.63	8.25	8.25	19400
1998-09-21	8.25	8.25	7.94	8.25	30700
1998-09-22	7.75	7.94	7.75	7.94	6400
1998-09-23	7.75	8.00	7.75	7.75	17300
1998-09-24	7.88	7.88	7.75	7.88	8600
1998-09-25	7.88	8.00	7.75	7.75	53600
1998-09-28	7.88	7.88	7.75	7.75	1800
1998-09-29	7.75	7.75	7.75	7.75	100
1998-09-30	7.75	7.75	7.38	7.75	14000
1998-10-01	7.50	7.75	7.50	7.75	1900
1998-10-02	7.75	7.75	7.50	7.63	4600
1998-10-05	7.50	7.63	7.25	7.63	1800
1998-10-06	7.75	9.25	7.75	8.00	12100
1998-10-07	8.38	8.75	8.25	8.25	2900
1998-10-08	8.00	8.50	8.00	8.50	1600
1998-10-09	8.50	8.50	8.50	8.50	2200
1998-10-12	9.00	9.50	8.63	9.00	16200
1998-10-14	8.50	8.50	8.25	8.50	1700
1998-10-15	8.25	8.50	8.00	8.50	24200
1998-10-16	8.13	8.25	8.13	8.25	2500
1998-10-19	8.25	8.25	7.75	7.75	53700
1998-10-20	8.00	8.00	7.75	7.75	28500
1998-10-21	7.75	7.81	7.75	7.75	10100
1998-10-22	7.75	8.25	7.63	8.25	5200
1998-10-23	8.00	8.06	8.00	8.06	19200
1998-10-26	7.88	9.00	7.88	8.75	9400
1998-10-27	8.75	9.00	8.50	8.50	10000
1998-10-29	8.81	9.25	8.81	9.00	12600
1998-10-30	9.00	9.50	9.00	9.25	1300
1998-11-02	9.00	9.00	9.00	9.00	500
1998-11-03	9.25	9.50	9.25	9.50	3200
1998-11-04	10.00	11.25	9.88	10.38	15900
1998-11-05	10.75	11.00	10.25	10.31	9100
1998-11-06	10.31	10.75	10.31	10.75	1500
1998-11-09	10.88	10.88	10.06	10.06	1600
1998-11-10	10.25	10.75	10.00	10.75	16700
1998-11-11	9.75	9.81	9.75	9.81	1300
1998-11-13	9.75	10.00	9.56	10.00	7400
1998-11-16	11.75	11.75	10.00	10.81	1900
1998-11-18	10.25	10.25	10.13	10.13	900
1998-11-19	9.75	9.75	9.38	9.38	1300
1998-11-20	9.00	10.25	9.00	10.25	200
1998-11-23	9.75	10.25	9.25	9.25	1800
1998-11-24	9.75	9.88	9.75	9.75	500
1998-11-27	9.00	10.25	9.00	10.25	3600
1998-11-30	9.00	10.50	9.00	9.81	7100
1998-12-01	8.75	10.50	8.75	10.50	1500
1998-12-02	9.25	10.00	9.25	9.44	5300
1998-12-03	9.25	10.00	9.25	10.00	4400
1998-12-04	9.50	9.50	9.50	9.50	500
1998-12-07	10.00	10.25	10.00	10.25	20000
1998-12-08	10.25	10.25	9.50	9.63	19300
1998-12-09	9.00	9.38	9.00	9.25	11700
1998-12-10	9.25	9.88	9.13	9.88	24400
1998-12-11	9.63	10.00	9.63	9.63	3800
1998-12-14	9.50	9.97	9.00	9.00	60100
1998-12-15	9.13	9.25	8.63	9.00	42500
1998-12-16	8.63	9.38	8.63	9.38	6600
1998-12-17	9.31	10.00	9.31	10.00	23300
1998-12-18	9.31	9.75	9.31	9.75	1500
1998-12-21	9.25	10.00	9.25	9.75	9100
1998-12-22	9.38	10.25	9.38	10.25	7000
1998-12-23	9.75	10.00	9.75	10.00	4600
1998-12-28	10.00	10.31	9.63	9.63	1100
1998-12-29	9.50	10.00	9.50	10.00	2300
1998-12-30	9.50	10.25	9.50	10.00	66200
1998-12-31	10.00	10.00	9.75	10.00	1400
1999-01-04	9.75	9.88	9.75	9.88	800
1999-01-05	10.00	10.00	10.00	10.00	300
1999-01-06	9.75	10.50	9.75	10.13	2200
1999-01-07	10.50	12.75	10.50	11.50	12700
1999-01-08	11.50	11.50	10.88	11.00	5800
1999-01-11	10.63	12.38	10.63	10.75	1900
1999-01-13	11.38	11.38	10.75	10.75	600
1999-01-14	11.25	11.25	10.75	11.25	200
1999-01-15	11.00	11.00	11.00	11.00	1400
1999-01-19	11.25	11.38	11.00	11.00	1500
1999-01-20	11.50	11.50	10.75	11.00	12400
1999-01-21	11.75	11.75	11.75	11.75	200
1999-01-22	11.63	11.75	11.00	11.25	79800
1999-01-25	11.00	11.75	11.00	11.00	2700
1999-01-26	11.13	11.38	11.00	11.13	58000
1999-01-27	11.00	11.00	10.63	10.63	1100
1999-01-28	11.13	11.13	10.50	10.50	3000
1999-01-29	11.00	11.00	10.50	10.75	1800
1999-02-01	10.63	11.00	10.50	10.69	16600
1999-02-02	10.75	10.75	10.50	10.50	6100
1999-02-03	10.75	10.75	10.50	10.50	9100
1999-02-04	10.50	10.50	9.50	9.53	4300
1999-02-05	9.38	9.94	9.38	9.75	5900
1999-02-08	9.63	9.69	9.44	9.69	46000
1999-02-09	10.00	10.00	9.38	9.38	1300
1999-02-10	9.25	9.25	9.25	9.25	800
1999-02-11	9.38	9.38	9.38	9.38	5000
1999-02-12	9.25	9.50	9.25	9.50	10000
1999-02-16	9.50	9.50	9.50	9.50	400
1999-02-17	10.25	10.25	9.25	9.25	200
1999-02-18	9.25	9.25	9.25	9.25	400
1999-02-19	9.50	9.75	9.50	9.75	1100
1999-02-22	9.50	9.75	9.50	9.75	800
1999-02-23	9.50	10.00	9.38	9.63	16000
1999-02-24	9.56	9.75	9.56	9.75	1600
1999-02-25	9.38	9.88	9.38	9.88	800
1999-02-26	9.38	9.50	9.38	9.38	14300
1999-03-01	9.50	9.63	9.38	9.38	21900
1999-03-02	9.56	9.75	9.38	9.75	3800
1999-03-03	9.50	9.50	9.38	9.38	1500
1999-03-04	9.38	9.56	9.38	9.56	3300
1999-03-05	9.75	9.75	9.38	9.56	5700
1999-03-08	9.38	9.38	9.38	9.38	1100
1999-03-09	9.25	9.38	8.75	8.75	8100
1999-03-10	9.00	9.44	9.00	9.44	2000
1999-03-11	9.25	9.50	9.25	9.25	1100
1999-03-12	9.25	9.38	9.25	9.38	5700
1999-03-15	9.25	9.25	9.25	9.25	1000
1999-03-16	9.06	9.06	9.06	9.06	6600
1999-03-17	9.50	9.50	9.00	9.00	700
1999-03-18	9.00	9.25	9.00	9.00	12400
1999-03-19	9.00	9.00	9.00	9.00	2300
1999-03-22	9.50	9.50	9.00	9.00	5300
1999-03-23	8.78	8.78	8.75	8.75	1500
1999-03-24	8.94	8.94	8.94	8.94	1200
1999-03-25	8.94	9.25	8.94	9.25	1900
1999-03-29	8.94	8.94	8.63	8.75	24400
1999-03-30	8.63	8.81	8.63	8.63	10400
1999-03-31	8.88	9.13	8.81	8.81	17700
1999-04-01	8.88	9.03	8.88	9.03	41000
1999-04-05	8.81	9.00	8.81	8.94	9000
1999-04-06	8.63	8.92	8.63	8.92	3900
1999-04-07	8.63	9.19	8.63	9.17	78200
1999-04-08	8.63	8.63	8.63	8.63	5000
1999-04-09	8.63	9.00	8.63	9.00	1400
1999-04-13	8.50	9.13	8.50	8.75	13800
1999-04-14	8.50	8.50	8.50	8.50	1000
1999-04-16	8.50	8.77	8.50	8.77	4400
1999-04-19	9.00	9.25	9.00	9.13	6600
1999-04-20	8.56	9.25	8.56	9.25	4400
1999-04-21	9.38	9.38	9.09	9.09	1200
1999-04-23	8.75	8.75	8.75	8.75	200
1999-04-26	9.00	9.25	8.75	9.25	3200
1999-04-27	9.13	9.13	9.13	9.13	600
1999-04-28	9.00	9.38	9.00	9.00	4000
1999-04-30	9.00	9.31	8.81	8.81	134800
1999-05-03	9.13	9.13	8.81	8.81	3300
1999-05-04	8.81	9.00	8.81	9.00	1100
1999-05-05	9.00	9.00	9.00	9.00	1800
1999-05-10	8.94	8.94	8.63	8.88	57000
1999-05-11	8.63	8.63	8.63	8.63	700
1999-05-12	8.75	9.00	8.75	9.00	63700
1999-05-13	8.88	9.25	8.88	9.25	1400
1999-05-14	9.13	9.31	8.88	9.31	9900
1999-05-17	9.25	9.25	9.00	9.00	1200
1999-05-18	9.63	9.63	9.03	9.03	3100
1999-05-19	9.13	9.50	9.13	9.50	3300
1999-05-20	9.13	9.50	9.00	9.50	17600
1999-05-21	9.25	9.50	9.25	9.27	14800
1999-05-24	9.94	9.94	9.50	9.50	1500
1999-05-25	9.19	9.44	9.19	9.25	11300
1999-05-26	9.06	9.75	9.06	9.75	7800
1999-05-27	9.50	10.13	9.50	10.13	3600
1999-05-28	10.00	10.00	9.88	10.00	3200
1999-06-01	9.75	10.38	9.50	9.88	32500
1999-06-02	9.94	10.00	9.94	10.00	1600
1999-06-03	9.66	9.66	9.56	9.56	17000
1999-06-04	9.50	9.50	9.50	9.50	2900
1999-06-07	9.50	9.56	9.50	9.50	4400
1999-06-08	9.50	9.69	9.50	9.69	14100
1999-06-09	9.73	9.73	9.73	9.73	3600
1999-06-10	9.63	9.75	9.50	9.50	58600
1999-06-11	9.50	9.50	9.50	9.50	10000
1999-06-14	9.19	9.50	9.19	9.50	1000
1999-06-15	9.50	9.63	9.50	9.63	14100
1999-06-16	9.50	9.63	9.50	9.63	13000
1999-06-17	9.50	9.56	9.50	9.50	6000
1999-06-18	9.50	9.63	9.50	9.50	25400
1999-06-21	9.88	9.88	9.50	9.50	900
1999-06-22	9.50	9.50	9.50	9.50	2500
1999-06-23	9.63	9.63	9.50	9.50	4400
1999-06-24	9.50	9.63	9.50	9.50	46800
1999-06-25	9.50	9.63	9.50	9.63	3100
1999-06-28	9.50	9.75	9.50	9.50	25600
1999-06-30	9.63	9.63	9.25	9.25	12100
1999-07-01	9.25	9.75	9.25	9.75	3300
1999-07-02	9.25	9.50	9.25	9.25	7700
1999-07-06	9.44	9.44	9.25	9.38	6200
1999-07-07	9.41	9.41	9.25	9.25	2300
1999-07-08	9.25	9.50	9.25	9.25	17400
1999-07-09	9.50	9.50	9.50	9.50	5300
1999-07-12	9.63	9.81	9.56	9.81	54500
1999-07-13	9.88	9.88	9.50	9.50	25200
1999-07-14	9.50	9.63	9.50	9.56	22400
1999-07-15	9.50	9.50	9.50	9.50	4100
1999-07-19	9.50	9.63	9.50	9.63	1700
1999-07-21	9.38	9.38	8.75	9.25	16100
1999-07-22	8.75	8.75	8.75	8.75	1000
1999-07-23	9.00	9.25	8.75	8.75	43600
1999-07-26	9.00	9.00	8.75	8.75	3000
1999-07-28	8.88	8.88	8.38	8.50	54800
1999-07-29	8.75	8.75	8.75	8.75	5000
1999-07-30	8.88	8.88	8.75	8.75	3300
1999-08-02	8.75	8.75	8.75	8.75	7100
1999-08-03	8.75	8.88	8.75	8.75	95900
1999-08-04	8.75	8.88	8.75	8.75	100800
1999-08-06	8.75	8.75	8.75	8.75	500
1999-08-09	8.75	9.00	8.75	8.75	16200
1999-08-10	8.75	8.88	8.50	8.63	29100
1999-08-11	8.50	8.50	8.25	8.25	2700
1999-08-12	8.63	8.63	8.63	8.63	300
1999-08-13	8.81	9.13	8.50	9.13	3400
1999-08-16	8.50	8.50	8.50	8.50	1600
1999-08-17	8.81	8.81	8.63	8.75	42100
1999-08-18	8.50	8.75	8.50	8.75	56000
1999-08-19	8.69	8.69	8.69	8.69	700
1999-08-23	8.50	8.69	8.50	8.69	1500
1999-08-24	8.50	8.50	8.50	8.50	6900
1999-08-25	8.50	8.50	8.50	8.50	3600
1999-08-26	8.50	8.50	8.50	8.50	300
1999-08-27	8.63	8.63	8.63	8.63	7700
1999-08-30	8.63	8.63	8.63	8.63	200
1999-08-31	8.50	8.75	8.50	8.50	106400
1999-09-01	8.75	8.94	8.75	8.88	5600
1999-09-02	8.75	8.75	8.50	8.50	200
1999-09-03	8.63	8.63	8.50	8.50	3100
1999-09-07	8.50	8.50	8.50	8.50	100
1999-09-08	8.50	8.50	8.38	8.50	3500
1999-09-09	8.69	8.69	8.69	8.69	200
1999-09-10	8.50	8.50	8.50	8.50	2200
1999-09-13	8.50	8.69	8.50	8.50	1700
1999-09-14	8.50	8.63	8.50	8.63	15900
1999-09-15	8.63	8.69	8.63	8.63	1600
1999-09-16	8.63	8.63	8.63	8.63	1600
1999-09-17	8.72	8.72	8.50	8.50	300
1999-09-20	8.50	8.50	8.50	8.50	1300
1999-09-21	8.50	8.50	8.50	8.50	1900
1999-09-22	8.75	8.75	8.75	8.75	500
1999-09-23	8.38	8.75	8.38	8.50	4400
1999-09-24	8.50	8.50	8.50	8.50	16600
1999-09-27	8.75	8.75	8.56	8.69	28700
1999-09-29	8.63	8.63	8.63	8.63	600
1999-10-01	8.84	8.84	8.63	8.63	700
1999-10-05	8.56	8.56	8.50	8.50	4900
1999-10-06	8.50	8.50	8.50	8.50	8100
1999-10-07	8.63	8.94	8.50	8.63	61300
1999-10-08	8.50	8.50	8.50	8.50	300
1999-10-11	8.75	8.75	8.50	8.50	23200
1999-10-12	8.50	8.56	8.38	8.38	92800
1999-10-13	8.41	8.41	8.25	8.25	11500
1999-10-14	8.25	8.69	8.25	8.69	7200
1999-10-15	8.31	8.31	8.00	8.00	8500
1999-10-19	8.00	8.00	7.81	8.00	8100
1999-10-20	7.81	7.81	7.75	7.75	6400
1999-10-21	7.75	7.94	7.75	7.75	4200
1999-10-22	7.75	7.75	7.75	7.75	2400
1999-10-25	7.75	7.75	7.75	7.75	9500
1999-10-26	7.75	7.75	7.75	7.75	10200
1999-10-28	7.91	7.92	7.75	7.81	87200
1999-10-29	7.75	7.75	7.63	7.63	800
1999-11-01	7.63	7.75	7.63	7.75	11900
1999-11-02	7.63	7.75	7.63	7.75	46600
1999-11-03	7.75	7.75	7.75	7.75	2900
1999-11-04	7.69	7.75	7.63	7.69	15300
1999-11-05	7.63	7.63	7.63	7.63	1400
1999-11-08	7.75	7.81	7.75	7.81	20000
1999-11-09	7.63	7.63	7.63	7.63	1300
1999-11-10	7.63	7.75	7.63	7.75	7200
1999-11-11	7.63	7.63	7.63	7.63	11500
1999-11-12	7.75	7.75	7.63	7.75	21600
1999-11-15	7.69	7.69	7.63	7.69	16800
1999-11-17	7.66	7.69	7.63	7.63	5500
1999-11-18	7.63	7.69	7.63	7.63	31000
1999-11-19	7.75	7.75	7.63	7.63	1300
1999-11-22	7.69	7.69	7.63	7.69	1300
1999-11-23	7.63	7.63	7.63	7.63	3900
1999-11-24	7.63	7.66	7.63	7.66	14600
1999-11-29	7.67	7.75	7.63	7.75	17800
1999-11-30	7.75	7.88	7.63	7.75	49700
1999-12-01	7.56	7.56	7.00	7.13	113500
1999-12-02	7.13	7.38	7.13	7.38	4700
1999-12-03	8.31	8.38	7.25	7.31	46200
1999-12-06	7.59	7.59	7.25	7.25	1800
1999-12-07	7.25	7.25	7.25	7.25	13400
1999-12-08	7.31	7.38	6.75	6.75	290800
1999-12-09	6.94	7.13	6.50	6.63	35600
1999-12-10	6.63	6.75	6.00	6.75	15200
1999-12-13	6.00	6.06	5.00	5.25	7400
1999-12-14	5.88	6.13	5.63	5.88	126000
1999-12-15	5.84	6.00	5.50	5.50	31600
1999-12-16	5.50	5.88	5.00	5.38	359400
1999-12-17	5.75	5.75	5.00	5.38	142600
1999-12-20	5.44	5.50	5.13	5.50	12000
1999-12-21	5.13	5.25	5.00	5.25	26400
1999-12-22	5.13	5.25	4.63	5.00	17300
1999-12-23	5.00	5.63	4.75	5.25	56100
1999-12-27	5.34	5.44	5.00	5.31	80300
1999-12-28	5.23	6.00	5.00	5.50	137500
1999-12-29	5.69	5.88	5.56	5.88	121100
1999-12-30	5.94	6.50	5.94	6.50	16700
1999-12-31	6.50	6.94	6.50	6.88	6900
2000-01-03	6.88	7.25	6.88	7.06	20700
2000-01-04	7.03	7.31	7.00	7.31	47900
2000-01-05	7.31	7.38	7.00	7.00	14900
2000-01-06	6.75	6.81	6.38	6.81	4400
2000-01-07	6.38	6.88	6.38	6.41	13400
2000-01-10	7.00	7.25	6.41	6.63	37500
2000-01-11	6.63	7.00	6.63	6.69	7100
2000-01-12	7.38	7.38	6.69	6.69	5300
2000-01-13	7.25	7.25	7.13	7.19	125600
2000-01-14	7.25	7.31	7.25	7.31	11400
2000-01-18	7.03	7.03	6.75	6.94	6200
2000-01-19	6.75	6.88	6.75	6.75	5300
2000-01-20	6.75	7.13	6.69	7.13	25700
2000-01-21	7.13	7.13	6.88	7.00	27100
2000-01-24	6.88	7.25	6.88	7.00	11400
2000-01-25	7.00	7.00	6.88	7.00	2000
2000-01-26	7.00	7.00	6.88	6.88	500
2000-01-27	6.88	7.06	6.88	6.88	23400
2000-01-28	6.88	7.00	6.88	7.00	11900
2000-01-31	6.88	7.25	6.88	6.88	30700
2000-02-01	6.88	7.38	6.88	7.38	1800
2000-02-03	6.88	7.00	6.88	7.00	6600
2000-02-04	7.38	7.38	7.38	7.38	200
2000-02-07	7.06	7.06	7.06	7.06	100
2000-02-08	7.38	7.38	7.38	7.38	100
2000-02-11	6.88	7.00	6.88	6.88	1600
2000-02-14	7.00	7.00	6.88	6.88	2800
2000-02-15	7.00	7.13	7.00	7.13	29600
2000-02-16	7.00	7.00	7.00	7.00	200
2000-02-17	7.00	7.00	7.00	7.00	9000
2000-02-18	7.00	7.00	7.00	7.00	3200
2000-02-22	7.00	7.00	6.88	7.00	54500
2000-02-23	7.25	7.25	7.00	7.13	3600
2000-02-25	7.38	7.50	7.25	7.50	1500
2000-02-28	7.50	8.50	7.25	8.00	4700
2000-02-29	8.25	8.25	7.63	8.00	4900
2000-03-01	8.00	8.50	8.00	8.25	44100
2000-03-02	8.50	8.88	8.50	8.50	56000
2000-03-03	8.50	8.88	8.50	8.88	7300
2000-03-06	8.75	8.75	8.50	8.69	46900
2000-03-07	8.88	8.91	8.56	8.56	25100
2000-03-08	8.97	9.25	8.75	9.00	17800
2000-03-09	9.19	10.00	9.19	9.50	39700
2000-03-10	9.75	9.75	9.50	9.50	10900
2000-03-13	9.88	10.00	9.25	9.88	18400
2000-03-14	9.94	10.38	9.50	10.38	11100
2000-03-15	10.00	10.50	9.75	10.44	161200
2000-03-16	10.34	10.50	9.75	9.88	390900
2000-03-17	10.13	10.38	9.50	9.50	9800
2000-03-20	9.81	10.25	9.00	9.13	10800
2000-03-21	9.00	9.50	9.00	9.50	5300
2000-03-22	9.52	10.00	9.25	9.69	11800
2000-03-23	10.00	10.00	9.50	9.75	6800
2000-03-24	10.00	10.00	8.88	9.00	1900
2000-03-27	9.25	9.63	8.88	9.13	2900
2000-03-28	9.38	9.63	9.13	9.59	3400
2000-03-29	9.94	10.25	9.63	10.25	49100
2000-03-30	10.03	10.06	9.88	9.88	2900
2000-03-31	9.88	9.88	9.63	9.63	19100
2000-04-03	9.63	9.63	9.63	9.63	800
2000-04-04	9.13	9.56	9.00	9.13	6600
2000-04-05	9.00	9.00	9.00	9.00	2700
2000-04-06	8.63	9.13	8.00	8.56	7200
2000-04-07	8.25	8.75	8.25	8.69	2800
2000-04-10	8.59	8.94	8.59	8.94	32900
2000-04-11	8.88	8.88	8.88	8.88	1300
2000-04-12	8.75	8.88	8.69	8.88	1200
2000-04-13	8.63	8.78	8.50	8.78	39500
2000-04-14	8.88	9.00	8.88	8.94	13800
2000-04-17	8.88	9.00	8.63	8.63	3100
2000-04-18	8.63	9.06	8.63	9.06	2300
2000-04-24	8.64	8.66	8.63	8.66	6000
2000-04-25	8.72	9.00	8.63	8.63	4100
2000-04-26	8.63	8.75	8.63	8.75	600
2000-04-27	8.63	8.63	8.63	8.63	100
2000-04-28	8.63	8.91	8.63	8.91	4500
2000-05-01	8.69	8.69	8.69	8.69	500
2000-05-02	8.69	8.81	8.69	8.81	3000
2000-05-03	8.75	8.88	8.75	8.88	1400
2000-05-04	9.00	9.00	8.75	8.94	19400
2000-05-05	8.75	8.75	8.75	8.75	8700
2000-05-08	8.63	8.63	8.63	8.63	1800
2000-05-09	8.63	8.75	8.50	8.63	8900
2000-05-10	8.56	8.69	7.25	7.25	28000
2000-05-11	7.44	8.38	7.44	8.38	5600
2000-05-12	8.19	8.19	8.19	8.19	100
2000-05-15	8.19	8.31	8.19	8.31	1100
2000-05-16	8.22	8.25	8.19	8.25	79400
2000-05-17	8.34	8.34	8.25	8.25	300
2000-05-18	8.36	8.36	8.19	8.19	33300
2000-05-19	8.19	8.19	8.19	8.19	1000
2000-05-22	8.19	8.31	8.19	8.31	63500
2000-05-23	8.19	8.19	8.19	8.19	100
2000-05-24	8.19	8.19	8.19	8.19	1200
2000-05-25	8.22	8.50	8.22	8.38	71800
2000-05-26	8.38	8.38	8.38	8.38	900
2000-05-30	8.38	8.38	8.38	8.38	7200
2000-05-31	8.31	8.50	8.22	8.22	55600
2000-06-01	8.22	8.22	8.22	8.22	100
2000-06-02	8.36	8.50	8.22	8.50	5200
2000-06-05	8.22	8.38	8.22	8.38	600
2000-06-07	8.38	8.50	8.22	8.22	32100
2000-06-08	8.22	8.22	8.22	8.22	1000
2000-06-09	8.22	8.50	8.22	8.36	9500
2000-06-12	8.36	8.50	8.36	8.50	13200
2000-06-14	8.56	8.56	8.38	8.38	2700
2000-06-15	8.22	8.31	8.22	8.31	8800
2000-06-16	8.50	8.63	8.25	8.25	41900
2000-06-19	8.25	8.63	8.25	8.63	3200
2000-06-20	8.25	8.25	8.25	8.25	2200
2000-06-22	8.25	8.50	8.25	8.50	74400
2000-06-23	8.25	8.25	8.25	8.25	3300
2000-06-26	8.25	8.63	8.25	8.38	11500
2000-06-27	8.38	8.63	8.38	8.56	32300
2000-06-28	9.00	9.75	8.44	9.63	26100
2000-06-29	9.50	10.19	9.50	9.88	29100
2000-06-30	10.00	10.13	9.63	9.75	29900
2000-07-03	9.75	9.75	9.75	9.75	1200
2000-07-05	9.75	10.00	9.63	9.63	9800
2000-07-06	8.75	9.13	8.75	9.00	5100
2000-07-07	8.75	8.75	8.75	8.75	300
2000-07-10	8.75	8.88	8.75	8.88	4100
2000-07-12	8.75	9.25	8.75	8.75	12400
2000-07-13	8.75	9.13	8.75	9.13	5100
2000-07-14	8.81	8.81	8.75	8.75	2000
2000-07-17	8.75	8.78	8.63	8.75	9500
2000-07-18	8.75	9.00	8.38	8.75	14200
2000-07-19	8.38	8.69	8.38	8.38	28300
2000-07-20	8.69	8.75	8.38	8.38	15500
2000-07-21	8.44	8.69	8.44	8.44	4400
2000-07-24	8.38	8.38	8.38	8.38	3900
2000-07-25	8.44	8.50	8.44	8.50	800
2000-07-26	8.38	8.50	8.38	8.38	3800
2000-07-27	8.38	8.48	8.38	8.38	3100
2000-07-28	8.38	8.44	8.38	8.38	42400
2000-07-31	8.38	8.38	8.38	8.38	100
2000-08-02	8.41	8.41	8.38	8.38	1600
2000-08-03	8.38	8.38	8.38	8.38	1500
2000-08-04	8.38	8.38	8.13	8.13	2000
2000-08-07	8.13	8.44	8.13	8.38	6700
2000-08-08	8.13	8.13	8.13	8.13	2000
2000-08-09	8.19	8.22	8.13	8.22	600
2000-08-10	8.13	8.13	8.13	8.13	1000
2000-08-14	8.13	8.13	8.13	8.13	3100
2000-08-15	8.13	8.13	8.13	8.13	2700
2000-08-16	8.13	8.13	7.88	7.88	600
2000-08-17	8.00	8.00	8.00	8.00	4400
2000-08-18	7.88	7.88	7.88	7.88	100
2000-08-21	7.88	7.88	7.88	7.88	700
2000-08-22	7.88	8.13	7.88	7.88	19300
2000-08-23	8.19	8.38	8.19	8.25	3500
2000-08-24	8.38	8.44	8.38	8.44	1300
2000-08-25	8.13	10.00	8.13	10.00	20700
2000-08-28	10.13	10.88	9.75	9.94	44200
2000-08-29	9.94	10.19	9.75	9.75	19100
2000-08-30	9.88	9.88	9.50	9.88	11300
2000-08-31	9.75	9.88	9.38	9.50	10000
2000-09-01	9.63	10.00	9.38	9.75	7900
2000-09-05	9.50	9.50	9.44	9.50	4900
2000-09-06	9.75	10.25	9.44	10.00	21400
2000-09-07	10.63	10.63	9.88	9.88	10200
2000-09-08	9.88	9.88	9.88	9.88	400
2000-09-11	10.13	10.50	9.94	10.50	12400
2000-09-12	9.88	11.25	9.81	11.00	28800
2000-09-13	10.53	11.50	10.53	10.88	8800
2000-09-14	10.88	12.50	10.84	12.00	16700
2000-09-15	12.25	12.75	12.25	12.50	17900
2000-09-18	13.00	13.31	11.81	12.63	23600
2000-09-19	12.06	12.25	11.75	12.13	8900
2000-09-20	12.13	12.13	11.50	11.75	22300
2000-09-21	11.75	12.00	11.75	12.00	9200
2000-09-22	11.81	12.13	11.81	12.06	13300
2000-09-25	12.13	12.13	11.88	12.13	8400
2000-09-26	12.06	12.50	11.88	12.38	12400
2000-09-27	11.88	12.06	11.88	11.88	19000
2000-09-28	11.88	11.94	11.88	11.94	9000
2000-09-29	11.88	11.88	11.88	11.88	11600
2000-10-02	11.88	11.94	11.88	11.88	13600
2000-10-03	11.88	11.94	11.88	11.88	11500
2000-10-04	11.88	11.94	11.88	11.88	11600
2000-10-05	11.88	11.88	11.06	11.25	293800
2000-10-06	11.13	11.31	11.00	11.06	67100
2000-10-09	11.00	11.00	11.00	11.00	1000
2000-10-10	11.50	11.75	11.06	11.06	10000
2000-10-11	11.00	11.00	11.00	11.00	100
2000-10-12	11.00	11.00	11.00	11.00	3100
2000-10-13	11.00	11.13	11.00	11.06	2300
2000-10-16	10.94	10.94	10.94	10.94	2400
2000-10-17	10.94	10.94	10.94	10.94	3000
2000-10-18	10.94	10.94	10.94	10.94	5200
2000-10-19	10.94	10.94	10.94	10.94	2100
2000-10-20	10.94	10.94	10.94	10.94	2100
2000-10-23	11.00	11.00	11.00	11.00	500
2000-10-24	11.00	11.00	11.00	11.00	2600
2000-10-25	10.94	11.13	10.94	11.13	5200
2000-10-26	11.00	11.00	11.00	11.00	500
2000-10-30	10.94	10.94	10.94	10.94	600
2000-10-31	10.94	10.94	10.94	10.94	5900
2000-11-01	10.98	11.75	10.94	11.75	8400
2000-11-02	10.95	11.38	10.44	10.44	11000
2000-11-03	11.25	11.25	11.00	11.00	2600
2000-11-06	10.94	11.25	10.94	11.00	700
2000-11-07	10.44	10.44	10.44	10.44	400
2000-11-09	10.50	10.50	10.50	10.50	500
2000-11-10	10.44	10.44	10.44	10.44	100
2000-11-13	10.44	10.44	10.44	10.44	200
2000-11-14	10.44	10.75	10.44	10.75	900
2000-11-15	10.75	11.00	10.63	11.00	30600
2000-11-16	10.44	10.50	10.44	10.50	8600
2000-11-20	10.25	10.25	10.25	10.25	300
2000-11-21	10.25	10.31	10.25	10.31	12800
2000-11-24	10.25	10.25	10.25	10.25	400
2000-11-27	11.11	11.11	10.25	10.25	800
2000-11-28	10.25	11.00	10.25	11.00	800
2000-11-29	10.25	10.25	10.25	10.25	3800
2000-11-30	10.25	10.50	10.25	10.44	6000
2000-12-01	10.75	10.75	10.38	10.38	3100
2000-12-04	10.38	10.38	10.31	10.31	8500
2000-12-05	10.25	10.25	9.50	9.50	5700
2000-12-06	10.00	10.13	9.63	9.75	7200
2000-12-07	10.50	10.75	9.75	10.25	6500
2000-12-08	10.44	10.50	10.25	10.50	68400
2000-12-11	10.50	10.50	10.13	10.13	4600
2000-12-12	10.44	10.44	10.13	10.31	4600
2000-12-13	10.44	10.81	10.44	10.50	8900
2000-12-14	11.00	11.00	10.50	10.50	7600
2000-12-15	10.39	10.75	10.39	10.63	6700
2000-12-18	10.63	11.00	10.63	11.00	18100
2000-12-19	11.00	11.00	10.25	11.00	1700
2000-12-20	11.00	11.00	10.13	10.13	5200
2000-12-21	10.13	10.19	10.13	10.19	31400
2000-12-22	10.13	11.75	10.13	11.25	21000
2000-12-26	11.75	12.50	11.75	12.50	7500
2000-12-27	10.63	12.50	10.13	11.50	10500
2000-12-28	11.63	12.13	11.38	12.13	8100
2000-12-29	11.75	13.00	11.50	12.75	19000
2001-01-02	12.75	12.75	11.88	11.88	6100
2001-01-03	11.00	11.00	11.00	11.00	2300
2001-01-04	10.63	11.00	10.63	10.94	9400
2001-01-05	11.00	11.88	11.00	11.88	3600
2001-01-08	11.63	11.88	11.63	11.63	6200
2001-01-09	11.63	11.94	11.63	11.63	2600
2001-01-10	12.00	12.00	11.75	11.75	1100
2001-01-11	12.00	12.25	12.00	12.25	3500
2001-01-12	12.25	12.48	12.13	12.48	30000
2001-01-16	12.56	13.13	12.38	13.13	132700
2001-01-17	13.13	13.13	12.50	12.94	5400
2001-01-18	12.88	13.13	12.50	13.13	157100
2001-01-19	13.00	13.13	12.63	13.06	37700
2001-01-22	13.08	13.63	12.75	13.63	137800
2001-01-23	13.63	14.13	13.63	14.13	82000
2001-01-24	14.13	14.13	14.06	14.06	33600
2001-01-25	14.13	14.13	11.88	13.00	51200
2001-01-26	13.19	13.63	13.19	13.56	10700
2001-01-29	13.61	13.61	12.25	12.63	88100
2001-01-30	12.56	13.50	12.56	13.50	42400
2001-01-31	13.55	13.63	13.25	13.31	5800
2001-02-01	13.38	13.75	13.38	13.69	13400
2001-02-02	13.42	13.44	13.31	13.31	5900
2001-02-05	13.36	15.38	13.36	14.81	453100
2001-02-06	15.13	16.00	15.06	15.88	548200
2001-02-07	15.92	15.94	15.25	15.38	15400
2001-02-08	15.52	16.88	15.50	16.88	385400
2001-02-09	16.50	17.58	16.00	16.00	45100
2001-02-12	16.48	16.48	14.88	16.00	25000
2001-02-13	15.75	16.38	15.75	16.38	6500
2001-02-14	15.69	15.70	14.06	15.44	34400
2001-02-15	15.48	16.88	14.94	16.25	28600
2001-02-16	15.69	16.13	15.63	16.13	24300
2001-02-20	16.02	17.63	15.81	17.38	259300
2001-02-21	17.38	17.50	16.69	16.75	77500
2001-02-22	16.69	17.38	16.44	16.66	264600
2001-02-23	16.73	16.75	16.31	16.56	53400
2001-02-26	16.38	16.63	16.25	16.63	30700
2001-02-27	16.63	16.63	16.25	16.63	226400
2001-02-28	16.58	17.13	16.50	17.13	109500
2001-03-01	17.19	17.19	16.63	16.94	36300
2001-03-02	16.75	17.13	16.75	17.00	31800
2001-03-05	17.11	17.13	16.88	16.94	10600
2001-03-06	17.06	17.06	15.88	15.88	20800
2001-03-07	15.88	16.44	15.88	16.00	39900
2001-03-08	16.00	17.25	16.00	17.13	205400
2001-03-09	16.94	17.19	16.50	17.19	11300
2001-03-12	17.31	17.50	17.25	17.50	116100
2001-03-13	17.48	17.50	17.13	17.25	75600
2001-03-14	16.63	17.25	16.63	16.75	20600
2001-03-15	17.19	17.38	16.84	17.13	21000
2001-03-16	17.25	17.38	16.88	17.13	10100
2001-03-19	17.25	17.25	15.75	16.50	66100
2001-03-20	16.25	16.50	16.25	16.38	4300
2001-03-21	16.38	16.44	15.38	16.44	10500
2001-03-22	16.38	16.38	15.44	16.31	163100
2001-03-23	16.36	16.44	16.31	16.38	4700
2001-03-26	16.00	16.38	14.38	15.00	9900
2001-03-27	15.13	15.13	14.56	15.00	10200
2001-03-28	15.25	15.25	14.56	14.75	7800
2001-03-29	14.94	15.25	14.50	14.50	3700
2001-03-30	14.50	14.50	13.81	14.50	24400
2001-04-02	14.25	14.88	13.75	14.38	30300
2001-04-03	14.38	15.13	14.13	15.06	31500
2001-04-04	15.06	15.13	14.38	14.38	35900
2001-04-05	14.63	14.88	14.13	14.13	12300
2001-04-06	14.48	14.50	14.25	14.50	3800
2001-04-09	13.94	14.80	13.89	14.30	64200
2001-04-10	14.90	14.99	14.61	14.78	8400
2001-04-11	14.99	14.99	14.80	14.85	2200
2001-04-12	14.99	15.12	14.41	15.12	6900
2001-04-17	15.30	15.43	15.26	15.26	5300
2001-04-18	15.26	15.92	15.26	15.92	2600
2001-04-19	15.92	16.00	15.11	15.40	26000
2001-04-20	15.30	15.94	15.30	15.94	6900
2001-04-23	15.94	15.94	15.30	15.75	22900
2001-04-24	15.75	16.48	15.44	16.35	16600
2001-04-25	16.35	16.45	15.41	15.80	24500
2001-04-26	15.75	16.45	15.35	16.45	18100
2001-04-27	16.45	17.25	16.40	16.95	153100
2001-04-30	16.95	17.85	16.95	17.85	360600
2001-05-01	17.94	20.41	17.85	19.96	530900
2001-05-02	20.00	20.08	19.20	19.95	55800
2001-05-03	19.50	20.24	19.44	19.68	34200
2001-05-04	19.67	19.83	19.44	19.83	93300
2001-05-07	19.44	19.83	19.44	19.60	79600
2001-05-08	19.49	21.34	19.49	21.02	39200
2001-05-09	20.90	21.50	20.90	21.50	53800
2001-05-10	21.50	21.86	21.00	21.86	60400
2001-05-11	21.96	22.61	21.92	22.29	57300
2001-05-14	22.69	22.69	21.29	22.35	23200
2001-05-15	22.00	22.35	21.51	22.29	57200
2001-05-16	22.25	22.25	21.28	22.08	97500
2001-05-17	22.08	22.20	21.10	21.40	55400
2001-05-18	21.20	24.61	21.05	23.77	373200
2001-05-21	23.92	27.90	23.92	27.25	351200
2001-05-22	27.25	28.50	26.71	28.35	140300
2001-05-23	27.50	28.20	27.50	28.02	378300
2001-05-24	27.75	29.25	27.75	28.69	31200
2001-05-25	28.74	28.97	27.77	28.01	40500
2001-05-29	28.15	28.20	27.77	28.08	71400
2001-05-30	27.77	28.20	27.77	27.90	54100
2001-05-31	27.89	30.81	27.88	30.04	197200
2001-06-01	30.24	31.10	29.60	30.06	155100
2001-06-04	30.25	31.90	30.02	31.18	182400
2001-06-05	31.16	32.66	30.31	30.31	68900
2001-06-06	30.80	31.00	28.90	29.00	73200
2001-06-07	29.01	29.11	26.80	27.52	243300
2001-06-08	27.64	27.70	24.10	25.40	194900
2001-06-11	26.38	27.52	25.99	27.25	71600
2001-06-12	27.24	27.24	26.07	26.92	23800
2001-06-13	26.38	29.00	26.38	28.41	59700
2001-06-14	28.41	29.25	26.25	27.58	68100
2001-06-15	26.65	27.55	26.64	27.00	159900
2001-06-18	27.00	27.06	24.90	25.25	66700
2001-06-19	25.30	25.95	23.75	24.40	186400
2001-06-20	24.13	25.63	23.95	25.15	161100
2001-06-21	25.64	26.10	24.96	25.96	19600
2001-06-22	25.41	27.30	25.41	26.95	73400
2001-06-25	26.80	28.70	26.80	28.54	47400
2001-06-26	28.25	28.25	27.15	27.52	52700
2001-06-27	27.52	27.52	26.56	26.56	30000
2001-06-28	26.54	27.35	23.71	25.50	35200
2001-06-29	24.90	30.00	24.66	30.00	292500
2001-07-02	28.00	28.16	26.00	26.45	81700
2001-07-03	26.68	26.68	25.73	25.80	8900
2001-07-05	26.23	26.24	25.00	25.00	23100
2001-07-06	25.04	25.40	24.97	25.26	32600
2001-07-09	24.90	27.43	24.85	27.03	239900
2001-07-10	27.10	28.18	26.90	27.18	77400
2001-07-11	27.00	27.18	26.47	26.47	99600
2001-07-12	26.58	27.70	26.01	26.95	55400
2001-07-13	26.45	28.38	26.45	28.37	24100
2001-07-16	28.41	28.50	27.20	27.20	24400
2001-07-17	27.59	27.59	26.60	26.75	12600
2001-07-18	26.60	27.49	26.60	27.05	7700
2001-07-19	27.50	27.51	26.97	26.97	14100
2001-07-20	26.60	27.40	24.50	25.15	19000
2001-07-23	25.26	25.96	23.10	23.35	85800
2001-07-24	23.00	23.00	18.46	18.93	212900
2001-07-25	18.18	19.48	18.18	19.00	100900
2001-07-26	19.25	20.75	18.98	20.08	127500
2001-07-27	19.50	20.25	19.15	19.32	20200
2001-07-30	19.05	19.40	18.84	18.85	127400
2001-07-31	18.71	20.85	18.71	20.85	71900
2001-08-01	20.00	21.75	19.99	20.86	32600
2001-08-02	20.70	22.18	20.70	21.35	795400
2001-08-03	21.90	24.87	20.86	24.20	30400
2001-08-06	23.40	24.34	23.40	23.87	22300
2001-08-07	23.73	24.47	23.58	24.40	5000
2001-08-08	24.50	24.87	23.74	24.87	12000
2001-08-09	24.99	24.99	23.59	24.79	15000
2001-08-10	23.59	24.83	23.59	24.78	7400
2001-08-13	25.00	25.12	24.09	24.70	42800
2001-08-14	24.34	24.78	24.21	24.35	12900
2001-08-15	24.80	26.00	24.80	25.15	7500
2001-08-16	25.28	26.00	24.37	25.34	8500
2001-08-17	25.39	25.80	24.95	24.95	4600
2001-08-20	25.06	25.21	24.80	25.05	114200
2001-08-21	25.65	27.12	23.25	24.20	64500
2001-08-22	24.90	25.25	24.26	25.25	5800
2001-08-23	24.01	26.00	24.01	26.00	58400
2001-08-24	25.40	25.95	25.20	25.39	65500
2001-08-27	25.84	28.40	25.60	28.40	123300
2001-08-28	28.40	28.40	27.31	28.12	132200
2001-08-29	28.30	28.50	28.21	28.27	13200
2001-08-30	28.00	28.50	27.71	28.01	16000
2001-08-31	27.99	28.13	25.55	26.89	24600
2001-09-04	25.58	27.50	25.55	26.00	25300
2001-09-05	26.49	27.20	26.49	27.10	64600
2001-09-06	26.91	26.99	24.55	25.30	16600
2001-09-07	25.30	26.00	25.22	25.46	5500
2001-09-10	25.79	25.79	25.01	25.40	8400
2001-09-17	23.75	26.13	23.37	25.85	7800
2001-09-18	25.79	25.79	23.51	24.10	345500
2001-09-19	24.97	24.97	22.10	22.22	8500
2001-09-20	22.30	23.01	21.90	22.00	172900
2001-09-21	21.80	22.00	21.00	21.31	8400
2001-09-24	21.31	22.44	21.30	21.50	44200
2001-09-25	21.64	22.11	20.95	21.67	29300
2001-09-26	22.33	22.33	18.81	18.81	17600
2001-09-27	19.94	20.42	17.88	17.88	49900
2001-09-28	17.87	22.65	17.87	22.65	54100
2001-10-01	22.60	25.00	22.57	24.50	19900
2001-10-02	24.15	24.95	24.02	24.12	195100
2001-10-03	24.64	24.64	23.86	23.90	199100
2001-10-04	23.96	25.07	23.75	23.80	28700
2001-10-05	23.68	23.75	21.00	21.00	18900
2001-10-08	21.00	21.88	17.68	17.75	55700
2001-10-09	18.00	19.49	17.06	19.00	18300
2001-10-10	19.12	21.51	18.90	21.00	57300
2001-10-11	20.70	22.48	20.70	22.40	9100
2001-10-12	21.70	22.46	21.65	22.40	28000
2001-10-15	22.50	22.50	22.12	22.41	27200
2001-10-16	22.52	23.02	22.16	23.02	16500
2001-10-17	23.89	24.00	22.08	22.81	31000
2001-10-18	22.08	23.21	21.61	21.61	24400
2001-10-19	21.60	21.74	20.50	21.74	40000
2001-10-22	21.70	22.01	21.70	22.01	900
2001-10-23	22.16	22.16	21.00	21.01	24100
2001-10-24	21.01	21.60	21.01	21.60	3700
2001-10-25	21.01	21.24	20.94	20.94	63600
2001-10-26	21.00	22.69	21.00	21.41	69900
2001-10-29	22.05	23.25	21.40	23.12	43900
2001-10-30	23.12	23.30	22.01	22.63	62500
2001-10-31	23.37	23.37	20.90	21.19	20100
2001-11-01	21.14	21.14	20.48	20.48	3200
2001-11-02	20.23	21.00	19.73	19.73	22100
2001-11-05	19.51	20.79	19.23	20.24	14400
2001-11-06	20.32	21.66	20.32	21.15	95800
2001-11-07	21.04	23.62	21.04	22.77	33300
2001-11-08	23.35	23.82	23.30	23.82	27300
2001-11-09	23.36	23.78	22.93	23.66	63500
2001-11-12	23.12	24.92	23.12	24.07	45100
2001-11-13	24.07	25.27	23.81	24.75	72500
2001-11-14	25.35	26.09	24.64	25.19	22800
2001-11-15	25.50	25.50	24.61	24.89	10100
2001-11-16	24.75	24.75	23.00	23.45	19900
2001-11-19	23.94	23.94	23.18	23.75	13000
2001-11-20	23.75	23.75	23.75	23.75	800
2001-11-21	23.63	23.93	23.35	23.55	24300
2001-11-23	22.96	24.50	22.96	24.50	2100
2001-11-26	24.72	24.74	24.04	24.74	37700
2001-11-27	24.42	24.50	24.20	24.34	69400
2001-11-28	23.00	24.40	21.50	21.90	86200
2001-11-29	21.74	23.25	20.89	21.01	19900
2001-11-30	21.58	21.65	20.00	20.41	95800
2001-12-03	20.41	20.90	20.17	20.65	21500
2001-12-04	20.53	21.80	20.53	21.33	29900
2001-12-05	21.95	22.03	20.32	21.10	87700
2001-12-06	21.25	21.25	20.36	20.60	57900
2001-12-07	20.99	21.92	20.79	21.50	122400
2001-12-10	21.50	21.92	21.21	21.50	31900
2001-12-11	21.48	21.49	20.77	20.77	82700
2001-12-12	20.76	20.98	16.61	19.07	336900
2001-12-13	19.00	19.19	18.80	19.05	65300
2001-12-14	19.00	19.10	18.50	18.82	51700
2001-12-17	19.19	19.45	19.01	19.24	68000
2001-12-18	19.02	19.26	19.02	19.07	24100
2001-12-19	19.11	19.30	18.33	18.68	12700
2001-12-20	18.01	19.00	18.00	18.08	30600
2001-12-21	18.99	18.99	17.55	18.28	46700
2001-12-24	18.30	18.95	18.12	18.21	2200
2001-12-26	18.98	19.30	18.68	19.23	10900
2001-12-27	19.18	19.23	18.01	18.95	46100
2001-12-28	19.00	19.15	18.62	18.81	24100
2001-12-31	19.12	19.62	18.63	18.77	78100
2002-01-02	19.14	19.19	18.70	19.10	10800
2002-01-03	18.98	19.95	18.92	19.25	95700
2002-01-04	19.89	19.89	19.00	19.14	21100
2002-01-07	19.15	19.15	18.55	18.61	16500
2002-01-08	18.60	19.00	18.51	18.79	32100
2002-01-09	19.00	19.46	19.00	19.00	96500
2002-01-10	19.15	19.46	19.00	19.20	23400
2002-01-11	19.01	19.58	19.01	19.41	84600
2002-01-14	19.00	19.55	19.00	19.49	73100
2002-01-15	19.15	19.60	19.15	19.30	32400
2002-01-16	19.05	19.11	18.70	19.09	44800
2002-01-17	19.00	19.00	18.75	18.75	247300
2002-01-18	18.65	18.85	18.60	18.62	306700
2002-01-22	18.75	18.79	18.60	18.75	112000
2002-01-23	18.55	18.65	18.40	18.64	102800
2002-01-24	18.65	18.75	18.60	18.70	64700
2002-01-25	18.69	18.69	18.42	18.42	4200
2002-01-28	18.43	18.63	18.31	18.54	11000
2002-01-29	18.31	18.80	18.15	18.37	31600
2002-01-30	18.20	18.80	18.20	18.80	91100
2002-01-31	18.89	19.38	18.80	19.22	577600
2002-02-01	19.71	19.75	18.90	18.92	47600
2002-02-04	19.14	19.46	19.14	19.33	19600
2002-02-05	19.33	19.33	18.84	18.89	16300
2002-02-06	18.90	19.07	18.90	18.90	17000
2002-02-07	19.05	19.23	18.91	18.91	30100
2002-02-08	18.90	19.82	18.90	19.82	20700
2002-02-11	19.75	19.81	19.75	19.81	11200
2002-02-12	19.80	20.00	19.73	19.75	144000
2002-02-13	19.75	19.92	19.75	19.92	500
2002-02-14	19.75	19.85	19.75	19.77	183400
2002-02-15	19.88	20.71	19.88	20.52	11800
2002-02-19	20.37	21.99	19.99	20.39	34700
2002-02-20	20.50	20.50	20.15	20.34	24300
2002-02-21	20.15	20.31	19.70	19.85	19400
2002-02-22	19.86	19.87	19.20	19.49	559400
2002-02-25	19.26	19.62	18.85	19.02	84900
2002-02-26	19.19	19.99	19.01	19.38	70400
2002-02-27	19.20	19.89	19.20	19.89	341700
2002-02-28	20.00	20.65	19.99	20.53	16900
2002-03-01	20.62	20.69	20.08	20.51	8700
2002-03-04	20.44	20.44	19.05	19.06	18600
2002-03-05	19.25	19.93	19.10	19.50	55800
2002-03-06	19.50	20.49	19.49	20.09	65000
2002-03-07	20.23	20.97	20.01	20.12	14900
2002-03-08	19.88	20.41	19.60	19.65	28300
2002-03-11	19.83	20.08	19.52	19.82	15700
2002-03-12	20.00	20.19	19.50	19.88	64700
2002-03-13	19.88	20.37	19.80	20.37	14800
2002-03-14	20.40	21.00	20.40	20.97	65800
2002-03-15	20.75	21.23	20.74	21.09	70400
2002-03-18	21.22	21.33	20.82	21.33	66700
2002-03-19	21.33	23.48	21.08	22.22	47900
2002-03-20	22.22	22.22	21.35	21.92	53300
2002-03-21	21.90	22.71	21.14	21.93	36400
2002-03-22	21.73	22.12	21.30	21.94	19100
2002-03-25	21.96	22.14	21.76	21.76	12800
2002-03-26	22.13	22.14	21.75	22.05	51300
2002-03-27	21.90	22.25	21.89	22.10	44000
2002-03-28	22.21	22.21	21.81	22.21	30800
2002-04-01	22.19	22.21	21.95	22.01	18200
2002-04-02	22.20	22.21	22.00	22.21	19100
2002-04-03	22.18	22.21	21.56	21.56	19100
2002-04-04	20.34	22.28	20.33	22.03	29000
2002-04-05	22.05	22.05	21.80	21.83	14400
2002-04-08	21.79	22.08	21.70	21.75	35500
2002-04-09	22.10	22.10	21.76	21.98	17100
2002-04-10	21.99	21.99	21.70	21.92	25000
2002-04-11	21.75	22.14	21.75	22.13	40400
2002-04-12	21.64	22.30	21.64	22.30	67600
2002-04-15	22.50	22.50	22.20	22.35	53300
2002-04-16	22.46	23.00	22.46	22.98	15900
2002-04-17	23.01	23.45	22.97	23.45	28000
2002-04-18	23.47	23.74	23.15	23.70	18000
2002-04-19	23.60	24.20	23.55	24.00	20600
2002-04-22	24.21	24.22	23.70	23.91	9100
2002-04-23	24.00	24.24	23.91	24.00	12100
2002-04-24	24.13	24.49	24.00	24.00	18500
2002-04-25	23.76	23.76	22.98	23.65	10900
2002-04-26	23.35	23.49	23.00	23.00	48200
2002-04-29	23.49	23.49	22.50	23.00	20800
2002-04-30	23.25	23.65	23.00	23.50	19100
2002-05-01	23.60	25.25	23.16	24.79	52300
2002-05-02	24.49	25.50	23.65	24.49	30300
2002-05-03	25.20	25.20	24.80	25.04	8500
2002-05-06	25.49	25.74	24.56	24.58	26600
2002-05-07	24.30	25.80	23.80	24.03	8600
2002-05-08	23.81	25.13	23.81	24.50	16700
2002-05-09	24.42	25.40	24.40	24.40	6200
2002-05-10	24.99	24.99	24.00	24.25	25900
2002-05-13	24.00	24.00	23.50	23.54	9200
2002-05-14	23.50	23.72	23.29	23.56	16200
2002-05-15	23.35	23.80	23.25	23.78	21200
2002-05-16	23.83	24.94	23.64	24.50	22900
2002-05-17	24.51	24.65	23.87	23.88	9100
2002-05-20	23.75	24.00	23.39	23.40	10000
2002-05-21	23.95	24.38	23.55	24.38	65900
2002-05-22	24.30	24.75	23.05	23.71	122500
2002-05-23	23.97	23.97	23.21	23.55	36300
2002-05-24	23.27	23.75	23.14	23.37	13400
2002-05-28	23.35	23.35	21.00	21.25	65600
2002-05-29	21.51	21.51	20.55	21.00	57800
2002-05-30	20.51	21.15	20.50	21.00	116700
2002-05-31	21.10	21.61	21.00	21.21	25400
2002-06-03	21.30	21.74	20.51	21.32	33200
2002-06-04	21.75	21.75	21.00	21.47	9600
2002-06-05	21.65	21.65	21.01	21.21	58400
2002-06-06	21.05	21.65	21.05	21.05	88100
2002-06-07	21.05	21.42	20.40	21.12	28000
2002-06-10	21.92	21.92	20.89	21.83	9400
2002-06-11	20.89	21.99	20.89	21.39	34100
2002-06-12	21.80	21.80	21.38	21.48	26600
2002-06-13	21.39	21.59	21.38	21.40	24100
2002-06-14	21.39	21.84	21.15	21.44	13100
2002-06-17	21.60	22.15	21.60	22.15	17200
2002-06-18	21.62	22.44	21.62	21.78	16200
2002-06-19	21.85	22.48	21.85	22.48	46500
2002-06-20	22.50	22.50	22.06	22.15	9900
2002-06-21	21.75	22.75	21.73	22.75	21400
2002-06-24	22.65	24.13	22.50	23.45	15200
2002-06-25	23.25	24.81	23.25	23.46	50600
2002-06-26	23.25	23.90	23.06	23.87	19000
2002-06-27	23.28	24.60	23.28	23.95	20600
2002-06-28	24.50	24.54	23.11	24.25	60900
2002-07-01	23.01	23.48	21.78	23.13	29800
2002-07-02	23.00	23.00	22.55	22.68	23000
2002-07-03	23.49	23.49	22.54	22.97	3900
2002-07-05	23.00	23.00	22.50	22.50	9200
2002-07-08	22.69	22.70	22.15	22.27	29600
2002-07-09	22.15	22.27	21.77	21.78	24900
2002-07-10	21.77	22.30	21.00	21.10	22500
2002-07-11	21.10	21.10	19.50	19.99	26900
2002-07-12	19.02	20.33	18.00	18.81	351900
2002-07-15	18.72	18.87	17.00	17.72	40400
2002-07-16	17.73	19.01	17.73	19.01	10300
2002-07-17	19.10	19.70	18.52	19.62	40200
2002-07-18	20.00	20.00	19.58	19.59	25700
2002-07-19	19.81	19.93	19.12	19.76	7700
2002-07-22	19.47	19.76	18.00	18.45	17700
2002-07-23	18.45	18.51	17.99	18.10	41800
2002-07-24	18.00	19.90	17.90	19.00	22200
2002-07-25	19.20	19.60	19.01	19.08	23400
2002-07-26	19.42	19.50	18.92	18.99	7300
2002-07-29	19.27	19.49	18.80	19.20	6700
2002-07-30	19.27	19.46	19.10	19.37	3800
2002-07-31	19.02	19.30	18.75	18.89	17400
2002-08-01	18.90	19.49	17.75	18.74	14100
2002-08-02	18.49	18.65	17.63	18.65	24300
2002-08-05	18.34	18.48	17.01	17.35	20600
2002-08-06	17.24	17.28	16.75	16.95	15000
2002-08-07	16.94	17.14	16.40	16.50	17000
2002-08-08	17.04	18.15	17.04	18.15	9500
2002-08-09	18.30	18.30	17.84	17.84	9700
2002-08-12	17.91	18.73	17.91	18.70	7700
2002-08-13	18.75	19.00	17.76	18.15	14800
2002-08-14	18.08	19.05	17.81	19.05	10200
2002-08-15	19.05	19.17	19.04	19.04	4100
2002-08-16	19.07	19.10	17.10	17.11	58700
2002-08-19	17.61	17.87	16.85	17.31	14700
2002-08-20	17.81	18.61	17.75	17.75	45700
2002-08-21	18.43	19.35	18.04	19.05	85000
2002-08-22	19.35	19.40	18.95	19.30	30700
2002-08-23	19.30	19.30	18.83	19.00	9600
2002-08-26	19.01	19.24	18.95	19.15	13400
2002-08-27	19.15	19.30	18.64	18.64	4900
2002-08-28	18.96	18.96	18.10	18.12	19500
2002-08-29	18.47	18.53	17.88	18.53	10200
2002-08-30	18.07	18.40	17.65	17.66	16100
2002-09-03	17.61	18.15	17.57	18.12	27500
2002-09-04	18.37	18.37	17.97	18.16	15500
2002-09-05	18.50	18.50	17.97	17.97	3900
2002-09-06	17.95	17.97	17.41	17.59	55600
2002-09-09	17.53	17.84	17.30	17.84	6700
2002-09-10	17.84	18.73	17.84	18.72	7400
2002-09-11	18.04	18.93	18.04	18.93	2500
2002-09-12	18.61	19.00	17.99	19.00	7300
2002-09-13	18.72	19.00	18.19	19.00	7400
2002-09-16	19.09	19.20	19.00	19.20	7000
2002-09-17	19.15	19.20	18.85	18.96	9300
2002-09-18	18.92	19.10	18.60	19.08	15500
2002-09-19	18.79	19.06	18.28	18.86	13500
2002-09-20	19.12	19.37	18.57	19.00	25700
2002-09-23	19.20	19.20	18.51	18.51	1800
2002-09-24	18.64	19.05	18.60	18.72	8300
2002-09-25	18.82	19.00	18.73	19.00	14400
2002-09-26	19.05	19.05	19.00	19.01	5200
2002-09-27	18.93	19.15	18.70	18.70	27800
2002-09-30	18.84	18.98	18.63	18.80	23300
2002-10-01	18.70	18.70	18.12	18.60	10400
2002-10-02	18.40	18.40	17.92	18.01	25200
2002-10-03	17.92	18.37	17.62	17.75	20100
2002-10-04	17.60	18.10	17.09	17.33	29800
2002-10-07	17.01	17.05	16.19	16.20	35600
2002-10-08	16.49	16.60	16.04	16.23	11600
2002-10-09	16.10	16.50	16.00	16.00	8300
2002-10-10	16.00	16.48	14.75	14.84	68000
2002-10-11	14.84	16.30	14.84	15.25	112500
2002-10-14	15.91	16.30	15.90	16.15	32100
2002-10-15	15.97	16.39	15.97	16.24	204500
2002-10-16	16.29	16.39	15.70	15.70	13200
2002-10-17	16.31	16.31	16.00	16.25	72700
2002-10-18	16.39	16.69	16.10	16.27	8600
2002-10-21	16.48	16.81	15.98	15.98	142600
2002-10-22	15.95	16.11	15.95	15.95	22000
2002-10-23	16.10	16.10	16.00	16.05	13000
2002-10-24	16.10	16.35	15.70	16.05	23100
2002-10-25	16.39	16.70	15.89	16.05	81000
2002-10-28	16.51	16.51	15.53	16.01	34600
2002-10-29	15.46	16.14	15.30	15.60	8600
2002-10-30	15.75	16.28	15.75	16.05	24500
2002-10-31	16.37	16.37	15.70	15.71	7500
2002-11-01	15.55	16.12	15.55	16.04	64100
2002-11-04	16.36	16.50	16.00	16.05	90900
2002-11-05	16.35	16.75	16.01	16.05	26100
2002-11-06	16.00	16.35	15.75	16.04	67300
2002-11-07	16.42	16.52	15.65	16.11	18700
2002-11-08	16.03	16.24	15.61	15.84	4400
2002-11-11	16.05	16.05	14.70	15.05	22600
2002-11-12	15.17	15.61	15.04	15.61	12300
2002-11-13	15.65	16.00	15.65	15.96	5100
2002-11-14	16.10	16.10	15.52	16.05	16900
2002-11-15	15.39	16.15	15.07	16.08	86300
2002-11-18	15.69	16.47	15.68	16.18	23900
2002-11-19	16.19	16.92	16.11	16.75	60400
2002-11-20	16.75	17.85	16.75	17.59	41300
2002-11-21	17.33	18.31	17.19	18.14	21600
2002-11-22	18.20	20.05	18.15	19.50	113400
2002-11-25	20.36	20.72	19.60	20.13	38100
2002-11-26	20.50	20.50	19.95	19.95	28200
2002-11-27	20.24	20.30	19.73	20.12	22600
2002-11-29	19.75	19.99	19.70	19.70	3700
2002-12-02	19.24	19.29	17.70	18.45	38500
2002-12-03	18.10	18.60	17.82	17.90	48400
2002-12-04	17.86	18.38	17.75	17.75	12300
2002-12-05	17.88	18.80	17.88	18.48	38300
2002-12-06	18.30	19.83	18.26	18.83	71500
2002-12-09	19.02	19.02	17.58	18.60	64700
2002-12-10	17.91	19.35	17.91	18.85	52400
2002-12-11	18.79	19.45	18.76	19.40	52500
2002-12-12	19.16	19.16	17.95	17.96	10600
2002-12-13	18.19	18.49	17.82	18.05	19300
2002-12-16	18.05	18.44	17.80	18.25	23500
2002-12-17	18.32	18.82	18.32	18.56	9600
2002-12-18	18.60	18.80	17.63	17.63	26900
2002-12-19	17.63	17.75	17.14	17.36	23100
2002-12-20	17.12	17.24	16.80	16.81	24900
2002-12-23	16.80	17.10	16.25	16.40	33100
2002-12-24	16.19	16.87	16.19	16.21	7100
2002-12-26	16.49	17.13	16.13	16.14	4500
2002-12-27	17.40	17.41	15.74	16.05	24800
2002-12-30	16.00	16.17	15.39	16.17	30100
2002-12-31	16.02	17.17	16.02	17.07	50800
2003-01-02	16.90	18.40	16.90	18.30	56900
2003-01-03	18.65	19.10	18.60	18.90	15400
2003-01-06	19.00	19.28	19.00	19.10	8900
2003-01-07	18.76	19.40	18.14	18.96	18400
2003-01-08	19.40	19.40	18.00	18.36	8800
2003-01-09	18.10	18.97	17.41	18.28	12800
2003-01-10	18.00	18.50	17.54	18.34	14900
2003-01-13	18.00	19.02	17.89	19.01	18600
2003-01-14	18.63	18.83	18.00	18.20	12900
2003-01-15	17.66	18.40	17.27	18.40	18400
2003-01-16	18.05	18.70	18.04	18.70	17800
2003-01-17	18.05	18.98	18.05	18.81	27400
2003-01-21	18.52	18.57	18.01	18.33	19800
2003-01-22	18.19	18.97	17.98	18.30	26900
2003-01-23	18.02	19.02	18.02	18.44	67900
2003-01-24	15.40	15.40	14.50	14.67	135100
2003-01-27	14.69	14.69	13.65	13.72	39000
2003-01-28	13.89	14.75	13.89	14.69	95500
2003-01-29	14.46	15.27	14.46	15.27	159900
2003-01-30	14.93	15.16	14.84	14.90	31200
2003-01-31	14.83	15.00	14.53	15.00	12800
2003-02-03	15.09	15.10	14.68	14.78	25000
2003-02-04	14.82	14.99	14.53	14.70	17600
2003-02-05	14.79	15.00	14.45	14.50	11500
2003-02-06	14.44	15.00	14.05	14.21	16600
2003-02-07	14.21	14.55	14.05	14.05	11400
2003-02-10	14.01	14.37	14.01	14.11	17400
2003-02-11	14.04	14.68	14.00	14.03	14300
2003-02-12	14.00	14.02	13.72	13.79	25500
2003-02-13	13.70	13.90	13.51	13.71	26800
2003-02-14	13.87	13.96	13.80	13.85	6100
2003-02-18	13.94	14.76	13.51	14.68	34500
2003-02-19	14.74	14.79	14.60	14.61	10000
2003-02-20	14.72	15.00	14.00	14.50	38000
2003-02-21	14.49	14.88	14.33	14.75	22500
2003-02-24	14.14	14.70	13.81	14.04	33800
2003-02-25	13.76	14.25	13.70	13.93	19200
2003-02-26	14.00	14.30	13.70	14.29	18400
2003-02-27	14.29	15.00	14.24	14.52	20200
2003-02-28	14.52	14.71	14.01	14.11	10200
2003-03-03	14.24	14.57	13.89	14.49	20300
2003-03-04	14.01	14.72	14.01	14.60	18100
2003-03-05	14.74	14.74	14.01	14.02	13500
2003-03-06	14.00	14.00	13.74	13.75	7600
2003-03-07	13.72	14.02	13.64	14.00	11100
2003-03-10	13.85	14.11	13.81	13.98	18400
2003-03-11	14.15	14.70	14.11	14.30	18000
2003-03-12	14.20	14.39	13.81	14.19	10500
2003-03-13	14.28	14.65	14.06	14.41	5200
2003-03-14	14.54	14.81	14.54	14.63	2300
2003-03-17	14.79	15.23	14.53	14.70	16400
2003-03-18	14.51	15.05	14.51	14.88	16400
2003-03-19	14.80	14.80	13.70	14.02	13800
2003-03-20	14.01	14.40	13.50	14.08	25300
2003-03-21	14.15	14.42	13.70	14.34	31200
2003-03-24	14.20	14.30	13.95	14.06	4800
2003-03-25	13.97	14.63	13.75	14.42	7800
2003-03-26	14.01	14.64	13.70	13.92	8800
2003-03-27	13.70	13.79	13.70	13.70	9700
2003-03-28	13.70	13.70	13.50	13.70	11700
2003-03-31	13.70	13.98	13.70	13.74	20900
2003-04-01	13.79	14.14	13.79	14.00	15500
2003-04-02	14.19	14.20	14.02	14.05	27200
2003-04-03	14.12	14.13	13.99	14.03	58000
2003-04-04	14.00	14.05	13.90	13.95	51500
2003-04-07	14.05	14.20	13.86	13.89	5600
2003-04-08	13.99	13.99	13.40	13.41	10100
2003-04-09	13.40	13.55	13.13	13.54	78800
2003-04-10	13.50	13.54	13.36	13.52	77400
2003-04-11	13.40	13.82	13.36	13.76	9700
2003-04-14	13.86	13.99	13.83	13.99	3400
2003-04-15	13.91	14.04	13.71	14.04	2100
2003-04-16	13.88	14.07	13.63	14.04	6500
2003-04-17	14.14	14.19	13.55	14.05	49300
2003-04-21	14.05	14.13	13.79	14.13	5400
2003-04-22	13.77	14.30	13.77	14.18	16400
2003-04-23	14.27	14.50	14.02	14.26	9900
2003-04-24	14.39	14.49	14.04	14.24	4100
2003-04-25	14.15	14.15	13.99	14.05	3400
2003-04-28	14.13	14.50	14.09	14.19	10000
2003-04-29	14.09	14.29	13.58	13.84	31900
2003-04-30	14.06	14.13	13.90	13.95	5800
2003-05-01	13.93	14.11	13.84	13.99	5800
2003-05-02	13.89	14.51	13.74	14.46	6900
2003-05-05	14.52	14.57	14.11	14.26	7500
2003-05-06	14.35	14.59	14.35	14.41	4700
2003-05-07	14.28	14.39	14.09	14.09	7200
2003-05-08	14.34	14.34	13.49	13.50	39500
2003-05-09	12.20	13.50	12.17	13.45	98200
2003-05-12	13.50	14.65	13.50	14.55	18900
2003-05-13	14.60	14.71	14.23	14.40	23500
2003-05-14	14.37	14.45	14.20	14.26	6300
2003-05-15	14.36	14.36	13.96	14.09	4400
2003-05-16	13.80	14.44	13.46	13.53	11200
2003-05-19	13.73	13.73	13.43	13.63	4300
2003-05-20	13.33	13.33	12.65	12.98	7600
2003-05-21	13.04	13.04	12.67	12.69	12300
2003-05-22	12.69	12.85	12.66	12.85	6300
2003-05-23	12.66	12.73	12.63	12.73	4100
2003-05-27	12.73	12.97	12.73	12.86	5100
2003-05-28	12.94	13.62	12.86	13.62	6500
2003-05-29	13.62	14.25	13.62	14.18	17700
2003-05-30	14.60	16.00	14.50	15.85	44800
2003-06-02	16.28	16.28	15.52	15.56	45900
2003-06-03	15.80	15.93	15.54	15.56	23100
2003-06-04	15.56	15.57	15.32	15.53	10900
2003-06-05	15.57	15.57	14.69	14.88	27700
2003-06-06	14.70	15.50	14.70	15.19	65900
2003-06-09	15.38	15.43	15.00	15.23	22400
2003-06-10	15.27	16.00	15.27	16.00	14100
2003-06-11	15.99	16.28	15.49	15.92	74100
2003-06-12	15.86	16.05	15.43	15.77	52100
2003-06-13	15.72	15.92	15.20	15.92	47300
2003-06-16	15.93	16.58	15.91	16.04	15400
2003-06-17	16.00	16.34	15.76	16.11	25800
2003-06-18	16.33	16.34	15.22	15.28	10200
2003-06-19	15.59	16.07	15.00	15.00	10100
2003-06-20	15.16	15.21	15.01	15.21	5600
2003-06-23	15.07	15.07	15.00	15.00	10100
2003-06-24	15.24	15.41	15.21	15.21	18300
2003-06-25	15.20	15.21	14.99	15.01	14000
2003-06-26	14.89	15.25	14.89	15.12	10200
2003-06-27	15.27	15.73	15.13	15.55	4200
2003-06-30	15.72	15.72	14.62	14.64	29600
2003-07-01	14.65	15.22	14.65	15.22	5600
2003-07-02	15.26	15.87	15.26	15.81	19900
2003-07-03	15.90	16.27	15.89	16.24	6500
2003-07-07	16.35	16.57	16.14	16.23	26500
2003-07-08	16.09	16.30	16.04	16.18	9400
2003-07-09	16.11	16.15	15.93	15.96	9700
2003-07-10	15.88	16.71	15.82	16.03	6000
2003-07-11	15.84	16.10	15.84	16.10	3900
2003-07-14	15.92	16.37	15.92	16.21	4200
2003-07-15	16.00	16.19	16.00	16.19	4300
2003-07-16	16.07	16.19	15.99	16.10	3400
2003-07-17	15.95	16.32	15.44	15.70	9900
2003-07-18	15.48	15.48	15.45	15.46	400
2003-07-21	15.41	15.41	14.87	14.87	17900
2003-07-22	14.82	15.75	14.82	15.02	27200
2003-07-23	15.09	15.33	15.09	15.24	3900
2003-07-24	15.30	16.09	15.30	15.86	19100
2003-07-25	15.95	15.97	15.65	15.73	3500
2003-07-28	15.84	16.00	15.80	15.98	6900
2003-07-29	15.82	16.00	15.20	15.26	4000
2003-07-30	15.11	15.61	15.11	15.20	2200
2003-07-31	15.55	16.00	15.55	15.80	1500
2003-08-01	15.80	15.80	15.02	15.12	10700
2003-08-04	15.11	15.14	15.10	15.10	2200
2003-08-05	15.02	15.07	14.95	14.95	5600
2003-08-06	14.86	15.18	14.80	14.80	3500
2003-08-07	14.66	15.46	14.65	14.87	9800
2003-08-08	14.81	15.26	14.62	14.86	9900
2003-08-11	15.00	15.21	14.76	15.21	17100
2003-08-12	15.13	15.46	14.89	15.08	6500
2003-08-13	15.06	15.55	14.77	15.54	13400
2003-08-14	15.85	15.85	14.89	15.00	4100
2003-08-15	15.22	16.24	15.22	16.18	71800
2003-08-18	17.07	18.78	16.50	18.61	239600
2003-08-19	18.30	18.79	18.00	18.75	224400
2003-08-20	18.80	19.26	18.45	19.00	20600
2003-08-21	19.01	20.61	18.83	20.61	73000
2003-08-22	19.81	20.10	18.50	18.90	78100
2003-08-25	18.78	19.01	17.41	17.81	88400
2003-08-26	18.00	18.82	17.81	18.66	28900
2003-08-27	18.26	19.50	18.26	19.50	18000
2003-08-28	19.55	19.55	19.01	19.37	7000
2003-08-29	19.08	19.40	19.00	19.19	10200
2003-09-02	19.00	19.41	18.12	19.23	57000
2003-09-03	19.19	19.30	18.51	18.75	32900
2003-09-04	18.88	18.88	17.82	18.48	13600
2003-09-05	18.43	18.81	18.05	18.69	15800
2003-09-08	18.83	18.90	18.32	18.71	8900
2003-09-09	19.13	19.13	17.79	18.46	25600
2003-09-10	18.19	18.58	18.15	18.17	21100
2003-09-11	18.49	18.50	18.06	18.24	9800
2003-09-12	18.07	18.39	17.79	18.01	11400
2003-09-15	18.12	18.12	17.69	17.92	8500
2003-09-16	17.79	18.27	17.79	18.16	11700
2003-09-17	17.89	18.19	17.85	18.15	14700
2003-09-18	18.01	18.17	18.01	18.01	5500
2003-09-19	18.00	19.40	17.99	19.39	43200
2003-09-22	19.50	19.50	19.29	19.35	16200
2003-09-23	19.33	19.33	19.00	19.25	6300
2003-09-24	19.01	19.49	17.81	18.25	45900
2003-09-25	18.02	18.34	17.92	18.01	20200
2003-09-26	18.00	18.02	16.98	16.98	24400
2003-09-29	16.91	17.60	16.65	17.29	10500
2003-09-30	16.98	17.76	16.67	16.77	19300
2003-10-01	16.77	18.07	16.77	17.94	11800
2003-10-02	17.60	17.89	17.45	17.60	6300
2003-10-03	17.74	18.42	17.74	17.93	8200
2003-10-06	18.35	18.66	18.15	18.50	10500
2003-10-07	18.70	18.99	18.20	18.99	6300
2003-10-08	18.78	18.96	18.04	18.75	10300
2003-10-09	18.65	18.92	18.00	18.19	5000
2003-10-10	18.37	18.39	17.95	18.18	1900
2003-10-13	18.24	18.45	18.03	18.22	5300
2003-10-14	18.32	18.93	18.07	18.92	11100
2003-10-15	18.86	18.92	18.36	18.92	2100
2003-10-16	18.94	19.00	18.86	18.96	6000
2003-10-17	18.99	19.03	18.75	18.92	5000
2003-10-20	19.02	19.04	18.75	18.90	4100
2003-10-21	18.75	19.15	18.75	19.11	3600
2003-10-22	19.07	19.07	18.00	18.00	9100
2003-10-23	17.81	18.01	17.78	17.94	5500
2003-10-24	17.98	18.20	17.80	18.03	11900
2003-10-27	18.10	19.12	17.66	18.08	12800
2003-10-28	18.00	19.02	18.00	19.02	8800
2003-10-29	19.20	19.30	18.84	19.16	15500
2003-10-30	19.15	19.50	18.87	19.15	14700
2003-10-31	19.16	19.73	19.02	19.38	7700
2003-11-03	19.40	20.00	19.15	19.98	23200
2003-11-04	19.45	19.50	19.05	19.30	8300
2003-11-05	19.30	19.30	18.96	19.05	4700
2003-11-06	19.00	19.02	17.99	19.00	9600
2003-11-07	18.56	18.99	18.20	18.41	14000
2003-11-10	18.36	18.40	17.46	17.46	18600
2003-11-11	17.59	17.59	16.45	16.50	11600
2003-11-12	16.36	16.69	16.00	16.17	20300
2003-11-13	16.20	16.20	15.94	16.15	6200
2003-11-14	16.24	16.30	15.80	15.80	28000
2003-11-17	15.79	15.80	15.36	15.59	9600
2003-11-18	15.50	15.71	15.25	15.33	29500
2003-11-19	15.67	16.99	15.25	16.90	24600
2003-11-20	16.44	16.57	15.95	16.19	5400
2003-11-21	16.36	17.21	16.04	17.21	7700
2003-11-24	17.25	17.68	16.81	17.61	25400
2003-11-25	17.75	18.11	17.52	17.90	8300
2003-11-26	18.00	18.20	16.95	17.39	12100
2003-11-28	17.50	17.50	16.86	17.09	2600
2003-12-01	17.39	17.50	16.90	16.97	20800
2003-12-02	16.79	17.53	16.76	17.50	18600
2003-12-03	17.31	17.64	17.07	17.50	13600
2003-12-04	17.21	17.27	16.75	16.89	18400
2003-12-05	17.19	17.19	16.80	16.80	3700
2003-12-08	16.81	16.87	16.21	16.70	46200
2003-12-09	15.66	16.00	14.83	14.90	98000
2003-12-10	14.50	15.12	14.50	14.96	84500
2003-12-11	14.79	15.84	14.79	15.84	16900
2003-12-12	15.68	16.16	15.57	16.16	13200
2003-12-15	16.14	16.14	15.45	15.59	21600
2003-12-16	15.64	15.64	14.96	15.45	84500
2003-12-17	15.65	16.50	15.36	16.15	9700
2003-12-18	16.23	16.75	16.01	16.30	13400
2003-12-19	16.89	17.65	16.26	17.30	23800
2003-12-22	17.00	17.29	17.00	17.21	9400
2003-12-23	16.86	18.00	16.86	18.00	10800
2003-12-24	18.06	18.51	17.98	18.21	10400
2003-12-26	18.58	18.78	18.40	18.78	3600
2003-12-29	18.78	19.78	18.78	19.55	21900
2003-12-30	19.29	20.00	19.29	19.85	10400
2003-12-31	19.91	20.00	19.15	19.15	16100
2004-01-02	19.15	20.09	19.15	19.90	20000
2004-01-05	19.84	20.50	19.84	20.25	18800
2004-01-06	20.12	20.42	19.55	20.00	24300
2004-01-07	19.88	20.45	18.73	19.31	30400
2004-01-08	19.42	19.75	19.40	19.50	44100
2004-01-09	19.46	19.90	19.27	19.44	49400
2004-01-12	19.59	19.59	19.30	19.52	2300
2004-01-13	19.16	19.53	18.56	19.00	40600
2004-01-14	19.00	19.46	18.77	18.96	14100
2004-01-15	18.83	19.00	18.57	18.68	8200
2004-01-16	18.99	19.20	18.35	18.50	36900
2004-01-20	18.10	18.63	18.10	18.45	106300
2004-01-21	18.60	18.83	18.00	18.59	133500
2004-01-22	18.68	18.72	18.00	18.00	26500
2004-01-23	18.00	18.57	17.79	18.14	15400
2004-01-26	18.19	18.60	18.18	18.60	18400
2004-01-27	18.52	18.87	18.19	18.32	46100
2004-01-28	18.13	18.50	17.88	17.88	20600
2004-01-29	17.75	18.08	17.53	17.68	20700
2004-01-30	17.88	18.50	17.88	18.44	17600
2004-02-02	18.10	18.48	17.85	17.89	3900
2004-02-03	17.67	18.51	17.67	17.80	7000
2004-02-04	18.03	18.03	16.81	16.81	11000
2004-02-05	17.38	17.39	17.08	17.19	3600
2004-02-06	17.39	17.40	16.82	16.83	11400
2004-02-09	17.35	17.35	17.23	17.27	15700
2004-02-10	17.55	17.68	17.08	17.13	20200
2004-02-11	17.20	17.35	16.94	17.20	3300
2004-02-12	17.53	17.70	16.82	17.00	28500
2004-02-13	17.01	17.28	16.83	16.99	17500
2004-02-17	16.93	17.35	16.89	17.11	3900
2004-02-18	16.91	17.15	16.75	17.00	8300
2004-02-19	16.96	17.58	16.90	16.93	22800
2004-02-20	16.99	17.10	16.90	17.05	179300
2004-02-23	16.93	17.26	16.93	17.10	6200
2004-02-24	16.96	17.45	16.96	17.40	22200
2004-02-25	16.70	16.70	14.85	16.30	78900
2004-02-26	16.15	16.75	16.00	16.00	38900
2004-02-27	15.74	16.05	15.40	15.70	9900
2004-03-01	15.59	16.02	15.53	16.02	31400
2004-03-02	15.52	16.13	15.52	15.90	7800
2004-03-03	15.78	16.14	15.52	15.88	10800
2004-03-04	15.86	16.74	15.80	16.74	14300
2004-03-05	16.51	17.25	16.38	17.00	17500
2004-03-08	17.08	17.10	16.87	16.87	5500
2004-03-09	16.58	16.82	16.27	16.44	11700
2004-03-10	16.40	16.88	16.02	16.02	10000
2004-03-11	16.19	16.22	15.99	15.99	4100
2004-03-12	15.79	16.65	15.68	16.54	13100
2004-03-15	16.57	16.74	16.20	16.55	19100
2004-03-16	16.58	17.19	16.30	17.14	21900
2004-03-17	16.97	17.33	16.90	17.09	10800
2004-03-18	17.06	17.11	16.95	17.00	8300
2004-03-19	16.94	17.17	16.94	17.00	8400
2004-03-22	17.00	17.02	16.58	17.02	32300
2004-03-23	16.77	17.18	16.77	17.00	17800
2004-03-24	16.95	17.19	16.73	17.19	2500
2004-03-25	17.06	17.53	16.82	16.82	9300
2004-03-26	17.25	17.27	16.50	16.54	10500
2004-03-29	16.58	17.06	16.58	17.00	3300
2004-03-30	17.22	17.70	16.98	17.70	7800
2004-03-31	17.54	17.76	17.23	17.76	15500
2004-04-01	16.29	18.19	16.29	18.19	14000
2004-04-02	18.14	19.15	17.30	19.15	21800
2004-04-05	18.77	19.50	18.32	19.50	22700
2004-04-06	19.26	19.34	18.51	18.92	30200
2004-04-07	19.20	19.20	18.77	19.02	4400
2004-04-08	18.87	19.17	18.34	18.34	2000
2004-04-12	18.97	19.20	18.79	19.15	4900
2004-04-13	19.24	19.50	18.41	18.41	6400
2004-04-14	18.49	18.49	17.50	17.77	5800
2004-04-15	17.75	17.75	17.01	17.46	2800
2004-04-16	17.46	18.45	17.07	18.06	4900
2004-04-19	18.07	18.07	17.45	18.00	2900
2004-04-20	18.19	18.20	17.20	17.20	3900
2004-04-21	17.09	17.50	16.77	16.94	16000
2004-04-22	17.41	17.66	16.51	17.22	13000
2004-04-23	16.90	17.00	16.84	16.99	7600
2004-04-26	17.12	17.22	16.89	16.93	2000
2004-04-27	16.93	17.45	16.92	17.45	2700
2004-04-28	17.25	17.39	16.90	16.95	8300
2004-04-29	16.80	17.03	15.95	15.97	11300
2004-04-30	15.90	16.21	15.86	15.90	5000
2004-05-03	17.20	17.34	16.35	16.64	5600
2004-05-04	16.34	16.64	16.26	16.51	15300
2004-05-05	16.84	16.84	16.25	16.25	4700
2004-05-06	16.28	16.40	15.67	15.77	40700
2004-05-07	16.10	16.44	15.76	16.00	12100
2004-05-10	16.05	16.44	15.91	16.16	42800
2004-05-11	16.31	16.43	16.03	16.22	4800
2004-05-12	16.03	16.24	16.00	16.24	5000
2004-05-13	16.17	16.50	16.17	16.35	2200
2004-05-14	16.17	16.17	15.88	15.90	27600
2004-05-17	15.91	16.46	15.85	16.14	10400
2004-05-18	16.28	16.62	16.13	16.62	3000
2004-05-19	16.24	16.77	16.24	16.60	13100
2004-05-20	16.61	16.77	16.20	16.20	9900
2004-05-21	16.29	16.57	16.05	16.39	2100
2004-05-24	16.29	16.86	16.29	16.83	3400
2004-05-25	16.87	17.30	16.60	17.30	6000
2004-05-26	17.36	17.48	16.93	17.08	2300
2004-05-27	16.96	17.49	16.96	17.49	1000
2004-05-28	17.15	17.49	17.00	17.05	6400
2004-06-01	16.79	17.50	16.75	16.82	6100
2004-06-02	17.00	17.00	16.03	16.03	5500
2004-06-03	15.52	16.08	15.25	16.00	12000
2004-06-04	15.81	16.60	15.81	16.05	2600
2004-06-07	16.22	17.00	16.10	17.00	4600
2004-06-08	16.99	17.00	16.39	16.42	3500
2004-06-09	16.79	16.79	16.08	16.32	2900
2004-06-10	16.72	17.00	16.72	16.84	12100
2004-06-14	16.72	16.91	16.00	16.39	9400
2004-06-15	16.63	16.97	16.55	16.55	2900
2004-06-16	16.55	17.23	16.27	17.02	8600
2004-06-17	17.10	17.10	16.30	16.47	4400
2004-06-18	16.33	16.74	16.30	16.70	21500
2004-06-21	16.70	16.80	16.22	16.24	12800
2004-06-22	16.20	16.73	16.17	16.70	12600
2004-06-23	16.74	16.75	16.27	16.60	5000
2004-06-24	16.32	16.68	16.27	16.30	23800
2004-06-25	16.49	16.72	16.11	16.70	24400
2004-06-28	16.40	16.92	16.15	16.71	13100
2004-06-29	16.89	17.41	16.40	17.14	6000
2004-06-30	17.33	17.50	16.91	17.09	198000
2004-07-01	16.90	17.17	16.73	17.08	10700
2004-07-02	17.11	17.20	16.71	17.12	4800
2004-07-06	16.73	17.39	16.55	17.01	11500
2004-07-07	16.99	17.92	16.70	17.18	12900
2004-07-08	17.22	17.65	16.46	16.46	7200
2004-07-09	16.50	16.84	16.10	16.20	12800
2004-07-12	16.22	16.57	16.19	16.33	1400
2004-07-13	16.33	16.73	16.21	16.42	3500
2004-07-14	16.27	16.55	16.26	16.55	2100
2004-07-15	16.32	16.66	16.20	16.20	6300
2004-07-16	16.19	16.46	16.12	16.25	2200
2004-07-19	16.22	16.60	16.00	16.35	19900
2004-07-20	16.25	16.70	16.22	16.57	18200
2004-07-21	16.78	18.73	16.78	17.97	36500
2004-07-22	17.97	18.25	17.12	17.29	14200
2004-07-23	16.88	16.96	16.78	16.78	2500
2004-07-26	17.24	17.24	16.52	16.55	4300
2004-07-27	16.48	17.21	16.48	17.21	2500
2004-07-28	17.11	17.25	16.78	16.83	4100
2004-07-29	17.29	17.72	16.97	17.21	3600
2004-07-30	17.55	17.65	17.11	17.11	3000
2004-08-02	17.54	18.04	17.15	17.16	34100
2004-08-03	17.31	17.58	16.79	16.91	11200
2004-08-04	16.95	16.95	15.90	15.94	14100
2004-08-05	16.00	16.09	15.91	16.00	20600
2004-08-06	15.91	17.05	15.87	16.73	10600
2004-08-09	16.53	16.75	16.10	16.25	4300
2004-08-10	16.30	16.52	15.97	16.00	16200
2004-08-11	16.00	16.22	15.92	16.00	9300
2004-08-12	15.90	16.22	15.89	16.20	4700
2004-08-13	16.35	16.35	16.00	16.00	2900
2004-08-16	16.17	16.48	16.17	16.31	2800
2004-08-17	16.53	16.54	16.06	16.06	6300
2004-08-18	16.06	16.19	16.00	16.00	7600
2004-08-19	16.02	16.25	16.02	16.25	2100
2004-08-20	16.35	16.50	16.13	16.34	8600
2004-08-23	16.13	16.41	16.00	16.36	6600
2004-08-24	16.38	16.53	16.20	16.53	8700
2004-08-25	16.20	16.50	16.08	16.49	4200
2004-08-26	16.33	16.47	16.20	16.20	2400
2004-08-27	16.06	16.29	16.06	16.22	2400
2004-08-30	16.20	16.44	16.20	16.38	5800
2004-08-31	16.39	16.61	16.15	16.52	4800
2004-09-01	15.74	17.21	15.74	16.45	21600
2004-09-02	16.57	16.86	16.45	16.68	8400
2004-09-03	16.69	16.72	16.55	16.69	3500
2004-09-07	17.00	17.01	16.56	16.82	5100
2004-09-08	17.12	17.21	16.66	16.66	2800
2004-09-09	16.62	17.25	16.33	17.14	5300
2004-09-10	17.03	20.00	15.45	16.92	79000
2004-09-13	16.90	17.00	16.10	16.19	9000
2004-09-14	16.08	17.31	16.00	17.31	11500
2004-09-15	17.31	17.98	17.31	17.63	11600
2004-09-16	18.16	18.16	16.75	18.11	6000
2004-09-17	18.10	18.21	16.94	17.19	20100
2004-09-20	16.95	17.34	16.95	17.14	1400
2004-09-21	17.16	17.43	17.00	17.43	9700
2004-09-22	17.26	17.26	16.89	16.89	3800
2004-09-23	16.90	17.05	16.46	16.46	9500
2004-09-24	16.12	16.75	16.12	16.32	12200
2004-09-27	16.50	16.50	16.13	16.21	3800
2004-09-28	16.20	16.73	16.19	16.73	3000
2004-09-29	16.86	17.12	16.86	17.12	4600
2004-09-30	16.86	16.86	16.56	16.85	3300
2004-10-01	16.31	17.10	16.30	16.72	11700
2004-10-04	16.86	16.95	16.85	16.95	10800
2004-10-05	16.95	16.95	16.26	16.46	14500
2004-10-06	16.26	16.70	16.20	16.70	11300
2004-10-07	16.94	17.00	16.36	16.36	5600
2004-10-08	16.41	16.59	16.13	16.30	2200
2004-10-11	16.30	16.60	16.30	16.58	5300
2004-10-12	16.48	16.68	16.38	16.68	900
2004-10-13	16.70	16.90	16.30	16.72	14100
2004-10-14	16.62	16.98	16.51	16.98	13400
2004-10-15	16.86	16.95	16.81	16.95	4400
2004-10-18	16.74	16.92	16.60	16.83	3100
2004-10-19	16.77	16.91	16.01	16.08	17200
2004-10-20	16.12	16.41	16.05	16.27	8500
2004-10-21	16.13	16.24	16.01	16.19	5700
2004-10-22	16.02	16.34	15.89	16.00	10000
2004-10-25	16.00	16.49	16.00	16.49	10500
2004-10-26	16.34	16.52	16.16	16.51	10100
2004-10-27	16.71	16.97	16.70	16.92	10200
2004-10-28	16.62	16.86	16.19	16.19	3200
2004-10-29	16.28	16.28	16.08	16.12	3000
2004-11-01	16.02	16.33	16.02	16.11	7000
2004-11-02	16.29	16.33	16.00	16.10	8000
2004-11-03	16.71	16.87	15.99	16.08	19300
2004-11-04	16.01	16.18	16.00	16.17	9200
2004-11-05	16.11	16.26	16.02	16.13	5900
2004-11-08	16.13	16.27	15.95	16.00	12000
2004-11-09	16.10	16.13	15.99	16.02	1200
2004-11-10	16.10	16.86	16.03	16.44	42800
2004-11-11	16.45	16.79	16.45	16.65	6200
2004-11-12	16.51	16.51	16.21	16.40	13100
2004-11-15	16.14	16.64	16.14	16.64	3100
2004-11-16	16.63	16.71	16.45	16.45	1100
2004-11-17	16.63	17.00	16.63	16.91	11300
2004-11-18	16.99	16.99	16.50	16.50	2500
2004-11-19	16.17	16.47	16.17	16.32	19500
2004-11-22	16.40	16.42	16.17	16.33	3600
2004-11-23	16.43	16.48	16.11	16.20	6600
2004-11-24	16.28	16.48	16.21	16.23	18400
2004-11-26	16.30	16.46	16.30	16.46	16800
2004-11-29	16.48	16.53	16.30	16.43	7600
2004-11-30	16.28	16.45	16.17	16.17	35900
2004-12-01	16.10	16.82	16.10	16.59	13500
2004-12-02	16.50	16.73	16.50	16.65	2600
2004-12-03	16.76	16.76	16.27	16.27	7100
2004-12-06	16.06	16.51	16.06	16.30	9300
2004-12-07	16.54	16.54	16.03	16.09	17300
2004-12-08	16.09	16.74	16.09	16.58	12200
2004-12-09	16.43	16.54	16.20	16.20	13600
2004-12-10	16.44	16.54	16.39	16.46	12600
2004-12-13	16.61	17.10	16.60	17.10	21100
2004-12-14	16.62	17.09	16.62	17.00	14300
2004-12-15	16.30	18.12	16.30	17.90	51200
2004-12-16	17.81	18.09	17.78	18.00	169700
2004-12-17	17.73	18.09	17.70	17.81	97200
2004-12-20	17.47	17.92	17.21	17.57	19200
2004-12-21	17.66	17.70	17.55	17.67	23200
2004-12-22	17.52	17.97	17.50	17.82	12700
2004-12-23	17.74	18.14	17.51	17.97	10000
2004-12-27	17.94	18.27	17.65	18.26	9700
2004-12-28	18.31	18.40	18.00	18.40	3400
2004-12-29	18.17	18.50	17.83	18.04	8000
2004-12-30	18.27	18.63	17.99	18.49	8700
2004-12-31	18.93	18.93	18.49	18.49	11800
2005-01-03	18.29	18.78	18.00	18.04	9400
2005-01-04	17.90	18.19	17.75	17.99	13700
2005-01-05	17.78	18.49	17.78	18.00	22700
2005-01-06	17.78	18.26	17.65	17.85	17800
2005-01-07	17.75	17.92	17.60	17.77	12000
2005-01-10	17.80	18.00	17.80	17.80	6100
2005-01-11	17.79	18.62	17.79	18.37	15400
2005-01-12	18.11	18.29	17.83	18.00	3000
2005-01-13	18.45	18.58	17.85	17.85	7000
2005-01-14	18.12	18.43	18.12	18.33	2600
2005-01-18	17.97	18.25	17.79	18.25	6200
2005-01-19	18.72	18.72	17.91	18.00	5400
2005-01-20	17.73	18.17	17.73	18.00	5600
2005-01-21	18.16	18.44	17.86	17.97	15800
2005-01-24	18.35	18.35	17.86	17.86	14000
2005-01-25	18.02	18.43	17.91	18.00	2600
2005-01-26	18.41	18.61	18.10	18.55	12300
2005-01-27	18.45	18.72	18.42	18.69	2900
2005-01-28	18.49	18.49	18.15	18.30	2900
2005-01-31	18.35	18.35	18.03	18.18	3200
2005-02-01	18.50	18.50	18.13	18.17	24300
2005-02-02	18.36	18.50	18.20	18.50	6800
2005-02-03	18.30	18.50	18.03	18.20	10000
2005-02-04	18.15	18.31	18.14	18.23	6800
2005-02-07	18.30	18.55	18.04	18.19	6600
2005-02-08	18.43	18.78	18.29	18.73	3400
2005-02-09	18.82	18.82	18.40	18.45	4800
2005-02-10	18.13	19.17	18.13	18.81	11200
2005-02-11	18.71	18.87	18.69	18.86	8000
2005-02-14	18.97	19.26	18.43	19.01	8800
2005-02-15	19.04	19.61	19.04	19.50	6200
2005-02-16	19.46	19.60	19.30	19.42	42100
2005-02-17	19.67	19.67	18.64	19.13	14600
2005-02-18	19.26	19.26	18.45	18.64	4400
2005-02-22	17.21	18.54	16.84	17.85	19300
2005-02-23	17.64	18.10	17.64	18.06	9800
2005-02-24	17.91	18.49	17.91	18.10	15600
2005-02-25	18.40	18.40	17.99	18.07	4000
2005-02-28	18.02	18.16	17.90	18.01	10800
2005-03-01	18.39	18.66	18.08	18.33	24800
2005-03-02	18.18	18.55	18.03	18.12	10300
2005-03-03	18.35	18.35	18.01	18.04	10100
2005-03-04	18.24	18.35	18.05	18.15	11200
2005-03-07	18.00	18.34	17.96	18.09	8700
2005-03-08	17.87	18.20	17.87	18.02	10100
2005-03-09	17.24	18.11	17.24	17.90	72100
2005-03-10	18.01	18.11	17.86	17.96	65100
2005-03-11	18.03	18.06	17.73	18.01	97200
2005-03-14	18.00	18.23	17.81	18.00	47600
2005-03-15	18.24	18.27	17.77	18.03	55600
2005-03-16	18.00	18.07	17.97	17.98	15200
2005-03-17	18.12	18.45	17.97	18.11	13000
2005-03-18	18.30	18.30	17.81	18.00	50500
2005-03-21	18.26	18.38	17.91	18.00	22300
2005-03-22	18.26	19.36	18.26	18.79	43800
2005-03-23	18.98	18.98	18.79	18.85	15500
2005-03-24	18.75	19.00	18.75	18.90	19700
2005-03-28	19.00	19.00	18.50	18.51	8000
2005-03-29	18.66	18.66	18.50	18.50	1200
2005-03-30	18.51	18.62	18.10	18.37	7300
2005-03-31	18.44	18.52	18.24	18.52	40900
2005-04-01	18.87	19.00	17.89	17.95	17600
2005-04-04	18.04	18.18	18.00	18.00	19700
2005-04-05	18.15	18.18	17.50	17.80	76400
2005-04-06	17.99	18.08	17.72	18.00	64600
2005-04-07	17.89	18.10	17.89	18.08	100400
2005-04-08	18.19	18.34	17.91	18.00	8900
2005-04-11	17.88	17.88	17.50	17.62	35700
2005-04-12	17.47	18.08	17.47	17.77	16900
2005-04-13	17.93	17.93	17.40	17.61	17200
2005-04-14	17.60	17.89	17.60	17.73	8300
2005-04-15	17.87	17.94	17.55	17.55	21800
2005-04-18	17.56	18.06	17.56	17.89	22600
2005-04-19	18.00	18.15	17.87	17.87	24500
2005-04-20	17.48	18.20	17.48	18.01	12900
2005-04-21	18.25	18.25	17.94	18.00	14000
2005-04-22	17.69	17.99	17.69	17.95	15100
2005-04-25	18.11	18.25	17.73	17.88	8300
2005-04-26	18.15	18.15	17.76	17.87	11200
2005-04-27	17.85	18.32	17.85	18.24	19500
2005-04-28	18.22	18.22	17.96	18.00	11500
2005-04-29	18.17	18.68	17.96	18.09	12800
2005-05-02	18.30	18.30	17.95	18.11	23400
2005-05-03	17.87	18.47	17.83	18.11	24900
2005-05-04	18.10	18.32	17.95	18.10	13400
2005-05-05	18.01	18.14	17.96	18.14	5100
2005-05-06	18.35	18.35	17.40	17.40	72200
2005-05-09	17.35	17.70	17.35	17.70	44000
2005-05-10	17.71	17.78	17.53	17.78	19900
2005-05-11	18.08	18.08	17.52	17.68	22700
2005-05-12	17.61	17.80	17.47	17.61	30000
2005-05-13	17.55	17.55	17.15	17.20	28200
2005-05-16	17.51	17.51	17.17	17.31	18200
2005-05-17	17.19	17.52	17.03	17.44	18300
2005-05-18	17.59	19.29	17.59	18.87	21300
2005-05-19	19.09	19.09	18.16	18.16	7500
2005-05-20	18.15	18.70	17.42	18.30	35500
2005-05-23	18.57	18.92	17.96	18.00	24700
2005-05-24	18.00	18.15	18.00	18.15	16500
2005-05-25	17.91	18.12	17.87	17.87	6700
2005-05-26	18.13	19.05	18.13	19.00	55400
2005-05-27	19.00	19.01	18.59	18.93	5500
2005-05-31	18.61	19.00	18.28	18.28	9400
2005-06-01	17.90	19.00	17.90	19.00	5200
2005-06-02	18.78	19.00	18.42	18.73	12300
2005-06-03	18.63	18.63	18.25	18.27	2800
2005-06-06	18.00	18.90	18.00	18.75	10900
2005-06-07	18.80	18.92	18.16	18.26	13700
2005-06-08	18.45	19.06	18.45	18.96	38400
2005-06-09	18.84	19.00	18.84	18.98	18300
2005-06-10	19.00	19.00	18.90	19.00	28200
2005-06-13	18.93	19.00	18.93	18.99	16400
2005-06-14	19.00	19.04	18.96	19.04	12600
2005-06-15	19.10	19.13	18.70	18.99	14200
2005-06-16	19.12	19.15	18.93	19.00	8500
2005-06-17	19.20	19.20	18.70	18.90	26400
2005-06-20	18.95	19.04	18.91	18.95	14600
2005-06-21	18.81	19.22	18.81	18.98	11900
2005-06-22	19.29	19.29	18.80	18.80	5000
2005-06-23	18.46	18.67	18.23	18.25	12500
2005-06-24	18.30	18.64	18.25	18.25	30600
2005-06-27	18.25	18.29	18.21	18.25	13500
2005-06-28	18.35	18.72	18.30	18.56	26100
2005-06-29	18.58	19.02	18.50	18.88	100100
2005-06-30	19.10	19.49	18.40	18.87	28800
2005-07-01	18.60	18.60	18.31	18.31	10800
2005-07-05	18.70	19.31	18.27	19.28	14800
2005-07-06	19.06	19.48	18.47	18.99	31300
2005-07-07	18.56	19.14	18.56	18.96	45100
2005-07-08	18.75	20.55	18.75	20.33	34300
2005-07-11	20.52	22.79	20.52	22.05	58900
2005-07-12	22.25	22.96	20.98	21.17	72900
2005-07-13	21.44	21.67	19.50	20.05	42400
2005-07-14	20.39	20.60	19.56	19.56	24000
2005-07-15	19.46	19.76	18.93	19.32	9000
2005-07-18	19.47	19.90	18.90	19.40	10100
2005-07-19	19.40	19.59	18.97	19.38	21800
2005-07-20	19.30	20.30	19.10	20.19	10600
2005-07-21	20.35	21.22	20.14	21.16	13300
2005-07-22	21.59	22.97	20.76	22.34	82900
2005-07-25	22.51	22.80	21.11	21.95	48100
2005-07-26	22.00	22.47	21.76	22.11	22000
2005-07-27	21.54	23.12	21.21	23.11	31200
2005-07-28	23.26	23.45	22.74	23.23	32000
2005-07-29	23.33	23.80	23.02	23.24	15300
2005-08-01	23.00	23.78	22.67	23.26	15000
2005-08-02	23.22	23.61	22.51	23.54	14500
2005-08-03	23.42	23.42	22.76	22.95	16700
2005-08-04	22.95	22.96	22.70	22.95	7100
2005-08-05	22.38	22.73	21.84	21.84	13800
2005-08-08	21.85	22.01	21.84	21.86	6300
2005-08-09	21.74	21.84	20.86	20.99	16400
2005-08-10	21.22	21.55	20.87	21.01	7300
2005-08-11	20.52	21.16	20.52	21.13	2000
2005-08-12	21.56	21.56	20.10	20.82	7200
2005-08-15	20.84	21.78	20.82	21.47	4800
2005-08-16	20.86	21.07	20.63	20.63	10300
2005-08-17	21.11	21.26	20.68	20.69	3500
2005-08-18	20.65	21.48	20.65	21.00	12800
2005-08-19	21.40	21.59	20.95	21.45	12800
2005-08-22	21.48	21.77	21.04	21.77	14800
2005-08-23	21.90	21.90	21.05	21.50	11800
2005-08-24	22.25	22.25	21.10	21.44	19400
2005-08-25	21.79	21.89	21.24	21.69	6200
2005-08-26	21.37	21.97	21.02	21.67	11100
2005-08-29	21.48	21.83	20.80	21.55	37300
2005-08-30	21.31	21.90	21.26	21.59	2800
2005-08-31	21.99	22.18	21.82	22.11	30000
2005-09-01	22.30	22.60	21.89	22.35	60500
2005-09-02	22.11	22.20	21.68	21.79	25000
2005-09-06	21.91	23.00	21.63	23.00	54600
2005-09-07	22.85	23.16	22.82	23.16	43300
2005-09-08	23.14	23.98	22.82	22.93	37000
2005-09-09	22.76	22.90	22.00	22.49	28900
2005-09-12	22.58	22.72	22.50	22.55	32700
2005-09-13	22.44	22.81	22.05	22.05	5200
2005-09-14	22.00	22.25	21.22	21.45	14600
2005-09-15	21.27	21.37	20.90	21.05	11600
2005-09-16	21.25	21.52	21.04	21.51	29600
2005-09-19	21.66	21.66	21.17	21.29	5800
2005-09-20	21.06	21.45	21.06	21.28	11200
2005-09-21	21.23	21.37	21.00	21.21	16100
2005-09-22	21.21	21.70	21.21	21.38	12600
2005-09-23	21.30	21.41	21.14	21.25	8300
2005-09-26	21.51	21.99	21.24	21.36	8000
2005-09-27	21.25	21.27	21.00	21.11	11000
2005-09-28	21.64	21.64	20.97	21.06	23200
2005-09-29	20.90	21.18	20.90	21.18	2500
2005-09-30	21.58	21.94	21.58	21.89	7400
2005-10-03	22.17	23.10	22.09	22.43	21300
2005-10-04	22.64	22.71	22.33	22.38	18200
2005-10-05	22.54	22.54	22.04	22.04	6700
2005-10-06	21.83	21.83	20.80	20.92	13800
2005-10-07	21.15	21.44	20.99	21.15	12900
2005-10-10	21.08	21.54	21.08	21.35	5100
2005-10-11	21.56	21.56	20.66	20.67	18600
2005-10-12	20.70	20.98	20.00	20.00	8400
2005-10-13	20.00	20.34	19.28	20.34	13500
2005-10-14	20.55	20.55	19.91	20.06	6800
2005-10-17	20.00	20.00	19.50	19.85	8200
2005-10-18	19.72	19.82	19.40	19.63	32100
2005-10-19	19.50	20.48	19.50	20.48	5400
2005-10-20	20.47	20.47	19.59	19.79	12400
2005-10-21	19.65	20.30	19.52	20.05	7200
2005-10-24	20.09	21.07	19.83	21.07	3800
2005-10-25	21.14	21.42	20.65	20.92	3700
2005-10-26	21.20	21.39	20.43	20.57	7900
2005-10-27	20.74	20.84	20.18	20.18	31500
2005-10-28	20.27	20.29	19.99	20.24	9900
2005-10-31	20.67	21.22	20.66	20.97	9635
2005-11-01	20.77	21.17	20.25	20.96	6800
2005-11-02	21.07	21.98	21.07	21.65	14000
2005-11-03	21.50	22.37	21.50	22.06	9900
2005-11-04	21.77	23.64	21.77	22.15	12400
2005-11-07	22.54	22.90	21.92	22.22	11200
2005-11-08	22.02	22.02	21.75	22.00	5500
2005-11-09	22.02	22.04	21.87	21.87	14500
2005-11-10	21.88	22.24	21.75	21.96	5800
2005-11-11	21.76	22.28	21.61	21.99	7500
2005-11-14	21.81	21.81	21.65	21.70	1300
2005-11-15	22.04	22.04	19.93	20.10	8600
2005-11-16	19.97	20.05	19.76	19.96	7500
2005-11-17	20.28	20.28	19.46	19.69	11500
2005-11-18	20.01	20.01	18.55	18.64	69400
2005-11-21	18.65	19.12	18.65	19.12	7900
2005-11-22	19.22	20.38	19.14	19.67	30400
2005-11-23	19.77	19.78	19.69	19.76	7300
2005-11-25	20.08	20.34	20.00	20.12	1500
2005-11-28	19.71	19.76	19.00	19.10	7900
2005-11-29	19.33	19.33	19.00	19.00	2100
2005-11-30	18.90	19.18	18.90	19.18	10000
2005-12-01	18.85	19.59	18.85	19.51	40300
2005-12-02	19.83	19.83	19.05	19.06	2500
2005-12-05	19.06	19.75	18.95	19.59	33400
2005-12-06	19.80	20.31	19.64	19.68	6900
2005-12-07	19.82	19.82	19.52	19.60	6500
2005-12-08	19.51	19.84	19.48	19.66	6400
2005-12-09	19.13	19.43	18.58	18.84	10400
2005-12-12	18.90	19.15	18.90	19.15	6800
2005-12-13	18.95	19.20	18.95	19.02	10300
2005-12-14	19.98	20.59	19.38	19.38	27200
2005-12-15	19.67	19.67	18.30	18.70	38300
2005-12-16	18.75	18.75	18.18	18.36	45600
2005-12-19	18.19	18.48	18.10	18.32	21500
2005-12-20	17.94	18.50	17.94	18.33	11400
2005-12-21	18.48	18.71	18.21	18.29	186200
2005-12-22	18.46	18.48	18.12	18.12	4200
2005-12-23	17.93	18.09	17.90	17.92	2100
2005-12-27	17.72	18.37	17.72	17.87	8000
2005-12-28	17.96	18.10	17.84	17.93	5100
2005-12-29	18.36	18.43	17.78	17.87	7200
2005-12-30	17.62	18.18	17.57	17.96	12100
2006-01-03	18.53	18.53	17.90	18.32	5400
2006-01-04	17.92	19.85	17.90	19.70	25500
2006-01-05	19.71	19.71	18.30	18.39	11300
2006-01-06	18.37	18.87	18.30	18.67	17100
2006-01-09	18.67	18.77	18.45	18.58	1800
2006-01-10	18.38	18.93	18.38	18.89	2300
2006-01-11	18.73	18.73	18.37	18.52	14100
2006-01-12	18.37	18.38	18.09	18.29	11700
2006-01-13	18.49	18.64	18.32	18.61	2900
2006-01-17	18.37	19.00	18.37	18.50	6600
2006-01-18	18.26	18.47	18.26	18.27	1300
2006-01-19	18.39	19.13	18.39	19.11	5200
2006-01-20	19.37	19.37	18.37	18.44	9400
2006-01-23	18.37	19.14	18.37	18.82	4600
2006-01-24	18.51	19.62	18.51	19.46	9700
2006-01-25	19.66	19.66	19.01	19.34	3500
2006-01-26	19.38	19.85	19.04	19.85	14800
2006-01-27	19.85	20.64	19.85	20.62	21500
2006-01-30	20.08	21.74	20.08	21.36	19200
2006-01-31	21.91	21.91	21.02	21.05	31800
2006-02-01	20.85	22.53	20.85	22.24	145200
2006-02-02	22.30	22.30	21.00	22.03	19400
2006-02-03	21.97	22.14	21.50	21.90	10100
2006-02-06	21.67	21.95	21.50	21.94	13400
2006-02-07	21.99	21.99	21.58	21.74	6700
2006-02-08	22.04	22.05	21.56	21.58	6200
2006-02-09	21.38	22.02	21.38	21.78	13000
2006-02-10	21.66	21.94	21.60	21.94	2400
2006-02-13	21.61	22.13	21.25	21.36	2400
2006-02-14	21.18	21.93	21.18	21.74	1500
2006-02-15	21.62	22.33	21.62	22.33	1900
2006-02-16	22.33	22.50	22.12	22.49	5300
2006-02-17	22.67	22.82	22.46	22.79	4100
2006-02-21	22.13	22.22	21.60	22.00	6600
2006-02-22	22.23	22.95	22.23	22.95	4300
2006-02-23	22.99	23.38	22.89	23.18	9500
2006-02-24	22.70	23.04	22.69	22.92	1900
2006-02-27	22.73	23.26	22.09	22.42	11400
2006-02-28	22.41	22.68	22.41	22.55	5500
2006-03-01	22.34	23.44	22.31	22.81	7200
2006-03-02	22.56	22.65	21.76	22.06	12200
2006-03-03	22.00	22.73	22.00	22.59	3500
2006-03-06	22.57	22.57	22.00	22.00	4200
2006-03-07	22.00	22.55	21.67	21.92	12200
2006-03-08	21.51	21.76	21.48	21.48	3500
2006-03-09	21.81	21.81	21.50	21.50	5500
2006-03-10	21.51	21.60	21.22	21.60	9000
2006-03-13	21.69	21.69	21.30	21.52	47500
2006-03-14	21.92	22.25	21.78	21.98	20900
2006-03-15	21.99	22.00	21.80	21.95	8300
2006-03-16	22.00	22.29	22.00	22.08	10900
2006-03-17	22.25	22.25	21.44	21.55	55500
2006-03-20	21.55	21.79	21.28	21.58	6500
2006-03-21	21.23	21.40	20.92	21.11	23800
2006-03-22	21.15	21.49	20.76	21.36	13700
2006-03-23	21.51	21.51	21.22	21.36	1600
2006-03-24	20.79	21.52	20.78	21.27	1400
2006-03-27	21.56	21.78	21.01	21.60	11200
2006-03-28	21.58	21.94	21.42	21.57	5000
2006-03-29	22.34	22.44	21.70	22.44	5600
2006-03-30	22.00	22.21	21.97	21.98	3100
2006-03-31	21.70	22.42	20.75	21.78	7900
2006-04-03	21.18	22.28	21.18	21.69	15500
2006-04-04	21.61	21.96	21.61	21.64	12000
2006-04-05	21.71	21.95	21.52	21.74	4700
2006-04-06	21.65	21.80	21.60	21.66	7000
2006-04-07	21.82	21.98	21.25	21.85	15000
2006-04-10	21.85	22.34	21.62	22.34	10000
2006-04-11	22.23	22.79	22.23	22.70	16100
2006-04-12	22.70	23.44	22.70	23.44	2600
2006-04-13	23.45	23.71	23.03	23.71	3200
2006-04-17	23.85	24.04	23.81	23.92	3000
2006-04-18	24.05	25.92	24.05	25.75	9400
2006-04-19	25.50	27.72	25.49	27.72	17400
2006-04-20	27.17	27.33	26.92	27.00	12100
2006-04-21	27.37	27.37	25.51	25.62	18700
2006-04-24	25.98	25.98	24.05	24.16	12500
2006-04-25	24.55	24.80	24.08	24.80	9400
2006-04-26	25.10	25.87	24.25	24.51	10800
2006-04-27	24.55	25.16	24.25	24.81	4600
2006-04-28	24.75	24.75	24.29	24.59	6600
2006-05-01	24.82	25.27	24.28	24.50	14000
2006-05-02	24.90	24.90	24.25	24.35	3600
2006-05-03	24.62	24.62	23.82	23.82	11800
2006-05-04	23.97	24.73	23.81	24.49	7100
2006-05-05	24.62	25.63	24.23	25.49	11800
2006-05-08	25.36	25.86	25.36	25.58	4600
2006-05-09	25.06	25.74	25.00	25.21	3600
2006-05-10	25.17	25.94	24.28	24.32	5300
2006-05-11	24.49	24.60	22.00	22.10	14200
2006-05-12	21.85	22.26	21.50	21.98	10000
2006-05-15	21.71	22.15	21.71	21.95	12000
2006-05-16	22.10	22.50	21.73	22.17	15100
2006-05-17	21.92	23.50	21.92	23.01	33400
2006-05-18	23.13	23.84	22.82	23.35	13100
2006-05-19	23.20	23.25	22.75	22.91	24100
2006-05-22	22.68	23.03	22.61	22.66	34000
2006-05-23	22.63	22.81	21.87	22.00	12100
2006-05-24	21.73	22.72	21.72	22.65	12800
2006-05-25	23.00	23.21	22.58	22.82	11500
2006-05-26	22.96	23.01	22.75	22.75	14800
2006-05-30	22.59	23.29	22.04	22.47	13800
2006-05-31	22.26	22.84	22.03	22.55	8400
2006-06-01	23.03	23.63	22.72	23.56	18000
2006-06-02	23.73	23.73	23.13	23.59	9200
2006-06-05	23.30	23.43	22.53	22.61	18200
2006-06-06	22.50	22.96	22.01	22.27	14000
2006-06-07	24.29	24.50	22.84	23.21	24100
2006-06-08	23.40	23.54	22.14	23.54	14200
2006-06-09	23.20	23.20	22.39	22.47	4800
2006-06-12	22.58	23.05	22.02	22.14	15800
2006-06-13	22.53	23.12	22.10	22.23	9100
2006-06-14	22.02	22.80	21.74	21.90	8900
2006-06-15	22.11	23.01	21.82	23.01	21600
2006-06-16	22.90	22.92	22.37	22.44	83900
2006-06-19	22.55	23.09	22.41	22.57	13500
2006-06-20	22.41	22.99	22.39	22.89	4400
2006-06-21	22.98	24.29	22.78	23.84	18500
2006-06-22	23.65	23.66	22.77	22.92	12800
2006-06-23	22.71	22.88	22.31	22.50	8200
2006-06-26	22.75	23.36	22.50	23.36	16000
2006-06-27	23.30	24.00	23.01	23.17	20700
2006-06-28	23.14	23.89	23.14	23.81	26600
2006-06-29	23.91	24.00	23.66	23.98	40200
2006-06-30	24.00	24.34	23.72	23.93	131000
2006-07-03	24.24	24.76	24.03	24.08	28200
2006-07-05	23.73	24.04	22.73	22.81	19700
2006-07-06	22.61	23.02	21.67	21.91	43600
2006-07-07	21.65	22.49	21.36	21.37	25400
2006-07-10	21.28	21.86	21.28	21.79	16600
2006-07-11	22.07	24.09	22.01	24.08	47300
2006-07-12	24.13	24.50	22.93	23.00	16600
2006-07-13	22.60	23.36	22.56	22.99	20900
2006-07-14	22.77	22.77	22.03	22.28	9000
2006-07-17	22.06	22.43	21.89	22.09	7500
2006-07-18	22.33	23.32	22.07	23.04	21200
2006-07-19	23.02	24.21	23.02	24.10	12800
2006-07-20	24.57	24.78	23.00	23.03	23000
2006-07-21	22.80	22.80	21.54	22.10	21400
2006-07-24	22.35	22.97	21.93	22.28	14400
2006-07-25	22.21	23.14	21.75	22.72	16800
2006-07-26	22.47	23.15	22.30	23.09	6400
2006-07-27	23.30	23.30	22.36	22.36	8200
2006-07-28	22.59	23.53	22.48	23.39	7800
2006-07-31	23.02	23.45	22.77	23.43	12100
2006-08-01	23.76	24.00	22.99	23.30	34800
2006-08-02	23.52	24.00	22.79	22.89	20100
2006-08-03	22.73	22.74	22.09	22.62	11600
2006-08-04	22.94	23.44	22.30	22.73	12700
2006-08-07	22.47	24.00	22.47	23.99	14900
2006-08-08	23.93	23.99	23.14	23.23	16700
2006-08-09	23.63	23.99	22.51	23.05	28400
2006-08-10	22.74	23.89	22.71	23.67	19600
2006-08-11	23.80	23.80	22.85	22.85	5300
2006-08-14	22.69	22.69	21.75	21.75	13600
2006-08-15	22.08	22.60	21.72	21.80	78200
2006-08-16	22.02	22.73	22.02	22.32	10600
2006-08-17	22.32	22.32	21.83	21.97	13400
2006-08-18	22.16	22.31	21.99	22.00	23600
2006-08-21	21.95	21.95	20.95	21.24	7900
2006-08-22	21.59	21.74	20.64	21.44	17300
2006-08-23	21.56	22.18	21.50	21.65	7600
2006-08-24	21.59	21.80	21.20	21.80	6000
2006-08-25	21.88	22.00	21.79	21.94	1500
2006-08-28	22.00	22.17	21.69	22.16	7900
2006-08-29	22.20	22.38	22.11	22.19	17700
2006-08-30	22.20	22.92	22.20	22.69	5300
2006-08-31	22.93	23.00	21.97	22.01	15700
2006-09-01	21.94	21.94	21.12	21.68	17300
2006-09-05	21.79	22.12	21.65	21.81	7900
2006-09-06	21.60	21.93	20.89	20.96	26700
2006-09-07	19.23	20.83	18.85	19.68	48300
2006-09-08	19.76	19.76	18.94	19.02	21400
2006-09-11	18.99	19.10	18.42	19.02	47100
2006-09-12	19.13	20.98	19.03	20.90	40800
2006-09-13	20.95	21.31	20.79	21.30	13700
2006-09-14	21.31	21.31	20.90	21.07	13900
2006-09-15	21.21	21.22	20.95	21.08	51700
2006-09-18	21.21	21.39	21.00	21.20	30300
2006-09-19	21.20	21.32	21.09	21.32	12800
2006-09-20	21.41	21.45	21.30	21.41	15900
2006-09-21	21.41	21.61	21.40	21.61	11500
2006-09-22	21.61	21.71	21.45	21.62	22300
2006-09-25	21.65	21.92	21.45	21.92	14100
2006-09-26	21.92	22.18	21.86	22.13	7900
2006-09-27	21.90	23.38	21.90	23.31	20100
2006-09-28	23.30	23.30	22.40	22.67	21900
2006-09-29	22.75	22.75	22.09	22.13	30300
2006-10-02	21.94	21.99	21.45	21.70	28500
2006-10-03	21.55	21.67	20.63	20.73	29000
2006-10-04	20.75	22.23	20.75	22.23	21500
2006-10-05	22.20	23.47	22.20	23.47	9900
2006-10-06	23.47	23.79	23.22	23.74	6200
2006-10-09	23.79	24.05	23.79	24.01	9100
2006-10-10	24.00	24.00	21.83	22.24	28500
2006-10-11	22.44	23.15	22.14	22.35	19900
2006-10-12	22.55	24.00	22.15	23.97	15400
2006-10-13	24.00	24.16	23.84	23.89	17200
2006-10-16	24.00	24.02	23.71	24.00	14500
2006-10-17	23.66	24.01	23.52	24.00	15300
2006-10-18	24.00	24.06	23.52	23.91	11400
2006-10-19	23.78	24.25	23.62	24.25	14200
2006-10-20	24.25	24.25	23.84	23.95	26900
2006-10-23	23.75	24.00	23.49	23.99	7500
2006-10-24	23.85	24.07	23.45	23.65	14300
2006-10-25	23.92	24.23	23.47	23.91	15100
2006-10-26	24.14	24.22	23.64	24.00	50400
2006-10-27	23.82	24.35	23.81	23.98	143100
2006-10-30	23.79	24.10	23.70	24.02	13348
2006-10-31	24.10	24.11	23.89	23.97	27508
2006-11-01	23.77	24.03	23.75	23.99	21879
2006-11-02	23.75	24.05	23.53	23.87	11621
2006-11-03	24.05	24.05	23.71	23.99	20937
2006-11-06	23.84	24.02	23.72	23.96	16062
2006-11-07	23.91	24.17	23.66	23.75	33739
2006-11-08	23.68	24.76	23.68	24.45	27565
2006-11-09	24.63	24.63	23.18	23.37	18886
2006-11-10	23.65	24.23	23.63	23.93	23047
2006-11-13	23.91	24.34	23.64	24.00	25864
2006-11-14	23.99	24.14	23.88	24.00	29820
2006-11-15	24.00	24.11	23.91	24.00	15425
2006-11-16	24.09	24.23	23.88	24.00	25256
2006-11-17	24.00	24.20	23.67	23.99	21557
2006-11-20	23.89	24.05	23.29	24.01	14944
2006-11-21	23.87	24.18	23.55	23.98	21656
2006-11-22	24.12	24.29	23.82	23.82	3541
2006-11-24	23.62	23.76	23.49	23.76	4453
2006-11-27	23.62	23.62	23.19	23.26	16603
2006-11-28	23.15	24.01	23.15	23.83	24570
2006-11-29	23.83	24.10	23.83	24.00	20662
2006-11-30	23.92	24.19	23.71	23.87	15237
2006-12-01	24.00	24.00	22.98	23.65	17418
2006-12-04	23.65	24.19	23.30	24.00	16107
2006-12-05	24.31	24.54	23.82	23.93	14663
2006-12-06	24.86	29.39	24.86	27.92	116079
2006-12-07	28.00	28.00	27.37	27.52	36161
2006-12-08	27.62	27.76	27.00	27.49	25929
2006-12-11	27.69	28.05	27.42	28.00	47854
2006-12-12	27.82	30.06	27.82	30.00	90465
2006-12-13	30.00	31.10	29.69	30.86	51259
2006-12-14	31.00	33.60	30.38	30.57	81627
2006-12-15	30.73	32.18	30.51	30.87	82655
2006-12-18	31.06	31.61	29.92	30.31	68860
2006-12-19	30.48	32.45	29.72	32.44	46817
2006-12-20	32.56	33.42	32.02	33.17	72402
2006-12-21	31.86	33.49	31.28	32.41	87147
2006-12-22	32.30	33.49	31.34	32.60	47752
2006-12-26	31.86	33.12	31.85	32.70	78851
2006-12-27	33.01	33.49	32.18	32.33	98716
2006-12-28	32.40	32.98	32.19	32.50	40359
2006-12-29	32.55	32.69	31.39	31.57	92924
2007-01-03	32.83	33.49	31.75	32.27	170139
2007-01-04	32.00	32.10	31.27	31.98	93239
2007-01-05	31.63	32.00	30.43	30.83	65744
2007-01-08	30.67	31.88	30.16	30.62	73127
2007-01-09	30.61	31.05	30.05	30.91	37059
2007-01-10	30.67	31.02	30.45	30.99	47383
2007-01-11	30.94	31.00	30.58	30.97	64810
2007-01-12	30.84	31.09	30.22	30.95	31991
2007-01-16	30.99	32.00	30.97	31.89	123688
2007-01-17	31.82	32.11	31.22	31.36	118500
2007-01-18	31.32	31.55	30.85	31.20	30790
2007-01-19	31.20	31.35	30.80	31.09	30035
2007-01-22	30.83	31.26	30.25	30.58	36008
2007-01-23	30.65	31.05	30.46	31.00	34287
2007-01-24	31.13	31.37	30.75	31.37	26834
2007-01-25	31.28	31.35	30.43	30.62	23680
2007-01-26	30.08	30.46	29.09	29.83	44867
2007-01-29	29.57	31.38	29.54	31.28	38605
2007-01-30	31.20	32.06	30.44	32.06	44384
2007-01-31	31.74	32.41	31.44	32.12	46302
2007-02-01	32.41	32.94	32.29	32.77	92997
2007-02-02	32.94	33.73	32.67	33.46	108606
2007-02-05	33.61	33.72	33.00	33.10	55024
2007-02-06	32.85	33.25	32.58	33.09	45821
2007-02-07	32.11	33.25	30.83	31.25	55960
2007-02-08	31.44	32.23	31.07	31.23	49392
2007-02-09	31.20	32.00	31.20	32.00	29224
2007-02-12	32.11	32.65	31.72	31.77	52121
2007-02-13	31.91	32.94	31.91	32.45	32538
2007-02-14	32.54	32.60	31.68	31.88	25717
2007-02-15	32.37	32.41	31.72	31.75	14619
2007-02-16	31.85	32.27	31.01	32.13	23068
2007-02-20	32.11	32.71	31.37	32.63	41373
2007-02-21	32.66	33.35	32.32	32.67	32944
2007-02-22	32.49	32.58	31.90	32.40	37289
2007-02-23	32.29	32.29	31.72	31.86	14343
2007-02-26	32.16	32.16	30.10	31.30	42466
2007-02-27	30.85	31.71	29.50	29.81	50835
2007-02-28	29.78	30.71	29.75	30.16	35887
2007-03-01	30.96	31.26	29.50	30.83	41632
2007-03-02	31.00	31.33	29.80	30.00	43916
2007-03-05	29.80	30.39	27.78	28.42	64454
2007-03-06	28.74	30.05	28.74	29.62	20048
2007-03-07	29.44	30.12	29.01	29.30	27801
2007-03-08	29.48	30.37	29.23	30.20	23583
2007-03-09	30.56	30.80	29.93	30.72	34116
2007-03-12	30.38	31.10	30.13	31.10	24499
2007-03-13	30.99	31.25	29.67	29.97	49524
2007-03-14	29.84	31.00	29.72	30.97	22639
2007-03-15	31.02	31.02	30.42	30.74	157116
2007-03-16	30.73	30.73	29.33	29.80	70263
2007-03-19	30.13	30.24	29.77	29.99	35813
2007-03-20	29.86	30.00	29.70	30.00	27278
2007-03-21	30.10	31.27	29.68	31.25	28568
2007-03-22	31.41	31.60	30.59	30.66	30607
2007-03-23	30.80	31.41	30.74	30.92	40792
2007-03-26	30.87	31.11	30.80	31.06	66369
2007-03-27	31.07	31.21	30.85	31.00	71982
2007-03-28	30.90	31.56	30.80	31.52	123733
2007-03-29	31.66	31.90	31.41	31.70	23221
2007-03-30	31.25	32.15	31.21	32.00	51362
2007-04-02	32.15	32.32	31.79	32.19	67560
2007-04-03	32.19	32.43	31.67	32.13	87523
2007-04-04	32.52	32.69	32.20	32.63	65877
2007-04-05	32.59	32.80	32.46	32.68	27049
2007-04-09	32.88	32.89	32.61	32.73	76496
2007-04-10	32.73	34.13	32.73	33.80	145096
2007-04-11	34.00	35.67	33.58	35.21	240879
2007-04-12	35.33	35.33	34.62	34.70	176271
2007-04-13	34.53	37.25	34.31	36.99	142147
2007-04-16	32.96	34.29	31.83	32.16	310830
2007-04-17	32.12	32.30	31.04	31.26	184890
2007-04-18	31.21	31.81	31.20	31.42	134012
2007-04-19	31.12	31.97	31.12	31.32	73596
2007-04-20	31.83	32.14	31.20	31.85	116627
2007-04-23	31.85	32.13	31.85	32.00	53659
2007-04-24	32.15	32.21	31.37	32.07	105130
2007-04-25	31.79	31.79	30.92	31.05	64491
2007-04-26	31.14	31.88	31.02	31.86	49281
2007-04-27	31.71	32.38	31.63	32.38	47653
2007-04-30	32.50	32.50	31.06	31.49	55467
2007-05-01	31.22	31.70	30.50	31.15	46813
2007-05-02	31.14	32.38	31.07	32.29	52194
2007-05-03	32.09	32.57	31.63	32.06	72227
2007-05-04	32.25	32.75	31.91	32.72	26869
2007-05-07	32.70	32.74	31.90	32.62	19891
2007-05-08	32.77	32.80	31.39	32.27	31207
2007-05-09	32.00	32.59	32.00	32.59	18606
2007-05-10	32.31	32.54	31.58	31.58	39592
2007-05-11	31.69	33.39	31.55	33.34	32870
2007-05-14	33.22	33.22	31.29	31.84	117354
2007-05-15	31.58	32.80	31.10	31.10	37316
2007-05-16	31.14	31.63	30.33	31.43	29580
2007-05-17	31.60	31.60	30.31	30.54	56979
2007-05-18	30.69	31.20	30.45	30.95	117988
2007-05-21	30.80	31.95	30.08	31.75	94253
2007-05-22	31.59	32.43	31.52	32.08	50808
2007-05-23	32.63	32.63	31.86	32.03	18775
2007-05-24	32.06	32.25	30.33	30.68	48474
2007-05-25	30.00	31.15	30.00	30.99	66312
2007-05-29	31.32	31.33	30.60	30.82	54947
2007-05-30	29.80	29.91	27.63	27.90	458533
2007-05-31	28.37	29.35	27.97	28.00	124952
2007-06-01	28.50	29.48	28.39	28.77	150606
2007-06-04	28.50	28.85	28.00	28.20	99454
2007-06-05	28.17	28.35	27.51	27.76	195381
2007-06-06	27.66	28.10	27.66	27.98	88838
2007-06-07	27.79	28.05	27.76	27.81	81591
2007-06-08	27.65	27.98	27.05	27.77	64972
2007-06-11	27.49	28.07	27.46	27.76	119534
2007-06-12	27.42	28.10	27.11	27.86	98581
2007-06-13	27.71	28.58	27.71	28.49	102325
2007-06-14	28.50	29.43	28.50	29.05	74619
2007-06-15	29.66	30.48	29.11	29.65	92760
2007-06-18	29.66	30.69	29.30	30.37	54123
2007-06-19	30.04	30.50	29.68	30.25	43603
2007-06-20	30.39	30.51	29.96	30.17	51302
2007-06-21	30.01	30.53	29.90	30.24	32400
2007-06-22	30.12	30.65	29.80	29.98	211010
2007-06-25	29.94	30.54	29.45	29.87	75709
2007-06-26	29.95	31.12	29.95	31.04	78901
2007-06-27	31.24	31.73	30.55	31.60	41798
2007-06-28	31.42	31.68	31.04	31.55	32987
2007-06-29	31.69	32.01	31.16	31.76	47671
2007-07-02	32.07	32.66	31.28	32.36	59552
2007-07-03	32.45	32.45	31.55	32.05	26368
2007-07-05	32.02	32.71	31.75	32.70	39838
2007-07-06	32.70	33.67	32.70	33.35	43661
2007-07-09	33.27	33.91	32.76	33.67	26257
2007-07-10	33.44	33.64	32.22	32.66	61476
2007-07-11	32.58	32.66	31.88	32.45	29429
2007-07-12	32.67	33.60	32.20	33.55	64156
2007-07-13	33.31	33.62	32.72	33.59	16462
2007-07-16	33.65	34.11	33.46	34.06	30960
2007-07-17	34.01	34.19	33.09	33.12	42355
2007-07-18	33.00	33.40	32.40	33.15	99221
2007-07-19	33.33	34.35	33.33	33.68	44337
2007-07-20	33.59	33.70	32.27	32.83	71786
2007-07-23	33.31	35.60	33.11	35.06	64926
2007-07-24	34.88	35.26	33.12	33.41	55499
2007-07-25	33.67	34.49	32.73	33.68	33505
2007-07-26	33.09	34.13	32.10	32.48	30805
2007-07-27	32.30	33.67	32.05	32.21	49744
2007-07-30	32.12	34.00	32.11	33.39	37807
2007-07-31	33.74	34.65	32.99	33.61	68704
2007-08-01	33.51	33.51	32.10	32.60	68903
2007-08-02	32.73	33.20	31.56	32.13	71179
2007-08-03	32.11	32.70	31.05	31.19	94595
2007-08-06	31.70	32.35	30.42	31.87	36925
2007-08-07	31.48	33.75	30.94	33.29	81832
2007-08-08	36.00	36.60	34.87	35.85	156838
2007-08-09	35.27	36.30	34.74	35.74	117008
2007-08-10	35.50	35.75	34.23	35.25	63399
2007-08-13	35.40	35.40	33.47	34.01	85791
2007-08-14	33.89	34.60	32.67	33.04	41893
2007-08-15	32.85	32.85	30.65	30.67	51500
2007-08-16	30.52	32.71	30.26	32.48	107008
2007-08-17	34.10	34.92	31.16	32.74	101311
2007-08-20	32.82	33.98	32.28	33.65	58456
2007-08-21	33.54	33.54	32.83	33.13	35053
2007-08-22	33.50	34.66	33.14	33.30	70287
2007-08-23	33.52	33.83	31.75	32.68	32037
2007-08-24	32.63	33.90	32.46	33.76	40763
2007-08-27	33.81	33.81	32.67	32.86	32635
2007-08-28	32.63	32.81	31.41	31.87	33479
2007-08-29	31.98	32.82	31.05	32.74	32420
2007-08-30	32.38	33.58	32.38	32.70	32609
2007-08-31	33.09	33.95	32.85	33.52	23432
2007-09-04	34.28	34.37	33.47	33.93	26151
2007-09-05	33.65	33.65	32.80	33.19	22514
2007-09-06	33.17	34.50	33.17	33.65	27167
2007-09-07	33.17	33.60	31.76	32.18	35309
2007-09-10	32.37	33.45	31.68	32.90	47745
2007-09-11	32.95	33.31	32.11	33.11	30521
2007-09-12	32.92	33.94	32.49	33.41	27555
2007-09-13	33.64	35.24	33.11	34.25	36246
2007-09-14	33.89	34.55	33.61	34.35	35840
2007-09-17	34.22	34.86	34.20	34.53	25934
2007-09-18	34.05	35.46	33.45	35.34	50132
2007-09-19	35.66	35.91	35.51	35.81	42729
2007-09-20	35.79	35.95	35.50	35.81	23260
2007-09-21	36.00	36.28	35.39	36.12	149024
2007-09-24	36.02	36.33	35.73	36.03	36352
2007-09-25	35.73	35.99	34.05	35.84	64142
2007-09-26	36.15	37.93	36.15	37.62	63510
2007-09-27	35.66	37.68	35.66	37.30	66000
2007-09-28	37.25	38.10	37.25	37.89	174113
2007-10-01	37.95	39.85	37.51	39.57	198457
2007-10-02	39.50	39.99	38.92	39.03	60050
2007-10-03	38.65	39.20	38.62	38.75	69798
2007-10-04	38.75	38.95	38.06	38.76	55326
2007-10-05	38.75	39.46	38.75	38.84	74785
2007-10-08	38.75	39.42	38.62	39.42	38209
2007-10-09	39.50	39.50	38.45	38.99	42056
2007-10-10	38.92	39.30	38.25	39.29	27807
2007-10-11	39.57	39.57	38.78	39.22	60209
2007-10-12	39.20	39.88	38.30	39.88	60169
2007-10-15	39.90	39.99	39.03	39.47	60439
2007-10-16	39.43	39.67	39.01	39.61	84016
2007-10-17	40.00	40.91	39.30	40.74	66553
2007-10-18	40.54	41.43	40.45	41.05	40388
2007-10-19	41.01	41.01	38.70	38.89	54334
2007-10-22	38.89	39.42	38.02	39.12	68497
2007-10-23	39.38	40.38	39.24	40.00	41491
2007-10-24	39.66	40.26	39.09	40.22	58007
2007-10-25	40.23	40.57	39.39	40.25	18551
2007-10-26	40.91	42.28	40.70	41.92	38200
2007-10-29	42.00	42.20	41.17	41.79	61970
2007-10-30	41.64	41.81	41.49	41.66	52903
2007-10-31	41.98	42.28	40.84	42.09	46951
2007-11-01	41.41	41.59	39.43	39.88	59100
2007-11-02	40.00	40.20	38.54	40.15	70924
2007-11-05	39.46	40.27	38.50	40.27	10567
2007-11-06	40.40	43.54	38.56	43.23	141304
2007-11-07	42.52	42.92	41.69	42.24	66700
2007-11-08	42.70	43.77	42.07	43.77	63112
2007-11-09	43.08	44.29	42.37	44.04	50977
2007-11-12	44.08	44.25	42.34	42.51	35900
2007-11-13	43.01	43.45	41.77	43.41	37672
2007-11-14	43.83	43.83	42.74	43.05	41627
2007-11-15	43.89	43.91	42.14	42.45	34464
2007-11-16	42.57	42.57	40.91	41.47	34475
2007-11-19	40.99	40.99	38.70	39.78	28133
2007-11-20	39.72	39.72	38.50	39.12	45524
2007-11-21	38.91	41.33	38.91	40.19	26034
2007-11-23	40.62	40.62	39.34	40.07	6284
2007-11-26	40.07	40.45	39.47	40.19	38278
2007-11-27	39.60	40.93	39.60	40.57	24430
2007-11-28	41.02	41.08	40.08	40.80	63480
2007-11-29	40.65	40.65	39.89	40.00	54529
2007-11-30	40.50	41.96	40.26	40.85	79825
2007-12-03	41.12	41.98	39.92	39.94	33033
2007-12-04	40.04	40.04	38.21	38.87	72698
2007-12-05	41.43	41.70	40.02	40.82	90532
2007-12-06	40.82	42.80	40.82	41.70	102112
2007-12-07	41.74	43.40	41.40	42.65	52692
2007-12-10	42.79	44.09	42.79	43.41	66599
2007-12-11	43.50	43.66	41.62	41.62	47774
2007-12-12	43.13	43.59	42.33	43.27	60922
2007-12-13	42.81	44.05	42.14	43.89	60142
2007-12-14	43.07	44.05	43.07	43.42	46118
2007-12-17	42.88	43.18	41.90	42.10	78894
2007-12-18	42.69	43.68	42.11	43.37	170643
2007-12-19	43.12	44.25	43.12	43.78	51845
2007-12-20	44.30	44.53	43.04	44.53	46270
2007-12-21	45.12	45.60	44.72	45.44	166377
2007-12-24	45.79	46.30	44.86	46.03	25944
2007-12-26	45.63	47.00	45.54	46.10	72225
2007-12-27	45.22	46.09	44.11	44.28	28131
2007-12-28	44.53	46.95	43.26	43.83	29895
2007-12-31	43.56	45.00	43.56	44.07	29910
2008-01-02	43.91	44.51	42.95	43.28	43050
2008-01-03	43.83	45.76	42.95	42.95	92184
2008-01-04	42.40	43.17	42.01	42.05	40372
2008-01-07	42.33	42.80	40.48	41.07	41413
2008-01-08	41.18	42.83	41.18	41.80	75368
2008-01-09	41.58	42.27	40.03	41.93	58054
2008-01-10	40.35	42.47	40.35	41.69	38823
2008-01-11	41.45	41.87	40.41	40.41	32779
2008-01-14	40.76	40.88	40.00	40.80	29915
2008-01-15	40.15	40.45	40.00	40.26	71986
2008-01-16	40.23	41.78	39.62	40.80	94077
2008-01-17	41.01	41.28	39.91	40.21	38415
2008-01-18	40.20	40.94	39.95	40.03	57798
2008-01-22	38.35	40.11	35.62	39.92	42864
2008-01-23	37.97	40.30	37.24	40.12	139636
2008-01-24	40.18	40.49	38.01	39.06	46247
2008-01-25	39.55	40.00	38.01	38.51	35121
2008-01-28	38.35	40.08	38.31	38.74	57364
2008-01-29	38.02	40.00	37.50	39.82	46972
2008-01-30	39.45	40.60	38.39	38.46	65226
2008-01-31	37.69	39.92	37.69	39.70	33758
2008-02-01	39.84	40.14	38.47	39.37	40260
2008-02-04	39.44	40.00	39.03	39.45	50231
2008-02-05	38.50	39.35	37.08	37.08	43107
2008-02-06	39.89	40.00	37.50	39.99	100097
2008-02-07	39.88	40.48	38.46	39.53	54204
2008-02-08	39.40	39.40	37.58	38.03	36137
2008-02-11	38.20	39.00	37.59	38.54	47939
2008-02-12	38.57	38.74	37.59	37.84	55949
2008-02-13	38.29	38.93	37.45	38.62	67274
2008-02-14	38.64	38.64	36.71	36.71	91629
2008-02-15	36.49	37.83	36.46	37.15	63483
2008-02-19	37.72	38.46	37.32	38.16	49367
2008-02-20	37.82	38.35	37.11	38.17	59231
2008-02-21	38.52	39.42	37.43	39.12	60150
2008-02-22	39.22	39.46	37.71	38.06	36350
2008-02-25	37.99	39.66	37.99	38.83	42003
2008-02-26	38.42	39.76	38.24	39.04	27273
2008-02-27	38.71	39.95	38.23	39.60	32420
2008-02-28	39.20	40.01	38.30	39.46	29030
2008-02-29	38.91	39.47	37.94	38.12	33814
2008-03-03	38.11	39.39	37.10	38.06	36456
2008-03-04	37.59	38.59	36.93	37.65	38895
2008-03-05	37.91	38.53	37.11	37.95	27471
2008-03-06	38.76	38.76	36.80	36.88	18934
2008-03-07	36.41	37.98	36.02	36.92	28790
2008-03-10	37.21	37.39	36.43	36.95	32497
2008-03-11	38.14	40.00	35.89	39.82	82939
2008-03-12	39.91	40.04	38.75	38.87	54041
2008-03-13	38.35	40.04	38.07	40.04	38733
2008-03-14	40.24	40.95	39.38	39.38	98821
2008-03-17	38.34	39.53	35.47	36.46	82736
2008-03-18	37.56	38.99	36.85	38.39	70004
2008-03-19	38.83	40.00	38.55	38.66	39337
2008-03-20	39.21	40.54	37.91	40.04	123962
2008-03-24	40.13	40.32	38.99	39.97	55987
2008-03-25	40.07	40.66	39.49	40.07	43363
2008-03-26	39.96	40.02	38.07	40.02	34374
2008-03-27	39.96	40.10	39.71	39.90	64379
2008-03-28	39.25	39.88	39.11	39.56	70322
2008-03-31	39.72	39.89	38.12	39.37	30405
2008-04-01	38.53	40.29	38.53	40.03	49015
2008-04-02	40.00	41.84	39.18	41.84	199456
2008-04-03	41.00	42.00	40.64	41.97	178777
2008-04-04	41.59	43.84	41.18	42.97	178759
2008-04-07	40.86	42.19	40.85	41.80	109091
2008-04-08	41.14	42.00	41.00	41.75	72595
2008-04-09	41.00	41.75	41.00	41.55	65680
2008-04-10	41.00	42.52	41.00	42.13	105992
2008-04-11	41.00	41.70	40.76	40.84	81680
2008-04-14	40.00	41.19	39.84	41.00	75394
2008-04-15	40.49	41.00	39.74	40.57	59452
2008-04-16	41.04	42.21	40.40	41.46	40708
2008-04-17	41.37	41.40	40.39	40.48	24410
2008-04-18	41.32	42.25	40.00	40.85	55751
2008-04-21	40.61	41.99	40.61	41.45	37293
2008-04-22	41.17	41.49	39.41	40.36	127736
2008-04-23	40.45	40.86	40.07	40.68	43269
2008-04-24	40.78	42.62	40.59	42.47	81578
2008-04-25	42.73	42.95	39.01	42.11	24984
2008-04-28	41.99	43.25	41.99	42.69	26105
2008-04-29	42.79	42.79	41.47	41.61	38970
2008-04-30	41.77	42.53	41.53	42.07	50967
2008-05-01	42.11	42.52	41.59	42.34	38639
2008-05-02	42.40	42.80	38.50	41.59	47423
2008-05-05	41.73	41.73	40.08	40.33	34904
2008-05-06	40.29	42.40	38.63	40.84	50416
2008-05-07	43.10	47.70	43.10	46.72	318799
2008-05-08	46.72	49.95	46.23	49.61	150609
2008-05-09	49.30	51.38	48.75	49.46	147105
2008-05-12	49.94	50.00	48.90	49.43	122985
2008-05-13	48.84	50.34	47.15	49.29	197261
2008-05-14	49.27	51.18	49.27	50.20	100612
2008-05-15	50.11	50.99	48.31	49.80	62549
2008-05-16	50.10	50.10	48.52	49.76	36895
2008-05-19	49.84	50.40	48.65	49.09	75180
2008-05-20	48.85	50.40	48.22	49.95	75290
2008-05-21	50.27	51.47	49.62	51.18	99229
2008-05-22	51.18	52.37	51.08	52.19	90907
2008-05-23	51.89	52.10	51.51	51.92	74448
2008-05-27	52.27	52.90	51.36	52.45	73590
2008-05-28	52.86	52.86	51.74	52.67	42182
2008-05-29	52.43	54.14	52.08	53.84	103821
2008-05-30	53.89	54.75	53.01	53.47	149284
2008-06-02	53.50	53.50	52.00	53.20	62854
2008-06-03	53.48	54.72	52.94	54.05	59667
2008-06-04	53.76	55.50	53.65	54.70	95502
2008-06-05	54.50	55.06	51.56	53.00	129655
2008-06-06	52.63	53.00	51.10	51.43	52967
2008-06-09	51.40	52.46	50.52	51.52	56927
2008-06-10	51.01	51.66	50.41	51.25	72043
2008-06-11	51.03	51.78	49.84	49.94	111525
2008-06-12	50.00	50.94	49.79	50.24	67941
2008-06-13	50.61	51.41	50.09	50.64	81102
2008-06-16	50.59	51.66	50.43	51.66	45502
2008-06-17	51.63	52.08	50.19	51.74	30586
2008-06-18	51.39	52.88	51.13	52.39	36460
2008-06-19	52.36	53.20	52.19	53.20	47787
2008-06-20	52.89	53.25	52.01	53.04	87360
2008-06-23	53.25	53.65	52.47	52.53	34296
2008-06-24	52.17	53.11	51.69	51.96	30557
2008-06-25	51.82	52.47	50.44	51.13	47788
2008-06-26	50.64	50.67	48.26	48.81	59592
2008-06-27	48.79	49.96	48.26	49.90	108640
2008-06-30	49.99	50.99	49.21	50.41	71270
2008-07-01	48.68	51.00	48.68	50.60	65852
2008-07-02	50.26	50.26	48.30	48.52	57300
2008-07-03	48.72	49.07	47.29	48.36	29887
2008-07-07	48.45	48.71	47.43	48.05	39187
2008-07-08	48.26	49.54	46.80	49.52	68236
2008-07-09	49.05	49.98	47.85	48.18	52569
2008-07-10	47.57	49.65	47.57	49.08	29713
2008-07-11	49.58	52.60	48.81	52.59	69586
2008-07-14	53.20	54.00	51.50	53.56	70844
2008-07-15	52.66	54.95	52.44	54.49	126129
2008-07-16	54.80	55.19	54.01	54.79	200237
2008-07-17	55.00	55.13	54.27	55.13	34836
2008-07-18	55.41	55.67	54.19	54.87	34530
2008-07-21	55.55	55.55	53.78	54.87	46280
2008-07-22	54.37	55.46	53.06	55.36	76907
2008-07-23	55.17	57.21	55.01	56.23	89368
2008-07-24	56.49	56.49	55.50	55.66	34624
2008-07-25	55.99	57.15	55.99	56.74	54538
2008-07-28	56.71	57.21	56.48	56.65	26228
2008-07-29	57.07	57.98	55.65	55.65	65623
2008-07-30	55.97	56.57	54.66	54.90	69725
2008-07-31	54.88	54.88	51.82	52.50	98943
2008-08-01	52.46	53.20	50.98	52.01	43913
2008-08-04	52.43	52.43	50.00	50.02	62066
2008-08-05	50.96	51.96	50.04	50.30	82808
2008-08-06	49.55	53.96	49.53	50.30	245774
2008-08-07	49.76	49.76	47.74	48.59	137392
2008-08-08	48.39	51.43	48.38	51.43	84966
2008-08-11	51.28	53.25	50.17	51.78	87811
2008-08-12	52.47	52.74	50.75	51.56	44684
2008-08-13	51.44	51.72	50.64	51.49	36438
2008-08-14	51.08	51.68	50.58	51.15	50542
2008-08-15	51.59	52.74	50.08	50.95	59951
2008-08-18	51.60	51.60	48.41	48.93	44027
2008-08-19	48.63	48.63	46.81	47.22	66933
2008-08-20	47.19	48.30	47.19	47.75	93837
2008-08-21	47.62	48.51	47.62	47.96	54142
2008-08-22	48.02	49.52	47.75	49.18	31818
2008-08-25	49.80	49.80	47.04	47.45	43916
2008-08-26	47.45	47.75	46.93	47.23	44942
2008-08-27	47.08	47.70	46.53	47.42	40736
2008-08-28	47.44	47.44	46.59	47.04	39716
2008-08-29	46.94	46.99	43.06	44.18	135533
2008-09-02	44.38	45.01	43.58	43.83	81815
2008-09-03	43.85	44.43	43.49	44.07	56917
2008-09-04	44.00	44.00	41.44	41.59	66976
2008-09-05	41.62	41.82	40.23	40.40	74040
2008-09-08	42.27	42.46	41.37	42.20	149997
2008-09-09	42.20	43.49	39.59	39.94	168502
2008-09-10	40.53	42.03	39.73	39.86	105639
2008-09-11	39.63	40.45	38.56	38.97	94366
2008-09-12	38.91	41.25	38.55	40.35	95022
2008-09-15	39.90	41.12	38.70	38.77	66568
2008-09-16	38.54	42.99	36.51	42.96	146044
2008-09-17	42.50	42.50	39.23	40.02	143991
2008-09-18	40.60	41.50	39.11	41.07	162998
2008-09-19	43.18	46.49	43.13	44.61	157581
2008-09-22	44.98	45.74	42.00	43.04	57197
2008-09-23	43.51	43.51	41.82	41.83	38525
2008-09-24	41.97	42.67	40.68	40.68	26143
2008-09-25	41.44	42.68	40.33	41.84	66886
2008-09-26	41.51	42.71	41.25	42.55	56312
2008-09-29	41.88	42.22	39.10	39.95	97716
2008-09-30	40.18	41.16	39.80	40.81	93903
2008-10-01	40.42	41.00	39.12	39.92	86097
2008-10-02	39.70	39.70	36.55	37.53	61631
2008-10-03	38.20	39.25	35.42	35.43	60515
2008-10-06	35.02	35.88	32.32	34.02	98471
2008-10-07	34.64	35.79	32.29	32.70	106571
2008-10-08	32.20	33.59	30.20	30.34	102179
2008-10-09	30.77	32.26	28.09	28.21	100504
2008-10-10	27.27	29.99	25.77	29.09	83508
2008-10-13	29.79	33.89	28.28	33.51	87734
2008-10-14	34.21	34.23	30.46	32.23	55207
2008-10-15	31.82	32.27	28.50	28.81	49158
2008-10-16	28.92	31.25	26.27	30.61	93033
2008-10-17	29.57	32.50	28.85	30.26	59890
2008-10-20	29.41	30.88	29.29	30.57	65286
2008-10-21	30.19	31.26	29.65	30.40	29931
2008-10-22	29.67	29.67	26.51	26.79	80007
2008-10-23	27.01	27.68	22.50	23.33	135300
2008-10-24	21.98	23.00	21.01	21.46	97108
2008-10-27	21.25	21.96	19.32	19.58	94312
2008-10-28	19.86	20.08	16.74	18.41	178629
2008-10-29	18.61	18.61	17.64	17.76	194212
2008-10-30	18.29	18.72	18.12	18.54	194072
2008-10-31	18.52	18.64	18.12	18.51	155405
2008-11-03	18.51	19.14	18.51	18.98	261695
2008-11-04	19.25	22.81	19.14	22.26	209492
2008-11-05	22.20	22.47	21.29	21.83	136131
2008-11-06	21.72	23.15	21.50	22.69	149908
2008-11-07	22.90	23.20	21.55	22.05	65147
2008-11-10	22.48	23.42	22.11	23.20	157538
2008-11-11	22.95	24.85	22.64	23.76	133201
2008-11-12	23.40	24.25	21.93	22.25	129212
2008-11-13	22.41	24.48	21.90	24.29	86631
2008-11-14	23.88	23.97	22.06	22.74	82859
2008-11-17	22.61	23.27	22.26	22.33	115578
2008-11-18	22.34	22.72	20.74	21.21	130241
2008-11-19	21.01	21.40	20.25	20.60	98058
2008-11-20	20.36	21.22	18.88	19.32	128197
2008-11-21	19.68	20.33	18.41	20.08	119369
2008-11-24	20.27	21.77	19.46	21.09	168284
2008-11-25	21.36	22.94	20.90	22.24	103983
2008-11-26	21.61	23.91	21.61	23.25	87575
2008-11-28	23.05	23.96	22.43	23.86	43095
2008-12-01	23.12	23.12	20.16	20.22	81410
2008-12-02	20.40	21.70	19.71	21.46	59750
2008-12-03	20.78	21.40	20.18	20.31	159057
2008-12-04	19.78	21.00	19.53	20.09	119792
2008-12-05	19.77	21.22	19.36	21.15	49436
2008-12-08	21.48	23.14	21.48	22.09	93209
2008-12-09	21.74	23.18	21.38	22.09	82924
2008-12-10	23.43	27.26	22.05	27.12	252824
2008-12-11	26.65	30.74	25.50	28.33	242612
2008-12-12	28.01	29.74	27.51	29.27	132505
2008-12-15	29.44	30.45	27.22	28.21	81436
2008-12-16	28.59	31.10	28.32	30.96	66324
2008-12-17	28.51	31.05	28.51	30.85	66005
2008-12-18	31.02	31.02	27.52	28.01	121263
2008-12-19	28.68	29.00	27.96	28.03	121060
2008-12-22	28.13	28.26	26.59	27.82	92598
2008-12-23	27.89	28.55	26.25	27.91	43149
2008-12-24	27.85	28.12	26.92	27.91	27283
2008-12-26	27.01	27.55	26.95	27.37	52376
2008-12-29	28.07	28.45	26.48	26.88	84570
2008-12-30	27.05	27.73	26.64	27.65	96931
2008-12-31	27.89	29.17	27.03	29.02	101665
2009-01-02	29.74	29.97	28.15	28.48	72923
2009-01-05	28.44	28.45	27.35	27.89	96504
2009-01-06	28.00	28.00	26.73	27.37	54978
2009-01-07	27.04	27.04	25.54	25.84	54570
2009-01-08	25.51	26.51	25.00	26.50	87705
2009-01-09	26.42	27.42	26.10	26.28	102206
2009-01-12	26.30	26.74	24.99	24.99	60375
2009-01-13	24.96	26.25	24.85	25.69	49838
2009-01-14	25.30	25.50	24.18	24.95	53109
2009-01-15	24.91	26.97	24.52	26.82	109972
2009-01-16	26.96	28.35	26.53	28.09	92594
2009-01-20	27.65	28.02	27.47	27.48	115200
2009-01-21	27.75	28.78	26.50	28.65	75867
2009-01-22	28.01	28.01	25.82	25.89	60554
2009-01-23	25.71	27.40	25.40	26.40	48296
2009-01-26	26.21	27.98	26.21	27.16	44541
2009-01-27	27.16	28.05	26.73	28.05	54110
2009-01-28	28.00	28.30	27.55	27.93	48434
2009-01-29	27.51	27.80	25.24	25.50	43553
2009-01-30	25.12	25.37	23.82	23.88	42717
2009-02-02	23.72	24.36	23.25	24.09	41023
2009-02-03	24.20	25.07	23.73	24.50	55355
2009-02-04	24.58	25.75	24.26	24.58	63539
2009-02-05	24.50	25.60	24.25	25.57	49792
2009-02-06	25.62	26.58	25.26	26.44	69131
2009-02-09	26.26	28.65	26.26	28.38	133615
2009-02-10	30.21	31.16	28.34	29.25	172536
2009-02-11	29.25	30.48	28.79	30.09	91928
2009-02-12	29.56	32.17	29.56	31.85	65282
2009-02-13	32.06	33.82	31.12	32.34	76174
2009-02-17	31.98	33.05	31.80	32.34	103466
2009-02-18	32.38	33.17	32.31	32.91	122044
2009-02-19	32.96	33.73	31.42	32.02	87633
2009-02-20	31.03	31.42	27.08	28.15	176397
2009-02-23	28.46	29.00	26.76	27.69	115668
2009-02-24	28.19	30.57	27.02	30.45	175214
2009-02-25	30.32	30.54	29.14	29.61	89349
2009-02-26	29.98	30.68	29.23	29.56	88853
2009-02-27	29.25	30.81	28.71	29.94	71198
2009-03-02	29.75	30.08	29.10	29.65	177367
2009-03-03	30.04	31.53	29.46	30.18	152259
2009-03-04	30.59	33.06	30.34	32.18	186019
2009-03-05	32.00	32.71	29.75	29.91	120737
2009-03-06	30.11	31.37	28.90	29.87	133664
2009-03-09	29.67	30.54	29.12	29.78	83631
2009-03-10	30.41	32.66	29.87	32.33	105455
2009-03-11	32.40	33.86	31.75	31.93	82351
2009-03-12	31.71	35.59	31.39	35.13	98595
2009-03-13	35.40	35.62	32.22	32.53	101902
2009-03-16	32.91	33.55	31.24	31.46	96222
2009-03-17	31.54	33.28	30.96	32.99	72359
2009-03-18	32.95	33.99	32.17	33.32	87741
2009-03-19	33.84	33.93	32.83	33.10	54536
2009-03-20	33.43	33.56	31.55	31.57	96998
2009-03-23	32.47	34.23	32.11	34.22	87129
2009-03-24	34.17	34.50	33.09	33.32	59387
2009-03-25	33.47	35.63	32.93	34.62	89896
2009-03-26	35.26	37.31	34.84	36.33	110505
2009-03-27	35.95	36.35	34.89	35.33	81933
2009-03-30	34.75	34.88	32.77	34.03	70123
2009-03-31	34.39	36.78	34.30	35.31	70427
2009-04-01	35.12	37.25	34.60	37.03	69106
2009-04-02	37.93	40.72	37.13	39.45	97351
2009-04-03	39.45	39.69	37.35	39.27	72463
2009-04-06	39.05	39.16	37.75	39.02	62918
2009-04-07	38.42	39.06	36.13	36.27	74097
2009-04-08	36.63	39.57	36.63	39.49	92076
2009-04-09	40.38	41.75	39.80	40.66	107090
2009-04-13	40.58	41.06	37.50	38.22	131993
2009-04-14	37.78	37.89	35.84	36.67	109077
2009-04-15	36.54	38.29	36.54	38.00	56919
2009-04-16	38.24	38.40	36.86	38.01	69305
2009-04-17	38.00	38.48	36.75	37.84	49789
2009-04-20	36.81	36.81	35.00	35.84	68876
2009-04-21	35.60	38.00	35.54	38.00	67431
2009-04-22	37.38	39.30	37.11	37.73	77891
2009-04-23	37.99	38.00	35.83	36.59	71735
2009-04-24	37.25	37.27	34.76	35.01	118746
2009-04-27	34.70	35.59	31.78	34.78	129434
2009-04-28	34.36	36.05	34.04	34.78	83248
2009-04-29	34.99	37.29	34.82	36.78	52929
2009-04-30	37.19	37.92	35.46	35.99	54562
2009-05-01	36.38	37.71	35.27	37.44	86134
2009-05-04	37.66	39.93	37.66	39.17	125330
2009-05-05	39.37	41.67	38.92	40.99	155640
2009-05-06	40.00	40.72	35.66	36.27	291157
2009-05-07	35.19	35.42	30.60	34.49	343123
2009-05-08	35.09	37.11	34.89	36.98	126538
2009-05-11	36.39	36.40	35.05	36.16	103823
2009-05-12	36.48	37.24	35.57	37.10	63137
2009-05-13	36.23	36.78	34.42	34.47	66093
2009-05-14	34.51	36.45	34.00	35.50	67021
2009-05-15	35.71	35.83	33.84	35.16	76337
2009-05-18	35.48	36.74	34.90	36.19	104040
2009-05-19	35.79	36.27	34.91	35.75	115814
2009-05-20	36.12	37.89	34.86	36.95	98353
2009-05-21	36.40	37.39	35.96	36.75	104443
2009-05-22	36.85	37.09	35.14	35.29	55326
2009-05-26	34.87	37.34	34.01	36.94	88388
2009-05-27	36.82	37.35	35.39	35.64	94836
2009-05-28	36.02	37.97	36.02	37.05	108424
2009-05-29	37.34	40.42	35.84	39.29	159003
2009-06-01	40.17	40.99	39.31	40.70	123616
2009-06-02	40.26	43.49	40.21	42.42	126292
2009-06-03	42.36	42.85	41.27	42.25	95022
2009-06-04	42.36	44.46	41.76	44.35	111211
2009-06-05	44.75	44.93	42.12	42.20	95236
2009-06-08	41.81	42.20	37.91	38.97	167559
2009-06-09	39.22	42.11	39.09	41.26	134832
2009-06-10	41.71	42.20	39.40	41.29	97777
2009-06-11	41.60	42.20	40.90	41.35	82046
2009-06-12	41.16	41.91	39.65	41.34	67678
2009-06-15	40.71	40.72	39.03	39.40	184994
2009-06-16	39.73	39.83	37.90	38.18	81237
2009-06-17	38.31	39.70	37.48	38.98	74905
2009-06-18	38.81	40.01	38.67	39.42	73749
2009-06-19	40.01	40.19	38.40	38.47	74426
2009-06-22	38.32	38.32	36.09	36.63	139074
2009-06-23	37.07	37.94	36.58	36.71	70911
2009-06-24	37.13	38.50	36.58	37.61	31631
2009-06-25	37.07	38.02	36.89	37.75	52542
2009-06-26	37.66	38.60	37.45	38.54	213783
2009-06-29	38.48	38.54	37.38	37.64	41976
2009-06-30	37.78	38.26	37.07	37.07	60303
2009-07-01	37.65	39.32	36.78	37.95	52119
2009-07-02	37.53	37.53	35.76	36.05	65486
2009-07-06	35.94	36.73	35.50	36.19	41016
2009-07-07	36.32	36.40	35.43	35.45	90726
2009-07-08	35.36	36.55	34.30	34.96	73677
2009-07-09	35.36	35.79	34.79	35.13	73419
2009-07-10	35.04	35.39	34.55	35.26	29253
2009-07-13	35.47	36.05	34.32	35.97	59221
2009-07-14	35.56	36.39	35.37	35.78	46546
2009-07-15	36.12	36.71	35.00	35.60	93411
2009-07-16	35.52	36.13	35.07	35.86	36563
2009-07-17	35.96	36.30	34.95	35.89	39367
2009-07-20	36.18	36.34	34.01	34.36	111851
2009-07-21	34.48	35.09	34.06	34.39	70717
2009-07-22	34.33	34.46	33.85	34.36	46942
2009-07-23	34.24	34.96	33.95	34.23	83226
2009-07-24	33.80	34.62	33.73	34.45	52837
2009-07-27	34.50	36.86	34.50	35.64	85925
2009-07-28	35.58	36.60	35.36	36.23	106353
2009-07-29	36.12	36.34	35.40	35.61	33281
2009-07-30	36.36	36.50	35.64	36.04	26607
2009-07-31	36.08	36.23	35.51	35.65	34052
2009-08-03	36.12	36.12	35.21	35.49	121098
2009-08-04	37.35	39.19	36.74	38.72	251587
2009-08-05	39.11	39.96	38.17	39.79	87748
2009-08-06	39.84	41.00	37.88	40.10	86319
2009-08-07	40.44	41.28	40.05	40.12	49526
2009-08-10	39.58	41.39	39.32	40.00	61781
2009-08-11	39.60	40.98	38.65	39.20	47515
2009-08-12	39.43	40.43	39.30	39.37	55900
2009-08-13	39.78	40.00	38.09	38.30	55314
2009-08-14	38.43	38.92	36.42	37.95	77684
2009-08-17	37.02	37.86	35.32	35.85	60736
2009-08-18	35.93	36.00	34.95	35.27	71943
2009-08-19	34.93	35.23	34.78	35.00	70615
2009-08-20	35.03	35.42	34.80	35.38	61273
2009-08-21	35.94	37.99	35.39	37.10	80846
2009-08-24	37.29	37.57	36.51	37.45	39998
2009-08-25	37.75	38.30	37.39	37.93	85226
2009-08-26	37.94	38.41	37.74	38.37	48513
2009-08-27	38.33	38.41	37.78	38.41	22404
2009-08-28	38.89	38.89	37.95	38.06	32574
2009-08-31	37.87	38.00	37.06	37.82	48574
2009-09-01	37.87	39.59	36.81	38.12	74121
2009-09-02	38.13	39.21	37.35	38.76	111038
2009-09-03	38.75	39.59	38.44	39.57	37155
2009-09-04	39.60	39.76	38.54	39.58	45384
2009-09-08	40.01	40.19	39.32	39.59	27052
2009-09-09	39.84	41.17	39.22	41.10	46471
2009-09-10	41.14	42.54	41.00	42.20	45098
2009-09-11	42.46	42.55	39.53	39.83	59077
2009-09-14	39.75	40.70	39.67	39.94	37932
2009-09-15	40.00	40.62	39.09	39.95	51286
2009-09-16	40.27	40.76	39.63	40.15	38488
2009-09-17	40.21	40.78	39.92	40.04	82358
2009-09-18	40.30	40.76	39.76	39.97	118922
2009-09-21	39.75	40.06	39.65	39.99	123347
2009-09-22	40.39	40.39	39.50	39.50	41787
2009-09-23	39.85	39.85	38.75	39.04	72049
2009-09-24	39.08	39.43	38.33	39.01	50072
2009-09-25	39.02	39.12	38.39	38.89	51491
2009-09-28	38.97	39.21	38.62	39.08	44318
2009-09-29	39.36	39.75	38.33	38.42	57858
2009-09-30	38.64	39.21	37.51	38.39	70713
2009-10-01	38.35	38.44	37.60	37.67	97229
2009-10-02	37.50	38.42	37.01	37.82	57818
2009-10-05	37.91	39.25	37.54	37.91	50181
2009-10-06	38.45	39.07	37.96	38.95	58179
2009-10-07	39.21	39.75	38.89	39.14	27327
2009-10-08	39.52	39.53	38.00	38.06	141632
2009-10-09	38.10	38.51	38.01	38.07	91155
2009-10-12	38.54	38.62	37.26	37.68	56679
2009-10-13	37.75	38.24	37.11	38.01	105048
2009-10-14	38.26	40.18	38.14	39.99	81605
2009-10-15	39.90	40.95	39.75	40.73	75216
2009-10-16	40.70	40.97	40.39	40.58	85769
2009-10-19	40.93	41.66	40.70	41.36	31310
2009-10-20	41.54	41.54	39.60	40.41	95551
2009-10-21	40.44	40.97	39.64	39.79	75227
2009-10-22	39.44	40.57	39.11	40.15	46970
2009-10-23	40.47	40.80	39.49	40.04	45683
2009-10-26	40.27	40.27	38.55	38.81	53673
2009-10-27	38.81	39.74	38.64	39.36	54330
2009-10-28	39.36	39.36	37.61	38.11	71393
2009-10-29	38.33	38.56	37.94	38.27	31141
2009-10-30	38.13	38.16	36.00	36.78	76809
2009-11-02	36.80	36.98	35.77	36.05	85549
2009-11-03	36.05	37.24	35.77	37.10	51706
2009-11-04	37.10	37.36	36.20	36.56	82909
2009-11-05	36.50	37.50	36.50	37.00	73559
2009-11-06	36.74	37.23	36.50	36.83	102066
2009-11-09	37.01	37.28	36.81	36.98	88258
2009-11-10	36.70	37.21	36.22	36.33	39931
2009-11-11	36.81	36.84	36.60	36.70	22539
2009-11-12	36.75	36.77	35.71	35.83	41817
2009-11-13	36.12	36.34	35.28	35.70	31527
2009-11-16	35.62	36.18	34.52	34.67	122104
2009-11-17	34.63	34.97	34.27	34.86	49024
2009-11-18	34.97	35.01	34.30	34.80	31103
2009-11-19	34.51	34.83	34.16	34.51	37531
2009-11-20	34.40	35.49	34.12	35.38	58976
2009-11-23	35.65	36.37	35.11	36.06	59542
2009-11-24	36.19	36.36	35.57	36.26	67575
2009-11-25	36.46	36.46	36.05	36.07	34675
2009-11-27	35.28	35.82	35.10	35.45	22299
2009-11-30	35.45	35.45	34.00	35.10	82770
2009-12-01	35.24	36.28	35.15	35.68	99444
2009-12-02	35.81	36.56	35.57	36.52	65615
2009-12-03	36.75	37.16	36.22	36.27	66668
2009-12-04	36.74	37.20	36.31	36.35	58957
2009-12-07	36.52	37.38	36.50	37.08	46754
2009-12-08	37.26	37.50	35.25	35.51	127160
2009-12-09	36.47	36.56	32.69	33.79	318523
2009-12-10	33.57	33.64	32.75	32.88	111425
2009-12-11	32.87	33.10	31.84	32.24	84638
2009-12-14	32.51	33.33	32.01	33.31	73746
2009-12-15	33.30	33.70	33.03	33.45	72994
2009-12-16	33.52	34.17	31.70	32.34	225084
2009-12-17	31.91	32.11	30.32	30.44	148655
2009-12-18	30.58	31.00	30.39	30.62	113698
2009-12-21	30.76	31.39	30.67	30.80	65549
2009-12-22	30.77	31.08	30.77	30.85	57760
2009-12-23	30.95	31.10	30.65	30.87	50812
2009-12-24	31.00	31.39	30.93	31.19	19151
2009-12-28	31.19	31.32	30.82	31.11	42809
2009-12-29	31.33	31.51	31.00	31.09	46458
2009-12-30	31.03	31.58	31.03	31.58	73531
2009-12-31	31.72	31.89	31.48	31.53	72133
2010-01-04	32.01	32.69	32.01	32.36	58411
2010-01-05	32.48	32.58	32.08	32.13	69863
2010-01-06	32.26	32.58	32.14	32.18	69028
2010-01-07	32.25	32.77	32.01	32.54	74681
2010-01-08	32.43	32.87	32.43	32.83	40761
2010-01-11	32.93	32.97	32.49	32.50	50822
2010-01-12	32.41	32.65	31.74	32.10	80362
2010-01-13	32.11	33.02	31.61	32.93	75764
2010-01-14	32.99	33.19	32.69	32.92	92042
2010-01-15	33.06	33.06	31.51	31.65	99762
2010-01-19	31.97	32.17	31.41	31.50	103354
2010-01-20	31.33	31.35	30.82	30.90	58400
2010-01-21	31.03	31.14	30.20	30.20	84385
2010-01-22	30.26	30.34	28.85	28.97	123419
2010-01-25	29.11	29.52	28.90	29.10	75134
2010-01-26	29.10	29.23	28.01	28.06	103580
2010-01-27	28.02	29.39	27.71	29.07	127127
2010-01-28	29.03	29.26	28.07	29.00	75442
2010-01-29	29.00	29.69	29.00	29.21	90833
2010-02-01	29.41	30.42	29.41	30.16	133290
2010-02-02	30.20	30.20	29.15	29.35	69949
2010-02-03	30.27	31.28	30.13	30.57	136680
2010-02-04	30.46	30.88	29.40	30.11	91903
2010-02-05	30.12	30.13	29.54	29.67	97365
2010-02-08	29.76	29.81	29.18	29.28	53955
2010-02-09	29.49	30.18	29.01	29.12	49847
2010-02-10	29.12	29.18	28.27	28.94	69899
2010-02-11	28.77	29.37	28.77	29.35	42960
2010-02-12	29.01	29.01	28.02	28.67	111871
2010-02-16	28.74	29.82	28.74	29.75	55478
2010-02-17	29.92	30.13	29.71	29.93	42465
2010-02-18	29.82	30.44	29.82	30.44	33013
2010-02-19	30.44	30.51	29.66	29.76	54750
2010-02-22	29.99	30.09	29.07	29.12	54590
2010-02-23	29.11	29.25	28.54	28.82	38393
2010-02-24	28.90	29.12	28.74	28.91	24515
2010-02-25	28.47	29.01	28.25	28.99	30977
2010-02-26	28.96	29.06	28.51	28.80	43195
2010-03-01	28.92	29.45	28.82	29.32	46150
2010-03-02	29.30	29.79	29.27	29.56	77344
2010-03-03	29.69	30.60	29.68	30.14	69743
2010-03-04	32.29	32.96	31.87	32.56	231914
2010-03-05	32.60	32.93	32.01	32.88	93726
2010-03-08	32.74	32.92	32.55	32.67	56242
2010-03-09	32.58	33.00	32.46	32.51	52164
2010-03-10	32.55	32.92	32.41	32.92	54701
2010-03-11	32.79	32.89	32.56	32.83	88856
2010-03-12	33.00	33.00	32.50	32.75	1074149
2010-03-15	32.55	32.56	31.99	32.42	109685
2010-03-16	32.48	33.26	32.48	33.21	73313
2010-03-17	33.29	34.27	33.21	33.75	99739
2010-03-18	33.44	33.92	33.44	33.81	47315
2010-03-19	34.01	34.01	32.48	32.66	117160
2010-03-22	32.53	33.91	32.53	33.82	51683
2010-03-23	33.84	34.02	33.26	33.85	37144
2010-03-24	33.64	33.75	33.10	33.26	59391
2010-03-25	33.48	34.16	33.13	33.17	29908
2010-03-26	33.18	33.43	32.76	33.16	26765
2010-03-29	33.13	33.13	32.36	32.65	60912
2010-03-30	32.63	33.23	32.63	33.01	51588
2010-03-31	32.81	33.09	32.46	32.53	46905
2010-04-01	32.59	33.25	32.59	33.21	32703
2010-04-05	33.25	33.74	33.00	33.68	54384
2010-04-06	33.30	33.94	33.21	33.53	37437
2010-04-07	33.31	33.62	33.18	33.62	34321
2010-04-08	33.42	34.01	33.16	33.85	44809
2010-04-09	33.76	34.06	33.51	33.72	32451
2010-04-12	33.83	34.16	33.77	33.99	47965
2010-04-13	33.90	34.14	33.50	34.08	25203
2010-04-14	34.24	34.56	34.04	34.50	55561
2010-04-15	34.71	34.94	34.55	34.69	44390
2010-04-16	34.71	34.76	34.01	34.45	49540
2010-04-19	34.22	34.86	33.93	34.38	50686
2010-04-20	34.60	34.78	34.34	34.76	20904
2010-04-21	34.74	35.18	34.65	35.17	33230
2010-04-22	34.76	35.08	34.09	35.06	30053
2010-04-23	34.91	34.99	34.57	34.69	19218
2010-04-26	34.77	35.74	34.77	35.39	27543
2010-04-27	35.32	35.75	34.00	34.08	31350
2010-04-28	34.22	34.87	34.07	34.57	40811
2010-04-29	34.82	35.75	34.82	35.74	38202
2010-04-30	35.21	36.10	33.58	33.58	54779
2010-05-03	33.69	34.98	33.55	34.68	34693
2010-05-04	34.00	34.17	32.81	33.25	101526
2010-05-05	33.68	34.40	31.25	32.28	112179
2010-05-06	32.21	32.66	30.05	31.62	53297
2010-05-07	31.51	32.51	30.36	30.81	33236
2010-05-10	32.03	33.40	32.03	33.40	76092
2010-05-11	32.86	33.34	32.15	32.75	58674
2010-05-12	32.78	33.75	32.42	33.44	30969
2010-05-13	33.25	33.79	33.06	33.28	28344
2010-05-14	32.90	33.34	32.02	32.70	39060
2010-05-17	32.98	33.62	32.12	32.75	27640
2010-05-18	33.18	33.45	31.51	31.72	35001
2010-05-19	32.31	32.48	30.89	31.16	38555
2010-05-20	30.75	31.32	29.58	30.16	81130
2010-05-21	29.88	30.44	29.86	30.26	70651
2010-05-24	30.25	30.48	29.18	29.58	62910
2010-05-25	29.04	29.04	28.27	28.82	49726
2010-05-26	28.89	29.73	28.54	28.79	57274
2010-05-27	29.41	30.05	29.02	30.03	24248
2010-05-28	30.04	30.25	28.94	29.40	43330
2010-06-01	29.11	29.60	28.31	28.33	23310
2010-06-02	28.37	29.19	28.25	28.84	51628
2010-06-03	28.81	29.31	28.25	28.85	60826
2010-06-04	28.00	29.08	27.73	27.85	86162
2010-06-07	28.18	28.49	27.65	27.67	43317
2010-06-08	27.68	28.05	27.47	27.82	42027
2010-06-09	28.13	28.99	27.60	27.91	66700
2010-06-10	28.39	28.95	27.71	28.14	99462
2010-06-11	27.80	28.94	27.80	28.37	31803
2010-06-14	28.56	28.91	28.29	28.37	27886
2010-06-15	28.22	29.68	28.22	29.62	29997
2010-06-16	29.30	29.58	29.05	29.10	36270
2010-06-17	29.20	29.21	28.01	28.37	56447
2010-06-18	28.40	28.72	27.82	28.05	87248
2010-06-21	28.47	29.02	27.80	27.85	40797
2010-06-22	28.00	28.29	27.54	27.57	86131
2010-06-23	27.46	27.70	27.25	27.39	44194
2010-06-24	27.29	27.97	27.29	27.39	43098
2010-06-25	27.43	28.62	27.31	28.61	567283
2010-06-28	28.41	28.49	27.69	27.93	46595
2010-06-29	27.53	27.71	27.01	27.38	132137
2010-06-30	27.45	28.05	27.30	27.34	57548
2010-07-01	27.29	27.72	27.10	27.33	113502
2010-07-02	27.58	27.94	27.12	27.49	46822
2010-07-06	27.79	27.92	26.49	26.54	42257
2010-07-07	26.59	27.31	26.26	27.29	152980
2010-07-08	27.48	27.86	26.93	27.82	27079
2010-07-09	27.86	27.86	27.15	27.78	65818
2010-07-12	27.73	28.58	27.26	28.33	99063
2010-07-13	28.79	30.70	28.58	30.46	111075
2010-07-14	30.21	30.71	29.92	30.42	54781
2010-07-15	30.59	31.44	29.66	31.31	80088
2010-07-16	31.03	31.05	29.83	29.94	99995
2010-07-19	29.94	30.05	29.45	29.91	38760
2010-07-20	29.56	31.41	29.17	31.18	78542
2010-07-21	31.49	32.49	31.39	31.83	99773
2010-07-22	32.15	33.62	32.15	33.00	112154
2010-07-23	32.78	34.10	32.56	34.02	44561
2010-07-26	34.13	34.63	33.69	34.40	49909
2010-07-27	34.59	35.00	34.27	34.50	46438
2010-07-28	34.33	34.59	33.33	33.50	57578
2010-07-29	33.85	33.98	33.01	33.19	27650
2010-07-30	32.69	33.93	32.28	32.86	82990
2010-08-02	33.48	33.81	32.85	33.26	61092
2010-08-03	33.19	33.69	32.81	33.01	51964
2010-08-04	34.93	36.67	34.90	36.07	145673
2010-08-05	35.59	36.08	34.51	34.91	105916
2010-08-06	34.56	35.09	33.86	34.55	55707
2010-08-09	34.98	34.98	33.62	33.77	69546
2010-08-10	33.51	33.51	32.20	32.79	62735
2010-08-11	32.32	32.75	31.38	31.61	49512
2010-08-12	31.02	31.29	30.18	30.54	57981
2010-08-13	30.36	31.04	30.08	30.13	75329
2010-08-16	30.07	31.01	29.95	30.87	69075
2010-08-17	31.05	31.12	30.29	30.35	49548
2010-08-18	30.41	30.67	30.01	30.26	97866
2010-08-19	30.24	30.25	29.57	29.95	105044
2010-08-20	29.74	30.09	28.98	29.29	51001
2010-08-23	29.77	32.32	29.33	29.38	127888
2010-08-24	29.00	29.73	28.40	28.80	74537
2010-08-25	28.61	29.00	28.01	28.92	31687
2010-08-26	28.87	29.13	28.05	28.10	42029
2010-08-27	28.46	29.25	28.16	29.03	44249
2010-08-30	28.98	29.21	28.25	28.40	76504
2010-08-31	28.43	28.97	28.19	28.38	61527
2010-09-01	28.75	29.24	28.50	28.82	94454
2010-09-02	28.89	29.18	28.49	29.10	62341
2010-09-03	29.48	29.89	29.31	29.83	29908
2010-09-07	29.96	29.96	28.70	28.87	65694
2010-09-08	29.03	29.14	28.69	28.88	27803
2010-09-09	29.29	29.29	28.58	28.72	47031
2010-09-10	28.76	28.95	28.20	28.51	36506
2010-09-13	28.78	29.49	28.69	29.36	41466
2010-09-14	29.20	29.26	28.51	28.57	23849
2010-09-15	28.48	28.96	28.12	28.80	28881
2010-09-16	28.67	29.23	28.66	29.02	44210
2010-09-17	29.38	29.64	28.77	29.36	47004
2010-09-20	29.51	30.35	29.24	30.29	54357
2010-09-21	30.29	30.80	29.98	30.46	88510
2010-09-22	30.27	30.88	30.27	30.53	32833
2010-09-23	30.30	30.48	29.11	29.19	37214
2010-09-24	29.67	31.22	29.38	31.05	53192
2010-09-27	30.96	31.24	30.40	30.60	66262
2010-09-28	30.73	31.15	30.02	30.94	39650
2010-09-29	30.76	31.30	30.60	30.77	47981
2010-09-30	30.91	31.29	30.28	31.12	42071
2010-10-01	31.36	31.36	30.26	30.63	33929
2010-10-04	30.41	30.45	29.16	29.28	44156
2010-10-05	29.65	30.75	29.21	30.52	32976
2010-10-06	30.55	30.87	29.91	30.07	42021
2010-10-07	30.27	30.27	29.13	29.68	58991
2010-10-08	29.60	30.61	29.60	30.41	21176
2010-10-11	30.28	30.64	30.09	30.18	13343
2010-10-12	30.02	30.62	29.95	30.54	13749
2010-10-13	30.77	30.82	30.17	30.56	38420
2010-10-14	30.48	30.72	30.21	30.60	25378
2010-10-15	31.03	31.21	30.13	30.51	48154
2010-10-18	30.63	31.55	30.54	31.51	24342
2010-10-19	31.38	32.05	30.43	30.65	43716
2010-10-20	30.89	31.81	30.85	31.27	41824
2010-10-21	31.49	32.84	31.39	32.59	62958
2010-10-22	32.83	33.24	32.76	33.10	32497
2010-10-25	33.38	33.94	32.88	33.02	28795
2010-10-26	32.87	33.02	32.43	32.64	25440
2010-10-27	32.33	32.49	30.80	31.23	38721
2010-10-28	31.38	31.43	30.05	30.87	39217
2010-10-29	30.76	31.15	30.40	30.86	28615
2010-11-01	31.01	31.47	30.72	31.28	38760
2010-11-02	31.65	32.15	31.33	31.93	32328
2010-11-03	31.92	32.00	31.20	31.82	26901
2010-11-04	32.39	33.17	32.21	33.02	28291
2010-11-05	33.13	33.70	32.83	33.25	41832
2010-11-08	33.01	33.93	32.99	33.67	31651
2010-11-09	33.51	33.73	32.73	33.23	34197
2010-11-10	33.18	34.28	32.70	34.24	39264
2010-11-11	33.83	33.83	33.24	33.31	32368
2010-11-12	32.94	33.57	32.92	33.40	35677
2010-11-15	33.55	34.05	32.98	33.55	21369
2010-11-16	33.20	33.52	32.85	33.38	35220
2010-11-17	33.36	34.00	32.98	33.36	35543
2010-11-18	34.02	34.55	33.85	34.23	25820
2010-11-19	34.27	34.45	33.76	34.06	32076
2010-11-22	33.74	34.19	33.54	34.09	31774
2010-11-23	33.61	33.88	33.22	33.71	15898
2010-11-24	34.05	34.81	34.00	34.72	18889
2010-11-26	34.61	34.95	34.43	34.69	5110
2010-11-29	34.44	35.90	34.23	35.25	73758
2010-11-30	34.79	35.60	34.53	35.18	111949
2010-12-01	35.36	36.26	35.15	36.17	65651
2010-12-02	36.08	37.65	36.00	37.20	58644
2010-12-03	36.91	37.24	36.50	36.94	71135
2010-12-06	36.45	36.66	35.67	36.39	56456
2010-12-07	36.70	36.88	36.13	36.49	125507
2010-12-08	33.82	34.58	30.40	32.75	440162
2010-12-09	32.29	32.39	31.40	32.02	171170
2010-12-10	31.97	32.85	31.60	32.78	80083
2010-12-13	32.76	32.78	31.73	31.82	99425
2010-12-14	31.97	32.09	31.65	31.95	82046
2010-12-15	31.75	32.33	31.56	32.20	121918
2010-12-16	32.25	32.37	31.88	31.95	94822
2010-12-17	31.74	32.08	31.38	32.00	289762
2010-12-20	32.08	32.36	31.93	32.16	51163
2010-12-21	32.40	32.48	32.08	32.30	42302
2010-12-22	32.98	32.98	32.11	32.43	69484
2010-12-23	32.49	32.61	31.99	32.15	41313
2010-12-27	32.00	32.29	31.85	32.11	43620
2010-12-28	32.03	32.43	31.85	32.26	47037
2010-12-29	32.27	32.71	32.02	32.60	49522
2010-12-30	32.35	33.27	32.35	33.18	18986
2010-12-31	33.15	33.49	32.88	32.88	54367
2011-01-03	33.29	34.73	32.97	34.50	133594
2011-01-04	34.68	34.88	33.92	34.83	86103
2011-01-05	34.88	35.56	34.70	35.53	109501
2011-01-06	35.60	36.29	35.02	36.23	119286
2011-01-07	36.43	36.43	35.83	36.19	174622
2011-01-10	36.05	36.50	36.04	36.26	98339
2011-01-11	36.44	37.34	36.27	37.23	99049
2011-01-12	37.63	38.28	37.42	38.10	95091
2011-01-13	38.03	38.43	37.85	38.03	265651
2011-01-14	37.93	38.70	37.58	38.46	99592
2011-01-18	38.19	39.08	38.17	39.06	72690
2011-01-19	38.94	39.23	38.47	38.54	70506
2011-01-20	38.30	38.54	37.72	38.18	58863
2011-01-21	38.37	38.71	38.24	38.57	55973
2011-01-24	38.50	39.01	38.25	38.95	185468
2011-01-25	38.89	38.89	37.66	38.27	86347
2011-01-26	38.37	39.01	38.28	38.63	47569
2011-01-27	38.43	38.64	38.14	38.58	71309
2011-01-28	38.49	38.60	37.55	37.70	63925
2011-01-31	37.76	38.49	37.76	37.91	61243
2011-02-01	37.98	39.70	37.98	38.82	42199
2011-02-02	38.53	38.88	36.79	37.70	98064
2011-02-03	37.83	38.89	37.78	38.40	54281
2011-02-04	38.30	38.33	37.96	38.14	44670
2011-02-07	38.14	38.73	37.90	38.66	30708
2011-02-08	38.49	39.10	38.45	39.05	33879
2011-02-09	38.89	39.62	38.89	39.51	51256
2011-02-10	39.22	40.05	39.22	39.58	62018
2011-02-11	39.45	40.02	39.45	39.96	80709
2011-02-14	39.77	39.92	39.32	39.72	18699
2011-02-15	39.42	39.78	38.82	38.94	54774
2011-02-16	39.27	40.88	38.88	39.51	129921
2011-02-17	39.48	40.21	39.33	39.52	29440
2011-02-18	39.76	40.56	39.39	39.65	23873
2011-02-22	39.16	39.72	38.20	38.63	79635
2011-02-23	38.58	38.90	36.76	36.80	125808
2011-02-24	36.87	37.62	36.34	37.48	51390
2011-02-25	37.51	38.13	37.05	38.01	62784
2011-02-28	37.92	38.03	37.01	37.39	83318
2011-03-01	37.41	37.77	36.07	36.64	221657
2011-03-02	36.71	36.77	35.70	36.25	40090
2011-03-03	36.60	37.15	36.60	36.71	79863
2011-03-04	36.63	37.37	36.30	36.58	63740
2011-03-07	36.64	36.75	35.50	36.16	22048
2011-03-08	36.23	37.74	36.05	37.34	56103
2011-03-09	37.38	37.39	37.01	37.09	22216
2011-03-10	36.59	37.04	36.12	36.42	43141
2011-03-11	36.25	36.84	35.04	36.24	28559
2011-03-14	35.80	36.43	35.70	36.15	13229
2011-03-15	35.01	35.90	35.01	35.70	18688
2011-03-16	35.52	35.66	34.34	34.98	69759
2011-03-17	35.50	35.74	34.81	35.18	70354
2011-03-18	35.69	35.69	34.87	35.21	73993
2011-03-21	35.64	36.47	35.43	36.30	74047
2011-03-22	36.32	37.10	36.00	36.98	166967
2011-03-23	36.78	37.38	36.43	37.13	58772
2011-03-24	37.28	37.84	37.00	37.53	23252
2011-03-25	37.71	38.84	37.66	38.46	33342
2011-03-28	38.70	38.92	38.56	38.81	26240
2011-03-29	38.69	39.30	38.63	38.93	30294
2011-03-30	39.12	39.87	39.00	39.55	87506
2011-03-31	39.54	39.70	39.28	39.44	34668
2011-04-01	39.81	39.81	39.09	39.33	39116
2011-04-04	39.50	39.54	39.02	39.46	45249
2011-04-05	39.25	40.82	39.24	39.81	76574
2011-04-06	40.07	40.07	39.63	39.78	12163
2011-04-07	39.78	39.74	38.60	38.64	34214
2011-04-08	38.85	38.85	37.65	37.91	11934
2011-04-11	37.88	37.90	37.19	37.75	62734
2011-04-12	37.29	37.88	36.97	36.99	36485
2011-04-13	37.37	37.74	36.61	36.89	19291
2011-04-14	36.62	37.36	36.30	37.15	43953
2011-04-15	37.03	37.59	36.81	37.27	52390
2011-04-18	36.52	36.86	36.10	36.30	21219
2011-04-19	36.51	37.40	36.50	36.63	23665
2011-04-20	37.37	37.63	36.04	36.86	64541
2011-04-21	37.05	37.25	36.51	37.23	47038
2011-04-25	37.05	39.07	36.48	38.65	202369
2011-04-26	38.99	39.21	38.32	38.78	21148
2011-04-27	38.81	39.60	38.53	39.23	47340
2011-04-28	39.26	40.28	39.04	39.12	60825
2011-04-29	39.31	39.79	39.31	39.52	19834
2011-05-02	39.83	39.85	38.87	39.17	53371
2011-05-03	38.97	39.25	38.69	39.19	38258
2011-05-04	40.50	40.50	37.69	37.69	83583
2011-05-05	37.48	38.50	35.68	35.85	62416
2011-05-06	36.42	36.97	35.54	35.93	31292
2011-05-09	35.74	36.13	35.05	35.29	30112
2011-05-10	35.40	35.91	35.22	35.89	62892
2011-05-11	35.67	35.67	34.80	35.20	58745
2011-05-12	34.88	35.37	34.31	35.30	49186
2011-05-13	35.38	35.85	33.51	33.74	76600
2011-05-16	33.45	34.09	33.26	33.51	20938
2011-05-17	33.42	34.02	33.37	33.62	24623
2011-05-18	33.83	34.31	33.65	34.30	12641
2011-05-19	34.58	34.58	33.50	33.94	21298
2011-05-20	33.63	33.97	33.37	33.46	32118
2011-05-23	32.95	33.94	32.95	33.72	26106
2011-05-24	33.96	33.96	32.90	32.90	26980
2011-05-25	32.97	33.98	32.89	33.95	24275
2011-05-26	33.65	34.40	33.46	34.17	31300
2011-05-27	34.27	34.78	34.10	34.51	21574
2011-05-31	34.87	35.76	34.17	34.35	118254
2011-06-01	34.49	34.85	32.61	32.80	54721
2011-06-02	32.95	33.32	32.72	33.22	21355
2011-06-03	32.69	33.89	32.69	33.00	40085
2011-06-06	32.85	33.09	32.31	32.67	35844
2011-06-07	32.81	33.14	32.32	32.32	27269
2011-06-08	32.17	32.48	32.01	32.16	45676
2011-06-09	32.17	32.50	32.15	32.25	16311
2011-06-10	32.18	33.52	32.18	32.48	34881
2011-06-13	32.07	33.01	32.02	32.66	35879
2011-06-14	32.94	33.73	32.57	33.44	51365
2011-06-15	32.95	33.03	32.24	32.94	36492
2011-06-16	33.08	33.90	32.75	33.34	17457
2011-06-17	33.59	33.83	33.11	33.54	49895
2011-06-20	33.33	33.93	33.19	33.61	20039
2011-06-21	34.01	34.01	32.96	33.33	106608
2011-06-22	33.23	33.67	33.23	33.33	35427
2011-06-23	32.92	34.06	32.90	33.64	18388
2011-06-24	33.67	34.35	33.64	34.32	67285
2011-06-27	34.96	35.33	34.84	35.12	33331
2011-06-28	35.17	35.21	34.42	35.12	27877
2011-06-29	35.12	35.22	34.81	35.16	71373
2011-06-30	35.19	36.63	35.19	36.50	20125
2011-07-01	36.50	37.36	36.50	37.19	30718
2011-07-05	37.35	37.35	36.89	37.11	79432
2011-07-06	37.04	37.50	37.04	37.31	28015
2011-07-07	37.63	38.10	37.33	38.05	19265
2011-07-08	37.97	38.46	37.90	38.31	34739
2011-07-11	37.92	38.16	37.57	38.02	27345
2011-07-12	37.48	38.35	37.48	38.18	21537
2011-07-13	38.23	39.07	38.08	38.68	25126
2011-07-14	38.60	38.98	38.25	38.35	20955
2011-07-15	38.43	39.50	38.43	39.43	26094
2011-07-18	39.11	39.28	38.75	38.82	23497
2011-07-19	39.10	40.49	39.10	40.36	21552
2011-07-20	40.22	40.22	39.77	39.90	26542
2011-07-21	40.09	40.44	39.59	40.24	40374
2011-07-22	40.24	41.64	39.95	40.95	84978
2011-07-25	40.54	41.30	40.38	40.83	34379
2011-07-26	40.76	40.82	39.98	40.48	38925
2011-07-27	40.19	40.19	39.10	39.61	47693
2011-07-28	39.61	39.61	38.61	38.71	21349
2011-07-29	38.52	38.93	38.07	38.54	55399
2011-08-01	38.83	39.27	38.34	38.86	29557
2011-08-02	38.55	39.34	38.35	38.59	48731
2011-08-03	31.21	38.59	31.10	37.14	70507
2011-08-04	36.58	37.13	35.07	35.64	45064
2011-08-05	35.92	37.01	34.60	34.73	38363
2011-08-08	33.93	34.21	32.07	32.08	71736
2011-08-09	32.77	34.21	31.22	33.88	98018
2011-08-10	32.89	34.29	32.02	32.34	40542
2011-08-11	32.63	33.99	32.63	33.55	90587
2011-08-12	33.77	34.39	33.09	34.00	61714
2011-08-15	34.99	34.99	34.17	34.47	29441
2011-08-16	34.27	34.78	33.88	34.49	27158
2011-08-17	34.57	35.09	34.35	35.00	25763
2011-08-18	33.91	34.23	32.79	33.21	68899
2011-08-19	32.61	34.68	32.60	33.06	40351
2011-08-22	33.81	34.11	32.77	33.08	38277
2011-08-23	33.11	34.33	33.09	33.50	111470
2011-08-24	33.64	35.87	33.47	35.63	73834
2011-08-25	36.03	36.03	34.50	35.25	38988
2011-08-26	34.90	36.53	34.90	35.83	27695
2011-08-29	35.50	38.48	35.50	38.32	60385
2011-08-30	38.27	38.27	37.02	38.08	25325
2011-08-31	37.83	38.54	37.03	37.42	36822
2011-09-01	37.43	38.09	36.14	36.57	30445
2011-09-02	35.88	36.56	34.84	35.00	52011
2011-09-06	34.00	34.48	32.88	33.56	76665
2011-09-07	34.24	34.95	33.96	34.93	55312
2011-09-08	34.23	34.83	33.90	34.34	30118
2011-09-09	33.89	34.29	32.91	33.18	34269
2011-09-12	32.75	33.69	32.75	33.27	37866
2011-09-13	33.47	34.33	33.45	34.10	16732
2011-09-14	34.46	35.45	33.67	34.85	24330
2011-09-15	34.31	35.43	33.92	35.36	27111
2011-09-16	35.60	35.60	34.34	34.90	42974
2011-09-19	32.93	34.55	32.93	33.92	26124
2011-09-20	34.13	34.31	32.61	32.64	63837
2011-09-21	32.53	32.78	31.86	31.94	88491
2011-09-22	30.98	31.72	30.41	30.68	77420
2011-09-23	30.68	31.43	30.28	30.75	63440
2011-09-26	30.96	31.68	30.40	31.62	42636
2011-09-27	32.39	33.26	31.69	32.23	64301
2011-09-28	32.06	32.15	31.04	31.21	41433
2011-09-29	31.97	32.44	30.94	31.74	32065
2011-09-30	31.16	32.01	30.67	30.97	61599
2011-10-03	30.56	31.12	28.60	28.64	55198
2011-10-04	28.49	30.82	28.39	30.65	67510
2011-10-05	30.83	31.77	30.02	31.16	26372
2011-10-06	31.03	32.01	31.03	31.81	27941
2011-10-07	31.79	32.18	29.99	30.06	34973
2011-10-10	30.08	31.50	30.08	31.22	65397
2011-10-11	30.95	32.59	30.94	32.51	44172
2011-10-12	32.81	33.79	32.75	33.09	50856
2011-10-13	33.02	33.02	32.09	32.61	24486
2011-10-14	33.09	33.90	32.69	33.61	27879
2011-10-17	33.45	33.45	31.52	31.83	39155
2011-10-18	31.68	33.42	31.55	33.06	29990
2011-10-19	33.16	33.68	31.85	31.93	24623
2011-10-20	31.99	32.26	30.76	31.66	27139
2011-10-21	32.35	32.61	31.84	32.48	25300
2011-10-24	32.68	33.96	32.59	33.65	25063
2011-10-25	33.54	34.13	31.62	31.79	49087
2011-10-26	32.35	33.08	31.53	32.70	42390
2011-10-27	33.73	35.74	33.01	35.38	58969
2011-10-28	35.21	35.80	34.78	34.84	28278
2011-10-31	34.33	34.37	33.48	33.61	25297
2011-11-01	32.30	33.20	31.57	31.74	32486
2011-11-02	32.14	33.23	32.09	33.03	30490
2011-11-03	33.45	34.69	32.47	34.66	26569
2011-11-04	34.07	34.07	33.27	33.91	20734
2011-11-07	33.53	33.82	32.64	33.71	9925
2011-11-08	34.01	34.01	32.68	32.94	42533
2011-11-09	27.82	31.75	25.76	30.37	169334
2011-11-10	30.93	33.10	28.33	30.83	105825
2011-11-11	30.67	31.11	30.16	30.80	36671
2011-11-14	30.65	30.80	30.00	30.37	40667
2011-11-15	30.09	31.18	29.86	31.07	37921
2011-11-16	30.61	31.37	30.51	30.66	29206
2011-11-17	30.62	30.82	30.26	30.46	29574
2011-11-18	30.53	30.81	30.15	30.69	41175
2011-11-21	30.08	30.39	29.38	29.99	90463
2011-11-22	30.01	30.54	29.55	30.01	45228
2011-11-23	30.02	30.03	28.92	29.00	53976
2011-11-25	28.82	29.00	27.70	27.80	34613
2011-11-28	28.81	29.51	28.25	28.86	80219
2011-11-29	28.81	29.10	28.38	28.53	43288
2011-11-30	29.84	30.37	28.82	30.32	84274
2011-12-01	30.16	31.47	30.04	30.95	37066
2011-12-02	31.47	31.47	30.60	30.67	33299
2011-12-05	31.18	31.42	30.56	31.15	30588
2011-12-06	31.09	31.38	30.71	30.82	36837
2011-12-07	32.20	36.47	31.23	36.27	150692
2011-12-08	35.07	35.37	32.56	32.66	88181
2011-12-09	32.72	35.18	32.72	34.82	53634
2011-12-12	34.25	34.29	33.44	33.69	39587
2011-12-13	34.11	34.11	32.26	32.55	29850
2011-12-14	32.08	32.39	31.04	31.18	45534
2011-12-15	31.79	31.79	30.67	30.97	27741
2011-12-16	31.28	32.17	31.14	31.29	79109
2011-12-19	31.70	31.93	30.31	30.47	36916
2011-12-20	31.23	32.05	31.08	31.93	39124
2011-12-21	31.69	32.10	30.74	32.09	35737
2011-12-22	32.10	32.60	31.86	32.40	12156
2011-12-23	32.35	32.36	31.77	32.03	28340
2011-12-27	31.91	32.37	31.69	32.11	17250
2011-12-28	32.12	32.12	30.77	30.90	58657
2011-12-29	30.95	31.50	30.90	31.34	26416
2011-12-30	31.34	31.85	31.24	31.28	23533
2012-01-03	32.10	32.47	31.75	32.28	27866
2012-01-04	31.94	32.10	31.42	31.89	29594
2012-01-05	31.60	31.87	30.67	31.78	14879
2012-01-06	31.84	31.84	31.21	31.34	19738
2012-01-09	31.45	32.04	31.12	31.61	49657
2012-01-10	32.00	32.57	31.72	32.44	29473
2012-01-11	32.18	32.95	31.61	32.82	36418
2012-01-12	32.88	33.42	32.24	33.30	24128
2012-01-13	32.77	33.22	32.30	32.80	20266
2012-01-17	33.04	33.04	31.74	31.81	44118
2012-01-18	31.80	32.25	31.69	32.20	26490
2012-01-19	32.39	32.65	32.01	32.53	17514
2012-01-20	32.38	33.15	32.08	33.00	38507
2012-01-23	33.16	33.46	33.00	33.40	17123
2012-01-24	33.24	33.91	33.24	33.89	32405
2012-01-25	33.73	34.25	33.73	34.08	18000
2012-01-26	34.09	34.27	33.71	34.23	20282
2012-01-27	34.00	34.79	33.88	34.77	22882
2012-01-30	34.34	34.73	33.28	34.60	31804
2012-01-31	34.78	34.82	34.45	34.67	38180
2012-02-01	34.63	35.58	34.37	35.47	45688
2012-02-02	35.40	35.95	35.40	35.93	40022
2012-02-03	36.65	37.22	36.21	37.16	39002
2012-02-06	37.13	37.82	37.13	37.60	41706
2012-02-07	37.58	38.51	37.46	38.37	75362
2012-02-08	34.01	36.15	31.66	34.24	299921
2012-02-09	34.52	34.52	33.76	34.20	87194
2012-02-10	33.74	34.15	33.29	33.68	80416
2012-02-13	34.15	34.46	33.64	33.98	32206
2012-02-14	33.85	33.85	33.28	33.69	46249
2012-02-15	33.56	33.92	33.31	33.49	29374
2012-02-16	33.56	34.28	33.56	34.23	21808
2012-02-17	34.26	34.62	34.16	34.44	20120
2012-02-21	34.48	34.74	34.20	34.47	37893
2012-02-22	34.29	34.46	33.98	34.08	17411
2012-02-23	33.76	34.28	33.76	34.27	50158
2012-02-24	34.21	34.60	33.90	34.40	60368
2012-02-27	34.00	34.22	33.80	33.94	22608
2012-02-28	33.89	34.04	32.89	33.10	172860
2012-02-29	33.30	33.30	32.63	32.79	95029
2012-03-01	33.09	33.31	32.45	32.76	52734
2012-03-02	32.70	33.24	32.68	33.00	67756
2012-03-05	32.82	33.16	32.46	33.00	19649
2012-03-06	32.43	32.98	32.27	32.40	37199
2012-03-07	32.63	32.67	32.14	32.51	30160
2012-03-08	32.68	33.22	32.26	33.03	35723
2012-03-09	33.08	34.22	32.90	33.55	33063
2012-03-12	33.35	34.04	33.07	33.75	29738
2012-03-13	34.04	34.53	33.77	34.44	40204
2012-03-14	34.47	34.57	34.03	34.24	35488
2012-03-15	34.24	34.64	34.05	34.58	29578
2012-03-16	34.70	34.77	34.13	34.13	40517
2012-03-19	34.17	35.20	33.99	34.86	58538
2012-03-20	34.46	34.46	33.68	34.12	26348
2012-03-21	33.64	34.46	33.55	34.12	28035
2012-03-22	33.70	33.88	33.33	33.74	26827
2012-03-23	33.66	34.42	33.17	34.32	79076
2012-03-26	34.49	35.23	34.49	35.16	28812
2012-03-27	35.11	35.24	34.56	34.74	28284
2012-03-28	34.79	34.79	34.05	34.52	43530
2012-03-29	34.18	34.55	33.88	34.44	19595
2012-03-30	34.74	34.74	34.03	34.25	27520
2012-04-02	34.03	34.88	33.74	34.87	58353
2012-04-03	34.74	35.11	34.65	35.05	71739
2012-04-04	34.66	34.84	34.11	34.29	54731
2012-04-05	34.16	34.31	34.03	34.19	18867
2012-04-09	33.48	33.78	33.28	33.50	21778
2012-04-10	33.47	33.95	33.04	33.12	47541
2012-04-11	33.52	33.56	32.63	33.05	31872
2012-04-12	32.93	33.48	32.93	33.34	28692
2012-04-13	33.13	33.13	32.21	32.39	26749
2012-04-16	32.53	33.18	32.35	32.86	25476
2012-04-17	33.24	33.74	33.16	33.34	24760
2012-04-18	33.06	33.12	32.13	32.31	28288
2012-04-19	32.44	32.44	31.33	31.94	37568
2012-04-20	32.34	32.83	32.11	32.58	19692
2012-04-23	31.89	32.10	31.58	31.78	30986
2012-04-24	31.75	32.66	31.64	32.57	19684
2012-04-25	32.92	33.14	32.47	32.63	15088
2012-04-26	32.43	32.58	32.21	32.43	14374
2012-04-27	32.79	33.25	32.31	33.23	24444
2012-04-30	33.24	33.24	32.46	32.61	29593
2012-05-01	32.50	33.50	32.17	32.30	34035
2012-05-02	32.04	32.33	31.59	32.24	15941
2012-05-03	32.08	32.16	31.38	31.73	23858
2012-05-04	31.52	31.88	30.55	30.89	25298
2012-05-07	30.67	31.70	30.29	31.32	19462
2012-05-08	30.97	32.59	30.00	32.13	37701
2012-05-09	33.20	34.37	32.30	33.57	154277
2012-05-10	33.64	35.00	33.51	34.70	129173
2012-05-11	34.52	35.00	34.44	34.81	144972
2012-05-14	34.60	35.02	34.47	34.91	114275
2012-05-15	34.74	35.29	34.73	34.98	92340
2012-05-16	35.00	35.80	34.81	34.87	75357
2012-05-17	34.78	35.03	34.46	34.81	30043
2012-05-18	34.88	35.09	33.62	34.30	51350
2012-05-21	34.50	35.61	34.13	35.45	57459
2012-05-22	35.28	35.66	34.06	34.36	31404
2012-05-23	33.89	35.60	33.89	35.45	56578
2012-05-24	35.44	35.44	34.38	34.94	23263
2012-05-25	35.06	35.06	34.36	34.81	47663
2012-05-29	36.13	38.62	36.03	37.48	92361
2012-05-30	37.06	37.34	36.42	36.77	95430
2012-05-31	36.65	37.29	36.17	36.78	35383
2012-06-01	35.88	36.18	35.36	35.98	46194
2012-06-04	36.29	36.86	35.96	36.40	34102
2012-06-05	36.18	36.90	35.75	36.24	25482
2012-06-06	36.48	37.13	36.45	37.12	26519
2012-06-07	37.50	37.50	36.49	36.64	31849
2012-06-08	36.52	37.48	36.37	37.40	25807
2012-06-11	37.50	37.70	36.13	36.16	37796
2012-06-12	36.51	38.08	35.82	37.82	37226
2012-06-13	37.88	37.88	36.51	36.79	26264
2012-06-14	36.72	37.85	36.50	37.78	26070
2012-06-15	37.69	37.79	36.96	37.36	50110
2012-06-18	37.24	37.83	37.00	37.07	20357
2012-06-19	37.11	38.00	36.99	37.58	39144
2012-06-20	37.45	37.84	37.07	37.79	39116
2012-06-21	37.59	37.59	35.96	35.99	26939
2012-06-22	36.32	37.14	35.95	37.04	199569
2012-06-25	36.58	37.47	36.08	37.18	22773
2012-06-26	37.29	37.37	36.08	36.14	47236
2012-06-27	36.07	36.66	35.04	35.75	39043
2012-06-28	35.35	35.86	34.37	35.71	35476
2012-06-29	36.45	37.45	35.75	37.36	40931
2012-07-02	37.38	37.55	36.40	37.43	43006
2012-07-03	37.53	38.83	37.16	38.78	15787
2012-07-05	38.51	38.94	37.91	37.97	15627
2012-07-06	37.52	38.24	37.46	37.47	27078
2012-07-09	37.38	37.98	37.03	37.91	32300
2012-07-10	38.08	38.08	37.45	37.69	29236
2012-07-11	37.88	38.28	37.52	38.14	24399
2012-07-12	37.76	37.85	37.05	37.59	18887
2012-07-13	37.63	38.15	37.50	37.56	20694
2012-07-16	37.45	37.97	37.20	37.35	16993
2012-07-17	37.80	37.99	37.15	37.58	17482
2012-07-18	37.56	38.38	37.32	37.91	19811
2012-07-19	37.91	38.21	36.79	37.00	15548
2012-07-20	36.53	36.93	36.40	36.60	18439
2012-07-23	35.75	36.65	35.75	36.01	15348
2012-07-24	36.03	36.23	33.94	34.54	18651
2012-07-25	34.94	35.00	34.13	34.35	12569
2012-07-26	34.80	35.37	33.97	34.41	33362
2012-07-27	34.47	35.49	33.37	35.35	36164
2012-07-30	35.29	35.29	34.21	34.78	24256
2012-07-31	34.58	35.25	34.05	34.27	14236
2012-08-01	34.54	35.27	34.14	34.27	44229
2012-08-02	34.17	34.87	34.01	34.63	27365
2012-08-03	35.24	37.25	35.24	37.04	19758
2012-08-06	36.94	38.35	36.17	38.12	20519
2012-08-07	38.32	38.98	38.28	38.70	35412
2012-08-08	43.65	43.65	40.50	40.98	83861
2012-08-09	41.02	41.56	40.45	41.18	43774
2012-08-10	41.00	41.00	39.27	40.00	27116
2012-08-13	40.08	40.27	38.83	39.63	35572
2012-08-14	39.90	39.90	39.10	39.57	68781
2012-08-15	39.25	39.86	39.14	39.40	24894
2012-08-16	38.89	39.22	38.46	38.70	50179
2012-08-17	38.69	39.69	38.69	39.69	16145
2012-08-20	39.40	39.50	38.72	39.32	30953
2012-08-21	39.61	40.28	38.86	38.97	52620
2012-08-22	39.85	39.85	38.19	38.33	20038
2012-08-23	38.41	38.66	36.62	37.69	38433
2012-08-24	37.51	38.55	37.03	38.02	15378
2012-08-27	38.33	38.58	38.01	38.29	15366
2012-08-28	38.14	38.41	37.52	37.89	22855
2012-08-29	37.85	38.47	37.10	38.35	14633
2012-08-30	38.09	38.24	37.58	37.58	11172
2012-08-31	38.05	38.17	37.59	37.92	18647
2012-09-04	37.33	37.92	35.19	36.86	47259
2012-09-05	36.78	36.80	36.12	36.27	70270
2012-09-06	36.69	37.94	36.40	37.64	28774
2012-09-07	37.97	38.76	37.95	38.42	17894
2012-09-10	38.27	39.42	38.14	38.82	22000
2012-09-11	38.74	39.09	38.00	38.33	114421
2012-09-12	38.56	39.06	38.07	38.90	14675
2012-09-13	38.97	40.60	38.28	40.16	29432
2012-09-14	40.24	40.90	39.33	40.50	33877
2012-09-17	40.23	40.41	39.83	39.99	26668
2012-09-18	39.75	40.50	39.28	40.37	22635
2012-09-19	40.39	40.64	40.04	40.11	22870
2012-09-20	39.88	40.53	39.77	39.83	50866
2012-09-21	40.37	40.41	39.50	39.58	56348
2012-09-24	39.13	39.91	38.09	39.62	33486
2012-09-25	39.78	39.80	38.43	38.46	38946
2012-09-26	38.62	39.15	38.14	38.86	20858
2012-09-27	39.02	39.80	38.32	39.64	28291
2012-09-28	39.35	39.60	38.50	38.67	23322
2012-10-01	39.01	39.51	38.26	38.73	31797
2012-10-02	38.78	38.78	38.07	38.58	14896
2012-10-03	38.55	39.26	38.24	38.40	18478
2012-10-04	38.48	39.32	38.19	39.32	11046
2012-10-05	39.37	39.39	38.72	39.24	24347
2012-10-08	38.36	39.56	38.36	39.40	7786
2012-10-09	39.45	39.45	38.69	38.82	15059
2012-10-10	38.81	39.09	38.50	38.84	8175
2012-10-11	39.21	39.21	38.12	38.79	10239
2012-10-12	38.75	39.26	38.39	38.75	8228
2012-10-15	38.99	39.17	38.28	39.01	12200
2012-10-16	39.30	40.20	39.30	39.70	20913
2012-10-17	39.70	40.34	39.62	40.02	10671
2012-10-18	39.84	40.32	38.54	38.54	16299
2012-10-19	38.26	39.31	37.50	38.81	55674
2012-10-22	38.78	39.09	38.21	38.76	16661
2012-10-23	38.41	38.91	38.06	38.48	11762
2012-10-24	38.15	38.52	38.15	38.34	5028
2012-10-25	38.56	39.33	38.19	38.60	13211
2012-10-26	38.60	39.23	38.53	38.94	5932
2012-10-31	39.08	40.22	38.35	39.78	20184
2012-11-01	39.76	40.46	38.63	39.31	29079
2012-11-02	39.58	40.10	38.59	39.59	26850
2012-11-05	39.08	40.11	39.08	39.68	12102
2012-11-06	39.93	40.61	39.09	40.36	12243
2012-11-07	39.82	40.29	38.71	39.52	20281
2012-11-08	39.56	39.56	38.50	38.84	28675
2012-11-09	38.51	39.49	38.50	39.21	14338
2012-11-12	39.25	40.56	38.83	39.13	19754
2012-11-13	38.64	39.62	38.44	39.34	19483
2012-11-14	39.32	39.54	38.45	38.49	30659
2012-11-15	38.43	39.08	37.49	38.44	33474
2012-11-16	38.27	39.17	37.00	38.93	67115
2012-11-19	39.25	39.97	38.72	39.58	18832
2012-11-20	39.36	39.88	39.26	39.80	10719
2012-11-21	39.74	40.00	39.00	39.89	10404
2012-11-23	40.00	40.44	39.25	40.25	7277
2012-11-26	40.02	40.60	39.80	40.31	36253
2012-11-27	40.18	40.25	39.69	39.96	16985
2012-11-28	39.64	40.40	39.53	40.04	14877
2012-11-29	40.10	40.51	39.72	40.37	16659
2012-11-30	40.56	40.56	39.79	40.04	51303
2012-12-03	40.51	40.57	39.75	40.40	13932
2012-12-04	40.45	40.99	40.07	40.92	35188
2012-12-05	42.83	43.95	39.36	40.32	68196
2012-12-06	40.22	40.97	39.37	40.82	18588
2012-12-07	40.97	41.10	39.65	41.10	23178
2012-12-10	41.25	41.25	40.13	40.46	14473
2012-12-11	40.87	41.01	40.50	40.79	42135
2012-12-12	41.01	41.45	40.18	40.28	28146
2012-12-13	40.21	40.90	40.00	40.19	11143
2012-12-14	40.15	40.34	39.38	39.71	42066
2012-12-17	39.82	40.38	39.30	40.07	45746
2012-12-18	40.09	40.34	39.89	40.21	36717
2012-12-19	40.32	40.70	39.97	40.52	30884
2012-12-20	40.43	40.56	40.06	40.19	37661
2012-12-21	40.19	40.44	39.75	39.84	84050
2012-12-24	39.87	40.15	39.52	40.06	6887
2012-12-26	40.12	40.55	39.82	40.17	27952
2012-12-27	40.10	40.55	39.75	40.47	14820
2012-12-28	40.19	40.52	39.95	40.04	14599
2012-12-31	40.21	41.67	40.01	41.53	24807
2013-01-02	42.65	43.12	42.24	42.52	61350
2013-01-03	42.48	42.67	41.95	42.43	32780
2013-01-04	42.69	42.74	42.33	42.52	24949
2013-01-07	42.39	42.44	41.75	41.82	13549
2013-01-08	41.96	42.24	41.45	42.02	35911
2013-01-09	41.68	42.43	41.50	42.38	47830
2013-01-10	42.38	42.65	41.81	42.61	19573
2013-01-11	42.69	43.00	42.36	42.70	19859
2013-01-14	42.67	42.75	42.06	42.39	14038
2013-01-15	42.36	42.86	42.20	42.68	30609
2013-01-16	42.50	43.08	42.36	42.85	19482
2013-01-17	42.94	43.48	42.85	43.20	49000
2013-01-18	43.06	43.39	42.90	43.02	35384
2013-01-22	42.98	43.23	42.70	43.19	40387
2013-01-23	43.20	43.24	42.83	43.08	14947
2013-01-24	43.22	43.75	42.85	43.42	24296
2013-01-25	43.65	43.98	42.81	43.75	26283
2013-01-28	43.70	44.00	43.37	43.93	37194
2013-01-29	44.00	45.47	43.79	45.23	61462
2013-01-30	45.37	45.49	44.55	44.66	80416
2013-01-31	44.60	45.63	44.60	45.25	40767
2013-02-01	45.48	46.87	45.47	46.58	51940
2013-02-04	46.34	46.80	45.51	45.78	36421
2013-02-05	46.20	46.44	45.91	46.22	65443
2013-02-06	46.34	53.13	46.34	53.13	190962
2013-02-07	53.20	56.61	53.20	56.41	122421
2013-02-08	56.24	56.41	54.13	54.70	87675
2013-02-11	54.70	56.47	54.40	56.37	45024
2013-02-12	56.33	58.26	56.20	58.10	71049
2013-02-13	58.23	58.83	57.90	58.28	78210
2013-02-14	58.32	58.90	58.06	58.20	52201
2013-02-15	58.83	59.22	58.29	59.16	67887
2013-02-19	59.03	59.89	58.53	58.98	67922
2013-02-20	59.19	59.40	57.67	57.67	42477
2013-02-21	57.90	58.80	57.23	58.59	35492
2013-02-22	59.05	59.65	58.34	59.12	26378
2013-02-25	58.99	59.35	57.02	57.15	68065
2013-02-26	57.61	58.42	56.67	57.87	51873
2013-02-27	57.38	58.20	57.22	57.35	49692
2013-02-28	57.35	58.98	57.03	58.21	35760
2013-03-01	57.40	58.99	57.03	58.00	55604
2013-03-04	57.17	57.85	56.43	57.21	48156
2013-03-05	57.35	59.82	56.71	59.44	60341
2013-03-06	59.44	59.50	58.35	58.78	31230
2013-03-07	58.60	59.00	58.13	58.31	23896
2013-03-08	58.90	58.90	57.43	57.90	43400
2013-03-11	57.59	57.59	56.69	57.33	36002
2013-03-12	57.18	57.90	55.78	57.42	37284
2013-03-13	57.28	57.83	56.73	57.22	9146
2013-03-14	57.08	57.08	56.00	56.11	64428
2013-03-15	56.17	56.41	54.97	55.39	103497
2013-03-18	54.63	55.82	54.18	54.43	17842
2013-03-19	54.44	54.54	53.08	53.43	21891
2013-03-20	53.55	53.58	52.22	52.89	38543
2013-03-21	52.57	52.80	51.51	52.42	65009
2013-03-22	52.45	54.22	52.35	54.07	28945
2013-03-25	54.09	54.48	52.64	53.02	24566
2013-03-26	53.46	53.46	52.05	52.67	10209
2013-03-27	52.15	53.98	51.66	53.66	9456
2013-03-28	53.85	54.63	52.55	52.57	31177
2013-04-01	52.75	52.92	52.04	52.25	41490
2013-04-02	52.67	53.02	52.11	52.34	58167
2013-04-03	52.56	52.56	51.99	52.11	96390
2013-04-04	52.34	52.95	52.34	52.55	32995
2013-04-05	51.91	51.97	51.45	51.51	13135
2013-04-08	51.94	51.94	50.06	51.07	27401
2013-04-09	51.27	51.27	49.93	49.98	16044
2013-04-10	50.28	50.89	50.25	50.57	30693
2013-04-11	50.67	51.64	50.31	51.12	14539
2013-04-12	50.74	50.74	47.96	48.85	23084
2013-04-15	48.96	49.39	47.12	47.83	66467
2013-04-16	48.29	50.36	48.24	48.72	30700
2013-04-17	48.44	48.73	46.51	47.25	39107
2013-04-18	47.25	49.65	47.25	48.62	30807
2013-04-19	48.53	49.35	47.65	48.35	37923
2013-04-22	48.59	49.41	46.91	47.77	51894
2013-04-23	47.93	48.55	47.71	48.43	15728
2013-04-24	48.54	49.32	48.28	49.23	43296
2013-04-25	49.05	50.27	48.44	49.91	32651
2013-04-26	49.87	49.87	48.31	48.75	25480
2013-04-29	49.08	49.76	48.62	49.41	21356
2013-04-30	49.51	49.51	48.08	49.24	44770
2013-05-01	49.21	49.21	46.90	47.07	43642
2013-05-02	47.45	49.15	47.45	48.51	17834
2013-05-03	49.21	50.74	49.21	50.36	39517
2013-05-06	50.27	50.64	49.22	49.38	9280
2013-05-07	49.52	49.82	48.19	49.15	16597
2013-05-08	47.50	47.89	44.94	47.58	70865
2013-05-09	47.50	50.00	47.50	49.78	29828
2013-05-10	49.80	50.63	49.70	50.63	19824
2013-05-13	50.50	50.77	48.52	49.44	64707
2013-05-14	49.64	52.12	49.64	51.99	41987
2013-05-15	51.69	52.71	51.40	51.70	26982
2013-05-16	51.67	51.81	50.80	50.99	19152
2013-05-17	51.10	51.80	50.70	51.45	36900
2013-05-20	51.13	51.61	49.97	50.33	23213
2013-05-21	50.49	50.60	49.07	49.52	16395
2013-05-22	49.43	50.79	48.54	49.05	28729
2013-05-23	48.84	50.08	48.60	48.93	13189
2013-05-24	48.71	49.05	48.38	49.05	5175
2013-05-28	49.55	50.61	49.00	49.78	16063
2013-05-29	49.31	49.70	48.22	48.45	18665
2013-05-30	48.45	48.45	47.48	47.70	30770
2013-05-31	47.30	47.48	46.62	47.28	28758
2013-06-03	47.38	49.02	47.27	48.57	46527
2013-06-04	48.50	48.71	47.77	48.28	24358
2013-06-05	48.29	49.16	48.24	48.30	11325
2013-06-06	48.40	48.89	48.17	48.87	14724
2013-06-07	49.32	49.53	49.01	49.25	8854
2013-06-10	49.29	49.93	49.26	49.64	6833
2013-06-11	48.96	50.09	48.96	49.65	47356
2013-06-12	49.87	50.18	49.29	49.61	88177
2013-06-13	49.48	51.14	49.48	50.59	8344
2013-06-14	50.65	51.10	50.18	50.63	32789
2013-06-17	51.05	51.38	50.86	51.23	12964
2013-06-18	51.35	52.10	50.86	51.90	59000
2013-06-19	51.74	52.03	51.00	51.44	35134
2013-06-20	50.90	51.35	50.05	51.05	38922
2013-06-21	51.28	51.70	50.25	50.96	59302
2013-06-24	50.31	51.23	49.04	50.64	53315
2013-06-25	50.98	51.30	50.44	51.20	44810
2013-06-26	51.50	52.18	50.45	50.89	55145
2013-06-27	51.20	52.54	51.20	52.24	40111
2013-06-28	51.98	52.36	51.00	51.65	214551
2013-07-01	51.73	52.50	51.34	51.76	26092
2013-07-02	51.57	51.96	50.96	51.92	30134
2013-07-03	51.55	52.28	51.54	52.28	8259
2013-07-05	53.00	53.22	52.23	53.22	13333
2013-07-08	53.53	53.69	52.84	53.06	19459
2013-07-09	53.19	54.38	53.19	53.52	32188
2013-07-10	53.49	53.99	53.11	53.52	40877
2013-07-11	54.17	54.17	52.77	53.95	53333
2013-07-12	53.60	53.60	52.65	52.95	65230
2013-07-15	53.25	53.25	52.39	52.71	50994
2013-07-16	52.89	52.89	51.62	51.78	47525
2013-07-17	52.21	52.29	50.83	51.06	53489
2013-07-18	51.42	53.11	51.28	52.79	21748
2013-07-19	52.80	53.13	52.41	53.02	11977
2013-07-22	52.91	53.13	52.47	52.66	18491
2013-07-23	53.01	53.01	52.28	52.46	15029
2013-07-24	52.75	52.75	51.61	51.62	11396
2013-07-25	51.58	52.37	51.27	51.88	30820
2013-07-26	51.52	51.66	49.55	50.70	56688
2013-07-29	50.62	50.62	49.16	49.44	20501
2013-07-30	49.59	50.29	49.27	49.68	44595
2013-07-31	49.95	49.95	48.89	49.20	35439
2013-08-01	49.94	51.32	49.71	51.03	18442
2013-08-02	50.99	51.51	50.06	50.81	9055
2013-08-05	50.57	51.09	50.22	50.98	9474
2013-08-06	51.00	51.01	49.23	50.29	31529
2013-08-07	50.41	52.49	50.22	51.76	46309
2013-08-08	52.06	53.31	51.92	53.07	13407
2013-08-09	52.79	53.49	51.87	52.56	46296
2013-08-12	52.26	53.04	51.97	52.64	55058
2013-08-13	52.60	53.94	52.59	53.12	24054
2013-08-14	53.22	53.93	53.01	53.04	31182
2013-08-15	52.58	52.98	51.75	52.32	25449
2013-08-16	52.06	53.27	52.06	52.60	38081
2013-08-19	52.27	52.49	51.83	52.01	13086
2013-08-20	52.13	53.55	52.13	52.70	27009
2013-08-21	52.68	53.04	52.17	52.32	26694
2013-08-22	52.55	53.96	52.24	53.96	40622
2013-08-23	53.94	54.88	53.38	54.64	15820
2013-08-26	54.61	54.98	54.02	54.21	13434
2013-08-27	53.85	54.14	52.29	52.75	31797
2013-08-28	52.65	53.22	52.53	52.66	18858
2013-08-29	52.71	53.50	52.70	53.00	15144
2013-08-30	52.81	53.83	51.79	52.73	41537
2013-09-03	53.22	54.73	52.60	53.33	50129
2013-09-04	53.36	54.02	53.02	53.31	15249
2013-09-05	53.52	54.08	52.75	53.64	83234
2013-09-06	53.73	54.61	53.12	54.50	65101
2013-09-09	54.64	57.74	54.40	57.55	40418
2013-09-10	57.65	58.37	57.35	58.21	30028
2013-09-11	57.92	58.98	57.61	58.25	19040
2013-09-12	58.15	58.46	57.12	57.92	20894
2013-09-13	58.21	58.70	57.23	58.51	8017
2013-09-16	59.19	59.76	58.33	58.84	22342
2013-09-17	58.65	59.78	58.65	59.14	43347
2013-09-18	59.16	60.67	58.94	60.18	45416
2013-09-19	60.36	60.86	59.42	59.87	20482
2013-09-20	59.90	60.82	59.22	60.08	50686
2013-09-23	59.90	60.76	59.00	60.18	47561
2013-09-24	60.36	60.75	59.72	60.54	21568
2013-09-25	60.70	60.99	60.07	60.58	25914
2013-09-26	60.62	61.00	60.38	60.96	12149
2013-09-27	60.45	60.90	60.40	60.56	28485
2013-09-30	59.88	61.39	59.25	61.29	34536
2013-10-01	61.38	63.00	61.38	62.79	31895
2013-10-02	62.14	63.12	61.45	62.52	46330
2013-10-03	62.39	63.34	62.00	62.40	28068
2013-10-04	62.28	63.14	61.75	62.76	67224
2013-10-07	62.02	63.23	61.20	61.22	37405
2013-10-08	61.48	62.17	61.10	61.30	32467
2013-10-09	61.71	61.78	60.30	60.87	29695
2013-10-10	61.60	63.30	61.54	62.64	35435
2013-10-11	62.30	64.92	62.30	64.92	20719
2013-10-14	63.90	64.52	62.49	64.50	24239
2013-10-15	64.06	64.61	62.78	62.99	23484
2013-10-16	63.60	63.80	62.54	63.41	12219
2013-10-17	63.26	64.38	62.94	64.38	67224
2013-10-18	64.57	66.83	64.37	66.11	61399
2013-10-21	66.70	67.77	66.01	66.35	28208
2013-10-22	66.45	67.20	65.08	65.50	17336
2013-10-23	65.34	66.01	65.15	65.56	17446
2013-10-24	65.65	66.78	65.31	66.52	36202
2013-10-25	66.77	66.80	65.47	65.98	14506
2013-10-28	65.81	66.75	64.48	64.90	33736
2013-10-29	65.18	65.94	64.16	64.47	27457
2013-10-30	64.69	64.75	63.30	63.62	20025
2013-10-31	63.81	63.81	62.55	62.83	31943
2013-11-01	62.67	63.25	60.85	62.13	35013
2013-11-04	62.09	62.50	61.87	62.41	45563
2013-11-05	62.28	63.88	59.34	63.55	14706
2013-11-06	63.78	63.98	61.65	62.77	9960
2013-11-07	62.91	63.87	62.14	62.68	24538
2013-11-08	62.54	63.98	62.14	62.65	26174
2013-11-11	62.69	63.90	62.23	62.81	44074
2013-11-12	62.59	63.33	62.15	62.65	13400
2013-11-13	62.23	63.73	62.12	63.69	7365
2013-11-14	63.46	63.46	62.53	63.09	15769
2013-11-15	62.99	64.60	61.95	63.86	39313
2013-11-18	63.90	63.90	62.32	63.06	22242
2013-11-19	63.20	64.92	60.22	63.80	34015
2013-11-20	63.93	64.23	62.27	62.41	20695
2013-11-21	62.61	65.00	61.73	64.98	18020
2013-11-22	64.80	65.72	64.29	65.35	27084
2013-11-25	65.77	65.83	64.69	64.97	12317
2013-11-26	64.92	66.02	64.28	65.94	12487
2013-11-27	66.08	68.94	66.08	68.86	43147
2013-11-29	69.33	69.33	67.62	68.59	7773
2013-12-02	68.44	68.44	64.75	65.50	20421
2013-12-03	65.50	65.42	64.31	64.70	23913
2013-12-04	65.23	66.87	64.78	65.53	49504
2013-12-05	65.41	67.06	64.44	66.76	34827
2013-12-06	67.60	68.74	66.97	67.92	27939
2013-12-09	68.18	68.73	67.43	67.79	32062
2013-12-10	67.87	68.39	65.98	66.00	26900
2013-12-11	66.31	66.97	63.91	64.18	20918
2013-12-12	64.04	64.71	63.98	64.17	71428
2013-12-13	64.14	64.93	63.99	64.18	14998
2013-12-16	64.66	66.97	64.50	65.61	49158
2013-12-17	65.67	66.90	65.14	66.23	61565
2013-12-18	66.12	68.11	65.37	68.08	41138
2013-12-19	67.80	67.80	65.92	66.27	34548
2013-12-20	66.59	67.70	66.27	67.06	126655
2013-12-23	67.44	67.61	66.83	67.46	37242
2013-12-24	67.45	67.80	67.08	67.35	7301
2013-12-26	67.53	67.68	66.70	66.88	13727
2013-12-27	67.09	67.88	66.58	67.68	15899
2013-12-30	67.46	67.46	66.91	67.04	12779
2013-12-31	67.10	68.20	66.51	66.99	45963
2014-01-02	66.48	67.38	66.12	66.29	47808
2014-01-03	66.44	67.54	66.32	67.01	16737
2014-01-06	67.53	67.53	66.00	66.34	25301
2014-01-07	66.42	67.50	66.05	66.98	28560
2014-01-08	66.84	67.15	59.06	61.20	173886
2014-01-09	61.24	62.95	61.23	62.58	227815
2014-01-10	62.44	62.79	62.02	62.49	57297
2014-01-13	62.33	62.33	60.43	61.05	37159
2014-01-14	61.21	62.74	60.73	61.87	38160
2014-01-15	62.08	62.64	61.38	61.79	39398
2014-01-16	61.74	63.41	61.02	62.71	60122
2014-01-17	62.53	63.08	61.61	61.95	48856
2014-01-21	62.01	62.61	61.42	62.41	37622
2014-01-22	62.41	62.42	61.39	62.21	35000
2014-01-23	62.11	62.15	61.54	62.01	32108
2014-01-24	61.43	62.00	60.98	61.61	87913
2014-01-27	61.66	62.23	61.26	61.83	63821
2014-01-28	61.91	62.20	61.56	62.06	42462
2014-01-29	61.40	62.60	60.47	61.09	42341
2014-01-30	61.45	63.43	61.12	61.97	64221
2014-01-31	61.20	61.81	60.51	61.41	49740
2014-02-03	61.41	62.17	58.79	59.17	42436
2014-02-04	59.29	60.88	59.16	59.91	44969
2014-02-05	59.35	60.20	59.01	59.28	37137
2014-02-06	60.47	68.66	60.47	63.97	144770
2014-02-07	64.20	64.92	62.26	63.06	29222
2014-02-10	63.17	64.53	61.70	64.25	85338
2014-02-11	64.31	64.61	63.42	64.13	73144
2014-02-12	64.00	65.26	64.00	65.07	62654
2014-02-13	64.50	66.27	64.50	66.06	43188
2014-02-14	65.78	66.10	64.42	64.74	36317
2014-02-18	65.21	65.93	64.26	65.64	33230
2014-02-19	65.24	66.25	64.77	65.08	35284
2014-02-20	65.35	66.75	65.35	66.36	16057
2014-02-21	66.71	66.71	65.21	65.66	25126
2014-02-24	65.78	66.82	66.03	66.04	19638
2014-02-25	66.25	66.70	65.58	65.91	19968
2014-02-26	66.13	66.73	65.58	66.69	31622
2014-02-27	67.30	68.13	67.30	67.81	50016
2014-02-28	67.97	68.39	67.17	68.13	36808
2014-03-03	67.98	68.67	67.05	67.62	38848
2014-03-04	68.71	70.75	68.16	69.16	92253
2014-03-05	68.87	69.49	68.35	68.89	15995
2014-03-06	69.29	69.67	67.60	68.16	57135
2014-03-07	68.85	69.64	67.58	69.50	39568
2014-03-10	69.20	69.97	64.86	69.37	37627
2014-03-11	69.11	70.53	67.68	67.91	23652
2014-03-12	67.75	68.02	67.13	67.77	24126
2014-03-13	68.23	68.23	66.36	66.74	17007
2014-03-14	66.72	67.99	66.47	67.17	18858
2014-03-17	67.03	67.95	66.04	67.22	28658
2014-03-18	67.45	68.14	67.00	67.99	24321
2014-03-19	68.14	68.14	66.20	66.77	20217
2014-03-20	66.89	67.61	62.90	65.84	32899
2014-03-21	66.73	67.94	65.02	66.00	59266
2014-03-24	66.30	66.73	64.14	65.25	55756
2014-03-25	65.40	66.18	64.78	64.99	94642
2014-03-26	65.74	65.74	63.15	63.15	56852
2014-03-27	63.10	63.58	62.03	63.00	29391
2014-03-28	63.07	63.68	62.16	62.64	35048
2014-03-31	63.37	65.19	62.63	64.80	71697
2014-04-01	65.18	65.40	64.31	65.13	78546
2014-04-02	65.41	65.55	64.71	65.26	60941
2014-04-03	65.51	65.98	64.81	65.40	50794
2014-04-04	65.48	65.82	63.31	64.05	31000
2014-04-07	63.98	63.98	62.71	62.98	40057
2014-04-08	63.24	63.38	62.36	62.70	26017
2014-04-09	63.14	63.14	62.10	62.59	15619
2014-04-10	62.71	62.93	62.03	62.38	55476
2014-04-11	62.10	62.83	61.27	62.03	57231
2014-04-14	62.81	63.63	61.70	62.43	83098
2014-04-15	62.93	63.44	61.50	63.00	28122
2014-04-16	63.37	63.63	62.70	63.26	19227
2014-04-17	63.26	64.50	62.83	64.19	16094
2014-04-21	64.50	64.97	63.52	64.08	20481
2014-04-22	64.38	65.36	64.38	65.14	25579
2014-04-23	65.24	65.84	64.35	64.96	42101
2014-04-24	65.45	65.65	64.77	64.99	14081
2014-04-25	64.78	64.87	63.94	64.24	21786
2014-04-28	64.68	64.80	63.45	64.42	28962
2014-04-29	64.99	65.25	62.86	62.98	38704
2014-04-30	62.92	63.70	62.20	63.32	33259
2014-05-01	63.13	63.91	62.01	63.13	34750
2014-05-02	63.52	64.39	62.84	63.08	41615
2014-05-05	62.89	63.88	62.44	63.51	33675
2014-05-06	63.54	64.59	63.01	63.17	64829
2014-05-07	64.50	64.50	61.91	62.69	48677
2014-05-08	62.88	64.39	61.81	62.22	49234
2014-05-09	61.97	62.99	61.25	62.67	78131
2014-05-12	62.80	65.60	62.80	65.16	40891
2014-05-13	65.30	65.52	63.82	64.20	61326
2014-05-14	64.06	64.83	61.04	61.16	40846
2014-05-15	61.03	61.03	59.67	60.20	24260
2014-05-16	60.01	61.80	60.01	61.72	34347
2014-05-19	60.92	62.29	60.92	62.15	30584
2014-05-20	61.77	61.77	60.36	60.65	50032
2014-05-21	60.69	61.55	59.46	60.63	43852
2014-05-22	60.98	62.19	60.54	61.09	37791
2014-05-23	61.33	62.62	61.15	62.18	27045
2014-05-27	62.79	63.64	61.97	63.32	18608
2014-05-28	62.77	62.84	62.00	62.18	22855
2014-05-29	62.10	62.64	61.50	61.96	17588
2014-05-30	62.16	63.53	61.62	61.83	34539
2014-06-02	62.26	62.26	60.32	60.95	28877
2014-06-03	60.93	61.22	60.07	60.59	28787
2014-06-04	60.23	61.33	60.02	60.97	30788
2014-06-05	61.03	63.16	60.62	63.16	32982
2014-06-06	63.59	63.81	62.73	62.84	28593
2014-06-09	62.90	64.73	62.79	64.71	36325
2014-06-10	64.71	64.82	63.73	64.14	15024
2014-06-11	63.63	64.30	62.84	63.61	34699
2014-06-12	63.80	63.80	61.74	62.11	18840
2014-06-13	62.16	63.28	62.15	63.01	41168
2014-06-16	63.04	63.04	61.43	62.04	33829
2014-06-17	62.28	63.63	62.09	63.49	134009
2014-06-18	63.36	64.83	63.11	63.53	54669
2014-06-19	63.69	64.45	62.94	64.18	67233
2014-06-20	64.64	65.06	63.65	64.03	215794
2014-06-23	64.00	64.58	63.63	64.43	42144
2014-06-24	64.61	65.95	64.49	64.57	45068
2014-06-25	64.50	65.53	64.32	65.34	44201
2014-06-26	65.21	65.39	64.36	64.67	25578
2014-06-27	64.12	65.55	63.67	64.67	79177
2014-06-30	64.75	65.77	64.58	65.38	28614
2014-07-01	65.88	66.96	65.45	66.29	36536
2014-07-02	66.13	67.07	66.13	66.68	28507
2014-07-03	67.24	67.89	66.90	67.65	30670
2014-07-07	67.37	67.37	66.44	66.79	45752
2014-07-08	66.65	67.00	66.01	66.31	40736
2014-07-09	66.55	67.02	65.96	66.19	28638
2014-07-10	65.23	65.84	64.59	65.11	93199
2014-07-11	64.74	64.74	64.00	64.19	17764
2014-07-14	64.90	65.10	64.37	64.86	41602
2014-07-15	65.00	65.00	64.14	64.17	29248
2014-07-16	64.47	64.47	63.90	64.00	16278
2014-07-17	64.00	64.00	62.40	62.50	93198
2014-07-18	62.24	63.35	62.24	63.01	36441
2014-07-21	62.40	62.94	62.06	62.53	21555
2014-07-22	62.98	63.31	62.45	62.83	22314
2014-07-23	62.78	63.20	62.26	62.60	12108
2014-07-24	62.60	63.63	61.51	61.77	16542
2014-07-25	61.24	61.28	60.69	60.73	18021
2014-07-28	60.73	60.73	59.80	60.35	17559
2014-07-29	60.22	60.38	59.70	59.92	18321
2014-07-30	60.38	60.15	59.01	59.83	11565
2014-07-31	59.41	59.86	58.41	58.41	27959
2014-08-01	58.61	59.21	57.35	57.58	29414
2014-08-04	57.77	59.37	57.01	57.30	34442
2014-08-05	56.86	58.37	55.46	55.48	59066
2014-08-06	53.10	53.91	50.00	52.53	233336
2014-08-07	52.50	52.53	49.28	50.43	248123
2014-08-08	50.41	51.87	50.32	51.69	84768
2014-08-11	51.64	54.57	51.36	53.13	76217
2014-08-12	53.15	53.40	51.50	52.15	57101
2014-08-13	52.25	52.97	51.94	52.43	35160
2014-08-14	52.56	52.67	51.93	52.20	37297
2014-08-15	52.80	52.90	51.20	52.11	68395
2014-08-18	52.58	53.17	51.88	52.68	43081
2014-08-19	54.12	54.12	52.98	53.10	69999
2014-08-20	52.97	52.97	52.25	52.50	32409
2014-08-21	52.68	52.79	51.75	52.18	23142
2014-08-22	52.00	52.56	51.79	51.97	50211
2014-08-25	52.13	52.58	51.79	52.09	27550
2014-08-26	52.17	52.63	52.17	52.51	21694
2014-08-27	52.57	52.74	52.25	52.50	29248
2014-08-28	52.43	53.07	52.15	52.56	36380
2014-08-29	52.75	52.98	52.21	52.69	28504
2014-09-02	53.00	53.49	52.91	53.20	150494
2014-09-03	53.58	53.74	52.90	53.43	130325
2014-09-04	53.45	54.14	53.01	53.26	52443
2014-09-05	53.12	53.77	52.97	53.60	47840
2014-09-08	53.40	54.05	53.33	53.99	33528
2014-09-09	53.85	54.13	53.57	53.83	42690
2014-09-10	53.81	53.81	53.19	53.60	42345
2014-09-11	53.25	54.47	53.46	54.20	194197
2014-09-12	54.06	54.06	52.49	52.78	74877
2014-09-15	52.55	52.55	51.18	51.42	34349
2014-09-16	51.27	51.40	50.63	51.11	34307
2014-09-17	51.24	51.99	50.98	51.56	29279
2014-09-18	51.76	52.16	51.48	51.72	73373
2014-09-19	51.89	51.89	51.15	51.41	68922
2014-09-22	51.25	51.71	50.41	51.41	54018
2014-09-23	51.18	52.00	50.49	51.00	69444
2014-09-24	50.97	50.97	50.29	50.73	28000
2014-09-25	50.50	50.50	49.57	49.72	47209
2014-09-26	45.50	46.15	41.29	45.54	531587
2014-09-29	44.69	44.69	42.88	43.35	239050
2014-09-30	43.11	43.11	40.64	40.86	194311
2014-10-01	40.70	41.29	39.04	39.59	166524
2014-10-02	39.75	40.21	38.69	39.40	116522
2014-10-03	39.50	42.52	38.12	39.69	69576
2014-10-06	39.75	40.59	39.54	40.34	54583
2014-10-07	40.00	41.09	39.59	40.77	120520
2014-10-08	40.61	41.45	40.21	41.31	112046
2014-10-09	41.15	41.62	39.26	39.77	82912
2014-10-10	40.32	42.94	40.04	40.47	124671
2014-10-13	40.66	41.30	40.21	41.08	77025
2014-10-14	41.34	43.35	41.06	42.71	105461
2014-10-15	42.30	43.64	41.66	43.37	64933
2014-10-16	42.72	44.28	42.26	43.96	88320
2014-10-17	44.58	44.58	42.49	43.03	58460
2014-10-20	42.64	43.56	42.09	43.46	59257
2014-10-21	43.49	45.00	42.35	44.35	43051
2014-10-22	44.61	44.61	42.81	43.03	75917
2014-10-23	43.47	44.10	42.71	43.69	44744
2014-10-24	43.87	43.87	42.61	43.30	64378
2014-10-27	43.00	43.31	42.00	43.22	35437
2014-10-28	43.61	44.77	43.61	43.98	82928
2014-10-29	43.98	44.18	42.60	43.87	30327
2014-10-30	43.78	44.55	43.11	44.01	51577
2014-10-31	44.89	45.81	43.85	45.53	65974
2014-11-03	45.68	46.01	44.75	45.60	51337
2014-11-04	45.38	46.75	44.73	46.13	62338
2014-11-05	46.56	47.78	45.79	45.96	47929
2014-11-06	46.00	46.39	45.50	46.14	47048
2014-11-07	46.13	45.84	44.87	45.64	61575
2014-11-10	45.57	46.15	45.57	45.94	31448
2014-11-11	45.83	46.12	45.25	45.66	36645
2014-11-12	45.58	46.13	44.86	46.00	37890
2014-11-13	45.93	46.27	45.52	45.52	3509
2014-11-14	44.28	44.63	40.42	43.75	60390
2014-11-17	43.40	44.00	42.75	42.91	79936
2014-11-18	43.21	43.86	43.21	43.70	41639
2014-11-19	43.74	43.74	42.66	43.34	81863
2014-11-20	43.32	43.85	43.10	43.75	75144
2014-11-21	44.56	44.57	43.34	43.68	37469
2014-11-24	43.87	44.40	43.87	44.23	43463
2014-11-25	44.44	44.70	43.21	43.75	38275
2014-11-26	43.55	43.67	43.04	43.49	22401
2014-11-28	43.37	43.65	42.44	42.55	23069
2014-12-01	42.60	42.60	40.08	40.26	72357
2014-12-02	40.57	41.91	40.38	40.99	205906
2014-12-03	41.54	46.54	40.49	44.59	207575
2014-12-04	44.56	45.09	44.21	44.39	112444
2014-12-05	44.32	45.31	44.32	45.10	113552
2014-12-08	44.83	45.60	44.56	44.96	87117
2014-12-09	44.53	46.86	44.85	46.62	80861
2014-12-10	46.20	46.87	45.30	45.54	61906
2014-12-11	45.68	46.34	45.25	45.60	41801
2014-12-12	45.07	45.95	45.07	45.45	60123
2014-12-15	45.85	46.03	44.77	44.87	100469
2014-12-16	44.74	46.41	44.74	45.98	76535
2014-12-17	46.06	47.24	45.69	46.95	61305
2014-12-18	47.51	49.11	47.26	48.62	75950
2014-12-19	48.51	49.48	48.32	48.98	168168
2014-12-22	48.86	50.17	48.40	50.03	38941
2014-12-23	50.12	50.93	49.53	50.47	32380
2014-12-24	50.40	50.65	50.18	50.45	24343
2014-12-26	50.59	51.33	49.84	50.40	16826
2014-12-29	50.58	51.16	49.93	50.28	33728
2014-12-30	50.25	50.38	49.46	49.72	24479
2014-12-31	49.99	49.99	48.94	49.07	31546
2015-01-02	49.45	49.93	47.10	47.95	45384
2015-01-05	46.74	46.74	42.45	43.63	187339
2015-01-06	42.82	43.00	42.10	42.66	129978
2015-01-07	42.83	42.83	42.20	42.65	66313
2015-01-08	43.03	43.59	42.36	43.40	131032
2015-01-09	43.57	44.63	43.48	44.14	112384
2015-01-12	44.26	45.11	43.58	44.15	60452
2015-01-13	44.65	44.72	42.25	43.42	77775
2015-01-14	42.88	43.53	42.56	43.01	27048
2015-01-15	42.94	42.94	40.71	41.01	65929
2015-01-16	41.60	42.39	41.08	41.77	66934
2015-01-20	41.86	42.49	40.09	41.01	63423
2015-01-21	40.73	41.20	39.97	40.87	52861
2015-01-22	41.02	41.63	40.19	41.18	62444
2015-01-23	41.24	41.24	40.04	40.58	54159
2015-01-26	40.62	41.20	39.90	40.95	46147
2015-01-27	40.36	41.13	40.21	40.73	58121
2015-01-28	40.98	40.85	39.76	39.81	57829
2015-01-29	39.86	41.08	39.05	40.99	74175
2015-01-30	40.61	40.78	38.95	39.01	34453
2015-02-02	39.29	40.81	39.04	40.75	37755
2015-02-03	40.84	42.18	39.98	42.07	118148
2015-02-04	38.90	38.99	36.52	36.58	307072
2015-02-05	35.85	36.55	32.32	34.05	279540
2015-02-06	33.95	34.49	33.68	34.32	120659
2015-02-09	34.31	35.05	34.15	34.43	102920
2015-02-10	34.73	34.93	33.81	34.39	100569
2015-02-11	34.21	34.79	33.47	34.24	78957
2015-02-12	34.47	34.49	32.90	33.02	78149
2015-02-13	32.88	33.50	32.75	33.41	73371
2015-02-17	33.50	33.59	33.10	33.35	45263
2015-02-18	33.18	33.81	33.10	33.67	63687
2015-02-19	33.52	34.37	33.28	33.96	42150
2015-02-20	34.02	34.02	32.82	33.41	98366
2015-02-23	33.18	33.31	32.60	33.25	81103
2015-02-24	33.18	33.74	32.90	33.26	62595
2015-02-25	33.14	33.90	32.83	33.54	66392
2015-02-26	33.60	34.44	33.50	34.18	52054
2015-02-27	34.08	34.44	33.67	33.74	92080
2015-03-02	33.56	34.80	33.31	34.60	56083
2015-03-03	34.56	34.62	33.86	34.29	72415
2015-03-04	34.06	34.17	33.26	33.44	76187
2015-03-05	33.57	33.57	32.43	33.11	338296
2015-03-06	32.79	33.49	32.79	33.22	45858
2015-03-09	33.13	33.92	32.90	33.43	79722
2015-03-10	33.02	33.19	32.48	32.48	54168
2015-03-11	32.60	32.71	31.95	32.56	57189
2015-03-12	32.89	33.47	32.48	33.43	56988
2015-03-13	33.49	33.49	32.41	33.06	33946
2015-03-16	33.13	33.13	31.67	31.79	50999
2015-03-17	31.70	32.29	31.54	32.15	58480
2015-03-18	32.16	33.96	32.02	33.95	54600
2015-03-19	33.73	33.88	33.08	33.36	36966
2015-03-20	33.47	34.51	33.23	34.36	92406
2015-03-23	34.20	35.40	33.96	34.99	35460
2015-03-24	34.82	35.48	34.70	35.16	47427
2015-03-25	35.31	35.80	34.50	34.72	56013
2015-03-26	34.48	34.96	33.93	34.25	30362
2015-03-27	34.13	34.48	33.66	34.13	40232
2015-03-30	34.27	34.63	34.09	34.34	35175
2015-03-31	34.09	34.27	33.70	33.77	69099
2015-04-01	33.50	33.81	32.63	33.01	49659
2015-04-02	32.88	34.13	32.88	33.76	35566
2015-04-06	33.63	34.63	33.63	34.27	50009
2015-04-07	34.29	34.99	34.22	34.70	71026
2015-04-08	34.57	35.13	34.42	34.89	68509
2015-04-09	34.87	35.05	33.98	34.25	45805
2015-04-10	34.46	34.62	34.01	34.14	50625
2015-04-13	34.06	34.82	33.99	34.57	29563
2015-04-14	34.70	35.04	34.29	34.71	69916
2015-04-15	35.00	35.13	34.42	34.52	141655
2015-04-16	34.44	35.79	34.34	35.63	78274
2015-04-17	35.21	35.49	34.30	34.45	69112
2015-04-20	34.60	35.16	34.32	34.48	52616
2015-04-21	34.56	34.56	33.43	33.78	29754
2015-04-22	33.93	33.97	33.22	33.91	25467
2015-04-23	33.91	34.95	33.72	34.61	44120
2015-04-24	34.64	35.00	34.44	34.70	61888
2015-04-27	34.90	35.44	34.51	34.93	53735
2015-04-28	34.91	35.49	34.74	35.32	43794
2015-04-29	35.03	35.33	34.58	34.79	17757
2015-04-30	34.57	34.57	33.04	33.19	45538
2015-05-01	33.27	33.77	32.54	33.18	38619
2015-05-04	33.16	34.18	33.16	33.45	42118
2015-05-05	33.25	33.83	32.57	32.91	47360
2015-05-06	34.52	36.40	33.24	35.38	110383
2015-05-07	35.30	36.23	35.18	35.74	66371
2015-05-08	36.23	36.72	35.86	36.29	46740
2015-05-11	36.32	36.37	35.21	35.28	48190
2015-05-12	35.14	36.09	34.50	36.01	69732
2015-05-13	36.01	36.69	35.79	36.31	81286
2015-05-14	36.63	37.65	36.39	37.44	54611
2015-05-15	37.48	37.70	36.92	37.39	57653
2015-05-18	37.10	37.76	36.28	36.78	69766
2015-05-19	36.75	37.22	35.68	36.64	41487
2015-05-20	36.86	37.46	36.13	36.81	54369
2015-05-21	36.63	38.09	36.50	36.65	56464
2015-05-22	36.46	37.89	36.10	36.69	46838
2015-05-26	36.41	36.93	35.73	36.41	44849
2015-05-27	36.64	37.25	35.56	36.90	65733
2015-05-28	36.72	36.91	35.95	36.68	32696
2015-05-29	36.52	36.86	35.69	36.28	44472
2015-06-01	36.38	37.00	36.00	36.68	24491
2015-06-02	36.42	38.08	36.42	37.37	23851
2015-06-03	37.40	37.98	37.04	37.68	23546
2015-06-04	37.35	37.65	37.05	37.24	32125
2015-06-05	36.96	37.46	36.24	37.39	25502
2015-06-08	37.06	37.81	36.95	37.16	41936
2015-06-09	37.04	37.73	37.00	37.57	41542
2015-06-10	37.57	39.05	37.57	38.88	46114
2015-06-11	38.80	39.45	38.50	38.92	27573
2015-06-12	38.69	38.81	38.04	38.46	29320
2015-06-15	38.09	38.09	36.68	37.11	50464
2015-06-16	36.89	37.70	36.75	37.68	41882
2015-06-17	37.89	37.89	36.73	37.00	29819
2015-06-18	37.02	37.81	36.58	37.45	56421
2015-06-19	37.33	37.79	36.74	37.05	116524
2015-06-22	37.36	37.54	36.14	36.97	116418
2015-06-23	37.17	37.45	36.05	37.31	116628
2015-06-24	36.99	37.29	35.55	36.36	73687
2015-06-25	36.38	36.38	35.65	35.93	41532
2015-06-26	35.86	35.97	35.21	35.82	146441
2015-06-29	35.60	35.94	34.47	34.57	42934
2015-06-30	34.71	35.29	34.63	35.17	59731
2015-07-01	35.41	35.44	34.03	34.31	41643
2015-07-02	34.31	34.49	33.63	34.01	60867
2015-07-06	33.75	33.80	32.89	33.17	33234
2015-07-07	33.00	33.43	32.61	33.20	98884
2015-07-08	32.80	33.07	32.15	32.44	137703
2015-07-09	32.93	33.16	32.24	32.40	96053
2015-07-10	32.94	33.02	32.55	32.73	83729
2015-07-13	33.03	33.18	32.62	32.97	97030
2015-07-14	33.03	33.34	32.82	33.08	58611
2015-07-15	33.00	33.23	32.86	33.02	42192
2015-07-16	33.30	33.43	32.97	33.13	21960
2015-07-17	33.04	33.11	32.71	32.96	85640
2015-07-20	33.15	33.15	32.33	32.84	26504
2015-07-21	32.69	33.16	32.44	32.59	124874
2015-07-22	32.60	33.19	32.01	32.54	154653
2015-07-23	32.50	32.55	30.99	31.08	70763
2015-07-24	31.19	31.30	30.00	30.04	83386
2015-07-27	30.00	30.00	29.32	29.47	49243
2015-07-28	29.49	29.50	28.66	28.88	67758
2015-07-29	28.90	29.56	28.90	28.98	134673
2015-07-30	28.95	29.52	28.74	29.39	73040
2015-07-31	29.54	29.86	29.38	29.84	48567
2015-08-03	29.63	29.74	28.77	28.88	57816
2015-08-04	29.09	29.49	28.62	28.87	108521
2015-08-05	32.05	32.05	25.60	26.64	392368
2015-08-06	26.83	26.83	25.71	26.09	225078
2015-08-07	26.09	27.40	26.09	27.05	120204
2015-08-10	27.12	27.79	26.87	27.04	89954
2015-08-11	26.88	27.55	26.53	26.99	106539
2015-08-12	26.98	27.91	26.85	27.72	132857
2015-08-13	27.76	27.76	26.68	27.27	67455
2015-08-14	27.36	27.85	26.57	27.61	68655
2015-08-17	27.50	27.92	26.43	27.66	95968
2015-08-18	27.80	28.29	26.69	27.84	69540
2015-08-19	27.81	29.06	27.68	28.49	118072
2015-08-20	28.39	28.75	27.92	28.41	116435
2015-08-21	28.01	29.81	27.97	29.18	89507
2015-08-24	28.05	29.49	28.05	28.43	104212
2015-08-25	29.18	29.18	26.99	27.27	108831
2015-08-26	27.79	28.64	26.82	28.28	81287
2015-08-27	28.64	28.64	27.46	27.77	101906
2015-08-28	27.80	28.76	27.51	28.50	98012
2015-08-31	28.58	29.50	28.16	29.36	82591
2015-09-01	29.07	29.34	28.06	28.21	82085
2015-09-02	28.55	28.55	27.75	28.40	64857
2015-09-03	28.60	28.60	27.53	27.60	51412
2015-09-04	27.44	28.00	27.12	27.85	53493
2015-09-08	28.46	28.65	27.75	28.45	78935
2015-09-09	28.77	29.18	28.14	28.55	61858
2015-09-10	28.65	28.95	28.29	28.78	56440
2015-09-11	28.56	29.08	28.41	28.76	74633
2015-09-14	28.73	29.10	28.46	28.63	68015
2015-09-15	28.93	29.79	28.51	29.36	87778
2015-09-16	29.49	30.46	29.49	30.35	72338
2015-09-17	30.18	30.75	29.86	29.92	53476
2015-09-18	29.39	29.46	28.84	29.14	90271
2015-09-21	29.40	30.43	29.17	29.90	63517
2015-09-22	29.77	29.80	29.16	29.47	71673
2015-09-23	29.66	29.66	28.46	28.96	84611
2015-09-24	28.89	29.68	28.44	29.65	49457
2015-09-25	29.76	30.16	29.02	29.75	62767
2015-09-28	29.54	30.17	29.18	30.13	57363
2015-09-29	30.35	30.65	30.01	30.42	70770
2015-09-30	30.54	30.57	29.91	30.10	77142
2015-10-01	30.28	30.46	29.35	29.50	53410
2015-10-02	29.25	29.53	28.92	29.50	45428
2015-10-05	29.73	31.75	29.73	31.47	44063
2015-10-06	31.57	31.97	31.33	31.58	67523
2015-10-07	31.68	32.39	31.14	32.30	131858
2015-10-08	32.34	33.28	31.60	33.24	43900
2015-10-09	33.37	33.91	32.96	33.73	45412
2015-10-12	33.85	33.85	32.70	32.84	44561
2015-10-13	32.51	33.38	32.49	33.04	66071
2015-10-14	32.92	33.37	32.28	32.30	21848
2015-10-15	32.45	33.53	32.21	33.51	42561
2015-10-16	33.61	33.61	32.30	32.95	44251
2015-10-19	32.82	33.06	32.35	32.97	47217
2015-10-20	33.08	33.30	32.06	32.18	72423
2015-10-21	32.42	33.23	31.57	31.74	83259
2015-10-22	32.00	33.53	31.91	33.43	25062
2015-10-23	33.50	33.99	32.83	33.89	29601
2015-10-26	33.94	33.98	33.29	33.63	35913
2015-10-27	33.55	33.60	31.83	32.05	36598
2015-10-28	32.14	33.89	32.14	32.99	65510
2015-10-29	32.98	34.32	32.98	33.49	45077
2015-10-30	33.56	33.87	33.09	33.32	31020
2015-11-02	33.26	34.28	33.26	34.27	52020
2015-11-03	34.30	35.00	33.44	33.63	50072
2015-11-04	33.80	34.48	33.41	33.63	69060
2015-11-05	33.75	34.49	33.27	33.82	64111
2015-11-06	33.85	34.02	33.05	33.57	51950
2015-11-09	33.58	33.89	32.53	33.32	54834
2015-11-10	33.78	33.78	32.91	33.59	53289
2015-11-11	33.61	33.64	33.00	33.13	30631
2015-11-12	32.74	33.21	32.50	32.69	44352
2015-11-13	32.42	33.84	32.42	33.16	48054
2015-11-16	32.88	33.56	32.24	33.09	36283
2015-11-17	33.13	33.27	32.42	32.89	66611
2015-11-18	33.08	33.20	32.25	33.00	83092
2015-11-19	32.76	33.07	32.76	32.92	45170
2015-11-20	33.12	33.25	32.94	33.03	47484
2015-11-23	32.88	34.44	32.82	34.38	45184
2015-11-24	34.38	35.00	34.19	34.89	47121
2015-11-25	34.86	35.38	34.56	35.22	42374
2015-11-27	35.04	35.47	34.78	34.96	16716
2015-11-30	34.97	35.68	34.77	35.11	43434
2015-12-01	35.15	35.89	34.50	35.00	58647
2015-12-02	30.74	32.32	28.47	28.70	149521
2015-12-03	28.54	29.00	28.04	28.19	140652
2015-12-04	28.07	28.45	27.10	27.20	98230
2015-12-07	27.17	27.17	26.13	26.26	97369
2015-12-08	26.10	26.80	26.00	26.21	84859
2015-12-09	26.06	26.89	26.06	26.51	56766
2015-12-10	26.50	27.12	26.23	26.86	66120
2015-12-11	26.78	26.96	26.35	26.40	54484
2015-12-14	26.51	27.45	26.18	27.04	86982
2015-12-15	27.21	27.41	26.22	26.27	81843
2015-12-16	26.37	26.81	26.02	26.30	71841
2015-12-17	26.50	26.60	25.99	26.02	98849
2015-12-18	26.00	26.49	26.00	26.41	156085
2015-12-21	26.44	26.73	25.99	26.21	40781
2015-12-22	26.16	26.88	26.00	26.79	73005
2015-12-23	27.01	27.62	27.01	27.57	33472
2015-12-24	27.49	28.08	27.44	27.66	18640
2015-12-28	27.50	28.00	27.24	27.81	24377
2015-12-29	27.91	28.17	27.06	27.57	23832
2015-12-30	27.29	27.50	27.18	27.20	27144
2015-12-31	27.04	27.14	26.02	26.03	38308
2016-01-04	25.93	26.47	25.12	26.09	51771
2016-01-05	26.01	26.66	25.50	26.03	38565
2016-01-06	25.71	26.79	25.70	26.32	47723
2016-01-07	25.94	26.19	25.60	25.75	57484
2016-01-08	25.86	26.14	25.17	25.23	102887
2016-01-11	25.23	25.86	24.95	25.53	53562
2016-01-12	25.71	26.57	24.62	24.77	62174
2016-01-13	25.25	25.25	24.19	24.35	33102
2016-01-14	24.38	24.86	24.07	24.07	105901
2016-01-15	23.41	24.27	23.24	23.92	55359
2016-01-19	24.07	24.46	23.07	23.18	53536
2016-01-20	23.00	23.70	23.00	23.42	124824
2016-01-21	23.42	23.98	23.10	23.17	273081
2016-01-22	23.61	23.98	23.41	23.89	113597
2016-01-25	23.74	23.93	23.28	23.37	58685
2016-01-26	23.34	24.08	23.34	24.00	91087
2016-01-27	23.87	24.25	23.79	23.85	70384
2016-01-28	23.97	24.47	23.97	24.28	125576
2016-01-29	24.21	25.37	24.21	25.04	126323
2016-02-01	24.74	26.03	24.17	25.23	42436
2016-02-02	24.87	27.49	24.87	25.29	63844
2016-02-03	23.00	23.67	23.00	23.02	278297
2016-02-04	23.00	25.73	23.00	24.80	126735
2016-02-05	24.87	26.51	24.87	25.99	163771
2016-02-08	25.71	26.47	24.69	25.80	129250
2016-02-09	25.45	26.08	25.11	25.82	43477
2016-02-10	26.01	26.64	25.10	26.52	174805
2016-02-11	26.16	26.86	25.57	25.99	63551
2016-02-12	25.87	26.20	25.40	26.16	108960
2016-02-16	26.14	26.77	25.40	26.05	92444
2016-02-17	26.28	26.93	25.98	26.34	82246
2016-02-18	26.49	26.62	25.55	26.18	84615
2016-02-19	25.94	26.72	25.78	26.19	38855
2016-02-22	26.40	27.20	25.09	26.35	23632
2016-02-23	26.14	26.64	25.63	25.71	41684
2016-02-24	25.43	26.02	25.23	25.98	33618
2016-02-25	26.38	26.38	25.46	25.78	29117
2016-02-26	25.88	26.56	25.48	25.88	31280
2016-02-29	25.86	26.97	25.86	26.47	55226
2016-03-01	26.53	27.53	26.39	27.28	77987
2016-03-02	27.27	27.93	27.27	27.88	29678
2016-03-03	27.98	28.64	27.84	27.99	60080
2016-03-04	26.09	28.65	26.09	27.95	54423
2016-03-07	27.65	29.12	27.49	29.10	54095
2016-03-08	28.11	29.01	28.11	29.10	56362
2016-03-09	28.51	29.12	28.21	28.49	53701
2016-03-10	28.24	28.47	27.52	28.49	52652
2016-03-11	28.20	28.94	27.93	28.90	44374
2016-03-14	28.85	29.46	28.59	28.85	29458
2016-03-15	28.13	29.40	28.13	28.60	32615
2016-03-16	28.35	28.65	28.35	28.57	23212
2016-03-17	28.55	29.91	28.37	29.45	53017
2016-03-18	29.69	29.69	28.64	29.19	91530
2016-03-21	28.91	29.39	28.71	28.89	39980
2016-03-22	28.62	28.99	28.10	28.74	51938
2016-03-23	28.68	29.25	28.45	28.93	46605
2016-03-24	28.90	29.88	28.31	29.84	48389
2016-03-28	30.04	30.26	28.40	29.50	17463
2016-03-29	29.34	30.13	29.08	29.90	43143
2016-03-30	29.91	30.17	29.50	29.97	34211
2016-03-31	29.91	30.41	29.69	29.81	64922
2016-04-01	29.71	30.37	28.38	30.21	48749
2016-04-04	30.29	30.51	28.85	29.01	66212
2016-04-05	28.73	29.77	28.59	29.31	54986
2016-04-06	29.36	29.51	28.52	28.99	42436
2016-04-07	28.74	28.95	28.13	28.39	132803
2016-04-08	28.81	29.28	28.25	28.79	38385
2016-04-11	28.84	29.64	28.84	29.01	34234
2016-04-12	28.95	30.35	28.95	29.93	39167
2016-04-13	29.29	30.64	29.29	30.29	31394
2016-04-14	30.19	30.65	29.92	30.24	37789
2016-04-15	30.06	30.72	30.06	30.34	48432
2016-04-18	30.35	30.56	29.97	30.28	27003
2016-04-19	29.77	30.69	29.77	30.27	33223
2016-04-20	30.12	30.55	29.58	29.77	73012
2016-04-21	29.91	30.63	26.22	29.67	87645
2016-04-22	29.51	30.83	29.25	30.60	90439
2016-04-25	30.60	30.76	29.76	30.34	40796
2016-04-26	30.34	31.35	30.34	31.33	38611
2016-04-27	31.18	31.99	31.14	31.90	28475
2016-04-28	31.50	31.98	31.02	31.05	49396
2016-04-29	31.32	31.59	30.63	31.12	22251
2016-05-02	31.19	31.71	30.93	31.26	37337
2016-05-03	31.07	32.01	30.05	30.32	29828
2016-05-04	33.60	34.60	31.78	32.42	117161
2016-05-05	32.71	33.33	31.68	32.35	61302
2016-05-06	32.09	33.10	31.99	33.00	78854
2016-05-09	33.14	34.30	32.89	33.73	106687
2016-05-10	34.08	34.38	33.24	33.74	44386
2016-05-11	33.77	34.12	33.50	33.65	48972
2016-05-12	33.87	34.41	33.14	33.48	40024
2016-05-13	33.29	33.99	33.01	33.21	53346
2016-05-16	32.89	33.51	32.22	33.43	79637
2016-05-17	33.24	33.36	32.45	33.17	103673
2016-05-18	33.03	33.15	32.52	32.89	64457
2016-05-19	32.74	33.36	32.25	32.61	48085
2016-05-20	32.84	33.77	32.61	33.61	80431
2016-05-23	33.69	34.46	33.39	33.65	80318
2016-05-24	34.05	35.75	33.98	35.45	116067
2016-05-25	35.69	36.13	35.65	35.96	54682
2016-05-26	36.21	36.59	35.65	35.81	72684
2016-05-27	35.66	36.00	35.51	35.67	40395
2016-05-31	35.49	35.88	35.22	35.60	57439
2016-06-01	35.27	35.83	35.01	35.11	109834
2016-06-02	35.11	36.15	35.08	36.14	34457
2016-06-03	36.21	36.44	35.49	35.88	48917
2016-06-06	35.90	36.84	35.63	36.80	56977
2016-06-07	36.80	37.25	36.18	36.95	75397
2016-06-08	37.00	38.17	36.97	37.80	53323
2016-06-09	37.66	37.79	37.07	37.59	40614
2016-06-10	37.22	37.65	36.41	37.34	46275
2016-06-13	37.50	37.63	36.63	37.37	59689
2016-06-14	37.20	38.29	36.80	37.65	67973
2016-06-15	37.64	37.95	37.42	37.58	41755
2016-06-16	37.29	37.55	36.49	37.47	28817
2016-06-17	37.58	38.32	37.55	37.57	53706
2016-06-20	38.06	39.00	37.99	38.36	41037
2016-06-21	38.46	38.46	37.66	37.84	35237
2016-06-22	38.08	38.66	37.54	37.93	31757
2016-06-23	38.44	38.71	37.74	38.42	28989
2016-06-24	37.00	37.61	36.44	36.68	92119
2016-06-27	36.10	36.67	35.57	36.18	55399
2016-06-28	36.74	37.27	36.59	36.83	59653
2016-06-29	37.25	38.01	36.85	37.75	63580
2016-06-30	38.00	39.47	37.80	39.34	137517
2016-07-01	39.44	40.05	38.97	39.29	28696
2016-07-05	39.17	39.43	38.62	39.23	68291
2016-07-06	38.00	38.55	36.02	36.14	101708
2016-07-07	36.13	36.54	35.95	36.23	47581
2016-07-08	36.55	37.17	36.19	36.99	34200
2016-07-11	37.04	37.85	37.04	37.56	26086
2016-07-12	37.52	38.20	37.52	37.72	32554
2016-07-13	37.84	38.06	37.15	37.86	42003
2016-07-14	38.01	38.25	37.58	37.68	71402
2016-07-15	37.91	38.18	37.65	37.71	38771
2016-07-18	37.87	38.23	37.62	37.71	49485
2016-07-19	37.80	38.23	37.63	37.76	54800
2016-07-20	37.94	38.06	37.36	37.50	39135
2016-07-21	37.28	37.80	37.18	37.37	33314
2016-07-22	37.33	37.33	36.38	36.69	28829
2016-07-25	36.69	37.32	36.48	36.69	29778
2016-07-26	37.14	37.14	36.51	36.73	28877
2016-07-27	36.76	37.24	36.60	36.78	37690
2016-07-28	36.71	37.05	36.37	36.54	34183
2016-07-29	36.49	37.09	36.22	36.84	31866
2016-08-01	36.66	37.12	36.21	36.51	30480
2016-08-02	36.70	36.72	35.60	35.61	20834
2016-08-03	38.88	40.96	35.66	35.89	172943
2016-08-04	35.82	36.35	34.66	35.05	86337
2016-08-05	35.14	36.94	35.05	36.54	52940
2016-08-08	36.67	37.00	36.61	36.78	35472
2016-08-09	36.66	37.10	36.58	36.94	72794
2016-08-10	36.96	37.24	36.55	36.98	34082
2016-08-11	36.98	37.99	36.91	37.57	48187
2016-08-12	37.62	37.82	37.33	37.56	26299
2016-08-15	37.42	38.34	37.42	38.11	38031
2016-08-16	37.89	39.00	37.89	38.84	37994
2016-08-17	38.77	39.77	38.77	39.54	37299
2016-08-18	39.68	40.28	39.31	40.19	80078
2016-08-19	39.99	40.97	38.87	40.87	65210
2016-08-22	40.81	40.81	40.10	40.29	28632
2016-08-23	40.54	41.00	40.44	40.50	25529
2016-08-24	40.77	40.93	40.34	40.43	23003
2016-08-25	40.54	40.91	40.52	40.75	32995
2016-08-26	40.67	41.10	39.85	40.14	28303
2016-08-29	40.05	40.55	39.91	40.35	19665
2016-08-30	40.33	40.40	40.02	40.25	22500
2016-08-31	40.21	40.21	39.45	39.75	29270
2016-09-01	39.67	39.86	39.23	39.83	28695
2016-09-02	39.81	40.57	39.81	40.39	17794
2016-09-06	40.39	40.43	39.34	39.58	31611
2016-09-07	39.55	40.42	39.33	40.30	56300
2016-09-08	40.23	40.29	39.71	40.00	34211
2016-09-09	39.59	40.48	37.90	37.93	38387
2016-09-12	37.74	38.84	37.74	38.84	35602
2016-09-13	38.63	38.63	37.26	37.33	22669
2016-09-14	37.32	37.77	37.02	37.21	38089
2016-09-15	37.15	38.20	37.15	38.10	21735
2016-09-16	38.36	38.82	37.24	38.32	93397
2016-09-19	38.45	38.67	34.40	37.67	25674
2016-09-20	37.83	38.41	37.71	38.26	49936
2016-09-21	38.33	38.80	38.16	38.55	42716
2016-09-22	38.95	39.70	38.15	39.60	28535
2016-09-23	39.35	39.35	38.60	38.83	32032
2016-09-26	38.85	39.03	38.22	38.29	24447
2016-09-27	38.34	39.28	37.94	38.68	36088
2016-09-28	38.62	39.28	38.07	39.20	34865
2016-09-29	38.95	39.67	37.79	39.33	18613
2016-09-30	39.51	40.19	39.22	40.05	30765
2016-10-03	40.36	40.67	39.89	40.00	30438
2016-10-04	40.18	40.53	39.34	39.49	18042
2016-10-05	39.67	40.33	39.40	39.82	24484
2016-10-06	39.49	40.45	39.49	40.04	35411
2016-10-07	39.88	39.88	38.83	38.92	29802
2016-10-10	38.97	39.69	38.97	39.28	31702
2016-10-11	39.28	39.30	37.89	38.03	27727
2016-10-12	37.89	38.07	37.14	37.84	44171
2016-10-13	37.66	38.09	37.52	37.56	32793
2016-10-14	37.84	38.51	37.56	37.84	19790
2016-10-17	37.91	38.34	37.18	37.38	36579
2016-10-18	37.56	37.56	37.00	37.05	17606
2016-10-19	37.01	38.20	37.01	37.83	23807
2016-10-20	37.54	37.73	36.79	37.63	26356
2016-10-21	37.32	37.64	34.52	37.41	25383
2016-10-24	37.45	37.46	36.85	37.01	23999
2016-10-25	36.74	37.00	36.26	36.39	26430
2016-10-26	36.00	37.00	35.77	35.81	66423
2016-10-27	36.03	36.73	35.25	35.65	35140
2016-10-28	35.35	35.94	35.20	35.24	41312
2016-10-31	35.50	35.85	34.97	35.39	25520
2016-11-01	35.35	36.04	34.74	34.81	38996
2016-11-02	34.84	35.86	34.84	35.15	33935
2016-11-03	35.36	35.89	35.19	35.38	25537
2016-11-04	35.43	36.38	35.43	35.74	36419
2016-11-07	36.32	37.71	36.22	37.51	25197
2016-11-08	37.32	38.33	36.90	37.94	29847
2016-11-09	37.45	40.17	37.45	39.98	39144
2016-11-10	40.47	41.60	37.93	41.49	58051
2016-11-11	41.03	43.00	40.55	42.99	72099
2016-11-14	42.90	44.96	41.34	43.34	34733
2016-11-15	42.66	43.40	42.58	42.71	27459
2016-11-16	42.37	42.61	41.02	41.19	55356
2016-11-17	41.40	41.70	40.76	41.06	49501
2016-11-18	40.97	41.21	40.30	41.10	77565
2016-11-21	41.18	42.00	41.16	41.92	29916
2016-11-22	41.73	43.79	41.69	43.62	34139
2016-11-23	43.37	44.15	42.63	43.98	25194
2016-11-25	43.62	44.28	43.48	44.28	16221
2016-11-28	43.84	44.57	43.78	44.11	34841
2016-11-29	43.93	44.90	43.16	43.21	34491
2016-11-30	43.72	44.24	42.89	43.04	23390
2016-12-01	43.15	44.18	43.15	44.04	42288
2016-12-02	43.86	44.24	43.36	43.38	30814
2016-12-05	43.67	44.59	43.67	44.47	36457
2016-12-06	44.73	47.24	44.21	46.68	102598
2016-12-07	46.20	46.20	39.22	39.93	271522
2016-12-08	40.20	40.70	39.39	39.60	122501
2016-12-09	39.75	40.16	39.30	39.62	106230
2016-12-12	39.51	39.81	39.22	39.64	66810
2016-12-13	39.50	39.50	39.00	39.48	58189
2016-12-14	39.28	39.65	39.01	39.14	55075
2016-12-15	39.43	39.60	39.20	39.52	106159
2016-12-16	39.64	39.64	39.23	39.36	166158
2016-12-19	39.65	40.18	39.61	39.72	152498
2016-12-20	39.83	40.10	39.52	39.66	63855
2016-12-21	39.77	40.08	39.18	39.87	71998
2016-12-22	39.89	40.03	39.55	39.70	28023
2016-12-23	39.68	39.75	39.27	39.52	54849
2016-12-27	39.39	40.39	39.07	39.62	58746
2016-12-28	39.69	40.12	39.01	39.40	51430
2016-12-29	39.81	39.89	39.26	39.55	54353
2016-12-30	39.68	39.89	38.91	39.00	40353
2017-01-03	39.59	39.59	38.32	39.50	79024
2017-01-04	39.59	40.08	39.40	39.90	235178
2017-01-05	39.90	40.10	38.97	39.27	42694
2017-01-06	39.49	40.02	39.08	39.37	38851
2017-01-09	39.41	39.41	38.51	38.76	50933
2017-01-10	38.75	39.85	38.45	39.00	62298
2017-01-11	39.40	39.53	38.40	39.52	79315
2017-01-12	38.49	40.01	38.49	39.85	33043
2017-01-13	39.90	40.24	39.81	40.00	45788
2017-01-17	39.71	39.83	39.28	39.34	41000
2017-01-18	39.59	40.20	39.28	39.94	31551
2017-01-19	39.97	40.15	38.60	38.84	45148
2017-01-20	38.81	39.52	38.78	39.11	31178
2017-01-23	38.86	39.15	38.47	38.89	40404
2017-01-24	38.93	39.59	38.90	39.26	45356
2017-01-25	39.52	40.15	39.52	40.00	37042
2017-01-26	39.90	40.01	39.58	39.95	42627
2017-01-27	39.72	40.09	39.61	39.81	27576
2017-01-30	39.54	39.54	38.06	38.30	48587
2017-01-31	38.03	38.67	37.71	38.48	35840
2017-02-01	38.67	39.45	38.19	38.84	22746
2017-02-02	38.23	38.42	37.50	38.12	27561
2017-02-03	38.49	39.69	38.22	39.59	41333
2017-02-06	39.21	39.38	38.46	38.63	23668
2017-02-07	38.82	39.39	38.26	38.35	30334
2017-02-08	38.50	38.50	34.50	35.17	118705
2017-02-09	35.17	35.39	35.10	35.22	108986
2017-02-10	35.45	35.82	34.75	34.92	79140
2017-02-13	34.77	34.90	34.24	34.38	75785
2017-02-14	34.24	34.27	33.80	34.11	60774
2017-02-15	33.92	34.33	33.73	34.21	27687
2017-02-16	33.52	34.92	33.52	33.79	43054
2017-02-17	33.73	34.15	33.51	34.12	33885
2017-02-21	34.59	35.17	34.10	34.47	60509
2017-02-22	34.26	34.50	33.99	34.18	34126
2017-02-23	34.27	34.27	33.37	33.57	28475
2017-02-24	33.23	33.73	33.15	33.68	21232
2017-02-27	33.66	34.02	33.39	33.55	56991
2017-02-28	33.59	33.60	32.43	32.64	29775
2017-03-01	33.15	33.96	33.15	33.83	35765
2017-03-02	33.68	33.90	33.55	33.67	19335
2017-03-03	33.51	33.93	33.51	33.87	34568
2017-03-06	33.03	33.76	33.03	33.60	27724
2017-03-07	33.39	33.77	33.27	33.50	31736
2017-03-08	33.60	33.76	33.16	33.20	36772
2017-03-09	33.29	33.41	32.37	32.54	53168
2017-03-10	32.36	32.89	32.10	32.47	41691
2017-03-13	32.51	32.95	32.48	32.66	21516
2017-03-14	32.30	32.56	31.98	32.41	22513
2017-03-15	32.52	33.53	32.52	33.26	29127
2017-03-16	33.48	33.70	33.27	33.31	17722
2017-03-17	33.30	33.75	32.95	33.30	90204
2017-03-20	33.17	33.36	32.66	32.78	37887
2017-03-21	32.48	32.62	31.28	31.30	34783
2017-03-22	31.67	31.68	30.49	30.86	31168
2017-03-23	30.96	31.45	30.68	31.26	17214
2017-03-24	31.34	31.52	31.05	31.14	32990
2017-03-27	30.85	31.78	30.68	31.74	94716
2017-03-28	31.56	32.75	31.35	32.37	66323
2017-03-29	32.31	33.07	31.97	32.91	33155
2017-03-30	32.93	33.94	32.88	33.72	41288
2017-03-31	33.75	34.64	33.54	34.44	97048
2017-04-03	34.47	34.74	33.26	33.41	50234
2017-04-04	33.36	34.37	33.33	33.99	54253
2017-04-05	34.21	34.70	33.75	34.07	63055
2017-04-06	34.37	34.40	33.67	34.03	26518
2017-04-07	34.06	34.26	33.76	33.78	31889
2017-04-10	33.87	34.34	33.43	33.70	33401
2017-04-11	33.55	34.49	33.44	34.16	35265
2017-04-12	34.02	34.02	33.11	33.31	16705
2017-04-13	32.98	33.22	32.27	32.44	23809
2017-04-17	32.44	33.19	32.40	33.08	15896
2017-04-18	33.00	33.18	32.83	33.06	16791
2017-04-19	33.48	33.72	33.04	33.13	23914
2017-04-20	33.53	33.94	33.05	33.67	18526
2017-04-21	33.58	34.29	33.42	34.12	29853
2017-04-24	34.69	34.76	34.07	34.58	36078
2017-04-25	34.95	36.01	34.92	35.58	28350
2017-04-26	35.43	36.05	35.24	35.43	40089
2017-04-27	35.56	35.56	35.10	35.45	10806
2017-04-28	35.51	35.51	34.43	34.49	26215
2017-05-01	34.83	34.83	34.28	34.54	13227
2017-05-02	34.45	34.73	34.04	34.30	18893
2017-05-03	38.73	38.73	33.76	34.10	68918
2017-05-04	34.25	34.26	33.39	33.77	23159
2017-05-05	34.04	34.07	33.35	33.85	34861
2017-05-08	33.82	34.25	33.71	34.06	22954
2017-05-09	34.06	34.24	33.62	33.63	37318
2017-05-10	33.55	34.66	33.50	34.53	19927
2017-05-11	34.26	34.84	34.03	34.49	25942
2017-05-12	34.46	34.90	34.05	34.29	36451
2017-05-15	34.08	34.36	33.70	34.24	27570
2017-05-16	34.04	34.07	33.25	33.54	26822
2017-05-17	32.86	32.90	32.32	32.33	24858
2017-05-18	32.07	32.66	32.07	32.28	21937
2017-05-19	32.52	32.76	31.85	32.10	24324
2017-05-22	32.05	32.60	31.83	32.43	32867
2017-05-23	32.30	32.65	32.08	32.36	19100
2017-05-24	31.82	33.69	31.75	33.21	99929
2017-05-25	33.53	33.53	32.69	32.86	14382
2017-05-26	33.00	33.00	32.36	32.78	13071
2017-05-30	32.66	33.13	32.39	32.65	19139
2017-05-31	32.19	33.38	32.19	32.93	34862
2017-06-01	32.96	33.38	32.56	33.34	24271
2017-06-02	33.51	34.80	33.18	33.25	30411
2017-06-05	33.00	33.49	32.83	33.01	26001
2017-06-06	32.63	33.47	32.24	32.85	26657
2017-06-07	31.90	32.83	31.90	32.17	13449
2017-06-08	32.10	34.04	32.10	33.34	21227
2017-06-09	33.59	34.68	33.59	34.42	26005
2017-06-12	34.37	35.10	33.65	33.74	27058
2017-06-13	33.25	34.74	33.25	33.65	26089
2017-06-14	33.64	34.01	32.03	33.28	28233
2017-06-15	32.54	33.50	32.54	32.98	15491
2017-06-16	32.79	33.00	32.31	32.82	36703
2017-06-19	32.28	33.00	32.28	32.94	10754
2017-06-20	32.32	35.06	31.77	31.83	22078
2017-06-21	31.82	32.06	31.01	31.12	16070
2017-06-22	31.20	31.72	31.14	31.52	13154
2017-06-23	31.57	33.04	31.54	32.86	61043
2017-06-26	32.62	32.97	32.05	32.20	21956
2017-06-27	31.37	32.45	31.34	32.15	14270
2017-06-28	32.20	33.04	32.20	32.68	28985
2017-06-29	32.66	32.66	31.70	32.19	30695
2017-06-30	32.18	32.58	31.90	31.99	21378
2017-07-03	32.16	32.89	32.12	32.53	13283
2017-07-05	32.46	32.56	31.43	32.38	32420
2017-07-06	32.05	32.58	31.69	32.23	20577
2017-07-07	32.06	33.18	31.99	32.25	17064
2017-07-10	32.14	32.15	31.31	31.98	33879
2017-07-11	31.97	32.31	31.30	32.31	35717
2017-07-12	32.43	32.90	31.95	32.55	18573
2017-07-13	32.75	34.91	32.09	32.55	26416
2017-07-14	32.22	32.95	32.22	32.72	18790
2017-07-17	32.53	33.06	32.11	32.80	19663
2017-07-18	32.72	32.74	32.26	32.73	15886
2017-07-19	32.70	33.54	32.70	33.29	13163
2017-07-20	33.28	33.67	32.50	33.37	24331
2017-07-21	33.42	33.55	32.96	33.41	28185
2017-07-24	33.40	33.47	32.25	32.30	28579
2017-07-25	32.50	33.57	32.50	33.40	27633
2017-07-26	33.45	33.57	32.28	32.62	16292
2017-07-27	32.77	33.95	32.39	33.01	29826
2017-07-28	32.86	33.02	32.43	32.80	16024
2017-07-31	33.42	33.42	31.61	31.85	43859
2017-08-01	32.36	32.63	31.73	32.11	29382
2017-08-02	32.23	32.73	31.68	32.30	24952
2017-08-03	32.22	32.41	31.80	32.13	29374
2017-08-04	32.16	33.85	32.16	33.45	32316
2017-08-07	33.28	33.70	33.02	33.47	23891
2017-08-08	33.85	33.85	32.78	32.98	21973
2017-08-09	31.25	32.63	30.67	32.08	58623
2017-08-10	31.89	32.63	31.21	32.21	39592
2017-08-11	32.59	32.59	31.29	31.58	56639
2017-08-14	32.12	32.24	31.60	31.85	50405
2017-08-15	31.82	31.87	30.37	30.63	64854
2017-08-16	30.70	31.24	28.93	29.12	91759
2017-08-17	29.25	29.79	28.97	29.33	70672
2017-08-18	29.20	29.20	28.02	28.05	55227
2017-08-21	28.00	28.00	27.74	27.76	35722
2017-08-22	27.82	28.10	26.76	27.33	49138
2017-08-23	27.10	27.56	27.08	27.43	31919
2017-08-24	27.65	27.83	27.52	27.54	54620
2017-08-25	27.66	28.66	27.66	28.13	59759
2017-08-28	28.03	28.45	27.79	28.35	225156
2017-08-29	28.23	29.97	28.16	28.94	58175
2017-08-30	28.91	29.31	28.10	28.62	29397
2017-08-31	28.66	28.77	28.05	28.47	70146
2017-09-01	28.46	28.89	28.20	28.80	46188
2017-09-05	28.81	28.94	28.07	28.21	28525
2017-09-06	28.56	28.62	28.09	28.21	28491
2017-09-07	28.32	28.32	26.95	27.36	87953
2017-09-08	27.37	27.49	26.96	27.28	62613
2017-09-11	27.47	28.35	27.47	28.00	48024
2017-09-12	28.06	28.52	27.96	28.23	27528
2017-09-13	28.09	28.71	28.09	28.63	43154
2017-09-14	28.77	29.10	28.30	28.65	37419
2017-09-15	28.72	29.30	28.40	28.90	107801
2017-09-18	29.05	29.37	28.94	29.18	32747
2017-09-19	29.31	29.31	28.91	29.14	22774
2017-09-20	29.13	29.26	28.32	28.40	32072
2017-09-21	28.50	29.03	28.35	28.90	35298
2017-09-22	28.89	29.15	28.78	28.89	16331
2017-09-25	28.88	29.27	28.83	29.06	21735
2017-09-26	29.12	29.36	28.95	29.23	24667
2017-09-27	29.19	29.96	28.95	29.66	34456
2017-09-28	29.85	30.22	29.29	30.00	28654
2017-09-29	30.09	30.09	29.66	29.99	27491
2017-10-02	30.05	30.26	29.17	30.03	138754
2017-10-03	30.10	30.59	30.09	30.49	48378
2017-10-04	31.12	31.12	30.33	30.59	76118
2017-10-05	30.60	31.21	30.28	30.36	19891
2017-10-06	30.20	30.20	29.69	29.76	27936
2017-10-09	29.77	29.99	29.45	29.68	17371
2017-10-10	29.61	30.10	29.57	29.91	52011
2017-10-11	30.00	30.16	29.77	29.90	33194
2017-10-12	30.16	30.55	29.81	30.11	48523
2017-10-13	30.13	30.43	29.75	29.91	64563
2017-10-16	30.12	31.29	29.25	29.65	32401
2017-10-17	29.31	29.31	28.74	28.93	22458
2017-10-18	28.95	30.11	28.25	28.31	29069
2017-10-19	28.32	28.54	27.78	28.24	26371
2017-10-20	28.53	29.00	28.35	28.43	33805
2017-10-23	28.86	28.89	28.06	28.15	35601
2017-10-24	28.39	28.76	28.03	28.35	36653
2017-10-25	28.17	28.79	27.93	28.30	102591
2017-10-26	28.38	29.11	28.07	28.96	40425
2017-10-27	28.88	29.42	28.65	28.67	45422
2017-10-30	28.27	28.64	27.35	28.06	50076
2017-10-31	28.07	29.08	28.04	28.98	69277
2017-11-01	29.14	30.11	28.58	28.92	48883
2017-11-02	28.91	29.72	28.91	29.28	28911
2017-11-03	29.16	29.45	28.01	28.42	42050
2017-11-06	28.47	28.92	28.00	28.83	34955
2017-11-07	28.86	29.00	28.08	28.19	38645
2017-11-08	28.14	28.27	27.20	28.00	32704
2017-11-09	27.91	28.23	27.38	27.56	25595
2017-11-10	27.46	28.42	27.46	27.79	47057
2017-11-13	27.71	28.13	27.61	27.69	29128
2017-11-14	27.55	28.13	27.20	27.55	22719
2017-11-15	27.32	28.07	26.75	26.85	31843
2017-11-16	26.87	27.96	26.87	27.54	58523
2017-11-17	27.36	27.71	27.36	27.38	40558
2017-11-20	27.41	27.92	27.41	27.70	24395
2017-11-21	27.83	28.71	27.83	28.22	51733
2017-11-22	28.28	28.78	27.87	28.24	33349
2017-11-24	28.27	28.41	27.83	28.20	8697
2017-11-27	28.20	28.54	27.81	28.15	36394
2017-11-28	28.32	28.78	27.99	28.56	55533
2017-11-29	28.62	28.98	28.37	28.55	30371
2017-11-30	28.77	28.77	27.76	28.07	46423
2017-12-01	28.09	28.70	27.68	28.53	35819
2017-12-04	28.88	29.20	28.50	29.06	44769
2017-12-05	29.07	29.07	28.01	28.28	51040
2017-12-06	25.81	28.89	22.80	28.32	388655
2017-12-07	28.24	28.91	26.40	27.99	64186
2017-12-08	28.13	28.66	27.93	28.04	51494
2017-12-11	28.15	28.94	27.80	28.45	54559
2017-12-12	28.49	29.27	28.16	28.82	51165
2017-12-13	28.88	29.46	28.42	28.66	73066
2017-12-14	28.73	29.33	28.46	28.90	60609
2017-12-15	28.90	29.71	28.54	29.27	210409
2017-12-18	29.56	29.56	28.30	28.59	95457
2017-12-19	28.64	29.20	28.22	28.59	41409
2017-12-20	28.70	28.82	28.03	28.53	26362
2017-12-21	28.62	29.35	28.22	29.14	59865
2017-12-22	29.16	29.16	28.39	28.82	36123
2017-12-26	28.81	29.20	28.46	29.12	27519
2017-12-27	28.83	29.47	28.70	28.91	23029
2017-12-28	28.93	29.18	28.74	29.17	54640
2017-12-29	29.17	29.26	28.58	28.65	63359
2018-01-02	28.76	29.45	28.50	28.95	49415
2018-01-03	28.94	29.71	26.44	29.26	43045
2018-01-04	29.30	29.70	28.85	29.47	41449
2018-01-05	29.54	29.69	28.95	29.32	27813
2018-01-08	29.19	29.30	28.83	29.11	33994
2018-01-09	29.10	29.16	28.78	28.84	30986
2018-01-10	28.76	29.23	28.50	29.10	27886
2018-01-11	29.11	30.01	28.35	29.88	63718
2018-01-12	29.94	30.92	29.62	30.76	52547
2018-01-16	31.00	32.45	30.99	31.51	116599
2018-01-17	31.67	32.46	31.59	32.20	55711
2018-01-18	32.19	32.53	31.68	32.11	43964
2018-01-19	32.17	33.29	32.17	33.09	59915
2018-01-22	33.02	33.70	31.65	32.12	53118
2018-01-23	32.04	32.26	31.63	32.02	63873
2018-01-24	32.07	34.02	32.07	32.41	51430
2018-01-25	32.64	32.75	31.66	32.41	54254
2018-01-26	32.52	32.70	32.27	32.52	59891
2018-01-29	32.33	33.02	32.18	32.50	30715
2018-01-30	32.44	32.85	32.20	32.57	60144
2018-01-31	32.86	32.97	32.39	32.59	29903
2018-02-01	32.48	32.68	32.00	32.60	41111
2018-02-02	32.29	32.60	31.80	32.04	91180
2018-02-05	32.08	32.10	30.38	30.45	63400
2018-02-06	29.80	30.78	28.49	30.05	54500
2018-02-07	28.80	30.53	28.15	29.94	91991
2018-02-08	29.96	30.61	28.86	28.94	68353
2018-02-09	29.42	29.42	28.47	28.64	97939
2018-02-12	28.74	28.77	27.83	28.11	81033
2018-02-13	27.83	28.06	27.36	27.85	64494
2018-02-14	27.49	28.04	27.07	27.91	74869
2018-02-15	28.10	28.32	27.61	28.08	52356
2018-02-16	27.96	28.80	27.85	28.17	54061
2018-02-20	27.82	28.24	27.56	27.74	45745
2018-02-21	27.78	28.37	27.39	27.42	35294
2018-02-22	27.56	27.99	26.81	27.64	89451
2018-02-23	27.80	27.81	27.33	27.69	42753
2018-02-26	27.75	28.09	27.65	27.92	30554
2018-02-27	27.92	28.31	27.48	27.50	33229
2018-02-28	27.56	27.85	26.48	26.63	52542
2018-03-01	26.73	27.02	26.45	26.65	55033
2018-03-02	26.45	27.49	26.16	27.15	142850
2018-03-05	27.00	27.80	26.85	27.56	72089
2018-03-06	27.63	27.96	27.02	27.59	42556
2018-03-07	27.38	27.88	27.38	27.86	30927
2018-03-08	27.97	28.43	27.68	28.32	21065
2018-03-09	28.49	29.04	28.33	28.81	30140
2018-03-12	28.76	29.14	28.58	29.00	21236
2018-03-13	29.12	29.48	28.88	29.03	26104
2018-03-14	29.15	29.25	28.52	28.64	75685
2018-03-15	28.69	28.90	27.96	28.18	32298
2018-03-16	28.14	28.75	27.90	28.59	81986
2018-03-19	28.60	29.36	28.30	28.75	39243
2018-03-20	28.80	29.09	28.39	28.49	32531
2018-03-21	28.48	29.05	28.48	28.63	17239
2018-03-22	28.30	28.66	27.67	27.67	35879
2018-03-23	27.81	28.30	27.10	27.19	30643
2018-03-26	27.59	28.16	27.11	27.87	58868
2018-03-27	27.87	28.27	27.14	27.68	65520
2018-03-28	27.70	28.08	27.03	27.30	130146
2018-03-29	27.39	28.09	26.65	26.84	275128
2018-04-02	26.82	27.76	26.54	27.13	67256
2018-04-03	26.87	27.89	26.33	27.40	45595
2018-04-04	27.15	28.40	27.15	28.20	56209
2018-04-05	28.19	28.89	27.25	28.76	75339
2018-04-06	28.56	29.08	28.23	28.69	55654
2018-04-09	28.86	29.21	28.35	28.94	75194
2018-04-10	29.20	29.71	29.08	29.40	23442
2018-04-11	29.25	29.51	29.00	29.48	24572
2018-04-12	30.08	30.18	29.49	29.78	56528
2018-04-13	29.86	30.70	29.54	29.71	34797
2018-04-16	29.74	30.20	29.74	30.03	20356
2018-04-17	30.20	30.38	29.81	30.23	35235
2018-04-18	30.15	30.81	29.64	30.45	53945
2018-04-19	30.66	31.13	30.66	30.95	37926
2018-04-20	30.99	31.18	30.44	30.97	59958
2018-04-23	30.96	31.20	30.54	31.07	29376
2018-04-24	31.17	31.48	30.55	31.14	32596
2018-04-25	31.15	31.34	30.85	30.98	35705
2018-04-26	31.16	31.16	30.73	30.96	23693
2018-04-27	30.97	31.02	30.46	30.56	29507
2018-04-30	30.25	30.55	29.95	30.05	31918
2018-05-01	29.98	30.23	29.20	30.17	28346
2018-05-02	30.14	30.73	30.14	30.33	19012
2018-05-03	29.88	30.62	29.88	30.13	17003
2018-05-04	30.08	31.18	30.08	30.69	24476
2018-05-07	30.71	31.45	30.36	31.26	28833
2018-05-08	31.22	31.69	30.84	31.58	23223
2018-05-09	33.30	36.16	33.30	35.91	52325
2018-05-10	35.65	36.90	34.57	36.78	62603
2018-05-11	36.69	36.69	35.89	36.16	38804
2018-05-14	36.15	36.67	35.60	35.76	51082
2018-05-15	35.46	35.84	34.91	35.10	24874
2018-05-16	35.09	35.79	34.90	35.21	81203
2018-05-17	35.21	35.87	34.84	34.93	70044
2018-05-18	35.09	35.25	34.58	34.62	36890
2018-05-21	34.80	35.41	34.80	35.24	39584
2018-05-22	35.37	35.37	34.72	34.87	25174
2018-05-23	34.69	35.24	34.63	34.65	27880
2018-05-24	34.67	34.67	33.95	34.12	49691
2018-05-25	33.92	34.06	33.69	33.98	25437
2018-05-29	33.85	33.96	33.26	33.57	43401
2018-05-30	33.57	34.00	33.46	33.87	66187
2018-05-31	33.75	34.17	33.54	33.81	39531
2018-06-01	33.99	34.57	33.49	34.32	84383
2018-06-04	34.31	37.23	34.31	36.25	99351
2018-06-05	36.30	37.04	36.10	36.83	41515
2018-06-06	37.04	38.17	35.57	36.68	90641
2018-06-07	36.67	37.54	36.30	36.55	54027
2018-06-08	36.54	36.72	35.77	36.19	42419
2018-06-11	36.23	36.73	35.58	35.93	52491
2018-06-12	36.04	36.05	35.52	35.76	23515
2018-06-13	35.32	36.05	35.32	35.74	41961
2018-06-14	35.80	36.05	35.61	36.01	34514
2018-06-15	35.89	36.05	35.52	35.66	60248
2018-06-18	35.60	35.88	35.22	35.69	31775
2018-06-19	35.48	35.50	34.94	35.07	34729
2018-06-20	35.17	35.39	34.70	35.10	50073
2018-06-21	35.19	35.65	34.43	34.73	56745
2018-06-22	34.83	35.20	34.17	34.70	70103
2018-06-25	34.43	35.07	34.04	34.84	41401
2018-06-26	34.90	35.55	34.79	35.21	18000
2018-06-27	34.95	35.25	34.69	34.71	57293
2018-06-28	34.71	35.14	34.25	34.92	41320
2018-06-29	34.96	35.76	34.67	34.83	33507
2018-07-02	34.70	35.01	34.47	35.01	21048
2018-07-03	35.08	35.25	34.70	34.77	21944
2018-07-05	34.98	35.25	34.83	35.20	25621
2018-07-06	35.19	35.25	34.84	34.97	26492
2018-07-09	35.01	35.98	35.01	35.88	48461
2018-07-10	35.95	36.78	35.49	36.26	42706
2018-07-11	35.96	36.32	35.63	35.86	23355
2018-07-12	36.11	36.25	35.51	35.81	14768
2018-07-13	36.42	36.45	35.75	36.16	12130
2018-07-16	36.17	36.17	35.09	35.29	29804
2018-07-17	35.26	36.05	35.12	35.26	26397
2018-07-18	35.43	35.55	35.08	35.30	10521
2018-07-19	35.21	35.57	34.99	35.08	21438
2018-07-20	35.16	35.18	34.63	35.09	32099
2018-07-23	35.06	36.48	35.06	35.71	40086
2018-07-24	35.81	36.01	35.44	35.60	14013
2018-07-25	35.59	36.10	35.28	35.93	16689
2018-07-26	35.92	36.50	35.92	36.30	12403
2018-07-27	36.29	36.70	35.08	35.29	29346
2018-07-30	35.59	35.90	35.24	35.45	29819
2018-07-31	35.71	36.71	35.29	36.65	45361
2018-08-01	36.68	36.74	35.70	36.45	19349
2018-08-02	36.05	36.76	36.05	36.75	17098
2018-08-03	36.74	37.20	36.30	36.97	20773
2018-08-06	36.93	37.09	36.16	37.00	43203
2018-08-07	36.96	38.47	36.06	37.84	59040
2018-08-08	39.50	41.42	37.53	40.08	128906
2018-08-09	40.26	41.31	40.08	40.65	45847
2018-08-10	40.49	40.85	39.90	40.29	27845
2018-08-13	40.30	40.58	39.30	40.32	33208
2018-08-14	40.00	40.61	39.68	40.20	36550
2018-08-15	40.14	40.26	39.17	39.68	25526
2018-08-16	39.98	40.38	39.15	40.05	46269
2018-08-17	40.24	40.46	39.49	39.88	33355
2018-08-20	39.94	40.31	38.84	40.15	39593
2018-08-21	39.94	40.68	39.70	40.07	40773
2018-08-22	40.02	40.50	39.98	40.36	24399
2018-08-23	40.35	40.86	39.80	40.13	29687
2018-08-24	40.17	40.36	39.81	40.08	16008
2018-08-27	40.38	40.70	39.96	40.29	17439
2018-08-28	40.43	40.88	40.25	40.66	12329
2018-08-29	40.74	40.75	40.10	40.23	32819
2018-08-30	40.17	40.49	39.51	39.66	24442
2018-08-31	39.46	40.95	38.88	39.15	27551
2018-09-04	39.11	39.17	38.15	38.50	26357
2018-09-05	38.47	39.61	37.26	38.53	21080
2018-09-06	38.59	40.04	38.04	38.26	18350
2018-09-07	38.26	38.26	37.57	37.92	19729
2018-09-10	37.65	38.54	37.24	38.12	17062
2018-09-11	38.13	38.69	37.60	38.00	23282
2018-09-12	38.03	38.03	37.00	37.18	23561
2018-09-13	37.40	37.41	36.59	36.88	18452
2018-09-14	36.84	37.61	36.52	36.90	24287
2018-09-17	36.77	38.92	35.95	36.49	46395
2018-09-18	36.59	37.31	36.02	36.15	27206
2018-09-19	36.20	37.84	35.88	35.88	40700
2018-09-20	35.88	36.71	35.11	35.70	28027
2018-09-21	35.66	36.71	35.45	35.50	84821
2018-09-24	35.34	35.34	34.34	34.50	112067
2018-09-25	34.64	35.03	33.91	33.95	47097
2018-09-26	33.94	37.46	33.46	33.60	47370
2018-09-27	33.68	34.04	33.29	33.94	22310
2018-09-28	33.86	36.28	33.55	36.26	62457
2018-10-01	36.38	36.41	34.81	34.89	52012
2018-10-02	34.88	35.69	34.56	35.08	46338
2018-10-03	35.19	35.64	34.02	35.28	27719
2018-10-04	35.29	35.70	34.33	34.69	12205
2018-10-05	34.70	34.70	33.56	34.20	18985
2018-10-08	34.17	34.54	33.46	33.84	21199
2018-10-09	33.84	34.40	33.42	33.64	24634
2018-10-10	33.55	34.65	32.57	32.74	37640
2018-10-11	32.64	32.84	31.73	31.77	42372
2018-10-12	32.25	32.25	30.99	31.09	19014
2018-10-15	31.08	31.86	30.96	31.05	11756
2018-10-16	31.19	31.35	31.00	31.21	34425
2018-10-17	31.25	32.36	31.25	32.14	29153
2018-10-18	32.00	32.15	30.80	31.19	18132
2018-10-19	31.18	31.18	30.15	30.52	40477
2018-10-22	30.56	30.98	30.05	30.66	85138
2018-10-23	30.24	30.90	29.39	29.77	59159
2018-10-24	29.76	30.10	28.88	28.98	38783
2018-10-25	29.14	30.60	29.14	30.33	37340
2018-10-26	29.93	30.14	29.23	29.84	38881
2018-10-29	30.19	30.28	28.58	29.02	50927
2018-10-30	29.01	29.69	28.69	29.31	38099
2018-10-31	29.56	29.65	28.94	29.16	23212
2018-11-01	29.50	30.74	29.50	29.70	56483
2018-11-02	29.77	30.64	29.20	29.54	86811
2018-11-05	29.63	30.59	29.18	30.00	135544
2018-11-06	30.00	33.03	30.00	32.86	37031
2018-11-07	32.88	33.38	31.83	32.74	16506
2018-11-08	32.73	33.43	32.08	32.88	15208
2018-11-09	32.41	33.07	31.97	32.51	29159
2018-11-12	32.50	32.50	31.56	31.68	34885
2018-11-13	31.64	32.25	31.10	31.77	20626
2018-11-14	32.05	32.47	30.82	31.05	23349
2018-11-15	30.83	32.98	30.73	32.08	20796
2018-11-16	32.00	33.03	31.91	32.58	36224
2018-11-19	32.72	32.72	31.52	31.68	13267
2018-11-20	30.93	31.44	30.02	30.99	21750
2018-11-21	30.12	31.52	30.12	30.70	17771
2018-11-23	30.61	30.62	29.47	29.74	9545
2018-11-26	29.75	30.45	29.62	29.85	23909
2018-11-27	28.96	29.79	28.96	29.56	16996
2018-11-28	29.57	30.34	29.20	30.34	43442
2018-11-29	30.10	30.61	30.01	30.18	14907
2018-11-30	30.19	30.92	30.19	30.57	27757
2018-12-03	31.05	31.90	29.08	30.77	24584
2018-12-04	30.77	30.77	28.18	28.18	51510
2018-12-06	28.06	30.39	27.44	27.90	29889
2018-12-07	27.90	28.74	26.97	27.60	35813
2018-12-10	27.27	28.39	27.03	27.55	14151
2018-12-11	28.08	28.52	27.30	27.47	28486
2018-12-12	25.48	27.10	25.02	25.75	101688
2018-12-13	26.05	26.05	23.25	25.48	77617
2018-12-14	25.48	26.31	24.59	24.78	39609
2018-12-17	24.50	25.26	24.25	24.40	104106
2018-12-18	24.65	26.56	24.65	25.57	56200
2018-12-19	25.62	25.77	24.83	24.94	48543
2018-12-20	24.86	25.73	24.27	24.62	36833
2018-12-21	24.63	25.41	23.93	24.16	141821
2018-12-24	23.95	26.41	22.55	23.01	21684
2018-12-26	23.17	24.01	22.76	23.84	32653
2018-12-27	23.41	24.66	23.41	24.39	31100
2018-12-28	24.37	25.95	24.37	25.17	44681
2018-12-31	25.18	25.42	24.51	25.01	48807
2019-01-02	24.94	26.86	24.94	26.76	47874
2019-01-03	26.67	26.99	24.60	25.84	78838
2019-01-04	25.96	27.50	25.96	27.30	50647
2019-01-07	27.29	28.44	27.15	27.89	33664
2019-01-08	28.20	28.94	28.00	28.83	21391
2019-01-09	28.96	29.63	28.96	29.26	35308
2019-01-10	28.85	29.18	28.23	28.27	38339
2019-01-11	28.16	29.07	28.06	28.72	47935
2019-01-14	28.92	29.30	28.25	29.00	27052
2019-01-15	28.96	28.96	27.98	28.07	30572
2019-01-16	28.06	28.89	27.75	28.11	34083
2019-01-17	27.95	29.22	27.48	28.95	29973
2019-01-18	29.03	29.67	28.99	28.99	22279
2019-01-22	28.98	29.20	27.60	28.20	19616
2019-01-23	28.28	28.28	27.75	28.02	10807
2019-01-24	27.62	28.07	27.61	28.04	11668
2019-01-25	27.90	28.42	27.84	27.89	11288
2019-01-28	27.62	27.62	26.31	27.17	21713
2019-01-29	27.18	27.63	27.18	27.26	14513
2019-01-30	27.53	27.53	27.15	27.37	12512
2019-01-31	27.39	28.07	27.23	27.91	14989
2019-02-01	28.02	28.02	27.10	27.48	9914
2019-02-04	27.49	28.95	27.49	28.94	18919
2019-02-05	28.70	28.98	27.50	28.70	21839
2019-02-06	28.20	31.25	28.20	30.62	43680
2019-02-07	30.20	31.14	30.01	31.12	40209
2019-02-08	30.91	30.91	28.05	30.62	51589
2019-02-11	30.63	30.99	30.17	30.99	27278
2019-02-12	31.00	31.50	30.42	31.50	28781
2019-02-13	31.41	32.20	31.23	32.00	23012
2019-02-14	31.73	33.01	31.73	32.47	28935
2019-02-15	32.56	33.49	32.48	32.97	28045
2019-02-19	32.46	33.87	32.46	33.63	31501
2019-02-20	33.62	34.53	33.51	33.56	47016
2019-02-21	33.57	33.57	32.69	33.27	19250
2019-02-22	33.77	33.83	33.19	33.44	15804
2019-02-25	33.80	33.80	33.40	33.57	26280
2019-02-26	32.99	33.96	32.83	32.88	20737
2019-02-27	32.80	32.96	32.12	32.58	23703
2019-02-28	32.70	32.95	32.07	32.09	14397
2019-03-01	31.84	32.44	31.16	31.23	38576
2019-03-04	31.38	31.66	30.02	30.09	51360
2019-03-05	30.09	31.37	29.81	30.71	36511
2019-03-06	30.98	30.98	28.85	29.03	33274
2019-03-07	29.16	29.16	28.39	28.42	76958
2019-03-08	28.30	30.68	27.65	30.49	45302
2019-03-11	30.49	30.49	29.34	29.42	35771
2019-03-12	29.60	30.06	28.88	28.89	24800
2019-03-13	28.98	29.45	28.79	28.89	22982
2019-03-14	28.95	29.91	28.51	28.61	28640
2019-03-15	28.61	29.64	27.82	29.15	110237
2019-03-18	29.26	29.66	28.20	29.49	26026
2019-03-19	29.36	29.71	28.75	28.80	18359
2019-03-20	28.85	30.17	28.36	29.40	31650
2019-03-21	29.36	30.43	29.36	29.71	21402
2019-03-22	29.55	29.79	28.02	28.03	29098
2019-03-25	28.30	28.36	27.66	27.69	16297
2019-03-26	27.97	29.00	27.85	28.18	16353
2019-03-27	28.17	28.58	28.05	28.16	38306
2019-03-28	28.23	28.57	27.64	28.24	19674
2019-03-29	28.35	28.72	26.21	26.55	60942
2019-04-01	26.84	27.11	26.48	27.10	68485
2019-04-02	27.11	27.65	26.72	27.50	34199
2019-04-03	27.70	28.71	27.70	28.66	33544
2019-04-04	28.52	28.96	28.23	28.80	23306
2019-04-05	28.85	29.75	28.82	29.21	18708
2019-04-08	29.17	29.91	28.95	29.18	16305
2019-04-09	29.08	29.19	28.65	29.00	43043
2019-04-10	29.01	29.86	29.01	29.63	40411
2019-04-11	29.83	30.14	29.70	29.70	7636
2019-04-12	29.99	30.29	29.58	30.19	31456
2019-04-15	29.97	30.60	29.83	29.89	8547
2019-04-16	30.18	30.18	29.66	29.96	11881
2019-04-17	30.07	30.84	30.03	30.09	42677
2019-04-18	30.08	30.79	30.08	30.79	13535
2019-04-22	30.63	30.77	29.99	30.29	9673
2019-04-23	30.42	30.85	30.10	30.65	10697
2019-04-24	29.84	30.79	29.84	30.35	16827
2019-04-25	30.27	30.27	29.58	29.69	9144
2019-04-26	29.55	30.05	29.38	29.74	13026
2019-04-29	30.07	30.57	29.11	30.20	16699
2019-04-30	29.87	30.12	28.95	29.25	30735
2019-05-01	29.44	29.60	28.47	29.16	51298
2019-05-02	29.14	29.45	28.65	28.99	35750
2019-05-03	29.22	29.90	29.14	29.82	28567
2019-05-06	29.61	30.52	29.59	30.24	16573
2019-05-07	29.91	30.28	29.67	30.28	14202
2019-05-08	33.60	35.42	32.83	34.54	99938
2019-05-09	34.88	34.90	33.78	34.30	50024
2019-05-10	34.22	35.82	33.75	35.48	107604
2019-05-13	34.79	36.19	34.71	35.96	34705
2019-05-14	36.10	36.43	35.38	35.94	29656
2019-05-15	35.70	37.56	35.54	35.92	37141
2019-05-16	35.99	37.00	35.99	36.57	33821
2019-05-17	36.31	36.84	35.68	35.83	22052
2019-05-20	35.80	36.78	35.43	36.14	30188
2019-05-21	36.16	37.27	35.60	36.23	36829
2019-05-22	36.24	37.15	36.24	36.90	20887
2019-05-23	36.65	36.65	35.09	35.82	45485
2019-05-24	35.84	36.39	35.40	36.03	21642
2019-05-28	36.28	36.28	35.00	35.37	42694
2019-05-29	35.18	35.62	34.54	34.61	74623
2019-05-30	34.81	35.90	34.72	35.65	44115
2019-05-31	35.13	35.61	34.26	34.42	38793
2019-06-03	34.63	35.35	34.27	35.03	49156
2019-06-04	35.45	35.91	35.00	35.58	38382
2019-06-05	36.12	37.26	35.43	36.50	52174
2019-06-06	36.52	36.85	35.64	35.86	23182
2019-06-07	36.00	37.24	35.85	36.37	34310
2019-06-10	36.21	36.90	35.87	36.03	28740
2019-06-11	36.11	36.24	35.53	36.10	35670
2019-06-12	37.42	37.42	35.72	35.89	25581
2019-06-13	36.10	36.41	35.16	36.22	62033
2019-06-14	35.96	37.11	35.51	36.75	25001
2019-06-17	36.66	36.86	36.30	36.70	37099
2019-06-18	36.85	37.20	36.50	36.60	32761
2019-06-19	36.60	37.23	36.15	36.50	30093
2019-06-20	36.90	37.44	36.58	37.35	26538
2019-06-21	37.04	37.35	36.58	37.26	62938
2019-06-24	37.34	37.55	36.67	37.04	40398
2019-06-25	37.00	37.06	36.01	36.56	74530
2019-06-26	36.48	37.31	36.42	37.06	28470
2019-06-27	37.06	37.44	36.57	37.31	60272
2019-06-28	37.23	38.00	37.23	38.00	154981
2019-07-01	38.00	38.37	37.63	38.06	65674
2019-07-02	37.72	38.39	37.11	37.67	35781
2019-07-03	37.53	38.03	37.00	37.23	23182
2019-07-05	37.08	37.15	36.26	37.15	15476
2019-07-08	36.92	37.42	36.65	37.14	34041
2019-07-09	36.92	37.17	36.76	37.07	30137
2019-07-10	37.25	37.25	36.44	36.48	31594
2019-07-11	36.61	36.87	36.15	36.17	24506
2019-07-12	36.02	36.59	36.02	36.47	44549
2019-07-15	36.49	36.49	36.12	36.29	22859
2019-07-16	36.30	36.64	35.98	36.63	50725
2019-07-17	36.49	36.63	36.21	36.24	37684
2019-07-18	36.24	36.44	35.85	36.23	35502
2019-07-19	36.05	37.17	36.05	36.81	77597
2019-07-22	36.78	37.34	36.78	36.95	32404
2019-07-23	37.06	37.44	36.37	37.30	21086
2019-07-24	37.30	37.91	37.19	37.63	44736
2019-07-25	37.65	37.90	37.19	37.66	23500
2019-07-26	37.55	37.91	37.23	37.69	24937
2019-07-29	38.00	38.00	37.32	37.55	27292
2019-07-30	37.29	37.87	36.41	37.74	46865
2019-07-31	37.76	38.34	36.98	36.99	49774
2019-08-01	37.72	37.77	36.50	36.70	33004
2019-08-02	36.56	37.19	35.76	36.40	44715
2019-08-05	35.94	35.94	34.33	34.65	34771
2019-08-06	34.75	35.55	34.42	34.68	52351
2019-08-07	36.64	37.74	34.76	37.60	122839
2019-08-08	37.75	39.02	37.74	38.13	78547
2019-08-09	37.91	38.02	36.84	37.88	44723
2019-08-12	37.88	38.11	37.52	37.73	50519
2019-08-13	37.83	38.66	37.70	38.19	56732
2019-08-14	37.56	37.60	36.11	36.90	38511
2019-08-15	36.86	37.54	36.33	37.06	35817
2019-08-16	37.36	38.02	37.36	37.89	36947
2019-08-19	38.40	38.40	37.71	37.84	38034
2019-08-20	37.47	37.47	36.40	36.53	41564
2019-08-21	36.79	37.82	36.45	37.46	83974
2019-08-22	37.34	37.96	36.93	37.20	61528
2019-08-23	37.07	37.34	35.46	35.82	44167
2019-08-26	36.10	36.19	35.45	35.90	53403
2019-08-27	35.93	36.60	35.37	35.49	37417
2019-08-28	35.45	36.18	35.10	36.18	93247
2019-08-29	36.34	37.15	36.25	36.65	71876
2019-08-30	36.48	36.97	35.97	36.32	55643
2019-09-03	36.09	36.60	35.19	35.60	62007
2019-09-04	35.29	36.41	35.29	36.02	29456
2019-09-05	36.45	37.42	36.16	36.35	78260
2019-09-06	36.47	36.70	35.92	36.10	46043
2019-09-09	36.26	36.50	36.06	36.42	73578
2019-09-10	36.35	37.13	36.20	36.86	52902
2019-09-11	37.17	37.87	36.51	37.50	142313
2019-09-12	37.66	37.87	37.29	37.68	212730
2019-09-13	37.87	39.68	37.68	39.05	235222
2019-09-16	39.18	40.94	39.18	40.27	89295
2019-09-17	40.24	40.96	39.82	40.86	56948
2019-09-18	40.78	40.92	39.56	40.05	63671
2019-09-19	39.63	40.39	39.44	39.49	43488
2019-09-20	39.44	40.06	39.09	39.21	82423
2019-09-23	39.15	39.37	38.81	38.95	53147
2019-09-24	39.06	39.28	37.77	38.11	49090
2019-09-25	38.23	39.72	38.23	39.46	73618
2019-09-26	39.33	39.34	38.61	38.97	37652
2019-09-27	39.21	39.58	38.54	38.87	46127
2019-09-30	38.85	39.49	38.65	39.15	69531
2019-10-01	39.52	39.59	37.56	37.84	45748
2019-10-02	37.64	37.80	36.80	37.48	43582
2019-10-03	37.42	37.60	36.94	37.31	43449
2019-10-04	37.39	38.00	37.39	37.92	34149
2019-10-07	37.84	38.30	37.47	37.83	44352
2019-10-08	37.52	38.01	36.75	37.22	48495
2019-10-09	37.50	38.07	37.28	37.79	63321
2019-10-10	37.93	38.35	37.52	37.65	36145
2019-10-11	38.09	38.75	37.66	37.75	73837
2019-10-14	37.48	38.08	37.29	37.86	35521
2019-10-15	37.98	38.59	37.98	38.35	29960
2019-10-16	38.14	39.04	38.01	38.01	26869
2019-10-17	38.28	38.78	38.09	38.43	32246
2019-10-18	38.26	38.64	38.05	38.23	20465
2019-10-21	38.49	38.82	38.41	38.53	40284
2019-10-22	38.45	38.86	38.09	38.39	27248
2019-10-23	38.43	38.94	38.02	38.74	27751
2019-10-24	38.84	39.23	38.43	38.61	31608
2019-10-25	38.49	38.80	38.44	38.57	18661
2019-10-28	38.72	39.32	38.72	38.79	27393
2019-10-29	38.78	39.44	38.77	39.26	39614
2019-10-30	39.26	39.68	38.72	39.43	35033
2019-10-31	39.34	39.37	38.76	39.16	27047
2019-11-01	39.39	39.71	39.06	39.41	47161
2019-11-04	39.92	40.26	39.42	39.92	73613
2019-11-05	39.98	40.49	39.68	40.30	51208
2019-11-06	40.14	40.31	39.48	39.86	55492
2019-11-07	40.11	40.29	39.52	39.76	51780
2019-11-08	39.68	40.24	39.40	40.24	56871
2019-11-11	39.87	40.16	39.59	39.96	43207
2019-11-12	39.97	40.32	39.76	40.11	43157
2019-11-13	39.83	40.05	39.52	39.71	47355
2019-11-14	39.45	39.85	39.31	39.48	68150
2019-11-15	39.71	39.99	39.60	39.81	53463
2019-11-18	39.74	39.78	39.14	39.26	28979
2019-11-19	39.23	39.36	38.96	39.34	50622
2019-11-20	39.14	40.36	39.13	39.56	63681
2019-11-21	39.62	39.66	39.08	39.38	39597
2019-11-22	39.54	39.89	39.14	39.68	70027
2019-11-25	39.69	41.47	39.63	41.41	115169
2019-11-26	41.49	42.45	41.40	42.45	98992
2019-11-27	42.52	42.88	41.98	42.24	54992
2019-11-29	42.13	42.13	41.59	41.59	26017
2019-12-02	41.77	41.89	40.87	41.07	48202
2019-12-03	39.10	39.81	38.40	39.80	64413
2019-12-04	39.74	40.75	39.25	39.56	74659
2019-12-05	43.00	47.22	42.97	45.43	270480
2019-12-06	46.29	49.12	46.29	49.04	247961
2019-12-09	49.32	50.78	49.00	50.44	163871
2019-12-10	50.30	50.72	49.63	50.24	115481
2019-12-11	50.25	50.26	49.18	49.28	158282
2019-12-12	49.49	50.66	49.28	50.05	106617
2019-12-13	49.99	50.03	48.86	49.09	107103
2019-12-16	49.42	49.67	48.62	49.02	131755
2019-12-17	49.12	50.81	48.95	50.53	163739
2019-12-18	50.65	50.71	50.05	50.34	59862
2019-12-19	50.30	50.30	49.19	49.57	61515
2019-12-20	49.39	49.99	48.91	49.94	210638
2019-12-23	49.85	50.25	49.56	50.24	107680
2019-12-24	50.24	50.29	49.72	50.25	51666
2019-12-26	50.22	50.32	49.54	50.18	50563
2019-12-27	50.05	50.25	49.17	49.20	53698
2019-12-30	49.39	49.54	48.64	49.01	50031
2019-12-31	48.95	49.42	48.92	48.99	43867
2020-01-02	49.45	49.45	47.78	48.40	82462
2020-01-03	47.95	49.00	47.66	48.67	96794
2020-01-06	48.07	48.87	48.00	48.58	51059
2020-01-07	48.30	48.49	47.86	47.89	61603
2020-01-08	47.94	48.45	47.57	48.12	78004
2020-01-09	48.19	48.60	47.57	47.57	89819
2020-01-10	47.59	47.77	46.86	47.26	71656
2020-01-13	47.14	47.62	46.89	47.57	148939
2020-01-14	47.58	48.21	47.18	47.38	94967
2020-01-15	47.22	47.77	46.31	46.45	87239
2020-01-16	46.93	47.25	46.59	46.73	97235
2020-01-17	46.99	47.05	46.43	46.69	113932
2020-01-21	46.42	46.49	46.08	46.11	48571
2020-01-22	46.22	46.64	46.02	46.10	73133
2020-01-23	46.09	46.25	45.28	45.59	114019
2020-01-24	45.64	45.71	44.42	44.62	55402
2020-01-27	43.93	44.15	43.43	43.43	42819
2020-01-28	43.73	44.25	43.56	43.84	64926
2020-01-29	44.01	45.54	43.82	44.07	74538
2020-01-30	43.72	44.37	42.84	43.33	58297
2020-01-31	43.06	43.06	41.14	41.27	159911
2020-02-03	41.51	42.35	41.27	41.40	77289
2020-02-04	42.43	42.43	41.02	41.17	69425
2020-02-05	40.35	40.35	36.56	37.91	396274
2020-02-06	37.86	39.18	37.57	39.13	114301
2020-02-07	38.75	39.29	37.65	37.70	176434
2020-02-10	37.51	37.97	36.98	37.07	70183
2020-02-11	37.11	37.74	36.67	37.33	104389
2020-02-12	37.76	37.80	37.21	37.57	79642
2020-02-13	37.57	37.73	37.01	37.08	35787
2020-02-14	37.04	37.20	36.24	36.53	77145
2020-02-18	36.27	36.38	35.49	35.62	46583
2020-02-19	35.58	37.09	35.40	36.34	67706
2020-02-20	36.29	37.04	36.01	36.26	58388
2020-02-21	36.16	36.63	35.81	36.12	44697
2020-02-24	34.97	36.14	34.96	36.04	162459
2020-02-25	36.20	36.20	34.90	34.99	59287
2020-02-26	35.22	35.60	34.21	34.44	52841
2020-02-27	33.80	34.82	33.08	33.28	63524
2020-02-28	32.55	33.54	32.42	33.43	92593
2020-03-02	33.60	33.87	32.60	33.65	82163
2020-03-03	33.54	34.20	31.64	32.05	85460
2020-03-04	32.21	32.70	31.59	32.61	82377
2020-03-05	32.01	32.33	30.89	31.25	78573
2020-03-06	30.49	31.63	30.49	31.20	64183
2020-03-09	29.61	30.43	26.97	27.09	62886
2020-03-10	27.85	29.18	26.30	27.53	53613
2020-03-11	26.78	27.44	26.37	27.10	75031
2020-03-12	25.81	26.28	23.87	24.54	68923
2020-03-13	25.72	25.72	23.18	24.15	74359
2020-03-16	22.44	22.50	19.74	19.82	66113
2020-03-17	20.12	20.75	18.65	19.72	116671
2020-03-18	18.62	19.02	15.62	15.63	103198
2020-03-19	16.92	21.01	16.19	20.38	116286
2020-03-20	20.38	22.86	19.48	20.08	146646
2020-03-23	20.64	21.93	19.09	19.66	78894
2020-03-24	20.35	22.39	20.35	22.17	90617
2020-03-25	22.09	24.18	22.09	23.36	65455
2020-03-26	23.68	25.49	23.67	25.33	56094
2020-03-27	24.33	25.85	24.12	25.33	75503
2020-03-30	25.43	27.02	24.84	26.90	57061
2020-03-31	26.02	26.95	24.61	25.67	104853
2020-04-01	24.68	25.03	22.50	22.60	92296
2020-04-02	22.51	24.79	21.67	22.50	51222
2020-04-03	22.16	22.94	21.13	21.57	43184
2020-04-06	22.21	23.40	22.06	23.05	67594
2020-04-07	23.89	23.89	21.82	22.37	73835
2020-04-08	22.75	24.16	21.86	23.26	65013
2020-04-09	23.87	25.03	23.02	24.05	41683
2020-04-13	23.63	24.18	22.59	23.29	27918
2020-04-14	23.87	24.30	22.93	23.40	38279
2020-04-15	22.51	23.17	21.52	21.79	47076
2020-04-16	21.75	22.06	21.05	21.71	41905
2020-04-17	22.71	23.77	22.69	23.36	50634
2020-04-20	22.67	23.68	22.06	22.49	32608
2020-04-21	22.01	22.42	21.40	22.28	48082
2020-04-22	22.90	22.99	21.68	21.86	31469
2020-04-23	22.33	22.80	22.01	22.37	29585
2020-04-24	22.33	23.02	21.78	22.66	133632
2020-04-27	23.02	25.04	23.02	24.61	32368
2020-04-28	25.37	25.79	24.68	25.58	33519
2020-04-29	26.00	27.25	25.52	26.53	143595
2020-04-30	26.01	26.29	24.83	25.37	56408
2020-05-01	24.71	25.40	22.12	24.02	80215
2020-05-04	23.59	23.65	22.67	23.26	42616
2020-05-05	23.26	24.64	22.53	22.86	47815
2020-05-06	26.80	28.99	25.55	26.86	129238
2020-05-07	27.12	27.54	25.11	25.65	62827
2020-05-08	26.42	27.17	26.21	26.75	147316
2020-05-11	26.70	26.84	25.67	26.03	77082
2020-05-12	26.04	26.04	24.00	24.16	52930
2020-05-13	23.82	24.40	22.76	22.97	52503
2020-05-14	22.53	23.12	21.67	23.07	57167
2020-05-15	22.83	24.33	22.83	24.08	89646
2020-05-18	25.40	26.80	25.40	26.70	82272
2020-05-19	26.14	27.28	25.73	26.21	67053
2020-05-20	27.01	27.34	25.94	26.47	67898
2020-05-21	26.53	26.81	26.05	26.50	56649
2020-05-22	26.48	26.51	25.12	26.25	49170
2020-05-26	27.55	27.62	26.54	26.81	161532
2020-05-27	27.51	27.74	26.56	27.58	150613
2020-05-28	27.94	27.98	27.00	27.26	68713
2020-05-29	26.92	26.92	25.93	26.60	63512
2020-06-01	26.82	26.94	26.29	26.29	62366
2020-06-02	26.61	26.93	26.21	26.73	88850
2020-06-03	27.00	29.13	26.54	28.47	74616
2020-06-04	28.34	29.60	28.34	29.59	42714
2020-06-05	31.08	31.67	30.07	30.60	72615
2020-06-08	31.35	32.14	31.35	31.46	88643
2020-06-09	30.86	31.00	29.84	30.59	65478
2020-06-10	30.51	30.59	28.83	29.35	51402
2020-06-11	28.01	28.09	25.95	26.07	48196
2020-06-12	27.19	27.48	25.63	26.50	72021
2020-06-15	25.44	27.42	25.20	26.80	38316
2020-06-16	28.14	28.90	27.13	28.32	62043
2020-06-17	28.51	28.51	26.86	27.06	54097
2020-06-18	26.72	27.15	26.41	26.69	64903
2020-06-19	27.04	27.46	25.91	26.92	126082
2020-06-22	27.05	27.30	26.41	27.07	40788
2020-06-23	27.55	27.64	26.74	27.00	33820
2020-06-24	26.61	27.36	25.63	25.84	56949
2020-06-25	25.82	27.04	25.41	26.96	47679
2020-06-26	26.62	27.38	26.01	27.12	103532
2020-06-29	27.27	27.81	26.99	27.15	63951
2020-06-30	27.13	27.55	26.83	27.39	43600
2020-07-01	27.35	27.73	26.42	26.88	60450
2020-07-02	27.39	28.31	27.39	27.72	41128
2020-07-06	28.31	28.52	27.93	28.34	43454
2020-07-07	27.90	27.90	26.77	26.92	39195
2020-07-08	26.93	27.10	26.14	26.96	41042
2020-07-09	26.87	26.87	25.59	25.59	39184
2020-07-10	25.75	26.28	25.62	26.10	33871
2020-07-13	26.32	27.29	25.78	26.27	47057
2020-07-14	26.34	26.96	26.27	26.91	46561
2020-07-15	27.43	27.65	27.05	27.25	53010
2020-07-16	27.23	27.59	26.88	27.50	51029
2020-07-17	27.48	28.29	27.00	27.90	55119
2020-07-20	27.81	27.92	26.77	27.00	51933
2020-07-21	27.38	28.15	27.02	27.61	56564
2020-07-22	27.34	28.26	27.27	27.42	65488
2020-07-23	27.38	27.62	26.93	27.24	34186
2020-07-24	27.14	27.14	26.31	26.56	41124
2020-07-27	26.45	27.36	26.35	27.29	30018
2020-07-28	27.05	27.32	26.46	26.57	32444
2020-07-29	26.57	27.80	26.57	27.76	36586
2020-07-30	27.23	27.50	26.65	26.87	34061
2020-07-31	26.60	26.84	26.13	26.55	58232
2020-08-03	26.79	27.48	26.56	27.38	37762
2020-08-04	27.44	28.39	27.44	27.88	42515
2020-08-05	26.40	29.19	26.40	27.85	79286
2020-08-06	27.68	28.49	27.45	27.64	43981
2020-08-07	27.72	29.10	27.60	29.01	118803
2020-08-10	29.04	29.97	27.69	29.73	66666
2020-08-11	29.32	30.04	27.46	27.73	84364
2020-08-12	28.09	28.18	26.77	27.14	69994
2020-08-13	27.01	27.91	26.90	27.69	48120
2020-08-14	27.46	28.47	27.34	28.24	69727
2020-08-17	28.35	28.72	27.96	28.19	111248
2020-08-18	27.93	27.93	27.02	27.15	72980
2020-08-19	27.03	27.36	26.40	26.61	79396
2020-08-20	26.18	26.31	25.68	25.99	37661
2020-08-21	25.94	26.53	25.11	26.36	138067
2020-08-24	26.65	27.23	26.35	26.79	74847
2020-08-25	27.06	27.09	26.49	27.03	168947
2020-08-26	26.93	27.28	26.67	26.93	60972
2020-08-27	27.29	27.43	26.53	26.74	25880
2020-08-28	26.95	26.95	26.12	26.83	45436
2020-08-31	26.68	27.19	26.60	26.99	80580
2020-09-01	26.79	27.23	26.77	27.15	39771
2020-09-02	27.19	27.69	27.05	27.45	42751
2020-09-03	27.49	27.60	27.01	27.07	58095
2020-09-04	27.51	27.59	26.74	27.02	32106
2020-09-08	26.78	26.78	25.69	25.77	29259
2020-09-09	25.88	26.33	25.87	26.07	47108
2020-09-10	26.32	26.32	25.37	25.41	61556
2020-09-11	25.63	26.03	25.47	25.79	45757
2020-09-14	26.07	26.59	25.72	25.81	32713
2020-09-15	25.96	25.96	25.00	25.11	36987
2020-09-16	25.17	25.41	25.04	25.23	52225
2020-09-17	24.94	25.64	24.94	25.28	36473
2020-09-18	25.28	25.56	24.63	25.15	150818
2020-09-21	24.62	24.86	23.77	24.56	75408
2020-09-22	24.58	24.92	24.45	24.75	78236
2020-09-23	24.70	24.92	23.47	23.53	55297
2020-09-24	23.53	24.25	23.34	23.79	42422
2020-09-25	23.48	23.86	23.48	23.77	41674
2020-09-28	24.02	25.17	24.02	24.47	42324
2020-09-29	24.40	24.60	23.90	24.45	49474
2020-09-30	24.57	24.84	23.92	24.13	52701
2020-10-01	24.30	24.30	23.81	23.99	51414
2020-10-02	23.51	24.89	23.51	24.60	45639
2020-10-05	24.69	25.16	24.33	25.16	42528
2020-10-06	25.33	25.97	24.22	24.59	37060
2020-10-07	25.11	25.26	24.49	25.00	46086
2020-10-08	25.37	26.14	25.02	25.96	41262
2020-10-09	26.20	26.86	26.01	26.16	49772
2020-10-12	26.16	26.80	25.70	26.53	36338
2020-10-13	26.38	26.38	25.19	25.32	41286
2020-10-14	24.91	26.38	24.91	25.70	34362
2020-10-15	25.18	25.97	25.02	25.55	44662
2020-10-16	25.45	26.79	25.45	25.86	24752
2020-10-19	25.94	25.99	24.44	24.70	67686
2020-10-20	24.94	26.10	24.94	25.59	24949
2020-10-21	24.99	25.42	24.49	24.64	27730
2020-10-22	24.43	24.88	24.28	24.53	32657
2020-10-23	24.82	25.20	24.45	25.14	31028
2020-10-26	24.77	24.77	23.77	24.34	33099
2020-10-27	24.09	24.51	23.91	24.06	32973
2020-10-28	23.54	24.28	23.50	23.70	42232
2020-10-29	23.51	24.36	23.32	24.01	34626
2020-10-30	24.37	24.37	23.37	23.63	36733
2020-11-02	24.37	24.64	23.64	24.23	27890
2020-11-03	24.79	25.69	23.82	25.15	41793
2020-11-04	24.80	25.14	23.90	24.09	28117
2020-11-05	24.15	25.31	24.15	25.24	43032
2020-11-06	25.02	25.17	24.02	24.48	171657
2020-11-09	26.65	27.91	25.20	26.43	66986
2020-11-10	26.82	26.88	26.00	26.67	63852
2020-11-11	26.92	26.92	25.81	26.10	40794
2020-11-12	25.92	26.51	25.36	25.67	38529
2020-11-13	26.14	26.54	25.47	26.31	33590
2020-11-16	26.99	27.27	26.54	26.97	49680
2020-11-17	26.71	26.94	25.85	26.44	36416
2020-11-18	26.68	27.04	26.06	26.20	29013
2020-11-19	26.02	27.06	25.40	26.87	59272
2020-11-20	26.56	27.16	26.42	26.78	50228
2020-11-23	27.02	27.54	26.15	27.28	55754
2020-11-24	27.73	27.95	27.24	27.82	289171
2020-11-25	27.57	27.67	27.00	27.54	57904
2020-11-27	27.54	27.77	27.23	27.52	28528
2020-11-30	27.43	27.43	25.66	25.83	204868
2020-12-01	26.45	27.00	25.61	25.91	58796
2020-12-02	25.74	26.42	25.35	26.13	60797
2020-12-03	26.09	27.40	26.09	26.55	55272
2020-12-04	26.76	28.15	26.59	27.97	58820
2020-12-07	28.17	28.34	27.41	27.54	45225
2020-12-08	27.58	28.70	27.58	28.60	76724
2020-12-09	27.00	30.69	26.01	29.48	104893
2020-12-10	29.35	29.79	28.20	28.89	182267
2020-12-11	28.28	28.79	28.03	28.21	117851
2020-12-14	28.62	29.89	28.36	29.34	92714
2020-12-15	29.76	30.77	29.27	30.12	63571
2020-12-16	30.43	30.60	29.21	29.76	56726
2020-12-17	29.96	30.10	29.02	29.60	53759
2020-12-18	29.85	30.90	29.11	29.16	326052
2020-12-21	28.64	30.02	28.50	29.72	93949
2020-12-22	29.86	29.97	29.50	29.88	43882
2020-12-23	30.14	30.46	29.79	30.35	57782
2020-12-24	30.27	30.94	30.04	30.57	45889
2020-12-28	30.65	31.36	30.26	30.39	48542
2020-12-29	30.53	30.53	28.97	29.41	38986
2020-12-30	29.67	30.01	29.40	29.68	32136
2020-12-31	28.81	29.85	28.81	29.49	31036
2021-01-04	29.82	29.85	28.50	29.50	63960
2021-01-05	29.56	30.74	29.56	30.12	97749
2021-01-06	30.78	32.67	30.78	32.25	67656
2021-01-07	32.56	33.30	32.36	32.78	42365
2021-01-08	32.98	33.01	31.90	32.24	40277
2021-01-11	31.92	32.87	31.83	32.55	36949
2021-01-12	32.67	33.14	32.41	32.96	42647
2021-01-13	33.00	33.05	32.20	32.89	68933
2021-01-14	32.98	34.03	32.98	33.39	51030
2021-01-15	33.20	33.66	32.58	32.94	81975
2021-01-19	33.12	33.14	31.71	31.93	64638
2021-01-20	31.99	32.16	30.76	31.03	55895
2021-01-21	31.23	31.59	29.92	30.39	84373
2021-01-22	29.91	30.87	29.91	30.69	32842
2021-01-25	30.46	30.86	29.99	30.55	51330
2021-01-26	30.66	30.66	29.28	29.65	44846
2021-01-27	28.65	29.30	28.01	28.77	69536
2021-01-28	29.26	29.73	28.83	29.37	62483
2021-01-29	29.39	29.81	28.63	28.67	114496
2021-02-01	28.80	29.82	28.62	29.54	51971
2021-02-02	29.98	30.02	29.00	29.58	63763
2021-02-03	28.91	29.82	28.18	28.73	101140
2021-02-04	28.66	29.44	27.64	29.11	81449
2021-02-05	29.54	29.54	28.27	28.78	147192
2021-02-08	28.90	30.28	28.90	29.53	38075
2021-02-09	29.69	30.01	29.30	29.48	38195
2021-02-10	29.41	29.51	29.00	29.07	29807
2021-02-11	29.03	29.60	28.75	29.43	39805
2021-02-12	29.16	29.47	29.00	29.15	42831
2021-02-16	29.02	29.29	28.61	28.66	34359
2021-02-17	28.51	29.20	28.11	28.72	38256
2021-02-18	28.49	28.82	27.76	28.38	57311
2021-02-19	28.50	29.05	28.13	29.05	37156
2021-02-22	28.81	30.21	28.81	29.85	104758
2021-02-23	29.68	30.26	29.49	30.22	73167
2021-02-24	30.43	32.39	30.43	31.97	105978
2021-02-25	32.02	32.40	30.71	31.82	77194
2021-02-26	31.90	31.96	30.70	31.13	67613
2021-03-01	31.63	32.15	31.13	31.93	58332
2021-03-02	31.79	31.98	30.89	31.20	39116
2021-03-03	31.37	32.29	31.29	31.81	43422
2021-03-04	31.86	32.15	30.95	31.43	66149
2021-03-05	32.10	33.50	31.54	33.31	75154
2021-03-08	33.63	35.25	33.14	35.03	109248
2021-03-09	35.22	35.45	33.88	34.41	75026
2021-03-10	34.99	35.42	34.50	35.17	52247
2021-03-11	35.41	36.19	35.26	35.78	39157
2021-03-12	36.07	36.54	35.62	36.12	63168
2021-03-15	36.12	37.09	35.28	36.90	62102
2021-03-16	36.89	36.94	35.37	35.43	63512
2021-03-17	35.50	35.59	34.26	34.95	53654
2021-03-18	34.69	35.45	33.46	33.97	41554
2021-03-19	33.71	35.27	32.91	34.82	254003
2021-03-22	34.83	34.83	32.84	33.24	53989
2021-03-23	32.73	32.77	31.00	31.39	49093
2021-03-24	32.06	32.93	31.10	31.15	48028
2021-03-25	31.00	32.10	30.34	31.82	50117
2021-03-26	32.44	33.17	32.10	33.00	46232
2021-03-29	32.80	33.06	31.71	32.40	82028
2021-03-30	32.47	33.30	32.30	33.05	47043
2021-03-31	32.80	34.47	32.80	33.87	135260
2021-04-01	32.71	34.03	32.71	33.73	38497
2021-04-05	34.37	34.37	33.73	34.08	39294
2021-04-06	34.04	34.14	33.52	33.75	33794
2021-04-07	34.66	34.66	32.85	33.15	45759
2021-04-08	33.16	33.68	33.00	33.68	46456
2021-04-09	33.48	34.91	33.25	34.18	84772
2021-04-12	34.44	34.44	33.40	34.24	40016
2021-04-13	33.47	34.49	33.47	34.48	42129
2021-04-14	34.54	35.40	34.15	35.09	38453
2021-04-15	35.52	35.52	34.81	35.34	29239
2021-04-16	35.66	35.67	34.75	35.31	66375
2021-04-19	35.05	35.23	34.85	35.06	40894
2021-04-20	34.84	35.04	34.09	34.57	43851
2021-04-21	34.52	35.49	34.46	35.18	26839
2021-04-22	35.44	35.44	34.27	34.66	49188
2021-04-23	34.85	35.61	34.57	35.02	44197
2021-04-26	35.12	35.25	34.60	34.83	42811
2021-04-27	34.95	35.25	34.38	35.25	33719
2021-04-28	35.45	35.45	34.80	35.32	22562
2021-04-29	35.50	35.75	35.24	35.46	25427
2021-04-30	35.22	35.43	34.77	35.24	49864
2021-05-03	35.67	36.28	35.29	35.96	53032
2021-05-04	35.55	36.65	35.34	36.06	44768
2021-05-05	34.31	36.64	34.07	35.95	95038
2021-05-06	36.21	36.39	35.13	36.31	74876
2021-05-07	36.30	36.57	35.92	36.51	56082
2021-05-10	36.48	37.28	36.38	36.52	47806
2021-05-11	36.30	36.72	35.28	36.14	31764
2021-05-12	35.99	35.99	35.03	35.21	31077
2021-05-13	35.30	37.12	35.30	36.44	28937
2021-05-14	36.62	37.15	36.20	37.05	45804
2021-05-17	36.96	37.06	36.24	36.64	47123
2021-05-18	36.39	36.59	34.96	35.34	36290
2021-05-19	35.03	35.39	34.17	35.12	34421
2021-05-20	35.10	35.21	34.42	35.18	28257
2021-05-21	35.28	36.11	34.79	35.06	39951
2021-05-24	35.46	35.46	34.85	34.97	22321
2021-05-25	34.71	34.95	33.77	33.91	24120
2021-05-26	34.04	34.46	33.53	34.37	38534
2021-05-27	34.78	35.07	34.40	34.40	36669
2021-05-28	34.80	34.80	33.88	34.36	25194
2021-06-01	34.70	35.35	34.13	34.94	58976
2021-06-02	35.08	35.10	34.36	34.73	28937
2021-06-03	34.46	34.66	33.92	34.41	36811
2021-06-04	34.58	34.87	34.07	34.55	19287
2021-06-07	34.46	34.76	34.00	34.23	27086
2021-06-08	34.39	34.93	34.29	34.61	17453
2021-06-09	34.57	34.71	33.94	34.58	31662
2021-06-10	34.70	34.77	34.17	34.17	21123
2021-06-11	34.45	35.34	34.45	35.01	30910
2021-06-14	35.25	35.25	33.96	34.29	32322
2021-06-15	34.37	35.03	34.09	34.49	23889
2021-06-16	34.43	35.24	34.14	35.06	53826
2021-06-17	34.83	35.30	34.08	34.10	48088
2021-06-18	33.30	33.62	32.21	32.60	103602
2021-06-21	32.92	33.47	32.20	32.36	37325
2021-06-22	32.21	32.42	31.22	32.16	40945
2021-06-23	32.24	32.39	31.32	31.63	44618
2021-06-24	31.85	32.62	31.23	32.59	40847
2021-06-25	32.54	32.83	31.51	31.81	110510
2021-06-28	31.88	31.88	30.73	30.92	30248
2021-06-29	30.71	30.96	30.40	30.53	29409
2021-06-30	30.66	31.35	30.42	30.95	47928
2021-07-01	31.26	31.35	30.67	30.81	29321
2021-07-02	30.98	31.08	30.49	30.97	39898
2021-07-06	30.88	30.88	29.57	29.89	30212
2021-07-07	29.77	30.06	29.58	29.80	31598
2021-07-08	29.40	29.73	29.00	29.52	44239
2021-07-09	29.69	30.96	29.64	30.65	29197
2021-07-12	30.50	30.68	30.12	30.46	13516
2021-07-13	30.16	30.24	29.70	30.03	21838
2021-07-14	30.07	30.30	28.52	29.03	111149
2021-07-15	28.79	29.28	28.50	28.96	61036
2021-07-16	29.26	29.90	28.92	29.19	244052
2021-07-19	28.83	29.74	28.61	28.86	61065
2021-07-20	28.92	29.68	28.92	29.36	44527
2021-07-21	29.69	30.63	29.27	29.87	30010
2021-07-22	29.68	29.68	28.76	28.86	17111
2021-07-23	29.25	29.55	28.92	29.05	28504
2021-07-26	29.11	29.67	29.11	29.49	22894
2021-07-27	29.44	29.51	28.91	29.01	32594
2021-07-28	29.03	29.55	28.79	29.39	23288
2021-07-29	29.24	30.23	29.24	29.63	26497
2021-07-30	29.64	29.70	28.93	29.09	25187
2021-08-02	29.00	29.72	28.72	28.88	30637
2021-08-03	29.08	29.12	28.43	28.94	47989
2021-08-04	28.48	30.62	27.33	27.69	43633
2021-08-05	27.75	27.88	26.55	26.55	71127
2021-08-06	27.00	27.91	26.99	27.53	37103
2021-08-09	27.53	27.53	26.59	26.69	32378
2021-08-10	26.65	27.48	25.47	27.16	94753
2021-08-11	27.14	27.61	26.61	27.32	27191
2021-08-12	27.39	28.23	26.68	26.94	21894
2021-08-13	26.78	27.27	26.13	27.12	47430
2021-08-16	27.06	27.67	26.55	26.64	33032
2021-08-17	25.68	26.47	25.30	25.53	41758
2021-08-18	25.40	25.90	25.21	25.32	27301
2021-08-19	26.24	26.24	24.98	25.09	38336
2021-08-20	25.00	25.68	25.00	25.20	83730
2021-08-23	25.58	26.02	25.26	25.54	42554
2021-08-24	25.78	28.36	25.47	25.96	27792
2021-08-25	26.10	26.10	25.38	25.46	32935
2021-08-26	25.36	25.42	25.17	25.17	17697
2021-08-27	25.38	26.12	25.38	25.82	40425
2021-08-30	26.03	26.19	25.40	25.43	23623
2021-08-31	25.42	25.75	25.17	25.30	22732
2021-09-01	25.33	25.51	25.00	25.43	40143
2021-09-02	25.55	25.82	25.37	25.61	26617
2021-09-03	25.67	25.80	25.34	25.58	31432
2021-09-07	25.45	25.73	25.19	25.37	23627
2021-09-08	25.24	25.55	25.01	25.33	26947
2021-09-09	25.25	25.75	24.91	24.91	38644
2021-09-10	25.39	25.39	24.80	25.01	29743
2021-09-13	25.08	25.62	24.88	25.14	50288
2021-09-14	25.08	25.17	24.62	24.83	61698
2021-09-15	24.90	24.91	24.41	24.62	46472
2021-09-16	24.70	24.70	23.31	23.56	54730
2021-09-17	23.50	24.33	23.10	23.25	587924
2021-09-20	23.09	24.53	23.07	24.51	206727
2021-09-21	24.52	24.97	24.01	24.07	47476
2021-09-22	24.33	24.77	24.27	24.55	50364
2021-09-23	24.61	25.38	24.58	25.04	64829
2021-09-24	24.89	25.82	24.88	25.05	44412
2021-09-27	25.19	25.95	25.09	25.85	46409
2021-09-28	25.43	25.75	25.24	25.34	32963
2021-09-29	25.50	25.72	25.23	25.38	33362
2021-09-30	25.47	25.52	24.50	24.57	44915
2021-10-01	24.64	25.15	24.45	24.93	43472
2021-10-04	24.88	25.50	24.63	25.36	47460
2021-10-05	25.36	25.82	24.38	25.44	52971
2021-10-06	25.40	25.50	24.99	25.43	42816
2021-10-07	25.60	26.00	25.47	25.87	70311
2021-10-08	25.82	26.33	25.63	25.96	37706
2021-10-11	25.87	26.05	25.50	25.59	23717
2021-10-12	25.65	25.80	25.09	25.23	22588
2021-10-13	25.28	26.21	25.14	26.04	48715
2021-10-14	26.37	27.26	26.33	26.45	54290
2021-10-15	26.89	27.00	26.04	26.76	132787
2021-10-18	26.52	26.63	24.91	25.53	52045
2021-10-19	25.50	25.77	25.31	25.58	46553
2021-10-20	25.67	25.97	25.50	25.68	24693
2021-10-21	25.76	26.00	25.36	25.82	32838
2021-10-22	25.93	26.20	25.91	25.96	27339
2021-10-25	26.04	26.60	25.91	26.20	58114
2021-10-26	26.29	26.29	25.22	25.94	38575
2021-10-27	26.03	26.03	25.37	25.51	48479
2021-10-28	25.64	26.23	25.64	25.98	22014
2021-10-29	26.10	26.44	25.80	25.86	42680
2021-11-01	26.00	26.61	25.98	26.55	25400
2021-11-02	26.52	26.57	26.11	26.22	29879
2021-11-03	26.30	27.38	26.30	27.03	28991
2021-11-04	27.21	27.41	26.54	26.83	28066
2021-11-05	26.92	27.84	26.75	27.84	84265
2021-11-08	28.13	28.53	27.85	28.44	27347
2021-11-09	28.28	28.29	27.65	28.22	56148
2021-11-10	28.27	28.30	27.29	28.07	25673
2021-11-11	28.02	28.38	27.77	28.27	18863
2021-11-12	28.44	28.86	27.52	27.64	18262
2021-11-15	27.77	27.77	26.74	27.56	44878
2021-11-16	27.34	27.62	27.11	27.45	24267
2021-11-17	27.31	27.49	26.85	27.37	29967
2021-11-18	27.12	27.90	26.86	27.62	35809
2021-11-19	27.33	27.33	26.68	26.85	23772
2021-11-22	27.10	27.69	26.96	27.16	90016
2021-11-23	27.27	27.58	26.78	27.47	42104
2021-11-24	27.19	27.52	27.13	27.17	14842
2021-11-26	26.45	27.08	25.48	26.10	21257
2021-11-29	26.31	26.40	25.09	25.16	33152
2021-11-30	25.02	25.03	24.35	24.42	63084
2021-12-01	24.60	25.07	23.78	23.90	59069
2021-12-02	23.95	24.70	23.64	24.49	26296
2021-12-03	24.28	24.45	23.79	24.32	22903
2021-12-06	24.64	25.30	24.06	25.07	31557
2021-12-07	25.26	25.95	25.26	25.51	30946
2021-12-08	27.78	28.91	27.15	28.00	85867
2021-12-09	28.00	28.72	27.64	28.56	32871
2021-12-10	28.73	29.23	27.39	28.51	52380
2021-12-13	28.51	29.94	28.25	29.27	46732
2021-12-14	29.26	29.75	28.25	28.34	70485
2021-12-15	28.51	29.49	28.14	29.27	45291
2021-12-16	28.96	29.92	28.55	28.67	75301
2021-12-17	28.57	28.95	27.26	27.38	205646
2021-12-20	27.30	28.03	26.71	27.73	75541
2021-12-21	27.92	28.84	27.92	28.73	18958
2021-12-22	28.74	28.91	27.97	28.82	34027
2021-12-23	29.09	30.21	28.68	29.51	27786
2021-12-27	29.43	29.50	28.81	29.50	18966
2021-12-28	29.28	29.90	29.28	29.57	19661
2021-12-29	29.51	29.95	29.51	29.64	13638
2021-12-30	29.29	29.97	29.08	29.41	17727
2021-12-31	29.25	29.57	29.25	29.49	12932
2022-01-03	29.51	30.07	29.18	29.75	21721
2022-01-04	29.98	30.81	29.58	30.52	29871
2022-01-05	30.43	30.46	29.23	29.69	33057
2022-01-06	29.89	30.29	29.49	29.81	23855
2022-01-07	29.91	29.95	29.16	29.16	16208
2022-01-10	29.07	30.00	28.22	29.50	37658
2022-01-11	29.52	29.52	28.69	29.14	16363
2022-01-12	28.44	29.09	28.02	28.23	34954
2022-01-13	28.53	28.53	27.87	28.05	18770
2022-01-14	27.95	28.85	27.95	28.64	21346
2022-01-18	28.40	28.53	27.81	28.00	19065
2022-01-19	27.81	27.81	26.05	26.76	65218
2022-01-20	26.71	27.05	25.53	25.78	64747
2022-01-21	25.47	27.07	25.47	25.73	154601
2022-01-24	25.59	28.44	25.59	28.03	61446
2022-01-25	27.75	30.15	27.48	29.93	97315
2022-01-26	29.75	31.00	28.79	29.65	53995
2022-01-27	29.75	30.46	28.31	29.99	53182
2022-01-28	29.99	31.33	29.06	29.97	57692
2022-01-31	29.57	31.81	29.57	29.86	279026
2022-02-01	29.87	30.08	28.72	29.32	50748
2022-02-02	29.42	29.92	28.17	28.61	44437
2022-02-03	28.39	29.12	28.06	28.64	27612
2022-02-04	28.42	28.43	27.50	27.86	125596
2022-02-07	28.00	29.32	27.80	29.10	73193
2022-02-08	28.86	29.16	28.55	29.03	35610
2022-02-09	27.56	27.56	23.90	23.91	257236
2022-02-10	23.89	24.09	22.29	22.36	132153
2022-02-11	22.16	23.42	21.60	23.10	124701
2022-02-14	23.27	23.27	22.27	22.88	117537
2022-02-15	23.10	23.80	23.01	23.33	56717
2022-02-16	23.33	23.53	22.65	23.27	44590
2022-02-17	23.00	23.08	22.50	22.55	42969
2022-02-18	22.31	22.75	22.29	22.54	40034
2022-02-22	22.48	22.91	22.14	22.40	74021
2022-02-23	22.40	22.66	21.38	21.41	54472
2022-02-24	21.17	21.51	20.83	21.39	105276
2022-02-25	21.52	21.67	21.00	21.02	43281
2022-02-28	21.00	21.62	20.85	21.14	70349
2022-03-01	21.32	21.32	20.45	20.57	121226
2022-03-02	20.67	21.21	20.51	21.05	57982
2022-03-03	20.97	20.98	20.29	20.56	134165
2022-03-04	20.40	21.29	20.24	21.15	99538
2022-03-07	21.29	22.65	21.29	22.28	70895
2022-03-08	22.32	22.71	21.67	22.02	68930
2022-03-09	22.08	22.43	21.25	22.32	58178
2022-03-10	22.01	22.07	21.60	21.99	32533
2022-03-11	21.85	22.07	21.14	21.24	51417
2022-03-14	21.17	21.33	20.36	20.73	39251
2022-03-15	20.80	20.94	20.50	20.78	45296
2022-03-16	20.81	21.22	20.46	20.95	50224
2022-03-17	21.16	21.46	21.06	21.25	32051
2022-03-18	21.17	21.33	20.75	21.17	79553
2022-03-21	21.23	21.23	20.57	20.66	45527
2022-03-22	20.89	21.06	20.03	20.13	80859
2022-03-23	20.31	20.73	19.94	20.14	60315
2022-03-24	20.50	20.89	20.07	20.26	93624
2022-03-25	20.27	20.58	20.12	20.35	66150
2022-03-28	20.16	20.43	19.98	20.06	61487
2022-03-29	20.92	21.58	20.78	21.27	117341
2022-03-30	21.08	21.38	20.13	20.22	77226
2022-03-31	20.16	20.18	19.32	19.42	190648
2022-04-01	19.55	20.13	19.25	20.07	67421
2022-04-04	20.20	20.23	19.61	20.17	62411
2022-04-05	20.09	20.35	19.37	19.42	71793
2022-04-06	19.42	20.01	19.17	19.59	80508
2022-04-07	19.67	19.87	19.23	19.49	77465
2022-04-08	19.58	19.71	19.30	19.39	77684
2022-04-11	19.28	19.46	18.81	18.91	59485
2022-04-12	19.04	19.54	18.85	19.08	156160
2022-04-13	19.06	19.73	19.06	19.49	85184
2022-04-14	19.57	19.77	19.38	19.50	47557
2022-04-18	19.48	19.84	19.26	19.74	80838
2022-04-19	19.72	20.43	19.72	20.25	67377
2022-04-20	20.20	20.77	20.20	20.54	45170
2022-04-21	20.64	20.86	20.45	20.53	47326
2022-04-22	20.34	20.80	20.34	20.59	57254
2022-04-25	20.40	20.73	20.29	20.71	71143
2022-04-26	20.51	20.72	20.34	20.42	87246
2022-04-27	20.54	20.60	20.00	20.05	52842
2022-04-28	20.27	20.27	19.40	19.71	130278
2022-04-29	19.83	19.94	19.16	19.30	59951
2022-05-02	19.23	19.81	18.87	19.77	85355
2022-05-03	19.90	20.07	19.57	19.81	51886
2022-05-04	20.75	23.12	20.15	23.04	115659
2022-05-05	22.56	23.59	21.60	23.23	94280
2022-05-06	23.13	23.39	22.60	23.11	219170
2022-05-09	23.03	24.74	22.81	24.69	117204
2022-05-10	24.95	26.22	22.87	25.90	138617
2022-05-11	25.82	25.98	24.98	25.53	69136
2022-05-12	25.58	26.14	24.83	26.06	61892
2022-05-13	26.18	26.52	24.82	25.43	62538
2022-05-16	25.43	25.85	25.03	25.50	57119
2022-05-17	25.57	26.57	25.55	25.78	66996
2022-05-18	25.80	26.42	25.59	25.82	64967
2022-05-19	25.54	25.98	24.96	24.99	55765
2022-05-20	25.24	25.25	24.64	25.08	44541
2022-05-23	25.18	25.55	24.87	25.43	116629
2022-05-24	25.51	25.60	24.55	25.46	50609
2022-05-25	25.34	25.95	25.31	25.77	25578
2022-05-26	25.83	26.52	25.83	26.18	36413
2022-05-27	26.16	26.64	26.11	26.38	31561
2022-05-31	26.19	26.91	25.89	26.88	37199
2022-06-01	26.78	27.44	26.43	27.22	56300
2022-06-02	27.15	27.79	27.05	27.51	49384
2022-06-03	27.50	27.79	27.20	27.59	30129
2022-06-06	27.94	28.97	27.70	28.58	77320
2022-06-07	28.27	29.58	27.74	29.44	55417
2022-06-08	29.29	29.47	28.71	29.22	55229
2022-06-09	28.99	29.08	28.53	28.65	27371
2022-06-10	27.25	28.28	27.02	27.09	63348
2022-06-13	26.44	26.66	25.14	25.38	76964
2022-06-14	25.36	25.41	24.50	25.07	40484
2022-06-15	25.23	25.58	24.83	25.12	31580
2022-06-16	24.50	24.50	23.36	23.41	44088
2022-06-17	23.37	23.71	23.10	23.14	56271
2022-06-21	23.40	23.94	22.89	23.22	31875
2022-06-22	23.14	24.02	23.05	23.75	38063
2022-06-23	23.76	24.45	23.37	23.75	27517
2022-06-24	24.00	24.83	23.84	24.51	130043
2022-06-27	24.76	24.91	24.02	24.43	37234
2022-06-28	24.39	24.58	23.65	23.76	21878
2022-06-29	23.76	23.76	22.93	23.22	27862
2022-06-30	22.90	23.70	22.90	23.37	36441
2022-07-01	23.26	23.58	22.85	23.36	33411
2022-07-05	23.01	23.23	22.59	23.12	51070
2022-07-06	23.29	23.54	22.07	22.17	41313
2022-07-07	22.64	22.85	22.22	22.70	27948
2022-07-08	22.67	22.89	22.42	22.89	20897
2022-07-11	22.59	22.99	22.50	22.74	27870
2022-07-12	22.55	23.04	22.32	22.37	30537
2022-07-13	22.17	22.27	21.94	21.95	13827
2022-07-14	21.95	22.40	21.49	22.09	18044
2022-07-15	22.49	22.86	22.09	22.66	23196
2022-07-18	22.96	23.14	22.76	22.87	28297
2022-07-19	23.30	24.74	23.30	23.64	29882
2022-07-20	23.75	24.69	23.75	24.43	32032
2022-07-21	24.18	24.36	23.38	24.24	19522
2022-07-22	24.20	24.41	23.53	23.93	25193
2022-07-25	24.17	24.19	23.81	24.12	21627
2022-07-26	23.67	24.46	23.67	24.24	15839
2022-07-27	24.43	24.73	24.31	24.68	19447
2022-07-28	24.91	25.78	24.56	24.58	25109
2022-07-29	24.55	24.80	23.95	23.96	65788
2022-08-01	23.91	25.43	23.91	24.99	36304
2022-08-02	25.08	25.76	24.36	24.67	26663
2022-08-03	26.10	26.10	24.92	25.94	41001
2022-08-04	25.85	26.30	25.44	26.15	25577
2022-08-05	25.99	26.47	25.50	25.89	111071
2022-08-08	25.93	26.60	25.93	26.48	36626
2022-08-09	26.34	26.49	25.82	25.95	21989
2022-08-10	26.14	27.04	26.14	26.90	34242
2022-08-11	26.70	26.94	25.97	26.83	23709
2022-08-12	26.88	27.56	26.88	27.45	22891
2022-08-15	27.09	27.99	27.09	27.45	30062
2022-08-16	27.20	27.34	25.94	26.83	17326
2022-08-17	26.70	26.87	26.37	26.66	14630
2022-08-18	26.56	27.12	26.50	27.02	13642
2022-08-19	26.69	26.89	26.27	26.57	27086
2022-08-22	26.21	26.65	26.09	26.35	24904
2022-08-23	26.31	26.62	25.94	26.13	16609
2022-08-24	25.98	26.30	25.72	25.84	15995
2022-08-25	25.81	26.78	25.48	26.67	36863
2022-08-26	26.55	26.68	25.51	25.51	23731
2022-08-29	25.65	25.65	24.96	25.07	20590
2022-08-30	25.08	25.08	24.21	24.44	21515
2022-08-31	24.70	25.06	24.21	24.66	33465
2022-09-01	24.32	24.32	23.15	23.53	38284
2022-09-02	23.90	24.22	23.66	23.86	17511
2022-09-06	23.32	23.37	22.73	22.86	28041
2022-09-07	23.05	23.91	22.97	23.65	19633
2022-09-08	23.47	23.83	23.26	23.61	13139
2022-09-09	23.71	23.80	23.35	23.51	20995
2022-09-12	23.68	23.91	23.62	23.91	13099
2022-09-13	23.39	23.55	23.27	23.40	20508
2022-09-14	23.60	23.86	22.96	23.47	19863
2022-09-15	23.58	23.89	23.15	23.32	24597
2022-09-16	23.13	23.29	22.43	22.97	38065
2022-09-19	22.63	23.34	22.63	23.30	11208
2022-09-20	23.24	23.40	23.03	23.25	13640
2022-09-21	23.28	23.34	22.85	23.09	15804
2022-09-22	22.92	23.37	22.43	22.81	17703
2022-09-23	22.63	22.66	21.49	21.72	16620
2022-09-26	21.73	21.91	20.75	20.90	16716
2022-09-27	21.28	22.03	20.34	20.49	30996
2022-09-28	20.59	21.54	20.17	21.35	49110
2022-09-29	21.20	21.35	20.53	20.90	22520
2022-09-30	21.00	21.54	20.98	21.08	27475
2022-10-03	21.47	22.04	20.26	21.39	22123
2022-10-04	21.79	22.86	21.79	22.24	21384
2022-10-05	22.15	24.17	21.69	21.84	21366
2022-10-06	21.76	22.14	20.45	21.19	45072
2022-10-07	21.17	21.19	20.80	21.06	30215
2022-10-10	21.20	21.63	20.79	21.01	20486
2022-10-11	20.82	21.26	20.55	21.04	28015
2022-10-12	21.10	21.20	20.60	20.75	22598
2022-10-13	20.65	21.55	20.41	21.52	53908
2022-10-14	21.43	21.54	20.88	21.18	32625
2022-10-17	21.33	21.85	21.28	21.63	37539
2022-10-18	21.85	21.90	21.48	21.68	30815
2022-10-19	21.69	21.88	21.25	21.73	28032
2022-10-20	21.66	21.96	21.30	21.79	34016
2022-10-21	21.83	22.34	21.72	22.28	20416
2022-10-24	22.10	22.98	21.90	22.83	15469
2022-10-25	22.90	24.29	22.77	23.70	27409
2022-10-26	23.66	24.83	23.66	24.30	24693
2022-10-27	24.36	25.03	22.86	23.29	148926
2022-10-28	23.53	24.75	22.93	24.63	106881
2022-10-31	24.37	25.00	23.81	24.67	53013
2022-11-01	24.75	25.19	24.39	25.15	44332
2022-11-02	24.95	26.53	24.73	25.49	50718
2022-11-03	25.30	25.70	25.09	25.52	20329
2022-11-04	25.70	25.95	24.92	25.85	22301
2022-11-07	25.75	26.37	25.41	26.13	19423
2022-11-08	25.85	26.32	25.70	25.93	18551
2022-11-09	25.75	26.40	25.57	25.73	28378
2022-11-10	26.65	26.87	25.43	26.85	39097
2022-11-11	26.78	27.46	25.90	26.06	24347
2022-11-14	26.06	26.24	25.50	25.61	22536
2022-11-15	25.74	26.00	25.25	25.57	18775
2022-11-16	25.16	25.58	24.94	24.97	15307
2022-11-17	24.57	25.60	24.57	25.60	18280
2022-11-18	26.01	26.88	25.46	26.83	36487
2022-11-21	26.53	26.54	25.70	26.28	22028
2022-11-22	26.48	26.72	26.13	26.62	17685
2022-11-23	26.89	27.28	26.82	26.96	20082
2022-11-25	26.86	27.08	26.30	26.30	9574
2022-11-28	26.45	26.45	25.42	25.69	28338
2022-11-29	25.57	25.90	24.90	25.05	30420
2022-11-30	25.23	26.33	24.86	26.32	26310
2022-12-01	26.49	26.59	25.80	26.26	17282
2022-12-02	25.84	27.18	25.74	26.30	44627
2022-12-05	26.46	27.14	26.17	27.00	55120
2022-12-06	32.00	32.75	30.00	32.34	277159
2022-12-07	31.50	35.00	31.50	34.40	131610
2022-12-08	34.90	35.91	34.18	35.44	115448
2022-12-09	35.64	36.82	34.87	35.71	121584
2022-12-12	35.89	36.82	35.28	36.56	126520
2022-12-13	37.23	38.14	36.92	37.25	200817
2022-12-14	37.11	38.00	36.49	37.29	155443
2022-12-15	37.00	37.27	35.99	36.40	123929
2022-12-16	36.12	37.92	35.95	37.19	362102
2022-12-19	37.01	37.24	35.59	35.90	62655
2022-12-20	35.69	36.26	34.34	35.53	96447
2022-12-21	35.72	36.50	35.26	35.69	86341
2022-12-22	35.29	35.29	34.41	34.84	78154
2022-12-23	35.12	36.23	34.85	35.63	119804
2022-12-27	35.54	35.73	34.73	34.90	94320
2022-12-28	34.57	35.27	34.30	34.30	41760
2022-12-29	34.19	35.70	33.68	35.20	61110
2022-12-30	35.12	35.45	34.83	35.18	84816
2023-01-03	35.18	36.03	33.98	34.34	73505
2023-01-04	34.42	35.72	34.42	35.54	50793
2023-01-05	35.22	35.69	35.03	35.17	49795
2023-01-06	35.50	37.02	35.50	36.60	56390
2023-01-09	36.55	37.40	36.38	37.03	53743
2023-01-10	36.74	38.03	36.74	37.76	65411
2023-01-11	37.89	38.50	37.66	37.96	80156
2023-01-12	37.85	38.98	37.59	38.70	89289
2023-01-13	38.48	39.21	38.20	39.01	33902
2023-01-17	39.53	39.53	38.00	38.13	56037
2023-01-18	38.27	39.23	38.27	38.69	75897
2023-01-19	38.99	39.09	38.33	38.53	68741
2023-01-20	38.85	39.30	37.87	38.87	241557
2023-01-23	38.91	40.41	38.76	39.94	116408
2023-01-24	39.96	40.09	39.38	39.99	72800
2023-01-25	39.46	40.10	39.07	39.70	81783
2023-01-26	39.73	39.79	39.08	39.29	78766
2023-01-27	39.03	39.15	38.16	38.19	84054
2023-01-30	38.00	38.69	37.84	38.28	84460
2023-01-31	38.18	40.02	37.36	39.70	295448
2023-02-01	40.86	45.83	40.41	44.62	241654
2023-02-02	45.46	45.63	43.89	45.31	112788
2023-02-03	44.70	46.00	44.70	45.82	102556
2023-02-06	45.15	45.39	44.44	45.35	90258
2023-02-07	45.52	45.77	44.75	45.44	70999
2023-02-08	45.54	45.85	44.89	44.97	77177
2023-02-09	45.00	45.42	42.38	43.08	113223
2023-02-10	43.10	43.67	42.50	42.50	68693
2023-02-13	42.68	44.11	42.58	43.23	87850
2023-02-14	43.10	43.88	42.51	43.26	65189
2023-02-15	42.98	43.80	42.63	43.60	64525
2023-02-16	43.04	43.04	41.88	42.42	87956
2023-02-17	42.66	43.65	42.34	43.21	78167
2023-02-21	42.73	43.04	41.48	41.55	82657
2023-02-22	41.69	42.57	41.55	42.08	71703
2023-02-23	42.26	43.42	42.12	42.89	68803
2023-02-24	42.42	43.74	42.20	43.58	58812
2023-02-27	43.91	44.46	43.51	43.84	48051
2023-02-28	43.66	44.77	43.66	44.35	84341
2023-03-01	44.18	45.22	44.18	44.79	58823
2023-03-02	44.24	45.03	44.11	44.78	38154
2023-03-03	45.00	45.70	44.46	45.48	92716
2023-03-06	45.49	45.58	43.36	44.14	89594
2023-03-07	44.14	44.79	43.97	44.55	72750
2023-03-08	44.50	45.63	44.46	45.53	63279
2023-03-09	45.80	47.46	45.75	46.23	125109
2023-03-10	46.07	46.07	43.18	43.38	92593
2023-03-13	42.52	43.30	41.57	42.35	71512
2023-03-14	43.61	44.26	42.93	43.38	93096
2023-03-15	42.29	42.30	40.35	40.88	86412
2023-03-16	40.56	42.21	40.20	41.74	64063
2023-03-17	41.28	41.45	40.31	40.43	151015
2023-03-20	40.84	42.03	40.71	41.53	70166
2023-03-21	42.40	42.63	41.54	41.87	86223
2023-03-22	41.98	42.18	41.16	41.30	52221
2023-03-23	41.33	42.27	40.75	41.12	48641
2023-03-24	40.56	41.43	40.36	41.18	46489
2023-03-27	41.78	41.86	41.09	41.47	36638
2023-03-28	41.38	41.86	41.07	41.22	47615
2023-03-29	41.65	42.02	41.14	41.97	39786
2023-03-30	42.35	42.35	41.41	41.52	40080
2023-03-31	41.83	42.79	41.70	42.59	57914
2023-04-03	42.58	43.12	42.12	42.56	61418
2023-04-04	42.38	42.38	40.08	40.36	40393
2023-04-05	39.83	39.83	38.87	39.27	48927
2023-04-06	39.53	39.78	39.11	39.30	51125
2023-04-10	39.27	40.65	39.27	40.55	46093
2023-04-11	40.93	41.40	40.00	40.81	46414
2023-04-12	41.10	41.55	40.54	40.81	40501
2023-04-13	41.09	41.66	40.85	41.29	41510
2023-04-14	41.37	41.69	41.17	41.35	31919
2023-04-17	41.52	42.28	41.52	42.08	41296
2023-04-18	42.11	42.37	40.99	41.20	48565
2023-04-19	40.97	41.03	39.80	39.95	71848
2023-04-20	39.76	40.23	39.65	40.05	50015
2023-04-21	40.01	40.12	38.91	39.03	155419
2023-04-24	39.28	40.88	39.00	40.03	44789
2023-04-25	39.75	41.65	39.75	40.08	71723
2023-04-26	39.72	40.22	38.93	39.29	88458
2023-04-27	39.29	40.33	39.29	40.09	37840
2023-04-28	39.95	40.26	39.85	40.06	20787
2023-05-01	39.75	41.03	39.65	40.23	34417
2023-05-02	39.97	40.59	39.77	40.34	44502
2023-05-03	46.70	49.99	45.97	49.10	229927
2023-05-04	49.40	49.40	47.40	48.13	84701
2023-05-05	48.84	49.97	48.38	49.70	78916
2023-05-08	49.98	51.88	49.34	51.48	231708
2023-05-09	51.54	52.81	50.93	51.72	143746
2023-05-10	52.29	52.46	50.99	52.34	130667
2023-05-11	52.41	52.91	51.16	52.58	79984
2023-05-12	53.06	53.98	51.88	53.85	61439
2023-05-15	54.65	58.04	54.55	57.34	182312
2023-05-16	56.87	57.78	54.86	55.22	136315
2023-05-17	55.80	57.85	55.75	57.62	103787
2023-05-18	57.81	59.88	57.81	59.22	141590
2023-05-19	60.00	60.02	57.63	59.21	66432
2023-05-22	59.16	59.50	57.86	57.96	55536
2023-05-23	58.06	60.02	57.30	59.01	77985
2023-05-24	58.63	58.63	57.36	58.20	35241
2023-05-25	58.29	58.70	57.25	58.29	47034
2023-05-26	58.35	60.09	58.35	59.95	77671
2023-05-30	60.51	61.00	57.82	58.72	64929
2023-05-31	58.65	59.23	57.26	57.50	55366
2023-06-01	57.81	58.70	57.40	57.76	63015
2023-06-02	58.71	61.65	58.71	61.65	84659
2023-06-05	61.06	61.30	59.23	60.92	71708
2023-06-06	60.90	63.32	60.90	62.42	100276
2023-06-07	62.89	64.76	61.96	62.95	90452
2023-06-08	62.81	63.42	61.81	62.29	55691
2023-06-09	62.32	63.44	61.86	62.63	48241
2023-06-12	62.37	62.74	61.45	61.72	71162
2023-06-13	61.70	62.07	59.19	60.12	93338
2023-06-14	59.68	60.37	57.46	57.82	102174
2023-06-15	57.40	59.00	56.77	57.50	98698
2023-06-16	57.75	57.81	56.05	56.69	364017
2023-06-20	56.26	61.23	56.26	59.18	101653
2023-06-21	59.33	63.63	59.00	60.47	83156
2023-06-22	60.54	61.07	59.52	60.19	94072
2023-06-23	59.18	60.32	58.24	59.24	140201
2023-06-26	59.24	60.78	58.92	59.44	73005
2023-06-27	59.50	60.99	59.41	60.84	107076
2023-06-28	60.84	61.97	59.61	59.80	51190
2023-06-29	59.79	61.90	59.78	61.26	76307
2023-06-30	61.64	61.64	60.41	60.59	44087
2023-07-03	60.59	62.12	60.16	60.92	27702
2023-07-05	60.90	60.90	59.30	59.40	59225
2023-07-06	59.07	59.25	57.78	58.53	77065
2023-07-07	58.50	59.75	58.30	58.42	38074
2023-07-10	58.39	59.80	58.39	59.80	57696
2023-07-11	60.11	60.65	59.22	60.61	56941
2023-07-12	61.25	61.93	60.31	61.02	101590
2023-07-13	60.98	61.25	60.60	61.01	40518
2023-07-14	60.98	60.98	59.76	60.22	45083
2023-07-17	59.95	63.35	59.95	62.76	146288
2023-07-18	63.55	63.87	60.50	63.80	142925
2023-07-19	63.80	64.84	61.85	62.79	84857
2023-07-20	62.50	63.10	62.00	62.94	76315
2023-07-21	62.50	62.66	58.81	59.89	168740
2023-07-24	59.68	61.11	59.16	60.65	72220
2023-07-25	60.51	61.83	60.20	60.34	89426
2023-07-26	60.35	61.24	59.53	60.95	60585
2023-07-27	61.14	61.61	59.99	60.61	88041
2023-07-28	61.00	61.89	60.49	60.89	82239
2023-07-31	61.00	61.33	60.44	60.78	68059
2023-08-01	60.93	62.61	60.82	61.29	143509
2023-08-02	74.00	90.00	73.01	85.54	788211
2023-08-03	85.87	86.99	81.96	82.50	241797
2023-08-04	82.45	84.80	81.53	81.97	177627
2023-08-07	82.38	83.81	79.30	81.64	216439
2023-08-08	81.24	82.94	77.20	78.14	145647
2023-08-09	78.12	79.61	77.51	79.33	149237
2023-08-10	79.36	81.88	77.85	79.01	71590
2023-08-11	79.01	81.75	78.04	80.68	119060
2023-08-14	80.68	81.97	79.00	80.84	123351
2023-08-15	80.81	83.16	79.82	82.21	113681
2023-08-16	82.68	84.62	80.92	81.31	121074
2023-08-17	81.41	82.98	77.37	77.40	175901
2023-08-18	77.30	79.18	76.38	78.83	130023
2023-08-21	79.00	79.64	76.41	76.93	156859
2023-08-22	76.93	78.98	76.93	78.19	96097
2023-08-23	78.50	81.88	78.50	81.00	113429
2023-08-24	80.51	81.84	79.62	80.10	117873
2023-08-25	80.32	82.66	80.13	81.97	113543
2023-08-28	82.38	84.73	82.38	84.18	112254
2023-08-29	83.73	85.98	82.77	85.41	87505
2023-08-30	85.55	88.08	85.41	85.90	140089
2023-08-31	86.35	86.36	82.86	83.97	313809
2023-09-01	84.35	85.71	83.77	84.60	79494
2023-09-05	84.59	84.60	79.76	82.06	169485
2023-09-06	82.26	82.67	80.66	82.57	64714
2023-09-07	81.94	83.84	81.54	83.33	116763
2023-09-08	83.25	83.68	82.18	83.36	77464
2023-09-11	83.17	83.17	83.17	83.17	10493
2023-09-12	82.95	84.47	82.00	82.18	82604
2023-09-13	82.39	83.33	78.41	79.33	97079
2023-09-14	79.99	80.85	79.00	80.23	82225
2023-09-15	80.43	81.14	78.58	79.17	370449
2023-09-18	79.99	81.21	79.45	80.45	84313
2023-09-19	80.50	80.78	78.97	79.92	47130
2023-09-20	80.61	81.70	79.18	79.18	46873
2023-09-21	78.26	78.58	75.91	76.91	101682
2023-09-22	76.91	77.60	76.53	76.66	58860
2023-09-25	76.96	79.58	76.81	79.18	101981
2023-09-26	80.00	81.12	78.55	79.14	124076
2023-09-27	79.93	82.49	79.93	82.04	72636
2023-09-28	82.20	86.94	82.10	86.71	142318
2023-09-29	86.77	86.88	82.68	82.90	136158
2023-10-02	82.65	84.41	81.35	83.03	141107
2023-10-03	82.48	83.83	80.00	81.86	92272
2023-10-04	82.01	84.16	81.25	83.32	82792
2023-10-05	83.47	84.94	81.75	82.29	69812
2023-10-06	81.77	84.18	81.12	83.66	64854
2023-10-09	84.49	88.87	84.49	85.81	153772
2023-10-10	86.48	88.37	85.90	86.05	110791
2023-10-11	86.12	90.33	86.12	89.41	167029
2023-10-12	90.14	91.29	84.74	85.61	182214
2023-10-13	86.32	86.48	80.15	80.55	207729
2023-10-16	80.30	84.08	79.27	81.58	134219
2023-10-17	81.31	84.30	81.31	82.27	81999
2023-10-18	82.36	82.36	76.75	77.04	110389
2023-10-19	76.90	77.19	74.21	75.08	134922
2023-10-20	75.03	75.29	73.19	74.08	129298
2023-10-23	73.55	74.64	72.51	72.87	73190
2023-10-24	74.06	75.21	73.61	74.11	76158
2023-10-25	74.13	76.10	74.00	74.62	78041
2023-10-26	74.49	75.17	72.80	74.14	51798
2023-10-27	73.84	74.70	72.84	74.12	57331
2023-10-30	75.22	76.16	74.87	75.43	65161
2023-10-31	75.50	76.95	74.04	76.65	65473
2023-11-01	77.00	78.03	76.22	77.77	65555
2023-11-02	79.17	80.10	76.95	78.24	108984
2023-11-03	79.48	81.40	79.48	80.09	62511
2023-11-06	80.25	80.96	78.05	80.55	64647
2023-11-07	80.14	82.39	79.76	82.13	125295
2023-11-08	82.11	83.45	81.55	82.97	115619
2023-11-09	83.01	84.18	82.76	83.01	87291
2023-11-10	83.05	85.40	83.05	83.86	83661
2023-11-13	83.61	84.21	81.95	82.40	73775
2023-11-14	84.21	87.00	82.75	87.00	137986
2023-11-15	86.88	87.83	84.02	84.31	78113
2023-11-16	84.65	85.66	81.15	82.17	105416
2023-11-17	82.80	85.13	82.80	84.77	71912
2023-11-20	84.77	86.10	83.88	84.70	96685
2023-11-21	84.18	84.48	82.42	83.23	80828
2023-11-22	83.52	84.45	82.15	83.52	66775
2023-11-24	84.09	86.80	83.65	85.79	55542
2023-11-27	85.83	85.83	83.41	84.88	84520
2023-11-28	85.16	86.71	79.88	79.89	110732
2023-11-29	80.05	80.86	79.39	79.98	106784
2023-11-30	79.98	83.42	79.52	83.16	168035
2023-12-01	82.50	85.67	82.50	84.64	105656
2023-12-04	86.15	91.56	86.13	90.91	258867
2023-12-05	93.15	93.18	87.71	88.31	306000
2023-12-06	90.47	91.19	75.05	83.01	471897
2023-12-07	83.24	85.59	81.34	85.59	157493
2023-12-08	85.78	89.90	85.78	86.02	202735
2023-12-11	87.17	92.86	86.89	91.01	334079
2023-12-12	90.25	92.17	88.00	88.24	202926
2023-12-13	88.47	89.34	84.24	87.71	236781
2023-12-14	89.28	90.39	87.10	88.46	206917
2023-12-15	89.12	93.00	89.12	90.27	1027495
2023-12-18	92.11	92.83	90.41	91.57	188665
2023-12-19	91.88	97.63	91.88	96.04	264867
2023-12-20	96.07	96.49	90.56	90.63	206665
2023-12-21	91.88	93.56	89.59	90.33	115896
2023-12-22	90.86	90.98	88.27	88.53	129583
2023-12-26	88.05	90.91	88.01	89.23	102361
2023-12-27	89.56	90.10	88.20	88.36	79022
2023-12-28	88.00	89.67	86.27	89.20	116626
2023-12-29	89.45	89.50	86.91	88.40	105693
2024-01-02	87.06	91.16	87.03	90.34	211605
2024-01-03	89.54	89.91	87.08	87.17	96452
2024-01-04	87.86	87.99	83.69	83.91	174869
2024-01-05	83.08	83.45	79.20	80.71	198761
2024-01-08	81.06	81.94	79.76	80.49	151404
2024-01-09	79.00	80.52	77.77	79.89	121648
2024-01-10	79.78	80.60	79.41	80.08	91773
2024-01-11	80.12	80.90	79.41	80.49	144968
2024-01-12	81.00	81.83	80.12	81.14	114346
2024-01-16	80.79	81.05	79.22	81.05	132773
2024-01-17	80.50	81.36	80.50	81.19	86379
2024-01-18	81.34	82.40	80.57	81.67	166607
2024-01-19	81.71	81.71	77.90	80.21	224669
2024-01-22	81.56	83.95	80.51	81.14	195393
2024-01-23	81.84	82.38	78.33	78.40	146809
2024-01-24	79.55	79.55	77.78	78.21	147742
2024-01-25	78.86	79.12	76.54	77.12	120559
2024-01-26	77.87	78.06	76.29	76.83	177770
2024-01-29	77.24	80.12	77.24	79.83	207244
2024-01-30	79.83	82.25	79.43	81.59	280763
2024-01-31	100.25	125.49	100.25	118.53	1569967
2024-02-01	120.00	120.18	112.75	116.00	517858
2024-02-02	116.04	124.00	111.50	122.91	493840
2024-02-05	123.81	128.15	119.61	127.54	444835
2024-02-06	127.84	128.02	123.64	126.03	269204
2024-02-07	127.12	137.85	126.42	132.10	300669
2024-02-08	133.03	142.17	132.50	140.99	249147
2024-02-09	141.72	148.08	141.56	147.25	288495
2024-02-12	148.75	153.65	148.17	152.71	346507
2024-02-13	148.77	152.24	142.88	147.74	319876
2024-02-14	150.45	157.17	150.45	152.89	287263
2024-02-15	154.91	157.65	150.69	155.99	234569
2024-02-16	156.68	157.92	153.20	153.55	228266
2024-02-20	152.47	156.01	148.22	150.38	349949
2024-02-21	150.00	158.85	148.24	153.93	334653
2024-02-22	155.12	159.44	152.06	156.02	270786
2024-02-23	156.10	163.03	154.74	161.71	185594
2024-02-26	162.78	171.11	162.78	166.61	355155
2024-02-27	167.86	174.42	167.61	171.81	347064
2024-02-28	171.81	176.49	171.49	175.64	235145
2024-02-29	178.99	187.74	177.20	185.24	412461
2024-03-01	185.73	188.27	175.11	180.02	397575
2024-03-04	182.35	197.87	181.93	184.83	451976
2024-03-05	182.30	182.30	157.28	166.16	597321
2024-03-06	172.93	173.41	161.45	162.00	447453
2024-03-07	162.00	165.30	153.41	154.27	623017
2024-03-08	152.54	156.37	146.96	150.82	489866
2024-03-11	151.00	154.79	147.23	151.99	305079
2024-03-12	153.35	159.49	150.02	158.96	363373
2024-03-13	159.86	170.56	159.86	169.46	499356
2024-03-14	171.44	171.98	158.49	162.56	383463
2024-03-15	160.61	164.98	157.50	160.86	1628337
2024-03-18	161.95	164.23	151.14	153.66	384818
2024-03-19	152.00	155.60	145.69	145.83	506033
2024-03-20	145.50	145.80	136.36	138.17	579495
2024-03-21	139.27	143.41	137.85	142.05	443117
2024-03-22	142.05	148.63	141.94	145.01	409424
2024-03-25	146.16	150.66	144.15	144.76	248039
2024-03-26	144.80	146.34	139.27	140.33	334597
2024-03-27	140.99	142.24	138.00	140.08	309609
2024-03-28	139.47	144.25	138.50	142.30	229786
2024-04-01	142.74	143.51	135.87	136.61	308696
2024-04-02	136.00	136.49	133.03	135.02	221426
2024-04-03	134.90	137.49	133.82	134.68	205802
2024-04-04	136.01	138.33	131.26	131.38	271161
2024-04-05	131.66	142.78	131.31	138.22	351268
2024-04-08	138.46	141.96	137.13	137.48	183327
2024-04-09	136.71	138.26	131.84	132.10	231299
2024-04-10	130.00	132.85	127.68	131.05	226649
2024-04-11	131.16	132.29	128.05	129.89	168338
2024-04-12	128.28	130.02	125.45	125.95	212979
2024-04-15	127.39	128.29	123.66	126.51	285402
2024-04-16	126.25	126.50	123.65	125.39	153104
2024-04-17	125.68	126.91	122.00	123.44	165000
2024-04-18	124.30	129.35	123.04	128.14	259525
2024-04-19	127.49	132.64	126.80	130.34	363146
2024-04-22	131.80	138.25	130.75	136.13	356540
2024-04-23	137.17	144.80	137.17	143.39	283732
2024-04-24	147.40	157.25	146.50	149.23	533384
2024-04-25	146.06	148.42	140.28	146.31	351458
2024-04-26	146.82	149.90	144.35	148.82	235291
2024-04-29	150.00	154.02	145.87	149.66	241944
2024-04-30	149.77	150.41	141.38	143.00	374328
2024-05-01	183.00	183.49	159.11	170.01	1093920
2024-05-02	173.88	174.01	154.84	160.58	489907
2024-05-03	162.16	163.74	156.30	159.95	317202
2024-05-06	161.26	170.13	161.24	161.58	297019
2024-05-07	161.58	165.24	156.39	157.76	206271
2024-05-08	156.31	158.94	154.00	158.12	189450
2024-05-09	158.15	167.11	156.83	165.36	339804
2024-05-10	166.98	175.60	165.63	168.23	394824
2024-05-13	169.89	171.07	159.75	160.42	302284
2024-05-14	162.04	164.45	156.34	159.09	242693
2024-05-15	160.42	168.53	160.42	167.26	220688
2024-05-16	168.02	168.88	162.37	163.64	181803
2024-05-17	164.16	165.11	156.93	158.12	243760
2024-05-20	158.64	166.47	158.64	165.15	185327
2024-05-21	165.00	191.03	165.00	187.95	824786
2024-05-22	187.07	195.38	181.69	194.69	615974
2024-05-23	196.72	201.20	184.02	184.73	509418
2024-05-24	186.18	202.36	185.93	201.27	390341
2024-05-28	206.16	209.14	197.21	206.14	413721
2024-05-29	202.14	206.54	197.36	204.62	252569
2024-05-30	206.40	209.13	202.02	205.95	276222
2024-05-31	205.31	206.99	177.06	179.86	553152
2024-06-03	181.75	183.05	163.84	171.34	496068
2024-06-04	167.68	168.00	153.02	157.11	536599
2024-06-05	158.44	163.12	158.44	160.87	263250
2024-06-06	160.00	161.30	154.44	158.07	208584
2024-06-07	157.00	159.59	155.00	159.03	206823
2024-06-10	159.00	172.63	157.97	170.85	465361
2024-06-11	168.87	172.61	164.09	164.62	307046
2024-06-12	168.03	178.41	167.26	173.15	298974
2024-06-13	173.65	177.24	168.07	176.16	193590
2024-06-14	173.55	173.55	163.59	165.47	195021
2024-06-17	166.74	170.47	163.59	169.81	209334
2024-06-18	167.30	167.30	153.41	164.27	386090
2024-06-20	164.14	166.08	156.52	156.96	292560
2024-06-21	154.90	156.00	147.36	153.95	756718
2024-06-24	153.85	156.75	151.07	151.39	226949
2024-06-25	151.44	153.33	150.00	151.90	159204
2024-06-26	150.56	152.26	144.07	145.23	345880
2024-06-27	145.18	148.40	140.33	142.09	510163
2024-06-28	143.30	146.63	141.13	143.40	820686
2024-07-01	145.34	146.37	140.50	143.43	356714
2024-07-02	142.40	146.16	141.73	144.74	221491
2024-07-03	146.71	152.09	145.69	150.65	228964
2024-07-05	152.00	153.93	144.73	144.96	292190
2024-07-08	145.25	151.06	145.20	145.65	254182
2024-07-09	146.00	146.81	134.54	137.29	355574
2024-07-10	138.30	140.64	136.26	140.11	290062
2024-07-11	143.11	146.97	141.09	142.66	227449
2024-07-12	143.67	146.89	139.52	142.12	272838
2024-07-15	143.43	150.64	141.00	144.53	297233
2024-07-16	144.53	146.00	137.69	140.90	427871
2024-07-17	139.19	139.19	130.63	132.40	613295
2024-07-18	133.58	134.87	127.01	130.27	401696
2024-07-19	130.93	135.61	129.16	134.00	702804
2024-07-22	136.56	139.37	132.68	137.64	585845
2024-07-23	138.80	143.01	137.94	141.06	250510
2024-07-24	139.79	143.36	135.49	135.61	465328
2024-07-25	135.00	136.03	127.41	133.76	367846
2024-07-26	136.48	140.40	134.05	139.28	238516
2024-07-29	142.20	144.62	135.16	137.71	317048
2024-07-30	137.71	141.50	132.41	133.25	565934
2024-07-31	169.01	188.45	162.01	183.63	1759858
2024-08-01	181.68	182.08	159.06	161.11	867776
2024-08-02	154.77	154.98	147.33	153.46	524510
2024-08-05	144.00	160.85	143.00	152.13	575958
2024-08-06	154.03	165.00	152.00	163.71	358277
2024-08-07	168.33	168.64	155.24	155.74	400241
2024-08-08	161.45	164.79	155.35	164.50	195707
2024-08-09	164.02	164.76	160.00	164.62	197516
2024-08-12	165.00	168.99	161.85	163.45	193436
2024-08-13	164.58	165.76	160.00	162.13	192576
2024-08-14	161.86	164.00	154.17	156.67	304299
2024-08-15	161.00	170.77	160.03	167.00	316070
2024-08-16	166.12	168.58	162.56	168.53	236951
2024-08-19	169.00	174.00	166.01	171.04	416215
2024-08-20	177.89	181.97	172.19	173.45	443751
2024-08-21	173.20	174.24	167.47	173.95	408833
2024-08-22	175.61	184.81	175.61	178.02	426253
2024-08-23	178.07	193.58	178.07	192.78	400517
2024-08-26	195.38	198.49	191.98	192.83	433812
2024-08-27	190.25	190.86	181.45	183.00	297010
2024-08-28	181.88	182.63	162.81	164.67	882914
2024-08-29	165.26	168.87	162.60	162.80	397391
2024-08-30	162.50	167.72	161.81	167.44	387823
2024-09-03	165.12	166.64	151.40	152.61	591982
2024-09-04	151.09	156.80	150.98	153.23	376351
2024-09-05	152.82	153.75	147.47	149.37	496624
2024-09-06	149.60	152.02	146.38	150.23	358318
2024-09-09	151.49	156.36	151.49	155.41	368843
2024-09-10	156.00	157.00	152.82	156.09	303350
2024-09-11	156.00	163.94	152.22	162.52	230082
2024-09-12	163.05	170.92	161.79	167.04	260780
2024-09-13	168.68	172.43	167.66	168.30	243074
2024-09-16	169.12	171.60	166.27	170.12	177192
2024-09-17	171.43	178.65	171.43	174.44	314356
2024-09-18	175.85	186.63	175.85	180.73	445617
2024-09-19	187.96	194.26	183.51	192.77	547051
2024-09-20	192.76	208.15	192.38	206.34	761740
2024-09-23	208.46	219.77	206.50	216.70	673590
2024-09-24	217.34	223.23	214.44	218.31	374003
2024-09-25	218.31	223.96	210.79	211.70	400938
2024-09-26	219.50	220.68	212.57	215.76	196549
2024-09-27	216.67	223.59	213.20	219.09	898605
2024-09-30	218.00	226.00	216.21	221.99	248904
2024-10-01	220.27	230.02	214.20	228.51	443714
2024-10-02	230.25	233.00	225.54	231.60	402112
2024-10-03	231.64	242.00	225.33	232.22	414804
2024-10-04	239.03	248.07	237.47	242.99	432056
2024-10-07	244.63	254.09	242.50	246.01	426847
2024-10-08	245.01	253.46	240.16	252.17	400534
2024-10-09	254.86	260.55	252.51	255.01	543685
2024-10-10	252.55	253.85	235.55	247.03	471547
2024-10-11	246.66	263.50	246.65	262.97	378723
2024-10-14	262.90	268.52	261.46	266.48	284216
2024-10-15	264.59	266.39	252.63	264.55	334963
2024-10-16	269.84	281.76	268.50	280.39	367420
2024-10-17	283.57	284.45	274.03	275.58	339784
2024-10-18	277.12	278.00	270.86	271.33	222670
2024-10-21	271.00	280.71	268.16	279.96	298039
2024-10-22	275.99	278.00	264.73	267.09	365771
2024-10-23	262.56	263.45	245.99	255.17	540326
2024-10-24	255.56	258.97	248.53	249.71	292156
2024-10-25	252.95	257.95	250.30	254.31	232092
2024-10-28	259.66	266.76	258.33	259.44	264584
2024-10-29	255.59	262.58	252.09	261.36	418609
2024-10-30	259.79	261.05	248.86	254.40	409700
2024-10-31	253.18	257.07	248.04	254.98	269050
2024-11-01	257.51	280.77	257.51	279.33	587426
2024-11-04	273.23	281.99	266.22	268.85	481379
2024-11-05	271.71	295.90	271.71	294.39	322149
2024-11-06	320.72	350.48	307.43	347.77	619217
2024-11-07	346.42	349.00	332.42	337.56	398953
2024-11-08	337.25	352.75	333.06	346.37	325651
2024-11-11	361.45	364.98	350.61	352.37	317939
2024-11-12	347.33	353.00	338.00	343.86	356676
2024-11-13	344.90	346.28	316.07	317.23	685932
2024-11-14	317.23	319.74	293.91	300.51	525606
2024-11-15	290.85	299.12	269.57	278.53	658122
2024-11-18	288.24	297.12	285.00	289.01	510004
2024-11-19	290.53	312.65	289.01	312.40	895288
2024-11-20	268.81	277.27	252.20	261.82	1341510
2024-11-21	270.40	295.53	259.00	287.99	771656
2024-11-22	293.55	299.90	287.03	289.88	438174
2024-11-25	293.00	293.00	271.00	280.60	694077
2024-11-26	278.99	287.93	266.93	271.63	465015
2024-11-27	273.24	277.82	258.01	262.35	560205
2024-11-29	264.26	271.36	263.30	267.38	163957
2024-12-02	267.50	278.94	263.99	274.80	439060
2024-12-03	274.00	284.56	266.00	268.93	348422
2024-12-04	274.09	295.00	274.00	291.76	620048
2024-12-05	291.51	302.00	283.91	285.24	381314
2024-12-06	291.53	293.84	277.50	280.37	286557
2024-12-09	280.25	280.30	254.30	257.77	542892
2024-12-10	257.00	259.58	246.45	249.81	504652
2024-12-11	258.89	275.44	254.00	269.97	650136
2024-12-12	267.00	269.30	254.28	255.76	358249
2024-12-13	258.61	262.00	247.00	252.00	388884
2024-12-16	252.50	257.67	251.63	252.57	256272
2024-12-17	248.65	249.61	236.35	241.25	332411
2024-12-18	243.03	248.32	227.43	231.97	687510
2024-12-19	235.15	246.02	234.47	243.46	489244
2024-12-20	236.55	257.05	235.04	245.80	1007227
2024-12-23	246.69	247.97	231.65	234.18	409307
2024-12-24	233.86	235.54	229.17	232.60	205520
2024-12-26	232.60	234.96	226.61	231.28	578722
2024-12-27	228.43	231.69	222.32	231.07	317820
2024-12-30	225.40	230.44	221.41	227.06	387201
2024-12-31	228.93	228.93	221.62	221.65	283949
2025-01-02	225.00	234.20	223.66	228.75	642291
2025-01-03	232.22	246.28	231.16	245.90	417676
2025-01-06	254.06	262.24	248.54	250.63	324295
2025-01-07	253.10	255.93	231.55	237.12	297317
2025-01-08	232.50	234.13	223.25	229.38	678152
2025-01-10	226.84	232.46	220.87	231.16	368131
2025-01-13	221.01	229.72	218.00	229.45	464217
2025-01-14	233.35	243.16	232.47	237.96	276844
2025-01-15	250.99	252.33	244.51	249.24	364935
2025-01-16	250.18	258.43	249.96	257.23	221316
2025-01-17	262.52	262.52	255.02	261.34	320131
2025-01-21	268.98	289.61	262.54	289.16	538990
2025-01-22	296.45	329.52	296.44	311.38	737534
2025-01-23	308.00	308.00	288.00	290.44	423251
2025-01-24	292.61	298.37	282.96	290.80	603739
2025-01-27	262.00	264.00	233.00	243.84	998460
2025-01-28	248.57	250.70	227.50	238.27	550141
2025-01-29	238.65	245.34	232.01	240.50	443638
2025-01-30	245.00	245.75	223.10	236.37	598819
2025-01-31	238.75	242.48	230.79	239.78	635829
2025-02-03	225.15	237.00	225.15	235.80	437974
2025-02-04	236.00	237.21	227.68	233.14	435549
2025-02-05	238.49	250.84	236.80	244.85	532452
2025-02-06	249.62	253.43	244.12	244.84	596548
2025-02-07	230.05	245.90	218.68	228.83	874587
2025-02-10	230.33	239.00	219.89	219.89	625707
2025-02-11	217.16	217.98	208.93	210.25	588884
2025-02-12	205.53	210.96	204.00	209.43	645362
2025-02-13	212.17	219.15	205.77	214.25	500004
2025-02-14	216.00	217.66	209.76	213.38	255435
2025-02-18	216.00	222.98	205.91	208.57	503460
2025-02-19	205.73	208.08	191.96	194.35	606043
2025-02-20	192.50	194.50	184.42	188.67	632054
2025-02-21	191.98	192.00	175.17	177.25	668699
2025-02-24	177.63	178.18	167.32	169.59	601123
2025-02-25	166.30	173.00	162.41	170.46	618339
2025-02-26	175.57	182.44	173.16	173.59	907346
2025-02-27	177.63	178.92	165.48	165.48	409630
2025-02-28	164.58	169.94	159.00	169.71	530902
2025-03-03	170.91	171.79	153.77	156.10	532023
2025-03-04	150.99	161.28	146.02	155.56	766962
2025-03-05	157.46	161.80	153.15	160.76	648891
2025-03-06	154.81	158.95	150.46	157.36	492383
2025-03-07	157.36	163.59	152.40	162.86	467050
2025-03-10	156.59	162.43	152.63	158.20	415795
2025-03-11	161.08	167.52	156.66	163.49	425805
2025-03-12	170.73	174.29	162.63	167.23	538879
2025-03-13	167.30	169.90	160.60	166.67	393827
2025-03-14	171.25	174.20	168.75	173.36	294261
2025-03-17	172.49	182.47	172.49	179.68	385976
2025-03-18	177.00	184.46	172.25	181.50	487410
2025-03-19	183.33	185.00	176.04	181.51	430814
2025-03-20	180.87	185.84	179.93	181.36	225899
2025-03-21	176.74	185.61	175.17	184.22	585850
2025-03-24	189.24	197.50	185.25	196.27	347327
2025-03-25	195.97	201.00	193.31	196.11	337622
2025-03-26	195.70	195.70	184.80	185.34	282398
2025-03-27	182.72	186.11	179.50	180.92	260736
2025-03-28	178.50	181.00	173.64	176.72	397289
2025-03-31	168.93	172.50	161.23	170.33	393471
2025-04-01	170.55	176.14	168.21	175.89	201670
2025-04-02	170.13	185.03	169.17	181.30	377602
2025-04-03	165.50	170.83	163.16	169.87	349617
2025-04-04	160.38	167.18	152.89	164.45	564613
2025-04-07	154.60	182.50	154.06	168.81	674392
2025-04-08	179.44	179.97	161.00	163.77	370428
2025-04-09	163.24	185.72	161.95	183.17	746808
2025-04-10	175.35	181.28	168.35	172.96	394441
2025-04-11	174.31	175.00	166.79	173.22	296668
2025-04-14	179.00	181.25	167.61	171.97	225270
2025-04-15	171.61	175.65	170.13	173.31	219607
2025-04-16	168.96	170.64	162.28	166.95	307426
2025-04-17	167.75	169.36	163.92	167.24	206684
2025-04-21	165.62	166.00	154.47	159.38	266042
2025-04-22	161.03	168.56	161.03	165.85	207821
2025-04-23	175.73	184.50	173.32	174.67	316257
2025-04-24	175.39	184.51	175.39	184.34	291177
2025-04-25	184.15	187.12	181.02	186.60	220027
2025-04-28	187.94	191.00	181.50	185.32	169347
2025-04-29	184.16	186.85	180.38	185.85	152419
2025-04-30	179.73	183.37	177.25	183.11	207390
2025-05-01	186.55	195.43	185.94	191.13	324741
2025-05-02	194.01	197.53	191.40	193.23	314850
2025-05-05	191.41	193.56	188.04	191.96	214897
2025-05-06	189.00	192.31	186.21	190.17	304697
2025-05-07	186.69	188.65	172.14	174.88	690129
2025-05-08	180.00	181.20	174.10	177.96	347445
2025-05-09	178.38	180.74	170.99	174.77	422525
2025-05-12	184.90	191.76	183.67	187.90	466991
2025-05-13	187.76	197.82	187.76	194.88	283544
2025-05-14	196.50	198.19	181.79	184.76	436207
2025-05-15	183.22	184.00	176.90	177.76	438956
2025-05-16	178.00	185.57	176.37	183.17	295745
2025-05-19	178.05	182.62	177.11	182.56	175161
2025-05-20	182.42	183.27	180.33	181.33	135337
2025-05-21	179.96	181.25	173.25	174.50	215998
2025-05-22	173.21	176.01	168.38	173.27	261320
2025-05-23	169.73	175.82	169.71	174.70	245593
2025-05-27	178.24	184.50	173.50	181.24	461922
2025-05-28	182.07	182.10	172.88	173.65	245285
2025-05-29	175.09	175.09	169.57	170.40	206002
2025-05-30	168.54	168.69	164.63	167.05	135102

Explore More About POWL

Coins representing dividend payouts and trends

POWL Dividend History

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

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

POWL Stock Split History

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

Graph showing historical stock prices and market trends

POWL Historical Prices

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

Web Analytics