SCSC Historical Prices

Summary

Key Stock Metrics

36.44

(February 25, 2025)

52-Week Low

53.90

(December 16, 2024)

52-Week High

53.90

(December 16, 2024)

All-Time High

36.55

(February 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-18	1.63	1.84	1.41	1.72	1238800
1994-03-21	1.81	1.91	1.72	1.91	1122800
1994-03-22	1.91	2.00	1.88	1.94	519600
1994-03-23	1.94	2.09	1.91	2.09	340000
1994-03-24	2.13	2.22	2.00	2.09	548000
1994-03-25	2.13	2.19	2.06	2.13	485600
1994-03-28	2.19	2.19	2.03	2.16	91200
1994-03-29	2.06	2.16	2.03	2.03	80800
1994-03-30	2.13	2.13	1.94	2.13	213600
1994-03-31	2.13	2.19	2.09	2.19	268800
1994-04-04	2.13	2.16	2.03	2.06	356400
1994-04-05	2.13	2.13	2.06	2.09	232800
1994-04-06	2.13	2.13	2.06	2.09	140000
1994-04-07	2.13	2.19	2.09	2.13	107200
1994-04-08	2.16	2.16	2.09	2.16	148000
1994-04-11	2.16	2.16	2.06	2.16	489200
1994-04-12	2.16	2.16	2.06	2.11	143600
1994-04-13	2.13	2.22	2.09	2.13	64800
1994-04-14	2.22	2.22	2.16	2.19	24400
1994-04-15	2.16	2.19	2.16	2.19	58800
1994-04-18	2.19	2.22	2.13	2.13	36000
1994-04-20	2.16	2.16	2.09	2.16	29600
1994-04-21	2.09	2.16	2.09	2.11	9200
1994-04-22	2.16	2.16	2.16	2.16	9600
1994-04-25	2.16	2.25	2.13	2.22	204800
1994-04-26	2.25	2.34	2.22	2.28	121600
1994-04-28	2.34	2.34	2.25	2.28	153200
1994-04-29	2.34	2.34	2.28	2.34	81200
1994-05-02	2.38	2.56	2.38	2.56	710400
1994-05-03	2.59	2.59	2.44	2.47	177600
1994-05-04	2.50	2.53	2.41	2.52	332800
1994-05-05	2.52	2.63	2.47	2.47	108400
1994-05-06	2.47	2.53	2.47	2.50	54000
1994-05-09	2.50	2.50	2.44	2.45	76400
1994-05-10	2.50	2.50	2.47	2.47	105600
1994-05-11	2.50	2.50	2.41	2.44	8000
1994-05-12	2.38	2.44	2.31	2.31	135200
1994-05-13	2.31	2.44	2.31	2.38	17600
1994-05-16	2.44	2.44	2.31	2.31	22800
1994-05-17	2.31	2.44	2.31	2.44	6000
1994-05-18	2.38	2.38	2.22	2.22	36800
1994-05-19	2.22	2.38	2.22	2.31	103600
1994-05-20	2.31	2.34	2.31	2.34	14000
1994-05-23	2.25	2.31	2.19	2.19	81200
1994-05-24	2.13	2.13	1.94	2.00	139200
1994-05-26	2.00	2.02	2.00	2.02	20000
1994-05-27	2.03	2.09	2.02	2.02	18800
1994-06-01	1.97	2.09	1.97	1.97	92000
1994-06-02	1.97	2.03	1.97	1.97	10400
1994-06-03	2.03	2.03	1.97	2.03	27600
1994-06-06	2.09	2.09	2.09	2.09	400
1994-06-07	1.97	1.97	1.97	1.97	10000
1994-06-08	1.97	2.03	1.84	1.84	24000
1994-06-10	1.97	1.97	1.97	1.97	8000
1994-06-13	1.97	1.97	1.91	1.97	7200
1994-06-14	1.88	1.91	1.81	1.88	46000
1994-06-15	1.81	1.94	1.81	1.91	38000
1994-06-16	1.91	1.91	1.84	1.88	24000
1994-06-17	1.88	1.91	1.81	1.91	54800
1994-06-20	1.81	1.97	1.81	1.97	58400
1994-06-21	2.00	2.03	1.91	2.02	120800
1994-06-22	2.02	2.03	1.94	1.94	89200
1994-06-23	1.94	2.06	1.94	2.06	7600
1994-06-27	2.06	2.06	1.94	2.05	18800
1994-06-28	2.00	2.06	2.00	2.05	55600
1994-06-29	2.06	2.13	2.00	2.00	60400
1994-06-30	2.05	2.06	2.03	2.03	16000
1994-07-05	2.00	2.00	2.00	2.00	8000
1994-07-08	2.06	2.09	2.03	2.03	22400
1994-07-11	2.09	2.09	2.03	2.03	30000
1994-07-13	2.03	2.03	2.03	2.03	4000
1994-07-14	2.09	2.09	2.03	2.03	10800
1994-07-15	2.03	2.09	2.03	2.09	39200
1994-07-18	2.03	2.09	2.03	2.06	34800
1994-07-19	2.09	2.09	2.03	2.03	13200
1994-07-20	2.03	2.03	2.03	2.03	1200
1994-07-21	2.03	2.13	2.03	2.13	8000
1994-07-22	2.09	2.13	2.03	2.09	29600
1994-07-25	2.00	2.09	2.00	2.03	30000
1994-07-26	2.09	2.09	2.00	2.06	36800
1994-07-27	2.06	2.06	2.03	2.06	64000
1994-07-28	2.13	2.16	2.06	2.16	51600
1994-07-29	2.13	2.25	2.13	2.25	28400
1994-08-01	2.25	2.25	2.16	2.22	18400
1994-08-02	2.25	2.38	2.25	2.28	292400
1994-08-03	2.34	2.34	2.25	2.28	206000
1994-08-04	2.34	2.38	2.28	2.34	191200
1994-08-05	2.28	2.34	2.28	2.31	20000
1994-08-08	2.33	2.33	2.28	2.31	22800
1994-08-09	2.28	2.34	2.25	2.34	36000
1994-08-10	2.34	2.34	2.22	2.22	6400
1994-08-11	2.31	2.34	2.31	2.34	6000
1994-08-12	2.25	2.38	2.25	2.38	7200
1994-08-17	2.38	2.38	2.31	2.38	36400
1994-08-18	2.41	2.47	2.38	2.44	67600
1994-08-19	2.44	2.44	2.34	2.34	68800
1994-08-22	2.34	2.38	2.31	2.31	22400
1994-08-23	2.34	2.34	2.31	2.31	26400
1994-08-24	2.28	2.28	2.28	2.28	3600
1994-08-25	2.28	2.41	2.28	2.28	29600
1994-08-26	2.34	2.34	2.34	2.34	1600
1994-08-29	2.41	2.41	2.28	2.28	17200
1994-08-30	2.41	2.41	2.28	2.28	8800
1994-08-31	2.31	2.31	2.31	2.31	12000
1994-09-01	2.31	2.41	2.31	2.32	59200
1994-09-06	2.28	2.28	2.28	2.28	8000
1994-09-07	2.28	2.28	2.28	2.28	6400
1994-09-09	2.28	2.28	2.28	2.28	41200
1994-09-12	2.28	2.31	2.22	2.22	18000
1994-09-16	2.22	2.25	2.22	2.22	33200
1994-09-19	2.25	2.28	2.25	2.25	20000
1994-09-20	2.22	2.28	2.16	2.16	31200
1994-09-21	2.25	2.25	2.16	2.22	12400
1994-09-22	2.25	2.25	2.17	2.19	34800
1994-09-23	2.16	2.16	2.16	2.16	2800
1994-09-26	2.16	2.16	2.16	2.16	1600
1994-09-27	2.16	2.16	2.16	2.16	4000
1994-09-28	2.16	2.22	2.16	2.19	67200
1994-09-29	2.22	2.22	2.16	2.16	8800
1994-09-30	2.22	2.22	2.22	2.22	4000
1994-10-03	2.16	2.16	2.16	2.16	400
1994-10-04	2.16	2.16	2.13	2.13	32000
1994-10-07	2.13	2.13	2.13	2.13	7600
1994-10-10	2.22	2.22	2.13	2.13	22800
1994-10-12	2.22	2.22	2.13	2.13	16400
1994-10-13	2.22	2.22	2.13	2.16	42800
1994-10-14	2.19	2.19	2.13	2.13	24000
1994-10-17	2.19	2.25	2.13	2.23	284400
1994-10-18	2.28	2.34	2.22	2.25	55600
1994-10-19	2.34	2.34	2.25	2.28	20800
1994-10-20	2.31	2.31	2.25	2.25	10800
1994-10-21	2.31	2.34	2.25	2.31	98000
1994-10-24	2.28	2.34	2.28	2.28	56000
1994-10-25	2.34	2.34	2.34	2.34	400
1994-10-26	2.28	2.34	2.25	2.34	17200
1994-10-27	2.28	2.28	2.28	2.28	400
1994-10-28	2.28	2.34	2.28	2.31	13200
1994-10-31	2.28	2.28	2.28	2.28	4000
1994-11-01	2.34	2.34	2.20	2.25	24400
1994-11-02	2.25	2.25	2.25	2.25	1200
1994-11-03	2.25	2.25	2.25	2.25	12000
1994-11-04	2.25	2.25	2.19	2.19	4000
1994-11-07	2.19	2.25	2.19	2.25	25200
1994-11-09	2.09	2.09	2.09	2.09	800
1994-11-10	2.09	2.09	2.09	2.09	800
1994-11-14	2.09	2.28	2.09	2.28	6400
1994-11-15	2.25	2.25	2.25	2.25	18400
1994-11-17	2.13	2.19	2.13	2.19	4400
1994-11-18	2.13	2.13	2.13	2.13	16000
1994-11-21	2.22	2.22	2.20	2.20	12000
1994-11-22	2.09	2.09	2.09	2.09	4400
1994-11-23	2.22	2.22	2.06	2.06	33600
1994-11-28	2.19	2.19	2.19	2.19	400
1994-11-29	2.19	2.19	2.19	2.19	4800
1994-11-30	2.06	2.06	2.06	2.06	2000
1994-12-01	2.19	2.19	2.06	2.06	1600
1994-12-02	2.17	2.17	2.17	2.17	4000
1994-12-05	2.19	2.19	2.19	2.19	1200
1994-12-07	2.09	2.19	2.09	2.19	22800
1994-12-08	2.19	2.19	2.13	2.19	8400
1994-12-09	2.13	2.13	2.13	2.13	8400
1994-12-12	2.19	2.19	2.06	2.06	2000
1994-12-13	2.06	2.16	2.06	2.09	32800
1994-12-14	2.06	2.19	2.06	2.19	107200
1994-12-16	2.06	2.06	2.06	2.06	12000
1994-12-19	2.22	2.22	2.13	2.19	8800
1994-12-20	2.09	2.13	2.09	2.13	52000
1994-12-21	2.13	2.19	2.13	2.19	48000
1994-12-22	2.17	2.17	2.17	2.17	13200
1994-12-23	2.13	2.25	2.13	2.25	14400
1994-12-27	2.19	2.19	2.19	2.19	2000
1994-12-28	2.13	2.13	2.13	2.13	28000
1995-01-03	2.09	2.16	2.09	2.13	40000
1995-01-04	2.13	2.25	2.13	2.25	33600
1995-01-05	2.25	2.25	2.25	2.25	100000
1995-01-06	2.28	2.34	2.25	2.34	73600
1995-01-09	2.31	2.31	2.22	2.31	32800
1995-01-10	2.31	2.31	2.25	2.25	50000
1995-01-11	2.25	2.28	2.25	2.28	7600
1995-01-12	2.25	2.31	2.25	2.28	57600
1995-01-13	2.31	2.31	2.31	2.31	4000
1995-01-17	2.25	2.31	2.25	2.31	44000
1995-01-18	2.25	2.25	2.25	2.25	9200
1995-01-19	2.28	2.31	2.28	2.31	7600
1995-01-20	2.31	2.31	2.25	2.31	9200
1995-01-23	2.25	2.31	2.25	2.31	20000
1995-01-24	2.28	2.34	2.28	2.28	18000
1995-01-25	2.28	2.28	2.28	2.28	400
1995-01-26	2.28	2.34	2.25	2.28	54000
1995-01-27	2.31	2.34	2.25	2.25	20400
1995-01-30	2.28	2.34	2.25	2.25	44800
1995-01-31	2.25	2.28	2.25	2.25	30000
1995-02-01	2.28	2.31	2.22	2.25	48800
1995-02-02	2.22	2.31	2.22	2.25	17200
1995-02-03	2.31	2.31	2.28	2.28	8800
1995-02-06	2.22	2.22	2.22	2.22	8000
1995-02-07	2.22	2.22	2.22	2.22	10800
1995-02-08	2.22	2.28	2.22	2.28	16800
1995-02-09	2.19	2.19	2.19	2.19	800
1995-02-10	2.22	2.25	2.16	2.16	20000
1995-02-13	2.19	2.22	2.19	2.19	42400
1995-02-14	2.16	2.19	2.16	2.19	16000
1995-02-15	2.25	2.25	2.25	2.25	800
1995-02-16	2.25	2.28	2.25	2.28	14000
1995-02-17	2.28	2.28	2.28	2.28	4000
1995-02-21	2.28	2.28	2.28	2.28	12000
1995-02-22	2.28	2.31	2.27	2.28	76800
1995-02-23	2.28	2.38	2.28	2.38	54000
1995-02-24	2.38	2.38	2.34	2.38	63200
1995-02-27	2.38	2.38	2.33	2.33	70000
1995-02-28	2.36	2.38	2.31	2.38	69200
1995-03-01	2.41	2.44	2.41	2.41	20800
1995-03-02	2.44	2.44	2.44	2.44	23600
1995-03-03	2.50	2.50	2.50	2.50	4400
1995-03-06	2.50	2.50	2.47	2.47	33600
1995-03-07	2.47	2.50	2.44	2.47	27200
1995-03-08	2.44	2.44	2.31	2.34	74800
1995-03-10	2.31	2.34	2.31	2.34	8000
1995-03-13	2.44	2.44	2.31	2.41	55200
1995-03-14	2.44	2.44	2.34	2.44	61600
1995-03-15	2.44	2.44	2.38	2.41	83600
1995-03-16	2.44	2.44	2.42	2.42	8800
1995-03-17	2.44	2.44	2.44	2.44	20000
1995-03-20	2.38	2.38	2.38	2.38	22800
1995-03-21	2.38	2.44	2.28	2.38	151200
1995-03-22	2.34	2.44	2.34	2.44	77600
1995-03-24	2.41	2.41	2.31	2.31	80800
1995-03-27	2.34	2.34	2.34	2.34	4000
1995-03-28	2.34	2.38	2.31	2.34	34800
1995-03-29	2.38	2.38	2.34	2.34	74400
1995-03-30	2.34	2.38	2.31	2.31	80800
1995-03-31	2.31	2.31	2.22	2.28	12800
1995-04-03	2.31	2.41	2.31	2.41	94800
1995-04-04	2.41	2.41	2.31	2.34	26800
1995-04-05	2.38	2.38	2.31	2.32	57200
1995-04-06	2.38	2.41	2.34	2.38	67200
1995-04-07	2.41	2.41	2.37	2.41	103200
1995-04-10	2.38	2.47	2.38	2.42	88000
1995-04-11	2.50	2.50	2.41	2.42	56000
1995-04-12	2.47	2.50	2.44	2.44	38800
1995-04-13	2.44	2.44	2.44	2.44	5600
1995-04-17	2.47	2.50	2.38	2.41	63600
1995-04-18	2.47	2.47	2.38	2.47	12400
1995-04-19	2.41	2.47	2.41	2.41	10000
1995-04-20	2.41	2.47	2.41	2.47	23600
1995-04-21	2.50	2.50	2.41	2.41	12800
1995-04-24	2.53	2.53	2.53	2.53	6400
1995-04-25	2.50	2.53	2.38	2.50	24800
1995-04-26	2.53	2.53	2.53	2.53	2000
1995-04-27	2.44	2.53	2.31	2.42	267200
1995-04-28	2.47	2.47	2.38	2.47	362000
1995-05-01	2.41	2.41	2.41	2.41	2400
1995-05-02	2.41	2.47	2.41	2.47	9600
1995-05-03	2.47	2.47	2.41	2.41	5600
1995-05-04	2.41	2.44	2.41	2.44	2000
1995-05-05	2.38	2.44	2.34	2.38	52000
1995-05-08	2.44	2.44	2.34	2.36	15200
1995-05-09	2.44	2.44	2.34	2.34	7600
1995-05-10	2.34	2.34	2.34	2.34	4000
1995-05-11	2.34	2.44	2.34	2.44	8400
1995-05-12	2.31	2.41	2.31	2.31	23200
1995-05-15	2.41	2.41	2.28	2.28	3600
1995-05-16	2.28	2.34	2.25	2.28	60800
1995-05-17	2.25	2.31	2.19	2.31	20400
1995-05-18	2.28	2.28	2.28	2.28	14000
1995-05-19	2.28	2.28	2.19	2.25	46000
1995-05-22	2.19	2.19	2.19	2.19	1200
1995-05-23	2.19	2.25	2.19	2.22	11200
1995-05-24	2.25	2.28	2.22	2.28	36800
1995-05-25	2.22	2.28	2.22	2.28	6400
1995-05-26	2.22	2.22	2.22	2.22	4000
1995-05-30	2.22	2.28	2.22	2.22	18000
1995-05-31	2.25	2.25	2.19	2.25	14400
1995-06-01	2.25	2.25	2.19	2.19	10000
1995-06-02	2.19	2.19	2.06	2.19	108800
1995-06-05	2.13	2.19	2.13	2.13	13600
1995-06-06	2.13	2.22	2.13	2.22	44800
1995-06-07	2.22	2.22	2.13	2.13	18000
1995-06-08	2.13	2.13	2.13	2.13	13600
1995-06-09	2.22	2.22	2.19	2.19	3200
1995-06-12	2.22	2.28	2.22	2.28	58000
1995-06-13	2.28	2.28	2.22	2.22	43200
1995-06-14	2.28	2.28	2.28	2.28	800
1995-06-15	2.28	2.28	2.28	2.28	800
1995-06-16	2.22	2.22	2.22	2.22	2000
1995-06-19	2.22	2.25	2.19	2.20	162800
1995-06-20	2.22	2.22	2.19	2.20	138000
1995-06-21	2.22	2.22	2.22	2.22	7200
1995-06-22	2.19	2.22	2.19	2.22	12000
1995-06-23	2.22	2.47	2.22	2.41	237200
1995-06-26	2.45	2.47	2.34	2.47	83600
1995-06-27	2.41	2.47	2.41	2.42	176400
1995-06-28	2.47	2.47	2.41	2.41	14800
1995-06-29	2.41	2.41	2.34	2.34	40400
1995-06-30	2.31	2.41	2.31	2.38	30400
1995-07-03	2.41	2.41	2.41	2.41	400
1995-07-05	2.41	2.41	2.34	2.34	8800
1995-07-06	2.38	2.44	2.31	2.44	42400
1995-07-10	2.34	2.34	2.34	2.34	400
1995-07-11	2.34	2.41	2.34	2.41	14400
1995-07-12	2.41	2.50	2.38	2.50	103200
1995-07-13	2.44	2.50	2.44	2.50	46800
1995-07-14	2.50	2.53	2.44	2.52	147600
1995-07-17	2.50	2.69	2.50	2.56	253200
1995-07-18	2.50	2.59	2.50	2.56	458000
1995-07-19	2.56	2.56	2.50	2.50	262800
1995-07-20	2.53	2.56	2.50	2.50	74000
1995-07-21	2.50	2.53	2.50	2.53	38000
1995-07-24	2.50	2.53	2.50	2.53	32400
1995-07-25	2.53	2.66	2.50	2.66	300400
1995-07-26	2.66	2.72	2.63	2.69	93200
1995-07-27	2.69	2.72	2.63	2.63	188000
1995-07-28	2.63	2.72	2.63	2.72	32800
1995-07-31	2.72	2.72	2.59	2.63	71200
1995-08-01	2.63	2.69	2.59	2.59	98800
1995-08-02	2.66	2.66	2.53	2.63	53600
1995-08-03	2.56	2.63	2.56	2.56	23600
1995-08-04	2.66	2.75	2.66	2.75	71600
1995-08-07	2.72	2.72	2.69	2.69	40000
1995-08-08	2.66	2.75	2.63	2.75	62000
1995-08-09	2.75	2.81	2.75	2.81	58400
1995-08-10	2.81	2.81	2.75	2.75	87600
1995-08-11	2.84	3.00	2.81	2.94	240000
1995-08-14	2.94	2.94	2.84	2.84	100000
1995-08-15	2.88	2.88	2.78	2.88	26000
1995-08-16	2.78	2.88	2.63	2.72	113200
1995-08-17	2.75	2.81	2.63	2.81	388000
1995-08-18	2.81	3.00	2.69	2.88	154000
1995-08-21	2.91	2.91	2.78	2.91	24000
1995-08-22	2.83	2.88	2.75	2.81	123600
1995-08-23	2.88	2.88	2.78	2.78	80800
1995-08-24	2.78	2.88	2.78	2.81	28000
1995-08-25	2.78	2.84	2.75	2.78	23200
1995-08-28	2.75	2.81	2.69	2.72	55600
1995-08-29	2.81	2.81	2.69	2.73	59200
1995-08-30	2.75	2.75	2.75	2.75	12800
1995-08-31	2.75	2.75	2.63	2.72	97200
1995-09-01	2.72	2.75	2.63	2.75	55200
1995-09-05	2.75	2.75	2.63	2.63	24400
1995-09-06	2.75	2.75	2.63	2.63	12400
1995-09-07	2.75	2.75	2.63	2.75	92000
1995-09-08	2.75	2.75	2.63	2.75	47200
1995-09-11	2.63	2.75	2.63	2.75	116000
1995-09-12	2.75	2.91	2.66	2.91	290400
1995-09-13	2.91	3.22	2.75	3.19	319600
1995-09-14	3.06	3.22	3.06	3.16	104800
1995-09-15	3.25	3.31	3.13	3.19	316000
1995-09-18	3.31	3.31	3.00	3.06	134800
1995-09-19	3.13	3.19	3.00	3.19	202000
1995-09-20	3.19	3.22	3.06	3.14	198400
1995-09-21	3.13	3.22	3.11	3.22	145600
1995-09-22	3.09	3.22	3.06	3.19	46400
1995-09-25	3.22	3.25	3.22	3.25	15200
1995-09-26	3.25	3.25	3.09	3.25	76400
1995-09-27	3.09	3.13	3.00	3.03	57600
1995-09-28	3.06	3.13	3.00	3.00	77200
1995-09-29	3.13	3.13	3.03	3.13	40800
1995-10-02	3.06	3.13	3.03	3.03	26000
1995-10-03	2.94	3.06	2.94	2.94	159200
1995-10-04	2.97	3.13	2.97	3.06	26000
1995-10-05	2.94	3.06	2.94	3.06	44000
1995-10-06	2.97	3.13	2.94	2.97	51200
1995-10-09	2.94	2.94	2.81	2.81	66800
1995-10-10	2.94	2.94	2.75	2.91	64800
1995-10-11	2.94	2.94	2.81	2.94	37200
1995-10-12	2.94	2.94	2.81	2.88	22000
1995-10-13	2.94	3.25	2.81	3.16	238400
1995-10-16	3.13	3.50	3.13	3.41	256000
1995-10-17	3.41	3.41	3.25	3.31	90400
1995-10-18	3.34	3.66	3.34	3.63	283600
1995-10-19	3.69	3.91	3.50	3.84	394800
1995-10-20	3.88	3.97	3.75	3.83	277600
1995-10-23	3.97	3.97	3.69	3.72	142000
1995-10-24	3.69	3.81	3.69	3.81	75200
1995-10-25	3.81	3.88	3.66	3.66	227200
1995-10-26	3.66	3.84	3.63	3.63	49600
1995-10-27	3.63	3.75	3.63	3.75	27200
1995-10-30	3.66	3.81	3.63	3.78	56400
1995-10-31	3.63	3.78	3.63	3.69	42800
1995-11-01	3.63	3.75	3.63	3.63	103200
1995-11-02	3.75	3.75	3.66	3.75	51200
1995-11-03	3.75	3.78	3.66	3.72	107200
1995-11-06	3.69	4.00	3.69	3.97	786800
1995-11-07	4.03	4.25	4.02	4.22	542800
1995-11-08	4.25	4.25	4.06	4.22	318400
1995-11-09	4.22	4.22	4.06	4.22	71200
1995-11-10	4.22	4.25	4.09	4.19	78000
1995-11-13	4.19	4.19	4.03	4.16	96000
1995-11-14	4.13	4.13	4.00	4.06	72800
1995-11-15	4.13	4.13	3.94	4.00	48400
1995-11-16	3.94	4.06	3.94	3.94	92000
1995-11-17	3.97	4.03	3.81	3.91	54400
1995-11-20	3.94	3.94	3.81	3.91	112800
1995-11-21	3.81	3.91	3.78	3.80	74400
1995-11-22	3.78	3.88	3.69	3.77	78400
1995-11-24	3.84	3.84	3.69	3.81	21600
1995-11-27	3.84	3.84	3.69	3.77	9200
1995-11-28	3.69	4.03	3.69	4.03	217200
1995-11-29	4.03	4.16	4.00	4.06	70000
1995-11-30	4.09	4.09	4.00	4.00	92000
1995-12-01	4.00	4.09	4.00	4.09	24800
1995-12-04	4.00	4.05	3.91	4.03	52000
1995-12-05	4.03	4.03	3.81	3.94	15600
1995-12-06	3.97	3.97	3.81	3.97	8400
1995-12-07	3.97	3.97	3.81	3.81	18000
1995-12-08	3.94	3.97	3.81	3.97	11200
1995-12-11	3.81	3.97	3.81	3.84	238400
1995-12-12	3.84	3.97	3.84	3.84	108800
1995-12-13	3.84	3.94	3.72	3.88	75200
1995-12-14	3.88	3.88	3.72	3.72	10800
1995-12-15	3.72	3.84	3.69	3.84	24800
1995-12-18	3.69	3.81	3.63	3.81	72400
1995-12-19	3.63	3.69	3.56	3.56	127600
1995-12-20	3.56	3.69	3.56	3.69	2000
1995-12-21	3.69	3.69	3.63	3.63	30400
1995-12-22	3.69	3.69	3.59	3.59	16400
1995-12-26	3.69	4.00	3.66	4.00	141200
1995-12-27	3.88	4.19	3.88	4.16	132400
1995-12-28	4.16	4.16	3.97	4.13	13600
1995-12-29	4.16	4.16	3.97	4.06	38800
1996-01-02	3.97	4.16	3.97	4.16	19200
1996-01-03	4.16	4.16	3.97	4.16	32000
1996-01-04	3.97	3.97	3.97	3.97	10400
1996-01-05	4.03	4.13	3.97	4.06	49600
1996-01-08	3.97	4.13	3.97	4.06	17200
1996-01-09	4.16	4.16	3.94	3.94	56000
1996-01-10	4.03	4.03	3.84	3.84	32000
1996-01-11	3.84	3.97	3.81	3.81	81600
1996-01-12	3.81	3.88	3.59	3.59	52000
1996-01-15	3.59	3.72	3.50	3.63	32800
1996-01-16	3.56	3.63	3.44	3.59	148000
1996-01-17	3.50	3.72	3.50	3.50	8000
1996-01-18	3.53	3.72	3.53	3.72	5600
1996-01-19	3.72	3.72	3.50	3.72	69600
1996-01-22	3.66	3.72	3.56	3.72	17600
1996-01-23	3.56	3.72	3.56	3.56	32000
1996-01-24	3.69	3.69	3.50	3.56	147200
1996-01-25	3.50	3.56	3.44	3.47	72800
1996-01-26	3.56	3.56	3.44	3.56	43600
1996-01-29	3.59	3.75	3.56	3.72	136800
1996-01-30	3.81	3.81	3.63	3.81	52400
1996-01-31	3.81	3.81	3.63	3.75	53200
1996-02-01	3.63	3.75	3.63	3.69	89200
1996-02-02	3.59	3.78	3.59	3.69	62000
1996-02-05	3.78	3.78	3.78	3.78	1600
1996-02-06	3.78	3.78	3.75	3.75	8000
1996-02-07	3.66	3.69	3.59	3.59	38000
1996-02-08	3.59	3.88	3.56	3.75	368000
1996-02-09	3.91	3.91	3.75	3.84	50000
1996-02-12	3.91	3.91	3.75	3.88	13600
1996-02-13	3.75	3.78	3.75	3.75	39200
1996-02-14	3.69	3.75	3.63	3.69	28400
1996-02-15	3.63	3.63	3.63	3.63	2000
1996-02-20	3.81	3.81	3.63	3.63	10800
1996-02-21	3.69	3.81	3.63	3.81	40000
1996-02-22	3.72	3.81	3.69	3.69	46400
1996-02-23	3.69	3.81	3.56	3.72	44000
1996-02-26	3.72	3.72	3.56	3.72	20800
1996-02-27	3.56	3.75	3.56	3.75	42800
1996-02-28	3.75	3.75	3.56	3.66	42400
1996-02-29	3.75	3.75	3.56	3.63	80400
1996-03-01	3.56	3.63	3.56	3.63	16000
1996-03-04	3.56	3.75	3.50	3.63	67600
1996-03-05	3.59	3.59	3.25	3.38	190800
1996-03-06	3.34	3.44	3.34	3.44	2800
1996-03-07	3.31	3.44	3.31	3.38	20000
1996-03-08	3.25	3.31	3.13	3.13	30000
1996-03-11	3.13	3.50	3.13	3.44	108400
1996-03-12	3.50	3.50	3.25	3.41	47200
1996-03-13	3.31	3.38	3.31	3.31	20800
1996-03-14	3.41	3.41	3.31	3.38	11600
1996-03-15	3.31	3.41	3.31	3.31	11600
1996-03-18	3.31	3.44	3.31	3.44	93600
1996-03-19	3.41	3.42	3.41	3.42	16000
1996-03-20	3.50	3.56	3.50	3.55	39600
1996-03-21	3.63	3.63	3.63	3.63	10400
1996-03-22	3.50	3.63	3.50	3.63	20000
1996-03-25	3.63	3.63	3.50	3.50	4800
1996-03-26	3.50	3.53	3.47	3.47	20400
1996-03-27	3.53	3.53	3.44	3.53	5600
1996-03-28	3.53	3.53	3.38	3.38	68400
1996-03-29	3.34	3.50	3.31	3.31	8000
1996-04-01	3.50	3.50	3.31	3.47	45600
1996-04-02	3.44	3.50	3.31	3.31	64000
1996-04-03	3.50	3.50	3.31	3.50	15200
1996-04-04	3.50	3.78	3.50	3.78	182000
1996-04-08	3.63	3.78	3.63	3.63	17600
1996-04-09	3.75	3.84	3.66	3.78	25600
1996-04-10	3.69	3.81	3.69	3.75	2400
1996-04-11	3.81	3.81	3.81	3.81	1600
1996-04-12	3.66	3.69	3.66	3.69	12800
1996-04-15	3.69	3.81	3.69	3.81	6800
1996-04-16	3.69	3.88	3.69	3.81	94800
1996-04-17	3.72	3.84	3.72	3.78	25600
1996-04-18	3.84	3.84	3.84	3.84	2000
1996-04-19	3.84	3.84	3.72	3.72	8800
1996-04-22	3.72	3.81	3.72	3.81	17600
1996-04-23	3.75	3.78	3.63	3.72	21600
1996-04-24	3.66	3.78	3.66	3.78	30400
1996-04-25	3.69	3.78	3.69	3.69	19600
1996-04-26	3.75	3.75	3.59	3.75	76400
1996-04-29	3.59	3.75	3.59	3.59	31600
1996-04-30	3.75	3.75	3.59	3.59	25200
1996-05-01	3.59	3.69	3.59	3.59	4800
1996-05-02	3.59	3.66	3.59	3.63	54800
1996-05-03	3.66	3.78	3.66	3.75	68400
1996-05-06	3.75	3.75	3.66	3.66	21200
1996-05-07	3.66	3.67	3.66	3.66	17600
1996-05-08	3.66	3.78	3.63	3.63	57600
1996-05-09	3.63	3.66	3.53	3.57	105200
1996-05-10	3.69	3.69	3.53	3.53	9200
1996-05-13	3.53	3.58	3.53	3.58	16800
1996-05-14	3.56	3.69	3.56	3.69	35600
1996-05-15	3.69	3.69	3.53	3.53	8800
1996-05-16	3.63	3.69	3.53	3.69	28400
1996-05-17	3.69	3.69	3.56	3.63	43600
1996-05-20	3.56	3.69	3.56	3.56	53200
1996-05-21	3.56	3.69	3.56	3.56	39200
1996-05-22	3.69	3.69	3.69	3.69	3600
1996-05-23	3.69	3.69	3.56	3.63	19200
1996-05-24	3.56	3.66	3.56	3.56	27200
1996-05-28	3.56	3.63	3.56	3.56	28800
1996-05-29	3.56	3.59	3.56	3.56	56400
1996-05-30	3.56	3.63	3.56	3.59	54000
1996-05-31	3.56	3.63	3.56	3.63	46800
1996-06-03	3.63	3.69	3.56	3.56	32800
1996-06-04	3.56	3.69	3.56	3.56	50000
1996-06-05	3.56	3.56	3.56	3.56	19200
1996-06-06	3.56	3.63	3.56	3.63	63200
1996-06-07	3.47	3.66	3.47	3.66	14400
1996-06-10	3.50	3.66	3.50	3.50	8000
1996-06-11	3.50	3.50	3.50	3.50	13200
1996-06-12	3.66	3.66	3.50	3.66	5200
1996-06-13	3.50	3.66	3.50	3.56	9200
1996-06-14	3.50	3.50	3.50	3.50	7200
1996-06-17	3.50	3.53	3.50	3.50	22400
1996-06-18	3.66	3.66	3.50	3.51	22800
1996-06-19	3.66	3.66	3.50	3.50	4800
1996-06-20	3.50	3.63	3.50	3.59	52000
1996-06-21	3.63	3.63	3.50	3.50	5600
1996-06-24	3.50	3.50	3.47	3.47	8400
1996-06-25	3.44	3.44	3.44	3.44	19600
1996-06-26	3.44	3.50	3.44	3.50	19600
1996-06-27	3.50	3.50	3.50	3.50	12000
1996-06-28	3.44	3.56	3.44	3.50	6000
1996-07-02	3.44	3.44	3.38	3.38	16000
1996-07-03	3.38	3.38	3.38	3.38	400
1996-07-05	3.50	3.50	3.38	3.38	22800
1996-07-08	3.38	3.41	3.38	3.41	12000
1996-07-09	3.38	3.38	3.25	3.34	57200
1996-07-10	3.25	3.38	2.88	3.19	210400
1996-07-11	3.28	3.28	3.06	3.13	32400
1996-07-12	3.19	3.19	3.00	3.16	15200
1996-07-15	3.00	3.03	2.84	2.91	80800
1996-07-16	2.88	3.06	2.81	2.94	85200
1996-07-17	2.81	2.94	2.81	2.88	10400
1996-07-18	2.94	2.94	2.81	2.81	20000
1996-07-19	2.88	3.06	2.88	3.06	43200
1996-07-22	2.94	3.09	2.94	2.94	47200
1996-07-23	2.94	2.94	2.81	2.94	35600
1996-07-24	2.75	2.81	2.69	2.81	28400
1996-07-25	2.69	2.69	2.69	2.69	2000
1996-07-26	2.81	2.91	2.78	2.88	26000
1996-07-29	2.94	3.00	2.88	2.88	16000
1996-07-30	2.88	2.88	2.88	2.88	12000
1996-07-31	2.88	2.94	2.88	2.94	14000
1996-08-01	2.88	2.94	2.88	2.94	5200
1996-08-02	2.88	2.94	2.88	2.88	3200
1996-08-05	3.00	3.00	3.00	3.00	2000
1996-08-06	2.88	3.00	2.88	3.00	800
1996-08-07	2.88	3.00	2.88	2.94	12800
1996-08-08	2.94	2.94	2.94	2.94	2000
1996-08-09	2.84	2.84	2.84	2.84	3600
1996-08-12	2.84	2.88	2.84	2.88	4800
1996-08-13	2.88	3.00	2.88	2.88	2800
1996-08-15	2.88	3.03	2.88	3.00	20000
1996-08-16	3.13	3.19	3.00	3.13	52800
1996-08-19	3.06	3.22	3.06	3.16	35200
1996-08-20	3.19	3.19	3.06	3.19	12000
1996-08-21	3.06	3.25	3.06	3.25	4800
1996-08-22	3.25	3.25	3.25	3.25	800
1996-08-23	3.13	3.25	3.13	3.25	16000
1996-08-26	3.22	3.22	3.22	3.22	800
1996-08-27	3.25	3.25	3.13	3.19	8000
1996-08-28	3.13	3.19	3.06	3.06	43600
1996-08-29	3.19	3.19	3.19	3.19	2000
1996-08-30	3.00	3.31	3.00	3.22	288400
1996-09-03	3.13	3.13	3.09	3.09	173200
1996-09-04	3.13	3.25	3.09	3.09	67600
1996-09-05	3.25	3.31	3.13	3.17	27200
1996-09-06	3.13	3.25	3.00	3.00	35600
1996-09-09	3.00	3.19	3.00	3.13	36000
1996-09-10	3.19	3.19	3.00	3.00	7200
1996-09-11	3.00	3.00	3.00	3.00	8000
1996-09-12	3.00	3.13	3.00	3.00	59200
1996-09-13	3.11	3.11	3.11	3.11	1600
1996-09-16	3.00	3.06	3.00	3.00	3600
1996-09-17	3.00	3.16	3.00	3.13	12800
1996-09-19	3.16	3.25	3.06	3.13	97600
1996-09-20	3.13	3.22	3.13	3.22	26000
1996-09-23	3.13	3.22	3.13	3.20	14400
1996-09-24	3.22	3.22	3.16	3.19	42000
1996-09-25	3.22	3.22	3.16	3.22	49200
1996-09-26	3.22	3.28	3.16	3.19	86800
1996-09-27	3.28	3.28	3.28	3.28	8400
1996-09-30	3.28	3.31	3.19	3.31	20000
1996-10-01	3.19	3.38	3.19	3.38	24800
1996-10-02	3.38	3.38	3.38	3.38	400
1996-10-03	3.19	3.41	3.19	3.41	13200
1996-10-04	3.25	3.25	3.25	3.25	6000
1996-10-07	3.38	3.38	3.28	3.28	9600
1996-10-08	3.38	3.41	3.22	3.38	24400
1996-10-09	3.38	3.41	3.25	3.41	65600
1996-10-10	3.41	3.41	3.25	3.31	8400
1996-10-11	3.41	3.41	3.34	3.41	11200
1996-10-14	3.41	3.41	3.25	3.41	6000
1996-10-15	3.25	3.41	3.25	3.34	62800
1996-10-16	3.25	3.41	3.25	3.41	12000
1996-10-17	3.41	3.47	3.25	3.44	58000
1996-10-18	3.31	3.47	3.31	3.47	4800
1996-10-21	3.31	3.47	3.31	3.44	24800
1996-10-22	3.41	3.56	3.41	3.56	10800
1996-10-23	3.34	3.56	3.34	3.56	13600
1996-10-24	3.56	3.56	3.41	3.56	48400
1996-10-25	3.41	3.56	3.41	3.41	10400
1996-10-28	3.56	3.56	3.41	3.47	23600
1996-10-29	3.56	3.56	3.41	3.56	18400
1996-10-30	3.47	3.56	3.41	3.41	4000
1996-10-31	3.44	3.66	3.44	3.66	303600
1996-11-01	3.59	3.75	3.59	3.69	57200
1996-11-04	3.75	3.84	3.59	3.84	9600
1996-11-05	3.84	3.84	3.59	3.59	16000
1996-11-06	3.84	3.84	3.66	3.66	16800
1996-11-07	3.69	3.84	3.69	3.81	12000
1996-11-08	3.81	3.84	3.81	3.84	12000
1996-11-11	3.75	3.94	3.75	3.81	114800
1996-11-12	3.81	3.91	3.81	3.81	39600
1996-11-13	3.94	3.94	3.81	3.81	44400
1996-11-14	3.81	4.00	3.81	3.84	50800
1996-11-15	3.84	3.94	3.84	3.86	28400
1996-11-18	3.84	3.84	3.84	3.84	2800
1996-11-19	3.84	3.88	3.75	3.75	52400
1996-11-20	3.88	3.88	3.69	3.69	26400
1996-11-21	3.81	3.81	3.69	3.69	11600
1996-11-22	3.81	3.81	3.66	3.66	22800
1996-11-25	3.63	3.81	3.63	3.81	3600
1996-11-26	3.63	3.63	3.63	3.63	12000
1996-11-27	3.75	3.75	3.75	3.75	4000
1996-12-02	3.69	3.75	3.63	3.63	8800
1996-12-03	3.63	3.75	3.63	3.72	29200
1996-12-04	3.75	3.81	3.69	3.75	52800
1996-12-05	3.69	3.94	3.69	3.94	34800
1996-12-06	3.72	3.97	3.69	3.88	122400
1996-12-09	3.81	3.94	3.75	3.81	39600
1996-12-10	3.78	3.78	3.78	3.78	2000
1996-12-11	3.75	3.81	3.75	3.75	12800
1996-12-12	3.84	3.84	3.84	3.84	4000
1996-12-13	3.78	3.78	3.75	3.75	16400
1996-12-16	3.75	3.88	3.75	3.88	59600
1996-12-17	3.72	3.88	3.72	3.72	30000
1996-12-18	3.88	3.88	3.81	3.81	2800
1996-12-19	3.88	3.94	3.75	3.88	209200
1996-12-20	3.81	3.91	3.81	3.91	32000
1996-12-23	3.91	3.91	3.81	3.81	6800
1996-12-24	3.81	3.83	3.81	3.83	7600
1996-12-26	3.81	3.91	3.81	3.81	30800
1996-12-30	3.81	3.81	3.72	3.72	54400
1996-12-31	3.72	3.91	3.72	3.84	9200
1997-01-02	3.72	3.91	3.72	3.91	10400
1997-01-03	3.84	3.91	3.84	3.88	10000
1997-01-06	3.81	3.91	3.81	3.91	23200
1997-01-07	3.91	3.91	3.81	3.91	40000
1997-01-08	3.84	3.84	3.84	3.84	6000
1997-01-09	3.81	3.91	3.81	3.84	40000
1997-01-10	3.84	4.25	3.84	4.13	170000
1997-01-13	4.28	4.34	4.13	4.28	42800
1997-01-14	4.13	4.38	4.13	4.16	141200
1997-01-15	4.31	4.31	4.16	4.31	58000
1997-01-16	4.31	4.31	4.13	4.13	33200
1997-01-17	4.25	4.25	4.13	4.19	18800
1997-01-20	4.25	4.25	4.13	4.19	35600
1997-01-21	4.13	4.25	4.13	4.16	41600
1997-01-22	4.25	4.38	4.16	4.38	168800
1997-01-23	4.41	4.41	4.22	4.25	143200
1997-01-24	4.25	4.44	4.25	4.34	182000
1997-01-27	4.44	4.72	4.38	4.56	247200
1997-01-28	4.47	4.66	4.47	4.66	172000
1997-01-29	4.63	4.66	4.50	4.66	44000
1997-01-30	4.66	4.66	4.47	4.47	55200
1997-01-31	4.47	4.59	4.47	4.50	70800
1997-02-03	4.59	4.59	4.47	4.47	8800
1997-02-04	4.59	4.59	4.47	4.47	11600
1997-02-05	4.47	4.59	4.47	4.47	26000
1997-02-06	4.47	4.75	4.47	4.56	50400
1997-02-07	4.63	4.81	4.56	4.56	82000
1997-02-10	4.78	4.78	4.53	4.63	44000
1997-02-11	4.53	4.53	4.53	4.53	16000
1997-02-12	4.53	4.66	4.53	4.53	15600
1997-02-13	4.53	4.63	4.50	4.63	32400
1997-02-14	4.63	4.63	4.50	4.50	2400
1997-02-18	4.50	4.56	4.41	4.50	52400
1997-02-19	4.50	4.50	4.41	4.44	29200
1997-02-20	4.28	4.41	4.19	4.28	94000
1997-02-21	4.19	4.25	4.13	4.19	59600
1997-02-24	4.19	4.19	3.94	4.06	58400
1997-02-25	3.94	4.06	3.88	4.06	297200
1997-02-26	4.06	4.50	3.94	4.50	150400
1997-02-27	4.50	4.69	4.44	4.44	91600
1997-02-28	4.31	4.56	4.31	4.41	13600
1997-03-03	4.34	4.56	4.34	4.56	22000
1997-03-04	4.44	4.56	4.31	4.31	28400
1997-03-05	4.31	4.50	4.31	4.50	4000
1997-03-06	4.38	4.38	4.31	4.31	4400
1997-03-07	4.50	4.50	4.38	4.44	46800
1997-03-10	4.50	4.50	4.38	4.50	41200
1997-03-11	4.31	4.44	4.28	4.31	16400
1997-03-12	4.47	4.47	4.28	4.28	24400
1997-03-13	4.13	4.28	4.13	4.28	12400
1997-03-14	4.16	4.28	4.13	4.16	67600
1997-03-17	3.95	4.06	3.50	3.56	442400
1997-03-18	3.53	3.69	3.41	3.50	294400
1997-03-19	3.81	3.94	3.72	3.72	464000
1997-03-20	3.81	3.81	3.69	3.81	292800
1997-03-21	3.81	3.81	3.69	3.81	42400
1997-03-24	3.94	3.97	3.56	3.59	276800
1997-03-25	3.69	3.69	3.63	3.69	80000
1997-03-26	3.69	3.78	3.69	3.78	61600
1997-03-27	3.69	3.78	3.69	3.69	89200
1997-03-31	3.69	3.78	3.63	3.63	56000
1997-04-01	3.63	3.75	3.63	3.75	52800
1997-04-02	3.75	3.75	3.63	3.63	120800
1997-04-03	3.56	3.63	3.53	3.63	34400
1997-04-04	3.63	3.63	3.63	3.63	5200
1997-04-07	3.69	3.69	3.59	3.59	38800
1997-04-08	3.66	3.69	3.63	3.66	24000
1997-04-09	3.59	3.63	3.59	3.59	87600
1997-04-10	3.69	3.69	3.59	3.69	34000
1997-04-11	3.59	3.59	3.59	3.59	800
1997-04-14	3.59	3.59	3.59	3.59	800
1997-04-15	3.59	3.59	3.56	3.59	3600
1997-04-16	3.59	3.66	3.59	3.66	15600
1997-04-18	3.59	3.59	3.59	3.59	400
1997-04-21	3.59	3.69	3.59	3.69	2000
1997-04-22	3.69	3.69	3.69	3.69	3600
1997-04-23	3.59	3.66	3.53	3.66	39600
1997-04-24	3.53	3.53	3.53	3.53	10400
1997-04-25	3.53	3.69	3.53	3.69	26000
1997-04-28	3.53	3.63	3.44	3.63	45200
1997-04-29	3.63	3.63	3.50	3.50	14400
1997-04-30	3.63	3.63	3.50	3.56	98000
1997-05-01	3.56	3.56	3.56	3.56	3600
1997-05-02	3.56	3.63	3.50	3.58	130000
1997-05-05	3.56	3.66	3.56	3.56	7600
1997-05-06	3.56	3.56	3.38	3.38	39200
1997-05-07	3.44	3.53	3.44	3.53	30000
1997-05-08	3.47	3.50	3.41	3.50	54800
1997-05-09	3.50	3.50	3.41	3.46	72000
1997-05-12	3.50	3.50	3.44	3.44	16000
1997-05-13	3.38	3.44	3.38	3.44	73600
1997-05-14	3.44	3.50	3.42	3.50	173600
1997-05-15	3.56	3.69	3.56	3.67	60800
1997-05-16	3.56	3.56	3.44	3.44	24800
1997-05-19	3.44	3.47	3.44	3.44	5600
1997-05-20	3.44	3.63	3.44	3.63	12400
1997-05-21	3.44	3.53	3.44	3.53	6800
1997-05-22	3.44	3.63	3.44	3.50	68000
1997-05-23	3.56	3.56	3.44	3.44	14400
1997-05-27	3.56	3.56	3.50	3.50	7600
1997-05-28	3.63	3.63	3.44	3.53	44400
1997-05-29	3.50	3.59	3.50	3.59	45200
1997-05-30	3.69	3.69	3.69	3.69	8000
1997-06-02	3.69	3.69	3.53	3.53	4400
1997-06-03	3.53	3.69	3.53	3.53	2000
1997-06-04	3.53	3.63	3.50	3.63	21600
1997-06-05	3.44	3.53	3.44	3.53	8000
1997-06-06	3.63	3.63	3.44	3.44	30800
1997-06-09	3.44	3.56	3.44	3.44	20000
1997-06-10	3.44	3.59	3.44	3.59	17200
1997-06-11	3.59	3.59	3.44	3.44	35600
1997-06-12	3.44	3.50	3.44	3.50	64800
1997-06-13	3.50	3.50	3.44	3.44	20800
1997-06-16	3.44	3.50	3.44	3.50	6000
1997-06-17	3.44	3.44	3.44	3.44	13600
1997-06-18	3.50	3.66	3.47	3.66	17600
1997-06-19	3.63	3.63	3.63	3.63	800
1997-06-20	3.56	3.56	3.53	3.53	59600
1997-06-23	3.53	3.59	3.50	3.50	52800
1997-06-24	3.63	3.63	3.50	3.56	20400
1997-06-25	3.53	3.59	3.53	3.59	12000
1997-06-26	3.56	3.63	3.50	3.63	63200
1997-06-27	3.50	3.56	3.50	3.56	34800
1997-06-30	3.56	3.59	3.47	3.59	2400
1997-07-01	3.47	3.53	3.44	3.53	21200
1997-07-02	3.50	3.53	3.47	3.48	50400
1997-07-03	3.47	3.47	3.47	3.47	1600
1997-07-07	3.47	3.56	3.47	3.56	6800
1997-07-08	3.47	3.56	3.47	3.53	9200
1997-07-09	3.50	3.50	3.44	3.44	53200
1997-07-10	3.53	3.53	3.41	3.47	59600
1997-07-11	3.53	3.56	3.47	3.53	119600
1997-07-14	3.47	3.56	3.47	3.56	15600
1997-07-15	3.56	3.56	3.47	3.56	74000
1997-07-16	3.47	3.56	3.47	3.56	48000
1997-07-17	3.50	3.63	3.50	3.63	62400
1997-07-18	3.53	3.66	3.53	3.59	65200
1997-07-21	3.66	3.84	3.56	3.84	137600
1997-07-22	3.84	4.13	3.84	4.02	520000
1997-07-23	4.03	4.16	4.00	4.11	463200
1997-07-24	4.16	4.38	4.13	4.30	448000
1997-07-25	4.31	4.44	4.16	4.22	190000
1997-07-28	4.19	4.25	4.06	4.25	75200
1997-07-29	4.25	4.25	4.06	4.06	10000
1997-07-30	4.06	4.13	4.06	4.13	44000
1997-07-31	4.06	4.13	4.06	4.13	11600
1997-08-01	4.06	4.22	4.00	4.22	106000
1997-08-04	4.06	4.19	4.06	4.19	172400
1997-08-05	4.00	4.13	4.00	4.06	16800
1997-08-06	4.06	4.16	4.06	4.06	16800
1997-08-07	4.22	4.22	4.13	4.22	24800
1997-08-08	4.13	4.25	4.13	4.25	41200
1997-08-11	4.16	4.16	4.16	4.16	20000
1997-08-12	4.13	4.22	4.13	4.22	38800
1997-08-13	4.13	4.25	4.13	4.19	6800
1997-08-14	4.13	4.25	4.13	4.25	39200
1997-08-15	4.13	4.25	4.13	4.19	18400
1997-08-18	4.25	4.34	4.19	4.19	57200
1997-08-19	4.19	4.31	4.19	4.19	26800
1997-08-20	4.31	4.31	4.22	4.25	70800
1997-08-21	4.22	4.41	4.22	4.31	100400
1997-08-22	4.38	4.38	4.25	4.25	10000
1997-08-25	4.25	4.38	4.25	4.38	5600
1997-08-26	4.25	4.31	4.25	4.25	42400
1997-08-27	4.31	4.47	4.25	4.25	236800
1997-08-28	4.19	4.31	4.19	4.19	19600
1997-08-29	4.25	4.38	4.19	4.22	83600
1997-09-02	4.19	4.31	4.19	4.25	42400
1997-09-03	4.25	4.31	4.25	4.25	14800
1997-09-04	4.25	4.31	4.22	4.22	26400
1997-09-05	4.22	4.31	4.19	4.19	68400
1997-09-08	4.16	4.31	4.16	4.16	12800
1997-09-09	4.31	4.31	4.16	4.16	12000
1997-09-10	4.31	4.31	4.25	4.31	2800
1997-09-11	4.25	4.31	4.16	4.31	7600
1997-09-12	4.16	4.31	4.16	4.16	11600
1997-09-15	4.28	4.31	4.19	4.25	62400
1997-09-16	4.31	4.31	4.19	4.19	5600
1997-09-17	4.19	4.19	4.19	4.19	2800
1997-09-18	4.25	4.31	4.25	4.25	7200
1997-09-19	4.19	4.25	4.19	4.22	80800
1997-09-22	4.16	4.22	4.06	4.09	28400
1997-09-23	4.13	4.13	4.06	4.13	18800
1997-09-24	4.09	4.13	4.03	4.06	40800
1997-09-25	4.09	4.09	4.03	4.09	14800
1997-09-26	4.09	4.19	4.09	4.09	21200
1997-09-29	4.13	4.25	4.13	4.25	54800
1997-09-30	4.25	4.31	4.19	4.31	48400
1997-10-01	4.31	4.31	4.16	4.25	4000
1997-10-02	4.25	4.53	4.25	4.53	206000
1997-10-03	4.53	4.69	4.50	4.59	364000
1997-10-06	4.59	4.69	4.47	4.47	639600
1997-10-07	4.47	4.63	4.47	4.61	808800
1997-10-08	4.75	5.06	4.75	4.84	7697600
1997-10-09	4.84	5.06	4.69	4.94	1492800
1997-10-10	4.88	5.00	4.78	4.80	1218000
1997-10-13	4.78	4.84	4.75	4.77	538400
1997-10-14	4.81	4.83	4.75	4.78	520400
1997-10-15	4.84	4.84	4.75	4.78	205200
1997-10-16	4.83	4.84	4.78	4.80	582800
1997-10-17	4.78	4.88	4.78	4.78	369600
1997-10-20	4.84	4.91	4.78	4.81	248000
1997-10-21	4.91	5.00	4.84	5.00	255600
1997-10-22	5.00	5.03	4.94	4.97	194800
1997-10-23	4.94	4.94	4.78	4.88	423200
1997-10-24	4.84	4.84	4.78	4.81	141600
1997-10-27	4.81	4.94	4.75	4.78	590800
1997-10-28	4.69	4.89	4.66	4.88	654800
1997-10-29	4.88	5.03	4.81	5.03	369200
1997-10-30	4.88	5.00	4.88	4.94	156800
1997-10-31	5.03	5.03	4.97	4.97	30800
1997-11-03	5.00	5.03	4.97	5.00	88000
1997-11-04	5.03	5.03	4.91	5.00	143600
1997-11-05	5.00	5.00	4.91	4.97	149600
1997-11-06	4.95	4.97	4.88	4.88	13600
1997-11-07	4.88	4.94	4.84	4.88	34800
1997-11-10	4.88	4.97	4.88	4.91	38800
1997-11-11	4.97	4.97	4.91	4.97	84400
1997-11-12	4.88	4.88	4.84	4.84	305600
1997-11-13	4.84	4.94	4.77	4.94	66800
1997-11-14	4.91	4.94	4.81	4.81	46800
1997-11-17	4.94	5.16	4.88	4.98	720800
1997-11-18	4.97	4.97	4.69	4.81	386000
1997-11-19	4.81	4.88	4.78	4.88	89600
1997-11-20	4.88	4.91	4.84	4.88	81600
1997-11-21	4.84	4.91	4.84	4.84	21600
1997-11-24	4.84	4.91	4.84	4.84	18800
1997-11-25	4.91	4.91	4.72	4.72	190800
1997-11-26	4.75	4.81	4.69	4.80	120800
1997-11-28	4.69	4.69	4.69	4.69	4000
1997-12-01	4.69	4.80	4.69	4.80	166400
1997-12-02	4.81	4.84	4.69	4.69	36800
1997-12-03	4.78	4.94	4.78	4.88	145600
1997-12-04	4.94	4.94	4.88	4.88	128400
1997-12-05	4.84	4.91	4.84	4.91	33600
1997-12-08	4.91	5.28	4.88	5.22	300400
1997-12-09	5.17	5.31	5.13	5.19	196000
1997-12-10	5.16	5.17	4.97	5.09	207600
1997-12-11	5.09	5.09	4.94	5.00	12800
1997-12-12	5.09	5.09	5.00	5.09	47200
1997-12-15	5.09	5.16	5.06	5.09	88000
1997-12-16	5.13	5.28	5.13	5.13	131600
1997-12-17	5.19	5.19	5.09	5.09	79600
1997-12-18	5.06	5.16	4.63	4.69	198800
1997-12-19	4.75	4.75	4.56	4.69	136000
1997-12-22	4.69	4.75	4.69	4.69	7200
1997-12-23	4.69	4.69	4.69	4.69	800
1997-12-24	4.75	4.75	4.69	4.69	14000
1997-12-26	4.75	4.81	4.63	4.81	32800
1997-12-29	4.81	4.94	4.78	4.94	167600
1997-12-30	4.94	5.03	4.91	4.91	96800
1997-12-31	4.91	5.06	4.91	5.00	126800
1998-01-02	5.03	5.03	5.00	5.03	8000
1998-01-05	5.03	5.03	4.94	5.00	324000
1998-01-06	4.97	5.06	4.94	4.97	94400
1998-01-07	4.94	5.00	4.94	4.94	48000
1998-01-08	4.94	5.06	4.94	4.94	144800
1998-01-09	5.00	5.00	4.81	4.81	65200
1998-01-12	4.75	4.81	4.69	4.78	202000
1998-01-13	4.78	4.81	4.78	4.81	28400
1998-01-14	4.78	4.88	4.75	4.88	358000
1998-01-15	4.91	4.91	4.80	4.80	56400
1998-01-16	4.78	4.81	4.73	4.73	106800
1998-01-20	4.78	4.78	4.66	4.69	44400
1998-01-21	4.64	4.72	4.44	4.72	248800
1998-01-22	4.63	4.75	4.63	4.66	58000
1998-01-23	4.72	4.78	4.63	4.63	18000
1998-01-26	4.63	4.78	4.63	4.75	22400
1998-01-27	4.63	4.75	4.63	4.75	23200
1998-01-28	4.66	4.78	4.66	4.75	90800
1998-01-29	4.78	4.83	4.72	4.78	77600
1998-01-30	4.84	5.06	4.78	4.97	199200
1998-02-02	4.97	5.06	4.91	5.03	166800
1998-02-03	5.06	5.06	4.94	5.03	65600
1998-02-04	5.06	5.06	4.94	4.97	50000
1998-02-05	4.97	5.03	4.81	4.97	174000
1998-02-06	5.00	5.00	4.94	4.94	22800
1998-02-09	5.00	5.16	4.94	5.13	234400
1998-02-10	5.09	5.16	5.06	5.16	110800
1998-02-11	5.13	5.20	5.06	5.19	398400
1998-02-12	5.19	5.19	5.06	5.19	14000
1998-02-13	5.25	5.25	5.19	5.20	51200
1998-02-17	5.25	5.41	5.25	5.34	250800
1998-02-18	5.44	5.56	5.38	5.50	248400
1998-02-19	5.63	5.75	5.56	5.69	150800
1998-02-20	5.75	5.88	5.69	5.75	224000
1998-02-23	5.81	5.94	5.75	5.78	280400
1998-02-24	5.84	5.84	5.66	5.69	92400
1998-02-25	5.78	5.78	5.30	5.38	321200
1998-02-26	5.44	5.63	5.38	5.53	139600
1998-02-27	5.59	5.59	5.41	5.41	61200
1998-03-02	5.38	5.50	5.38	5.41	63200
1998-03-03	5.45	5.50	5.41	5.50	52800
1998-03-04	5.44	5.50	5.41	5.41	15600
1998-03-05	5.31	5.47	5.09	5.38	118000
1998-03-06	5.28	5.47	5.28	5.34	62400
1998-03-09	5.34	5.47	5.34	5.41	25600
1998-03-10	5.41	5.50	5.36	5.44	53200
1998-03-11	5.38	5.47	5.38	5.47	75600
1998-03-12	5.50	5.50	5.44	5.44	35200
1998-03-13	5.38	5.42	5.38	5.42	12000
1998-03-16	5.42	5.47	5.34	5.44	55600
1998-03-17	5.42	5.42	5.38	5.42	12000
1998-03-18	5.25	5.38	5.25	5.25	47600
1998-03-19	5.25	5.34	5.25	5.27	16000
1998-03-20	5.27	5.44	5.27	5.27	7600
1998-03-23	5.27	5.27	5.22	5.22	16800
1998-03-24	5.42	5.42	5.20	5.34	12400
1998-03-25	5.20	5.31	5.20	5.20	31600
1998-03-26	5.28	5.34	5.28	5.31	3600
1998-03-27	5.41	5.41	5.28	5.34	30400
1998-03-30	5.30	5.38	5.22	5.28	101600
1998-03-31	5.22	5.41	5.22	5.25	55600
1998-04-01	5.25	5.34	5.19	5.25	64400
1998-04-02	5.28	5.34	5.22	5.34	15200
1998-04-03	5.19	5.28	5.19	5.28	75200
1998-04-06	5.19	5.38	5.19	5.19	17600
1998-04-07	5.19	5.34	5.19	5.19	99600
1998-04-08	5.22	5.22	5.03	5.22	84000
1998-04-09	5.03	5.19	5.03	5.13	50400
1998-04-13	5.13	5.13	5.13	5.13	17200
1998-04-14	5.13	5.22	5.00	5.00	53200
1998-04-15	5.00	5.03	4.81	4.97	133600
1998-04-16	4.97	5.06	4.97	5.03	38800
1998-04-17	5.09	5.09	5.00	5.00	10800
1998-04-20	5.00	5.00	5.00	5.00	8800
1998-04-21	5.06	5.13	4.94	5.03	83200
1998-04-22	5.09	5.19	4.97	5.00	102800
1998-04-23	5.03	5.19	5.03	5.19	102000
1998-04-24	5.19	5.22	5.06	5.19	67200
1998-04-27	5.09	5.22	5.03	5.22	81200
1998-04-28	5.22	5.22	5.06	5.13	172000
1998-04-29	5.06	5.06	4.94	5.03	130800
1998-04-30	5.00	5.06	5.00	5.06	108400
1998-05-01	5.03	5.06	5.02	5.02	33600
1998-05-04	5.03	5.03	4.97	4.98	39200
1998-05-05	4.94	4.97	4.84	4.88	174800
1998-05-06	4.88	4.91	4.83	4.84	36000
1998-05-07	4.88	4.88	4.88	4.88	19200
1998-05-08	5.00	5.00	4.89	4.97	47200
1998-05-11	4.97	5.05	4.91	4.94	86000
1998-05-12	4.84	4.94	4.77	4.94	426000
1998-05-13	4.94	5.00	4.94	5.00	19600
1998-05-14	5.00	5.00	4.84	4.84	48400
1998-05-15	4.81	4.94	4.81	4.94	1200
1998-05-18	4.94	4.94	4.81	4.81	16400
1998-05-19	4.75	4.91	4.75	4.75	26800
1998-05-20	4.75	4.81	4.69	4.78	98400
1998-05-21	4.81	4.84	4.69	4.69	54000
1998-05-22	4.63	4.63	4.59	4.63	45600
1998-05-26	4.63	4.78	4.63	4.78	12000
1998-05-27	4.69	4.69	4.63	4.66	105600
1998-05-28	4.69	4.78	4.69	4.77	242000
1998-05-29	4.80	4.91	4.75	4.88	728400
1998-06-01	4.81	4.84	4.75	4.84	214400
1998-06-02	4.88	5.09	4.88	5.06	894800
1998-06-03	5.16	5.19	5.06	5.06	36400
1998-06-04	5.03	5.13	5.00	5.13	34400
1998-06-05	4.97	5.13	4.97	5.00	38000
1998-06-08	5.13	5.13	5.06	5.13	8400
1998-06-09	5.06	5.06	4.97	4.97	22400
1998-06-10	4.97	5.09	4.91	4.91	52800
1998-06-11	4.91	4.94	4.84	4.84	454000
1998-06-12	4.84	5.06	4.84	5.03	29200
1998-06-15	4.81	4.91	4.81	4.91	25200
1998-06-16	4.88	5.00	4.88	4.88	28400
1998-06-17	4.88	4.97	4.88	4.97	4800
1998-06-18	4.88	4.91	4.81	4.84	36000
1998-06-19	4.84	4.84	4.78	4.78	5600
1998-06-22	4.78	4.94	4.75	4.75	58400
1998-06-23	4.75	4.94	4.75	4.94	65600
1998-06-24	4.91	4.94	4.81	4.88	37200
1998-06-25	4.88	4.93	4.81	4.81	53600
1998-06-26	4.78	4.78	4.78	4.78	2400
1998-06-29	4.78	4.81	4.78	4.78	20000
1998-06-30	4.78	4.94	4.78	4.81	16800
1998-07-01	4.81	4.81	4.81	4.81	22800
1998-07-02	4.78	4.78	4.72	4.72	26000
1998-07-06	4.72	4.75	4.72	4.75	41200
1998-07-07	4.72	4.75	4.72	4.72	71200
1998-07-08	4.75	4.76	4.66	4.74	79600
1998-07-09	4.72	4.72	4.56	4.56	97600
1998-07-10	4.63	4.69	4.56	4.63	32000
1998-07-13	4.63	4.63	4.56	4.63	38000
1998-07-14	4.56	4.56	4.50	4.56	60000
1998-07-15	4.50	4.50	4.31	4.41	364400
1998-07-16	4.31	4.63	4.31	4.59	429600
1998-07-17	4.50	4.59	4.50	4.53	355600
1998-07-20	4.66	4.66	4.50	4.56	44800
1998-07-21	4.56	4.63	4.50	4.63	108800
1998-07-22	4.56	4.66	4.56	4.59	35200
1998-07-23	4.59	4.59	4.50	4.53	71200
1998-07-24	4.53	4.53	4.44	4.52	13600
1998-07-27	4.44	4.56	4.41	4.41	73200
1998-07-28	4.31	4.50	4.31	4.41	21200
1998-07-29	4.38	4.44	4.38	4.44	20400
1998-07-30	4.38	4.44	4.38	4.38	9200
1998-07-31	4.38	4.44	4.34	4.44	34400
1998-08-03	4.44	4.44	4.38	4.38	1600
1998-08-04	4.38	4.41	4.13	4.25	284800
1998-08-05	4.28	4.28	4.23	4.25	272400
1998-08-06	4.31	4.31	4.17	4.19	112400
1998-08-07	4.25	4.25	4.22	4.22	20000
1998-08-10	4.25	4.25	4.13	4.16	273600
1998-08-11	4.19	4.31	4.09	4.31	15200
1998-08-12	4.25	4.28	4.22	4.25	44800
1998-08-13	4.31	4.41	4.25	4.34	60800
1998-08-14	4.50	4.69	4.50	4.55	609200
1998-08-17	4.53	4.66	4.53	4.66	26000
1998-08-18	4.66	4.66	4.56	4.66	32800
1998-08-19	4.63	4.69	4.63	4.69	800
1998-08-20	4.56	4.61	4.50	4.61	8000
1998-08-21	4.50	4.56	4.50	4.56	17600
1998-08-24	4.56	4.59	4.53	4.53	2800
1998-08-25	4.53	4.69	4.53	4.53	5200
1998-08-26	4.50	4.56	4.47	4.50	100000
1998-08-27	4.50	4.56	4.38	4.38	362000
1998-08-28	4.47	4.47	4.25	4.28	364400
1998-08-31	4.25	4.25	3.69	3.69	182400
1998-09-01	3.69	3.94	3.69	3.75	58800
1998-09-02	3.78	3.84	3.75	3.77	21200
1998-09-03	3.78	3.79	3.78	3.79	8800
1998-09-04	3.81	3.81	3.73	3.73	10000
1998-09-08	3.77	3.81	3.77	3.81	55200
1998-09-09	3.75	3.88	3.75	3.81	54400
1998-09-10	3.81	3.81	3.81	3.81	13600
1998-09-11	3.81	3.94	3.81	3.88	8400
1998-09-14	3.91	3.91	3.88	3.88	38400
1998-09-15	3.84	3.97	3.84	3.97	32000
1998-09-16	3.91	3.97	3.88	3.97	184400
1998-09-17	3.91	3.94	3.72	3.94	975200
1998-09-18	3.94	3.94	3.84	3.94	30400
1998-09-21	3.84	3.84	3.84	3.84	5600
1998-09-22	3.84	3.97	3.84	3.92	14000
1998-09-23	3.92	3.97	3.88	3.97	64400
1998-09-24	3.88	3.88	3.88	3.88	14000
1998-09-25	3.88	3.94	3.88	3.94	1600
1998-09-28	4.06	4.09	3.94	3.94	14400
1998-09-29	3.94	3.94	3.94	3.94	1600
1998-09-30	3.94	3.94	3.94	3.94	12800
1998-10-01	3.97	4.00	3.97	3.97	40000
1998-10-02	4.00	4.00	4.00	4.00	1200
1998-10-05	3.91	3.91	3.91	3.91	3600
1998-10-06	3.91	3.94	3.91	3.91	13600
1998-10-07	4.00	4.00	3.75	3.75	29200
1998-10-08	3.63	3.69	3.34	3.56	59200
1998-10-09	3.47	3.53	3.45	3.53	8800
1998-10-12	3.50	3.56	3.38	3.50	92000
1998-10-13	3.50	3.50	3.47	3.50	465600
1998-10-14	3.44	3.50	3.38	3.44	58000
1998-10-15	3.44	3.47	3.38	3.38	77600
1998-10-16	3.47	3.75	3.47	3.75	147200
1998-10-19	3.75	3.91	3.75	3.81	47200
1998-10-20	3.91	4.00	3.86	3.86	139600
1998-10-21	3.91	3.97	3.91	3.97	19200
1998-10-22	3.91	4.19	3.91	4.19	60800
1998-10-23	4.25	4.25	4.09	4.20	11200
1998-10-26	4.34	4.78	4.25	4.73	168000
1998-10-27	4.70	5.06	4.70	5.03	268800
1998-10-28	5.09	5.09	4.94	4.97	159200
1998-10-29	4.94	4.96	4.94	4.96	6800
1998-10-30	4.98	4.98	4.81	4.84	397200
1998-11-02	4.84	4.98	4.84	4.98	64400
1998-11-03	5.00	5.00	4.81	4.88	81600
1998-11-04	4.94	4.94	4.84	4.88	29200
1998-11-05	4.91	5.00	4.91	5.00	32400
1998-11-06	4.88	5.00	4.78	5.00	91200
1998-11-09	5.00	5.00	4.88	4.88	386000
1998-11-10	4.88	4.92	4.88	4.88	9200
1998-11-11	4.92	4.92	4.88	4.92	24000
1998-11-12	4.98	4.98	4.98	4.98	1600
1998-11-13	4.84	4.94	4.84	4.94	14400
1998-11-16	4.91	5.00	4.84	4.91	49600
1998-11-17	4.94	4.94	4.84	4.88	116800
1998-11-18	4.88	4.91	4.88	4.88	114000
1998-11-19	4.88	4.89	4.69	4.72	120800
1998-11-20	4.75	4.75	4.66	4.70	40000
1998-11-23	4.75	4.75	4.63	4.66	66000
1998-11-24	4.63	4.81	4.53	4.75	105200
1998-11-25	4.72	4.75	4.72	4.75	1600
1998-11-27	4.63	4.63	4.63	4.63	400
1998-11-30	4.63	4.72	4.63	4.72	4800
1998-12-01	4.66	4.69	4.66	4.69	17600
1998-12-02	4.63	4.63	4.63	4.63	5600
1998-12-03	4.53	4.66	4.53	4.66	121600
1998-12-04	4.72	4.72	4.66	4.66	53200
1998-12-08	4.63	4.84	4.63	4.78	86400
1998-12-09	4.84	4.84	4.84	4.84	3200
1998-12-10	4.84	4.84	4.84	4.84	800
1998-12-11	4.72	4.88	4.72	4.88	17600
1998-12-14	4.78	4.88	4.78	4.81	38000
1998-12-15	4.88	4.88	4.78	4.81	75600
1998-12-16	4.81	4.97	4.81	4.88	41600
1998-12-17	4.88	4.88	4.75	4.78	41200
1998-12-18	4.81	4.91	4.81	4.89	68400
1998-12-21	4.89	5.44	4.88	5.30	140000
1998-12-22	5.41	5.50	5.31	5.45	100800
1998-12-23	5.34	5.44	5.31	5.44	284800
1998-12-24	5.31	5.38	5.31	5.31	24400
1998-12-28	5.28	5.38	5.25	5.25	5600
1998-12-29	5.44	5.44	5.25	5.25	39200
1998-12-30	5.38	5.38	5.22	5.22	31600
1998-12-31	5.22	5.38	5.19	5.38	100800
1999-01-04	5.38	5.38	5.25	5.25	153600
1999-01-05	5.25	5.30	5.25	5.25	41200
1999-01-06	5.25	5.31	5.25	5.25	103600
1999-01-07	5.33	5.33	5.25	5.25	38800
1999-01-08	5.28	5.34	5.25	5.27	51600
1999-01-11	5.31	5.31	5.25	5.28	28800
1999-01-12	5.31	5.31	5.22	5.23	148400
1999-01-13	5.09	5.19	5.00	5.13	45600
1999-01-14	5.22	5.22	5.03	5.03	125200
1999-01-15	5.00	5.05	4.88	5.02	152800
1999-01-19	5.06	5.13	5.06	5.13	9600
1999-01-20	5.00	5.11	5.00	5.05	44000
1999-01-21	5.03	5.05	4.94	5.05	44000
1999-01-22	4.97	5.05	4.92	5.05	33200
1999-01-25	4.91	4.91	4.91	4.91	4000
1999-01-26	4.91	4.98	4.59	4.88	133200
1999-01-27	4.81	4.81	4.72	4.81	8400
1999-01-28	4.72	4.94	4.72	4.94	36400
1999-01-29	4.78	5.50	4.78	5.31	405600
1999-02-01	5.44	5.53	5.38	5.53	74000
1999-02-02	5.38	6.09	5.38	6.00	249200
1999-02-03	6.06	6.19	5.84	5.84	97600
1999-02-04	6.06	6.06	5.75	5.84	48000
1999-02-05	5.84	5.84	5.72	5.72	40800
1999-02-08	5.84	5.84	5.50	5.56	28800
1999-02-09	5.50	5.50	5.25	5.31	55600
1999-02-10	5.41	5.41	5.25	5.31	18800
1999-02-11	5.31	5.31	5.13	5.25	36800
1999-02-12	5.19	5.31	5.03	5.13	48000
1999-02-16	5.38	5.38	5.13	5.19	37600
1999-02-17	5.28	5.28	5.14	5.14	8800
1999-02-18	5.23	5.31	5.06	5.13	94400
1999-02-19	5.09	5.34	5.09	5.34	15600
1999-02-22	5.25	5.63	5.25	5.63	36800
1999-02-23	5.75	5.75	5.59	5.59	26000
1999-02-24	5.63	5.64	5.63	5.63	17200
1999-02-25	5.63	5.63	5.38	5.50	32400
1999-02-26	5.50	5.50	5.38	5.38	11200
1999-03-01	5.50	5.59	5.41	5.59	14800
1999-03-02	5.56	5.56	5.47	5.52	6400
1999-03-03	5.47	5.47	5.19	5.36	25200
1999-03-04	5.25	5.38	5.05	5.11	72800
1999-03-05	5.13	5.13	4.66	4.75	476400
1999-03-08	4.75	4.75	4.63	4.73	83200
1999-03-09	4.73	4.73	4.69	4.72	117600
1999-03-10	4.72	4.75	4.63	4.67	92800
1999-03-11	4.59	4.63	4.47	4.63	40000
1999-03-12	4.47	4.72	4.34	4.72	67200
1999-03-15	4.69	4.72	4.59	4.59	6000
1999-03-16	4.69	4.81	4.63	4.63	46800
1999-03-17	4.63	4.69	4.59	4.59	172800
1999-03-18	4.69	4.69	4.50	4.50	64800
1999-03-19	4.59	4.66	4.50	4.63	18000
1999-03-22	4.63	4.63	4.50	4.50	11200
1999-03-23	4.66	4.66	4.25	4.33	184400
1999-03-24	4.25	4.25	4.03	4.16	211600
1999-03-25	4.20	4.33	4.19	4.28	445200
1999-03-26	4.28	4.31	4.23	4.28	242000
1999-03-29	4.25	4.34	4.25	4.28	324000
1999-03-30	4.34	4.34	4.28	4.33	162000
1999-03-31	4.36	4.53	4.36	4.47	256400
1999-04-01	4.47	4.59	4.47	4.56	143200
1999-04-05	4.63	4.63	4.53	4.55	162400
1999-04-06	4.53	4.63	4.53	4.61	84000
1999-04-07	4.53	4.69	4.48	4.63	143600
1999-04-08	4.63	4.75	4.63	4.75	10400
1999-04-09	4.64	4.86	4.63	4.86	81600
1999-04-12	4.81	5.09	4.59	5.00	94400
1999-04-13	5.13	5.28	4.84	5.28	279600
1999-04-14	5.25	5.50	5.09	5.22	56400
1999-04-15	5.22	5.22	5.19	5.19	13200
1999-04-16	5.22	5.50	5.22	5.33	224400
1999-04-19	5.38	5.38	5.25	5.28	62800
1999-04-20	5.25	5.28	5.17	5.28	12400
1999-04-21	5.19	5.34	5.00	5.09	12800
1999-04-22	5.09	5.27	5.09	5.27	73600
1999-04-23	5.25	5.30	5.16	5.25	485200
1999-04-26	5.25	5.50	5.25	5.34	43600
1999-04-27	5.50	5.53	5.50	5.53	8800
1999-04-28	5.50	5.75	5.41	5.52	40000
1999-04-29	5.50	5.50	5.50	5.50	4000
1999-04-30	5.66	5.94	5.47	5.75	843200
1999-05-03	5.81	5.88	5.50	5.56	162400
1999-05-04	5.47	5.53	5.38	5.38	197600
1999-05-05	5.41	5.41	4.91	5.30	115600
1999-05-06	5.25	5.34	5.19	5.19	13600
1999-05-07	5.25	5.31	5.19	5.31	296800
1999-05-10	5.22	5.22	5.19	5.19	60400
1999-05-11	5.31	5.41	5.28	5.28	33600
1999-05-12	5.41	5.41	5.31	5.31	12800
1999-05-13	5.31	5.31	5.31	5.31	34400
1999-05-14	5.25	5.59	5.25	5.50	178400
1999-05-17	5.56	5.56	5.44	5.50	78000
1999-05-18	5.53	5.53	5.47	5.52	24400
1999-05-19	5.52	5.59	5.52	5.56	24800
1999-05-20	5.50	5.53	5.50	5.52	6000
1999-05-21	5.44	5.50	5.41	5.50	12400
1999-05-24	5.50	5.55	5.45	5.45	42400
1999-05-25	5.50	5.63	5.44	5.50	10400
1999-05-26	5.46	5.52	5.41	5.41	22400
1999-05-27	5.45	5.45	5.33	5.33	14000
1999-05-28	5.28	5.34	5.17	5.25	40800
1999-06-01	5.28	5.28	5.16	5.16	48400
1999-06-02	5.13	5.13	5.00	5.00	61600
1999-06-03	4.94	5.13	4.94	5.06	81600
1999-06-04	5.11	5.19	5.06	5.19	20000
1999-06-07	5.22	5.34	5.16	5.34	10800
1999-06-08	5.13	5.44	5.13	5.19	159200
1999-06-09	5.19	5.38	5.19	5.25	45200
1999-06-10	5.19	5.25	5.16	5.25	6800
1999-06-11	5.17	5.25	5.16	5.16	65200
1999-06-14	5.20	5.22	5.03	5.13	56400
1999-06-16	5.13	5.25	4.95	5.00	27600
1999-06-17	5.03	5.06	5.03	5.06	7600
1999-06-18	5.00	5.13	5.00	5.13	12400
1999-06-21	5.13	5.13	5.03	5.09	45200
1999-06-22	5.06	5.06	5.00	5.00	12800
1999-06-23	5.06	5.13	5.00	5.06	20800
1999-06-24	5.03	5.06	5.00	5.03	42000
1999-06-25	5.03	5.06	5.00	5.05	12800
1999-06-28	5.03	5.06	5.00	5.06	104000
1999-06-29	5.06	5.36	5.03	5.36	253200
1999-06-30	5.36	5.41	5.28	5.41	21600
1999-07-01	5.42	5.78	5.39	5.72	145600
1999-07-02	5.75	6.00	5.63	5.88	96400
1999-07-06	5.78	5.94	5.73	5.84	117600
1999-07-07	5.94	5.97	5.66	5.83	279200
1999-07-08	5.81	5.84	5.78	5.81	144800
1999-07-09	5.84	5.94	5.78	5.78	8400
1999-07-12	5.84	5.97	5.47	5.53	346000
1999-07-13	5.50	5.56	5.25	5.50	140000
1999-07-14	5.69	5.75	5.50	5.67	52800
1999-07-15	5.70	5.88	5.56	5.88	67200
1999-07-16	5.69	5.88	5.69	5.78	15200
1999-07-19	5.72	5.81	5.67	5.75	12000
1999-07-20	5.75	5.88	5.72	5.78	111600
1999-07-21	5.84	5.88	5.75	5.85	35200
1999-07-22	5.83	5.88	5.80	5.88	28000
1999-07-23	5.91	5.97	5.88	5.88	209200
1999-07-26	5.92	6.00	5.92	5.97	390400
1999-07-27	5.97	6.03	5.97	5.97	266400
1999-07-28	6.02	6.06	5.97	6.03	221200
1999-07-29	6.05	6.09	5.97	6.02	187200
1999-07-30	5.95	6.00	5.88	5.97	163200
1999-08-02	6.00	6.00	5.86	5.94	194400
1999-08-03	5.88	5.88	5.63	5.75	299600
1999-08-04	5.73	5.75	5.72	5.72	447600
1999-08-05	5.66	5.80	5.66	5.69	393200
1999-08-06	5.69	5.88	5.69	5.83	104400
1999-08-09	5.80	5.84	5.72	5.72	56800
1999-08-10	5.77	5.77	5.56	5.69	276400
1999-08-11	5.56	5.78	5.56	5.73	78800
1999-08-12	5.76	5.77	5.59	5.77	91200
1999-08-13	5.98	6.31	5.94	6.08	896800
1999-08-16	6.25	6.31	6.14	6.27	690800
1999-08-17	6.38	6.78	6.30	6.63	952400
1999-08-18	6.78	6.81	6.53	6.75	958400
1999-08-19	6.91	6.94	6.72	6.75	300400
1999-08-20	6.91	7.00	6.75	6.80	212400
1999-08-23	6.91	7.09	6.84	7.06	1145200
1999-08-24	7.13	7.16	6.95	7.09	1307200
1999-08-25	7.06	7.50	7.03	7.38	529200
1999-08-26	7.50	7.50	7.19	7.28	400000
1999-08-27	7.22	7.25	7.13	7.22	238400
1999-08-30	7.34	7.50	7.31	7.34	433600
1999-08-31	7.42	7.44	7.36	7.41	482800
1999-09-01	7.42	7.48	6.66	7.00	286000
1999-09-02	6.91	6.91	6.38	6.75	198400
1999-09-03	6.80	6.97	6.78	6.81	122800
1999-09-07	6.86	7.31	6.81	7.19	194400
1999-09-08	7.13	7.44	7.03	7.28	186400
1999-09-09	7.50	8.00	7.13	7.19	311200
1999-09-10	7.47	7.50	6.63	7.00	294400
1999-09-13	7.13	7.25	6.94	7.03	96400
1999-09-14	7.00	7.28	7.00	7.23	69200
1999-09-15	7.30	7.56	7.28	7.56	210400
1999-09-16	7.41	7.50	7.41	7.44	40000
1999-09-17	7.44	7.50	7.31	7.31	58000
1999-09-20	7.28	7.52	7.28	7.52	137200
1999-09-21	7.53	7.94	7.50	7.53	391600
1999-09-22	7.50	8.00	7.47	7.72	185600
1999-09-23	7.86	7.88	7.70	7.84	138400
1999-09-24	7.84	7.87	6.78	7.38	135600
1999-09-27	7.27	7.38	6.94	7.19	261600
1999-09-28	7.20	7.22	7.13	7.17	117200
1999-09-29	7.18	7.31	7.13	7.17	105600
1999-09-30	7.27	7.27	6.91	6.97	174800
1999-10-01	6.95	7.22	6.94	7.06	190800
1999-10-04	7.06	7.25	7.06	7.17	310400
1999-10-05	7.13	7.19	6.97	7.06	120800
1999-10-06	6.98	7.19	6.98	7.13	645600
1999-10-07	7.22	7.34	7.13	7.22	92800
1999-10-08	7.22	7.25	6.63	7.11	143600
1999-10-11	7.10	7.10	6.91	6.94	33200
1999-10-12	7.00	7.22	6.88	7.20	102400
1999-10-13	7.22	7.22	6.88	6.94	31200
1999-10-14	6.91	6.94	6.44	6.50	98000
1999-10-15	6.44	6.53	5.94	6.44	215600
1999-10-18	6.48	6.53	6.16	6.25	124000
1999-10-19	6.14	6.53	6.14	6.30	487600
1999-10-20	6.41	6.72	6.27	6.72	188000
1999-10-21	6.59	6.88	6.53	6.70	142800
1999-10-22	6.88	7.11	6.84	7.09	90400
1999-10-25	7.11	7.69	7.11	7.69	130400
1999-10-26	7.69	7.91	7.50	7.69	257200
1999-10-27	7.72	7.72	7.28	7.50	310800
1999-10-28	7.69	7.84	7.63	7.73	297600
1999-10-29	8.27	8.66	7.77	8.47	2095200
1999-11-01	8.59	8.91	8.38	8.86	981200
1999-11-02	9.06	9.28	8.94	9.19	768000
1999-11-03	10.09	10.09	9.33	9.69	1625600
1999-11-04	9.72	9.83	9.58	9.58	903600
1999-11-05	9.63	9.88	9.63	9.69	370800
1999-11-08	9.63	9.75	9.56	9.56	733600
1999-11-09	9.69	9.78	9.38	9.47	247600
1999-11-10	9.63	9.81	9.44	9.73	723600
1999-11-11	9.81	9.81	9.59	9.81	121600
1999-11-12	9.80	10.00	9.61	9.72	108400
1999-11-15	9.63	9.88	9.50	9.88	300400
1999-11-16	9.91	10.19	9.63	9.75	699600
1999-11-17	9.72	9.81	9.50	9.69	141200
1999-11-18	9.71	9.72	9.19	9.72	431200
1999-11-19	9.59	9.66	9.16	9.28	519200
1999-11-22	9.19	9.38	9.19	9.25	332800
1999-11-23	9.24	9.41	9.19	9.27	340000
1999-11-24	9.34	9.34	8.91	9.05	147200
1999-11-26	9.13	9.34	8.72	9.22	104800
1999-11-29	9.38	10.00	9.31	9.63	366400
1999-11-30	9.69	9.75	9.66	9.67	68400
1999-12-01	9.72	9.81	9.63	9.66	106400
1999-12-02	9.61	9.70	8.34	9.13	400000
1999-12-03	9.00	9.25	8.66	8.84	408400
1999-12-06	8.38	9.05	7.95	8.41	528800
1999-12-07	8.41	9.13	8.41	9.00	219600
1999-12-08	9.25	9.31	8.97	9.28	469600
1999-12-09	9.30	9.75	9.28	9.66	220000
1999-12-10	9.63	9.66	9.53	9.59	107600
1999-12-13	9.59	9.78	9.50	9.69	775200
1999-12-14	9.72	9.84	9.53	9.53	286000
1999-12-15	9.53	9.97	9.50	9.94	248400
1999-12-16	9.91	11.06	9.91	10.81	795600
1999-12-17	11.50	11.59	11.00	11.28	660800
1999-12-20	11.44	11.63	11.13	11.16	232400
1999-12-21	10.97	11.00	10.28	10.56	224400
1999-12-22	10.81	11.50	10.81	11.13	131600
1999-12-23	11.30	11.41	10.53	10.81	152000
1999-12-27	10.88	11.25	10.69	10.97	214000
1999-12-28	10.81	10.97	10.72	10.81	185200
1999-12-29	10.73	10.73	9.77	10.16	184800
1999-12-30	10.28	10.38	10.09	10.19	140400
1999-12-31	10.28	10.36	8.83	10.14	154400
2000-01-03	10.16	10.63	10.00	10.41	279600
2000-01-04	10.23	10.41	10.09	10.19	130000
2000-01-05	9.97	10.50	9.97	10.16	203600
2000-01-06	10.20	10.53	10.19	10.50	80800
2000-01-07	10.67	10.67	9.84	9.98	410400
2000-01-10	9.94	10.72	9.73	10.00	288400
2000-01-11	9.99	10.31	9.69	9.81	142400
2000-01-12	9.75	10.03	9.63	9.94	235600
2000-01-13	10.17	10.34	10.09	10.19	137200
2000-01-14	10.55	10.55	9.91	10.03	410800
2000-01-18	10.41	10.44	9.81	10.44	372400
2000-01-19	10.56	10.61	10.28	10.50	46400
2000-01-20	10.49	11.03	10.49	10.94	208800
2000-01-21	10.84	12.28	10.81	11.97	341200
2000-01-24	12.24	13.19	11.50	11.63	602800
2000-01-25	11.75	12.00	11.13	12.00	231200
2000-01-26	12.00	12.09	11.00	11.09	365600
2000-01-27	11.17	11.25	10.38	10.55	663600
2000-01-28	10.81	11.13	10.50	10.56	592000
2000-01-31	10.56	11.03	10.50	10.59	202800
2000-02-01	10.69	11.63	10.50	11.25	185200
2000-02-02	11.50	11.59	10.78	11.00	193200
2000-02-03	11.38	12.47	11.13	12.00	462800
2000-02-04	12.28	12.47	11.88	11.94	631200
2000-02-07	11.98	12.03	11.47	12.00	121600
2000-02-08	11.88	11.97	11.50	11.59	121200
2000-02-09	11.56	11.56	10.19	10.38	324000
2000-02-10	10.63	10.81	9.69	9.75	642000
2000-02-11	9.94	10.23	9.13	9.47	387600
2000-02-14	9.56	11.03	9.53	11.03	397600
2000-02-15	10.78	11.31	10.25	10.25	219200
2000-02-16	10.19	10.50	10.00	10.22	332400
2000-02-17	10.16	10.59	9.69	9.75	142800
2000-02-18	9.72	9.78	8.88	9.44	297600
2000-02-22	9.31	9.38	9.00	9.25	418800
2000-02-23	9.24	9.50	9.17	9.50	106000
2000-02-24	9.39	9.88	8.91	9.00	239200
2000-02-25	9.03	9.19	8.75	9.00	202800
2000-02-28	9.00	9.47	8.78	9.41	129600
2000-02-29	9.50	9.59	9.16	9.50	215600
2000-03-01	9.44	10.50	9.38	9.94	463600
2000-03-02	10.31	10.75	10.16	10.44	280000
2000-03-03	10.72	11.00	10.53	10.66	364800
2000-03-06	10.38	10.41	9.94	10.19	326800
2000-03-07	10.19	10.23	9.88	10.23	263600
2000-03-08	10.23	10.83	10.19	10.72	93200
2000-03-09	10.72	10.91	10.38	10.56	124000
2000-03-10	10.59	10.88	10.44	10.56	58400
2000-03-13	10.53	10.70	10.16	10.22	177200
2000-03-14	10.19	10.41	8.88	9.17	226400
2000-03-15	9.56	10.00	9.06	9.63	298800
2000-03-16	9.78	9.84	9.13	9.31	470800
2000-03-17	9.43	9.64	9.28	9.53	91200
2000-03-20	9.61	9.64	9.31	9.34	55600
2000-03-21	9.34	9.94	9.34	9.63	108800
2000-03-22	9.63	9.63	9.42	9.47	84000
2000-03-23	9.44	9.75	9.19	9.34	213200
2000-03-24	9.44	9.44	9.13	9.19	158800
2000-03-27	9.25	9.28	9.09	9.16	205600
2000-03-28	9.38	9.38	8.81	9.27	124400
2000-03-29	8.86	9.13	8.86	8.94	147200
2000-03-30	8.95	9.06	8.72	8.72	161600
2000-03-31	8.88	8.94	8.53	8.88	216400
2000-04-03	8.75	9.09	8.09	8.53	331200
2000-04-04	8.64	8.75	7.06	8.67	240400
2000-04-05	8.63	8.75	7.50	7.88	294000
2000-04-06	8.09	8.75	7.95	8.44	1371600
2000-04-07	8.50	8.59	8.25	8.47	491600
2000-04-10	8.30	8.56	8.25	8.31	404000
2000-04-11	8.19	8.28	7.78	8.00	135600
2000-04-12	8.25	8.25	7.50	7.58	190800
2000-04-13	7.63	7.91	7.00	7.28	220400
2000-04-14	6.56	7.41	6.25	6.91	303600
2000-04-17	6.91	7.84	6.69	7.59	192000
2000-04-18	7.59	7.81	7.19	7.78	234400
2000-04-19	7.83	8.50	7.81	8.03	231200
2000-04-20	8.27	8.28	8.14	8.28	171600
2000-04-24	8.28	8.47	8.08	8.25	189600
2000-04-25	8.31	9.61	8.19	8.86	253200
2000-04-26	8.91	9.25	8.44	8.50	147200
2000-04-27	8.52	8.66	8.30	8.50	151200
2000-04-28	8.59	8.75	8.16	8.63	92800
2000-05-01	8.69	8.69	8.38	8.44	146800
2000-05-02	8.47	8.81	8.44	8.44	92000
2000-05-03	8.44	8.63	8.22	8.47	156400
2000-05-04	8.28	8.59	8.28	8.56	123200
2000-05-05	8.44	9.06	8.44	8.81	74800
2000-05-08	9.05	9.09	8.69	8.73	106000
2000-05-09	8.81	9.00	8.63	8.63	56400
2000-05-10	8.75	8.75	7.81	8.03	297600
2000-05-11	8.00	8.22	7.63	7.72	612000
2000-05-12	8.00	8.22	7.88	8.00	125200
2000-05-15	7.88	8.25	7.88	8.25	40800
2000-05-16	8.25	8.38	8.06	8.23	112000
2000-05-17	8.25	8.25	7.88	8.13	13200
2000-05-18	7.78	8.13	7.63	7.63	95600
2000-05-19	7.94	7.94	7.50	7.53	182000
2000-05-22	7.53	7.56	7.22	7.56	98800
2000-05-23	7.53	7.69	7.38	7.38	35200
2000-05-24	7.50	7.50	7.00	7.13	123600
2000-05-25	7.25	7.34	6.44	6.56	193600
2000-05-26	6.83	7.09	6.69	6.78	372000
2000-05-30	6.92	7.05	6.78	7.05	180800
2000-05-31	6.88	7.13	6.84	6.88	297200
2000-06-01	6.84	7.75	6.84	7.64	132800
2000-06-02	7.44	7.75	7.42	7.72	161600
2000-06-05	7.56	7.88	7.56	7.83	194800
2000-06-06	7.94	8.39	7.75	8.03	72400
2000-06-07	8.56	8.59	7.75	8.44	98400
2000-06-08	7.91	8.22	7.81	8.00	108400
2000-06-09	7.91	8.06	7.75	8.02	63200
2000-06-12	8.13	8.22	7.97	8.22	48000
2000-06-13	7.91	8.47	7.69	8.45	133600
2000-06-14	8.13	8.20	7.94	8.09	94000
2000-06-15	8.09	9.28	8.09	8.63	250800
2000-06-16	8.75	9.13	8.50	8.73	281200
2000-06-19	8.81	8.94	8.63	8.75	77200
2000-06-20	8.78	8.84	8.59	8.75	75200
2000-06-21	8.63	9.25	8.56	8.75	338800
2000-06-22	8.75	9.00	8.56	8.69	88400
2000-06-23	8.69	8.78	8.56	8.78	280800
2000-06-26	8.88	9.03	8.78	9.03	163600
2000-06-27	8.94	9.00	8.66	8.77	93600
2000-06-28	8.72	9.25	8.72	9.19	48400
2000-06-29	9.22	9.59	9.09	9.50	87200
2000-06-30	9.48	10.00	9.34	9.72	185600
2000-07-03	9.84	10.25	9.72	10.14	32400
2000-07-05	10.00	11.00	9.81	10.50	406000
2000-07-06	10.50	11.19	10.25	10.28	352400
2000-07-07	10.42	10.66	10.25	10.34	48800
2000-07-10	10.47	10.72	10.22	10.47	162400
2000-07-11	10.47	10.47	9.70	9.70	71600
2000-07-12	10.06	10.19	9.75	10.03	116800
2000-07-13	10.03	10.31	9.81	10.08	88800
2000-07-14	10.31	10.31	9.84	10.00	124800
2000-07-17	9.94	10.88	9.78	10.28	135600
2000-07-18	10.44	10.81	10.19	10.47	258800
2000-07-19	10.63	11.69	10.63	11.25	745200
2000-07-20	11.48	12.19	11.38	11.73	678800
2000-07-21	11.70	11.70	10.94	10.94	269200
2000-07-24	11.25	11.31	10.06	10.19	253600
2000-07-25	10.14	10.50	9.44	10.50	387600
2000-07-26	10.19	10.25	9.75	10.19	115600
2000-07-27	9.84	10.31	9.56	9.56	137600
2000-07-28	9.56	9.95	9.41	9.41	80800
2000-07-31	9.52	9.52	8.97	9.47	206800
2000-08-01	9.47	9.94	9.36	9.44	178800
2000-08-02	9.28	10.25	9.28	10.25	203200
2000-08-03	10.00	11.19	9.81	10.56	286000
2000-08-04	11.34	11.47	10.38	10.38	254800
2000-08-07	10.14	10.48	10.14	10.48	106400
2000-08-08	10.50	10.69	9.63	9.63	104000
2000-08-09	10.50	10.75	9.94	9.97	80000
2000-08-10	10.16	10.16	9.95	10.03	210400
2000-08-11	9.81	10.47	9.75	10.41	242800
2000-08-14	10.25	10.72	10.23	10.56	120400
2000-08-15	10.63	10.63	10.16	10.28	87200
2000-08-16	10.31	10.41	10.28	10.31	107600
2000-08-17	10.13	10.50	10.13	10.25	69600
2000-08-18	12.44	12.69	11.56	11.73	1658000
2000-08-21	11.95	12.08	11.50	11.98	651200
2000-08-22	12.02	13.55	11.88	13.50	2743600
2000-08-23	13.50	13.75	13.22	13.63	639600
2000-08-24	13.61	13.63	13.25	13.44	246000
2000-08-25	13.45	14.34	13.41	13.95	785600
2000-08-28	14.55	14.91	14.06	14.84	1198000
2000-08-29	14.97	15.25	13.91	14.06	941600
2000-08-30	14.13	14.45	13.53	14.09	342800
2000-08-31	14.22	14.98	13.91	14.98	942800
2000-09-01	15.14	15.50	14.94	15.50	502000
2000-09-05	17.17	17.41	15.50	15.81	1265200
2000-09-06	16.06	16.13	15.50	16.13	523600
2000-09-07	16.22	17.00	16.19	16.91	1174400
2000-09-08	17.00	17.28	16.50	16.72	603600
2000-09-11	16.73	17.08	16.13	16.94	528800
2000-09-12	16.58	17.00	16.50	16.66	363200
2000-09-13	16.68	16.69	16.25	16.63	335200
2000-09-14	16.50	18.14	16.50	17.75	818000
2000-09-15	18.07	18.08	16.19	16.19	497200
2000-09-18	16.15	16.28	14.66	15.00	1547200
2000-09-19	14.83	15.45	14.81	15.28	479600
2000-09-20	15.33	16.00	15.16	15.69	282800
2000-09-21	15.56	15.69	15.06	15.19	206400
2000-09-22	14.08	14.53	13.88	14.50	964400
2000-09-25	14.06	14.13	12.88	13.00	1291200
2000-09-26	12.70	13.50	12.67	13.50	670800
2000-09-27	13.41	13.98	13.06	13.19	248800
2000-09-28	12.98	13.80	12.75	13.75	457200
2000-09-29	13.31	13.69	13.00	13.34	455200
2000-10-02	13.20	13.56	12.84	13.13	288400
2000-10-03	13.00	13.22	11.56	11.88	573600
2000-10-04	11.81	12.50	11.50	12.22	516800
2000-10-05	12.16	12.38	11.84	12.13	502000
2000-10-06	11.84	12.19	11.31	11.75	212400
2000-10-09	11.53	11.81	11.22	11.75	310400
2000-10-10	11.75	12.00	11.61	11.66	463600
2000-10-11	11.61	11.97	11.44	11.69	374400
2000-10-12	11.75	11.81	10.63	11.06	304800
2000-10-13	10.67	11.06	10.53	11.02	307200
2000-10-16	11.03	11.20	10.50	10.50	150800
2000-10-17	10.63	10.91	10.09	10.44	236800
2000-10-18	10.16	10.92	10.06	10.75	143600
2000-10-19	10.89	11.75	10.89	11.50	901200
2000-10-20	11.80	12.50	11.56	11.89	445600
2000-10-23	12.22	12.47	11.81	11.81	273200
2000-10-24	11.88	11.98	11.19	11.25	156800
2000-10-25	11.08	11.22	10.56	10.75	168000
2000-10-26	10.69	10.97	9.75	10.88	840800
2000-10-27	10.91	11.38	10.72	10.91	1350800
2000-10-30	10.88	11.11	10.75	11.08	304800
2000-10-31	11.09	12.25	11.08	11.94	251200
2000-11-01	11.88	13.00	11.53	12.50	194800
2000-11-02	12.88	13.19	12.50	12.97	162000
2000-11-03	13.00	13.72	12.86	13.59	215600
2000-11-06	13.59	14.28	13.50	13.88	300000
2000-11-07	13.75	14.47	13.75	14.44	176400
2000-11-08	14.31	14.98	14.16	14.16	268400
2000-11-09	14.17	14.97	13.50	14.94	368400
2000-11-10	14.63	14.75	14.34	14.34	263200
2000-11-13	14.23	14.44	13.94	14.38	339600
2000-11-14	14.34	14.91	14.34	14.63	100800
2000-11-15	14.44	14.83	14.25	14.53	163600
2000-11-16	14.47	14.63	14.28	14.31	170400
2000-11-17	14.44	14.63	13.13	14.00	231200
2000-11-20	13.94	13.94	13.25	13.70	138400
2000-11-21	13.66	14.00	13.44	13.69	100400
2000-11-22	13.63	13.75	13.25	13.61	48400
2000-11-24	13.25	13.66	13.13	13.66	22400
2000-11-27	13.13	13.25	12.88	13.00	34800
2000-11-28	12.88	13.16	12.63	12.63	29600
2000-11-29	12.84	12.84	11.92	12.09	46800
2000-11-30	12.02	12.22	10.69	12.09	390000
2000-12-01	12.06	12.13	11.38	11.59	54800
2000-12-04	11.91	11.91	11.00	11.31	64800
2000-12-05	11.19	11.72	11.13	11.66	335600
2000-12-06	11.63	12.25	11.38	11.78	290000
2000-12-07	11.34	12.41	11.34	12.41	129600
2000-12-08	12.75	13.25	12.47	13.25	124400
2000-12-11	13.15	13.50	13.00	13.38	85600
2000-12-12	13.38	13.53	13.09	13.09	178800
2000-12-13	13.34	13.56	13.00	13.22	67200
2000-12-14	13.09	13.22	13.09	13.09	101200
2000-12-15	13.03	13.25	12.59	13.13	70400
2000-12-18	13.25	13.34	12.81	12.95	121200
2000-12-19	13.02	13.02	11.75	12.22	75600
2000-12-20	12.06	12.06	9.25	9.31	1140800
2000-12-21	9.33	10.38	9.22	9.42	681200
2000-12-22	9.01	9.48	8.77	8.88	447200
2000-12-26	8.94	9.53	8.94	8.94	75200
2000-12-27	9.28	9.28	8.42	9.03	568000
2000-12-28	9.06	9.88	9.06	9.39	202000
2000-12-29	9.53	10.19	9.34	9.75	388000
2001-01-02	9.75	9.75	9.25	9.27	572400
2001-01-03	9.27	11.25	8.84	11.25	536000
2001-01-04	11.19	11.19	8.25	8.52	388800
2001-01-05	9.38	9.39	8.84	9.25	875600
2001-01-08	9.70	9.75	9.13	9.14	314800
2001-01-09	9.07	9.45	9.06	9.13	388800
2001-01-10	9.00	9.38	8.84	9.25	211200
2001-01-11	9.50	9.97	9.09	9.41	152000
2001-01-12	9.61	9.63	8.94	9.22	144000
2001-01-16	9.16	9.16	8.53	8.72	460000
2001-01-17	8.97	9.13	8.63	8.75	310400
2001-01-18	8.69	9.23	8.56	9.13	692800
2001-01-19	9.19	9.89	9.00	9.50	203600
2001-01-22	9.61	10.03	9.38	9.97	127600
2001-01-23	10.13	10.13	9.50	9.61	319200
2001-01-24	9.93	10.72	9.92	10.63	494400
2001-01-25	10.47	10.63	10.44	10.48	165200
2001-01-26	10.47	11.13	10.22	11.03	236400
2001-01-29	11.00	11.09	10.56	10.75	536400
2001-01-30	10.47	11.08	10.47	11.08	453600
2001-01-31	11.06	11.06	10.47	10.61	301600
2001-02-01	10.63	11.00	10.63	10.89	66000
2001-02-02	11.03	11.09	10.58	10.81	159600
2001-02-05	10.88	11.22	10.63	10.92	104800
2001-02-06	11.01	11.06	10.80	11.06	103200
2001-02-07	10.80	10.95	10.80	10.92	38800
2001-02-08	10.88	11.22	10.88	10.89	39600
2001-02-09	10.88	10.88	9.53	10.25	83200
2001-02-12	9.89	10.41	9.73	9.75	98000
2001-02-13	9.74	9.91	9.73	9.88	76000
2001-02-14	9.94	9.94	9.72	9.73	260800
2001-02-15	9.72	10.03	9.70	9.73	113600
2001-02-16	9.71	9.81	9.70	9.78	125200
2001-02-20	9.80	9.91	9.50	9.78	372000
2001-02-21	9.70	10.14	9.70	9.84	90400
2001-02-22	10.00	10.38	9.81	9.86	172000
2001-02-23	9.80	9.88	9.70	9.88	230800
2001-02-26	10.06	10.06	9.73	9.91	31600
2001-02-27	9.88	10.00	9.72	9.78	52400
2001-02-28	9.81	10.25	9.81	9.96	62000
2001-03-01	10.19	10.42	10.00	10.25	92800
2001-03-02	10.14	11.06	10.13	10.94	92400
2001-03-05	10.59	10.78	10.38	10.42	116800
2001-03-06	10.56	10.81	10.28	10.44	79600
2001-03-07	10.44	10.47	10.31	10.47	26800
2001-03-08	10.32	10.33	9.89	10.02	65600
2001-03-09	10.03	10.03	9.73	9.80	117600
2001-03-12	9.73	9.98	9.69	9.73	85600
2001-03-13	9.70	9.89	9.16	9.33	370000
2001-03-14	9.30	9.30	8.16	8.67	383200
2001-03-15	8.75	8.81	8.25	8.47	480400
2001-03-16	8.55	8.59	7.75	8.20	271600
2001-03-19	8.28	8.56	7.97	8.25	158400
2001-03-20	7.97	8.14	7.63	8.08	151200
2001-03-21	8.06	8.19	7.72	7.73	660400
2001-03-22	7.72	7.96	7.59	7.96	416400
2001-03-23	8.17	8.47	8.13	8.31	72000
2001-03-26	8.19	8.64	7.91	7.97	113200
2001-03-27	8.00	8.63	7.97	8.56	32400
2001-03-28	8.50	8.50	8.13	8.50	22800
2001-03-29	8.50	8.81	8.25	8.50	31600
2001-03-30	8.27	8.75	8.13	8.50	42000
2001-04-02	7.88	8.38	7.50	7.88	162000
2001-04-03	7.80	7.81	7.34	7.61	175600
2001-04-04	7.50	7.75	6.80	7.02	155600
2001-04-05	7.02	7.86	6.95	7.63	182000
2001-04-06	7.39	7.88	7.39	7.86	75600
2001-04-09	7.65	7.94	7.61	7.77	78400
2001-04-10	7.80	8.56	7.80	8.13	47600
2001-04-11	8.25	9.16	8.25	8.66	150800
2001-04-12	8.75	9.28	8.63	8.64	86400
2001-04-16	8.69	8.75	8.35	8.69	23600
2001-04-17	8.13	9.13	8.13	9.04	62000
2001-04-18	9.03	9.56	8.90	9.26	83200
2001-04-19	9.07	9.69	9.07	9.69	70000
2001-04-20	9.50	10.88	9.50	10.74	200800
2001-04-23	10.38	10.81	10.06	10.63	228400
2001-04-24	10.36	10.50	9.88	10.50	60400
2001-04-25	10.41	10.74	10.31	10.50	90800
2001-04-26	10.60	10.90	10.50	10.75	374800
2001-04-27	10.82	11.96	10.82	11.75	531200
2001-04-30	11.78	12.13	11.78	12.04	286000
2001-05-01	12.03	12.13	12.00	12.11	99600
2001-05-02	11.99	12.75	11.98	12.00	446800
2001-05-03	11.95	12.15	11.88	12.04	72400
2001-05-04	11.98	12.94	11.88	12.63	172000
2001-05-07	12.50	12.80	12.50	12.73	465600
2001-05-08	12.73	13.13	12.65	12.76	243200
2001-05-09	12.70	13.44	12.65	13.13	241200
2001-05-10	13.18	13.88	12.95	13.30	214800
2001-05-11	13.30	13.31	12.84	12.98	339200
2001-05-14	12.88	13.23	12.88	13.02	187200
2001-05-15	13.01	13.24	12.93	12.93	332400
2001-05-16	12.57	13.00	12.16	12.77	267600
2001-05-17	12.51	13.69	12.48	12.94	454000
2001-05-18	12.91	13.20	12.75	12.76	324000
2001-05-21	12.89	13.20	12.88	13.05	191200
2001-05-22	13.05	13.58	13.05	13.27	258400
2001-05-23	13.21	13.32	13.02	13.17	256000
2001-05-24	13.12	13.18	13.04	13.12	88000
2001-05-25	13.12	14.38	13.09	13.21	289200
2001-05-29	13.21	13.52	13.08	13.25	168000
2001-05-30	13.25	13.50	13.13	13.20	140000
2001-05-31	13.22	13.22	12.40	12.41	366000
2001-06-01	12.50	12.72	12.15	12.49	130800
2001-06-04	12.45	13.28	12.45	13.10	182400
2001-06-05	13.31	14.11	13.13	13.75	164800
2001-06-06	13.75	14.24	13.38	14.16	239200
2001-06-07	14.00	14.80	14.00	14.56	221200
2001-06-08	14.59	14.59	14.18	14.50	114800
2001-06-11	14.21	14.50	14.18	14.44	184400
2001-06-12	13.83	14.18	13.50	13.90	113200
2001-06-13	13.80	14.24	13.74	13.74	222800
2001-06-14	13.51	13.74	13.45	13.51	198800
2001-06-15	13.51	13.51	12.38	12.63	798400
2001-06-18	12.66	12.79	12.38	12.52	158400
2001-06-19	12.52	12.88	12.52	12.77	159200
2001-06-20	12.75	12.81	12.50	12.68	148800
2001-06-21	12.56	12.62	12.50	12.56	23200
2001-06-22	12.46	12.63	12.44	12.53	285200
2001-06-25	12.64	12.75	12.50	12.59	142800
2001-06-26	12.53	12.56	12.41	12.56	268000
2001-06-27	12.53	12.56	12.50	12.51	160000
2001-06-28	12.51	12.52	11.26	11.29	506800
2001-06-29	11.35	12.01	10.75	11.86	790400
2001-07-02	11.99	11.99	11.49	11.73	266800
2001-07-03	11.81	11.81	11.54	11.54	39200
2001-07-05	11.53	11.54	11.21	11.22	128800
2001-07-06	11.16	11.16	10.34	10.51	192800
2001-07-09	10.44	10.48	10.21	10.44	402400
2001-07-10	10.48	10.48	10.06	10.25	259600
2001-07-11	10.33	10.91	10.33	10.91	130400
2001-07-12	11.21	12.20	11.18	11.87	531600
2001-07-13	11.87	12.49	11.63	12.23	178000
2001-07-16	12.08	12.24	12.06	12.12	130400
2001-07-17	12.87	13.08	12.63	12.73	1318400
2001-07-18	12.65	12.80	12.48	12.52	543200
2001-07-19	12.59	12.59	12.29	12.43	198400
2001-07-20	12.44	12.44	12.13	12.22	56400
2001-07-23	12.18	12.19	11.71	11.96	106800
2001-07-24	11.88	12.16	11.78	11.89	67200
2001-07-25	12.08	12.08	11.71	11.89	41200
2001-07-26	11.76	12.06	11.76	11.83	100400
2001-07-27	12.02	12.39	12.02	12.24	362000
2001-07-30	12.73	12.80	12.42	12.63	203200
2001-07-31	12.65	12.68	12.15	12.15	224800
2001-08-01	12.13	12.41	11.79	12.10	104400
2001-08-02	12.04	12.89	12.04	12.89	64000
2001-08-03	12.81	12.81	12.56	12.63	54400
2001-08-06	12.79	12.89	12.63	12.72	167200
2001-08-07	12.68	12.89	12.64	12.78	190000
2001-08-08	12.76	12.85	12.59	12.68	132000
2001-08-09	12.54	12.58	12.19	12.40	50400
2001-08-10	12.38	12.75	12.38	12.50	32400
2001-08-13	12.47	12.88	12.22	12.41	127600
2001-08-14	12.29	12.69	12.21	12.50	58400
2001-08-15	12.50	12.60	12.13	12.13	100400
2001-08-16	12.13	12.45	11.80	12.34	57600
2001-08-17	12.53	13.23	12.52	13.15	329200
2001-08-20	13.00	14.27	13.00	14.14	340800
2001-08-21	14.25	14.96	14.14	14.40	390000
2001-08-22	14.39	14.63	13.77	14.46	100400
2001-08-23	14.34	14.93	14.03	14.18	318400
2001-08-24	14.14	14.39	14.00	14.33	270400
2001-08-27	14.19	14.59	14.19	14.33	349600
2001-08-28	14.35	14.40	13.75	13.75	209200
2001-08-29	13.75	13.88	13.09	13.87	88400
2001-08-30	13.73	14.04	13.35	13.82	74400
2001-08-31	13.79	14.13	13.61	13.78	52800
2001-09-04	13.63	14.06	13.50	13.84	141600
2001-09-05	13.69	13.94	13.69	13.78	237200
2001-09-06	13.78	14.03	13.74	13.74	116400
2001-09-07	13.50	13.51	12.62	12.74	298000
2001-09-10	12.83	13.53	12.60	13.53	230800
2001-09-17	12.78	13.25	12.73	13.25	140800
2001-09-18	13.20	13.25	13.01	13.19	203600
2001-09-19	13.27	13.27	12.33	12.68	386000
2001-09-20	12.31	12.31	11.63	11.93	101200
2001-09-21	11.54	11.93	10.73	10.73	351600
2001-09-24	11.68	11.90	10.94	11.55	350800
2001-09-25	11.75	11.75	11.05	11.05	208000
2001-09-26	11.25	11.27	10.35	10.56	118000
2001-09-27	10.83	10.83	10.24	10.50	177200
2001-09-28	10.50	11.23	10.25	11.20	401600
2001-10-01	11.25	11.25	10.25	10.75	294800
2001-10-02	10.75	10.88	10.63	10.72	93600
2001-10-03	10.73	11.62	10.71	11.40	371600
2001-10-04	11.54	12.03	11.17	12.02	639200
2001-10-05	11.75	12.62	11.51	12.53	611200
2001-10-08	12.66	13.04	12.38	12.93	382800
2001-10-09	12.98	12.98	12.75	12.98	326800
2001-10-10	12.83	13.41	12.83	13.33	79600
2001-10-11	13.42	13.45	13.19	13.39	143600
2001-10-12	13.38	13.38	12.96	13.33	331600
2001-10-15	13.13	13.37	13.06	13.29	145600
2001-10-16	13.41	13.56	13.34	13.43	130800
2001-10-17	13.45	13.69	13.41	13.51	313200
2001-10-18	13.35	13.95	13.35	13.50	106400
2001-10-19	13.75	13.86	13.38	13.73	48400
2001-10-22	13.82	14.43	13.75	14.00	121600
2001-10-23	14.00	14.41	13.80	13.80	116000
2001-10-24	13.75	14.36	13.75	14.26	117200
2001-10-25	13.88	14.36	13.88	14.23	191200
2001-10-26	12.50	12.50	10.19	10.93	3287200
2001-10-29	10.99	11.02	10.44	10.51	1210400
2001-10-30	10.51	10.64	10.32	10.52	440800
2001-10-31	10.75	11.00	10.64	10.74	301200
2001-11-01	10.74	11.04	10.68	10.98	464800
2001-11-02	11.06	11.25	10.85	10.91	240000
2001-11-05	10.94	11.24	10.90	10.94	244400
2001-11-06	10.88	11.19	10.88	11.03	544400
2001-11-07	11.14	11.23	11.02	11.15	291600
2001-11-08	11.00	11.16	10.70	10.99	271200
2001-11-09	11.06	11.24	10.74	10.88	269200
2001-11-12	11.13	11.13	10.33	10.50	204000
2001-11-13	10.51	11.07	10.44	11.04	150400
2001-11-14	10.72	11.26	10.72	10.89	210400
2001-11-15	10.79	10.90	10.71	10.75	86800
2001-11-16	10.65	10.79	10.40	10.44	48000
2001-11-19	10.45	10.62	9.90	10.17	373600
2001-11-20	10.20	10.25	10.00	10.21	128400
2001-11-21	10.16	10.37	10.16	10.18	102000
2001-11-23	10.37	10.50	10.19	10.48	12800
2001-11-26	10.55	10.55	9.88	10.17	136000
2001-11-27	9.95	10.45	9.95	10.25	87600
2001-11-28	10.13	10.67	10.13	10.59	217200
2001-11-29	10.60	10.66	10.33	10.61	116400
2001-11-30	10.60	10.90	10.55	10.72	212000
2001-12-03	10.71	10.86	10.54	10.62	106800
2001-12-04	10.57	10.74	10.54	10.67	270800
2001-12-05	10.63	11.38	10.55	11.01	262000
2001-12-06	11.08	11.83	11.04	11.35	194000
2001-12-07	11.35	11.53	11.18	11.30	112000
2001-12-10	11.32	11.56	11.16	11.23	107600
2001-12-11	11.30	11.49	11.08	11.20	189600
2001-12-12	11.21	11.50	11.14	11.50	64400
2001-12-13	11.15	11.55	11.15	11.31	64400
2001-12-14	11.48	11.48	11.14	11.22	104400
2001-12-17	11.30	11.59	11.17	11.59	166800
2001-12-18	11.56	12.21	11.27	12.07	186800
2001-12-19	11.92	12.18	11.68	11.79	162000
2001-12-20	11.63	11.89	11.59	11.81	58400
2001-12-21	11.63	11.84	11.56	11.79	166800
2001-12-24	11.67	11.78	11.64	11.68	227600
2001-12-26	11.53	12.00	11.53	11.63	72400
2001-12-27	11.63	11.98	11.59	11.69	271600
2001-12-28	11.81	11.88	11.75	11.85	132000
2001-12-31	11.75	12.21	11.68	11.90	245200
2002-01-02	12.00	12.00	11.61	11.64	245200
2002-01-03	11.63	12.45	11.63	12.43	250800
2002-01-04	12.44	12.53	12.16	12.16	69200
2002-01-07	12.34	12.52	12.25	12.34	56000
2002-01-08	12.50	12.84	12.31	12.56	167600
2002-01-09	12.80	12.98	12.63	12.66	134400
2002-01-10	12.71	12.76	11.88	12.15	186400
2002-01-11	12.20	12.20	11.98	12.07	89200
2002-01-14	12.07	12.15	11.83	11.97	84400
2002-01-15	11.98	12.17	11.98	12.15	66400
2002-01-16	12.13	12.13	11.78	11.90	58000
2002-01-17	12.00	12.13	11.84	11.98	89600
2002-01-18	12.00	12.00	11.53	11.71	96400
2002-01-22	11.61	12.15	11.61	11.82	84400
2002-01-23	11.58	12.25	11.58	12.00	33600
2002-01-24	12.12	12.33	12.05	12.13	49600
2002-01-25	13.39	13.45	12.90	13.15	573600
2002-01-28	13.10	13.25	13.05	13.16	650400
2002-01-29	12.88	13.40	12.82	13.21	293200
2002-01-30	13.18	13.18	13.03	13.17	149200
2002-01-31	13.25	13.35	13.19	13.29	180800
2002-02-01	13.30	13.35	13.19	13.25	199200
2002-02-04	13.19	13.38	13.00	13.13	137600
2002-02-05	13.11	13.13	12.56	12.72	203200
2002-02-06	12.79	12.81	12.44	12.69	111200
2002-02-07	12.59	12.70	12.33	12.36	70400
2002-02-08	12.38	12.43	11.94	12.25	143200
2002-02-11	12.18	12.94	12.16	12.89	418000
2002-02-12	12.98	13.41	12.73	13.31	326800
2002-02-13	13.19	13.69	13.02	13.38	330400
2002-02-14	13.50	13.50	13.23	13.45	73200
2002-02-15	13.44	13.57	13.23	13.24	147600
2002-02-19	13.24	13.29	13.19	13.19	258800
2002-02-20	13.21	13.49	13.19	13.32	141600
2002-02-21	13.37	13.50	13.24	13.25	100400
2002-02-22	13.24	13.33	13.20	13.24	68000
2002-02-25	13.24	13.61	13.24	13.50	100000
2002-02-26	13.48	13.48	13.30	13.38	97200
2002-02-27	13.44	13.50	13.25	13.33	149200
2002-02-28	13.49	13.49	13.24	13.25	49200
2002-03-01	13.25	13.38	13.07	13.20	182000
2002-03-04	13.33	13.38	13.13	13.32	88000
2002-03-05	13.27	13.68	13.27	13.60	218800
2002-03-06	13.51	14.08	13.50	14.00	181600
2002-03-07	14.05	14.24	13.95	14.12	120800
2002-03-08	14.19	14.29	14.14	14.20	74000
2002-03-11	14.18	14.41	14.03	14.34	60400
2002-03-12	14.19	14.34	13.75	14.18	124400
2002-03-13	14.11	14.41	14.09	14.35	128800
2002-03-14	14.21	15.36	14.21	15.36	322400
2002-03-15	15.16	15.91	15.16	15.55	415200
2002-03-18	15.68	15.94	15.57	15.78	596800
2002-03-19	15.83	15.89	15.71	15.89	205600
2002-03-20	15.91	15.91	15.51	15.75	203200
2002-03-21	15.59	16.36	15.59	16.24	190800
2002-03-22	16.30	16.41	16.15	16.25	170400
2002-03-25	16.30	16.38	14.68	14.84	344800
2002-03-26	15.12	15.12	14.63	14.87	274000
2002-03-27	14.88	15.38	14.76	15.31	112400
2002-03-28	15.20	15.50	14.98	15.03	72800
2002-04-01	15.00	15.48	14.44	15.06	205600
2002-04-02	15.00	15.39	14.74	15.08	127200
2002-04-03	14.91	14.91	13.66	13.75	118800
2002-04-04	13.83	14.10	13.80	14.05	380000
2002-04-05	14.20	14.41	14.14	14.32	246400
2002-04-08	14.35	14.35	14.10	14.13	80000
2002-04-09	14.25	14.30	14.03	14.14	48800
2002-04-10	14.18	14.43	14.17	14.40	102800
2002-04-11	14.37	14.75	14.37	14.51	80400
2002-04-12	14.61	14.74	14.45	14.51	29200
2002-04-15	14.68	15.08	14.52	14.94	55200
2002-04-16	14.75	15.90	14.50	15.75	420400
2002-04-17	15.73	15.75	15.31	15.51	168000
2002-04-18	15.69	15.74	15.51	15.70	27600
2002-04-19	15.76	15.99	15.67	15.83	70800
2002-04-22	15.83	15.83	15.57	15.61	30800
2002-04-23	15.54	15.65	15.44	15.65	61600
2002-04-24	15.70	15.88	15.55	15.88	171200
2002-04-25	15.64	16.20	15.64	16.00	218000
2002-04-26	16.05	17.00	15.86	16.71	225200
2002-04-29	16.75	16.97	16.41	16.56	157200
2002-04-30	16.75	17.22	16.43	16.77	268400
2002-05-01	16.49	17.08	16.49	17.00	140400
2002-05-02	17.00	17.38	17.00	17.19	206400
2002-05-03	17.13	17.19	17.09	17.15	88800
2002-05-06	17.18	17.49	17.05	17.29	72000
2002-05-07	17.40	17.40	17.07	17.18	101600
2002-05-08	17.16	17.16	16.69	16.78	128000
2002-05-09	16.90	16.90	16.66	16.80	51200
2002-05-10	16.68	16.75	15.88	16.18	123600
2002-05-13	16.19	16.28	15.75	16.15	142400
2002-05-14	16.18	16.86	16.00	16.64	120000
2002-05-15	16.38	16.61	16.06	16.61	82800
2002-05-16	16.61	16.75	16.44	16.68	48800
2002-05-17	16.71	17.01	16.35	16.35	166400
2002-05-20	16.98	17.00	16.61	16.83	56400
2002-05-21	16.73	17.01	16.63	17.01	26000
2002-05-22	17.13	17.15	16.65	16.81	226800
2002-05-23	16.94	16.94	16.58	16.80	67600
2002-05-24	16.76	16.83	16.53	16.75	111600
2002-05-28	16.78	16.80	16.55	16.65	71200
2002-05-29	16.53	16.80	16.44	16.44	80400
2002-05-30	16.36	16.43	16.15	16.38	46000
2002-05-31	16.38	16.75	16.32	16.52	138000
2002-06-03	16.52	16.62	16.38	16.38	110800
2002-06-04	16.46	16.69	16.29	16.63	58800
2002-06-05	16.80	16.80	16.31	16.50	52800
2002-06-06	16.50	16.73	16.50	16.68	188400
2002-06-07	16.60	16.71	16.41	16.68	53600
2002-06-10	16.40	16.89	16.40	16.78	195200
2002-06-11	16.70	16.84	16.25	16.38	219200
2002-06-12	16.47	16.55	15.72	15.88	125600
2002-06-13	15.87	15.94	15.44	15.44	64400
2002-06-14	15.43	15.66	15.00	15.57	231600
2002-06-17	15.59	15.89	15.32	15.43	94800
2002-06-18	15.42	15.85	15.25	15.46	88000
2002-06-19	15.50	15.50	14.86	15.21	64400
2002-06-20	14.86	15.25	14.50	14.50	146400
2002-06-21	14.63	14.85	13.98	14.37	231600
2002-06-24	14.00	14.73	13.98	14.66	188400
2002-06-25	14.76	14.80	14.33	14.59	131600
2002-06-26	14.30	14.55	13.75	14.22	95200
2002-06-27	14.42	14.88	14.42	14.72	118000
2002-06-28	14.80	15.50	14.65	15.35	285600
2002-07-01	15.23	15.97	15.23	15.75	261600
2002-07-02	15.63	15.98	15.34	15.67	131600
2002-07-03	15.59	15.59	14.71	15.33	114000
2002-07-05	15.67	15.95	15.54	15.80	46400
2002-07-08	15.50	15.88	15.42	15.46	38400
2002-07-09	15.46	15.84	15.33	15.76	24000
2002-07-10	15.81	15.83	15.03	15.10	31600
2002-07-11	15.08	15.11	14.78	14.85	25200
2002-07-12	14.85	15.04	14.54	14.57	29200
2002-07-15	14.87	14.87	13.57	14.31	110800
2002-07-16	14.33	14.79	14.08	14.68	87600
2002-07-17	14.76	14.98	14.50	14.75	51200
2002-07-18	14.75	14.75	14.00	14.25	137200
2002-07-19	14.44	14.44	13.78	13.78	154800
2002-07-22	13.73	14.24	13.73	14.24	47200
2002-07-23	14.25	14.25	12.72	12.83	199200
2002-07-24	12.86	13.37	12.50	13.00	179600
2002-07-25	13.38	13.86	13.09	13.73	242400
2002-07-26	13.33	13.83	13.33	13.43	52400
2002-07-29	13.50	14.28	13.25	14.25	336000
2002-07-30	14.23	14.87	14.23	14.82	216400
2002-07-31	14.75	14.79	14.13	14.63	150800
2002-08-01	14.53	14.87	14.38	14.69	85600
2002-08-02	14.59	14.75	14.32	14.32	75600
2002-08-05	14.31	14.32	13.94	13.94	54800
2002-08-06	14.18	14.23	13.55	13.83	96000
2002-08-07	13.81	13.94	13.35	13.61	52400
2002-08-08	13.50	13.61	13.28	13.44	171600
2002-08-09	13.44	13.44	12.81	13.04	268000
2002-08-12	12.83	13.31	12.79	13.13	282000
2002-08-13	13.13	13.32	12.79	12.90	224800
2002-08-14	12.88	13.30	12.85	13.16	275200
2002-08-15	13.26	14.44	13.24	14.42	510000
2002-08-16	14.45	16.00	14.45	15.49	1026000
2002-08-19	15.45	16.26	15.45	16.24	710400
2002-08-20	16.00	16.38	15.70	15.95	348000
2002-08-21	16.38	16.45	15.78	16.00	113200
2002-08-22	16.25	16.25	15.50	15.73	148800
2002-08-23	15.88	15.88	15.25	15.56	141200
2002-08-26	15.56	15.98	15.56	15.92	247200
2002-08-27	15.83	15.94	15.15	15.42	135600
2002-08-28	15.13	15.66	14.91	14.91	110400
2002-08-29	14.90	15.54	14.82	15.40	149600
2002-08-30	15.53	15.53	14.91	15.05	129200
2002-09-03	15.04	15.04	14.38	14.50	148400
2002-09-04	14.63	14.75	14.39	14.53	296400
2002-09-05	14.53	14.53	13.78	14.15	170800
2002-09-06	14.18	14.92	14.00	14.92	167600
2002-09-09	14.96	14.96	14.25	14.42	216800
2002-09-10	14.62	14.94	14.50	14.86	81200
2002-09-11	14.99	15.63	14.95	15.06	189200
2002-09-12	14.98	15.23	14.69	15.16	89200
2002-09-13	15.03	15.17	15.00	15.09	115200
2002-09-16	15.18	15.31	14.78	15.18	193600
2002-09-17	15.36	15.36	14.83	15.20	76400
2002-09-18	15.25	15.25	14.63	14.75	357600
2002-09-19	14.73	14.85	13.65	14.27	489200
2002-09-20	14.50	14.50	13.93	14.12	284000
2002-09-23	14.04	14.16	13.74	13.92	130400
2002-09-24	13.89	14.23	13.74	14.01	152000
2002-09-25	14.01	14.55	14.01	14.55	91600
2002-09-26	14.61	15.05	14.37	14.83	324400
2002-09-27	14.87	14.90	14.61	14.65	131600
2002-09-30	14.79	14.94	14.32	14.51	252000
2002-10-01	14.62	14.63	13.62	13.70	521200
2002-10-02	13.79	13.80	12.91	13.02	511200
2002-10-03	13.04	13.29	12.83	13.04	441600
2002-10-04	12.81	13.13	11.95	12.21	448400
2002-10-07	12.14	12.50	11.22	11.39	678000
2002-10-08	11.28	11.95	11.25	11.92	286800
2002-10-09	11.89	12.05	11.17	11.19	214400
2002-10-10	11.16	11.54	10.91	11.31	497600
2002-10-11	11.29	12.04	11.29	11.85	253600
2002-10-14	11.84	11.84	11.50	11.63	150400
2002-10-15	11.75	12.00	11.50	12.00	566800
2002-10-16	12.00	12.24	11.88	12.16	230000
2002-10-17	12.30	12.71	12.22	12.52	325200
2002-10-18	12.51	13.51	12.46	13.50	812400
2002-10-21	13.47	13.80	12.84	13.76	382800
2002-10-22	13.64	13.85	13.38	13.75	122000
2002-10-23	13.80	14.00	13.50	13.97	198400
2002-10-24	14.00	14.35	13.38	13.62	284800
2002-10-25	14.80	15.25	14.33	14.54	1229600
2002-10-28	14.66	15.15	14.55	15.03	604400
2002-10-29	15.05	15.05	14.76	15.00	257200
2002-10-30	14.95	14.95	14.70	14.79	216400
2002-10-31	14.77	15.43	14.76	15.03	356000
2002-11-01	15.03	15.92	15.03	15.84	315600
2002-11-04	16.25	17.21	15.80	17.02	690000
2002-11-05	17.02	17.26	16.65	17.02	355600
2002-11-06	17.03	17.39	16.68	17.39	358400
2002-11-07	17.37	17.70	16.81	17.25	838800
2002-11-08	17.31	17.38	16.25	16.50	292400
2002-11-11	16.52	16.96	16.05	16.26	210000
2002-11-12	16.39	16.50	15.64	15.88	471200
2002-11-13	15.94	16.75	15.57	16.50	790400
2002-11-14	16.62	17.24	16.48	16.82	365200
2002-11-15	16.83	16.87	16.31	16.70	234800
2002-11-18	16.86	17.70	16.59	17.34	1356800
2002-11-19	17.41	17.88	17.03	17.66	372800
2002-11-20	17.65	17.68	16.89	17.04	483200
2002-11-21	17.15	18.63	17.15	18.13	866800
2002-11-22	18.13	18.24	17.73	18.10	470800
2002-11-25	18.20	19.13	18.12	19.01	906000
2002-11-26	18.99	18.99	17.82	18.01	608400
2002-11-27	18.00	18.73	18.00	18.62	397600
2002-11-29	18.63	18.63	18.24	18.25	148800
2002-12-02	18.62	18.63	17.71	17.98	313200
2002-12-03	18.16	18.16	17.45	17.51	704000
2002-12-04	17.69	17.75	16.94	17.28	618000
2002-12-05	17.50	17.70	17.11	17.42	220800
2002-12-06	17.35	17.72	17.27	17.57	188000
2002-12-09	17.42	17.85	16.50	16.63	367200
2002-12-10	16.50	17.44	16.50	17.40	291200
2002-12-11	17.34	18.00	17.18	17.72	220000
2002-12-12	17.78	18.03	16.91	17.01	336400
2002-12-13	16.98	16.98	15.64	16.00	935600
2002-12-16	16.08	16.55	15.99	16.50	445200
2002-12-17	16.55	16.56	16.18	16.39	234400
2002-12-18	16.56	16.56	16.25	16.33	304400
2002-12-19	16.05	16.69	11.60	12.67	8674400
2002-12-20	13.00	13.23	12.13	12.34	2092800
2002-12-23	12.40	12.49	11.98	12.08	1541600
2002-12-24	12.00	12.22	11.88	12.14	374000
2002-12-26	12.33	12.36	11.85	12.14	281200
2002-12-27	12.01	12.33	12.01	12.32	120000
2002-12-30	12.40	12.45	12.25	12.32	339200
2002-12-31	12.45	12.49	12.25	12.33	262800
2003-01-02	12.33	12.81	12.30	12.68	594800
2003-01-03	14.13	14.74	14.00	14.31	2322400
2003-01-06	14.32	14.62	14.26	14.37	604000
2003-01-07	14.71	15.37	14.06	14.16	812400
2003-01-08	13.75	14.07	13.10	13.58	906000
2003-01-09	13.71	14.00	13.45	13.50	503200
2003-01-10	13.56	14.24	13.37	14.24	452800
2003-01-13	14.38	14.60	14.05	14.23	504800
2003-01-14	14.25	14.50	13.91	14.16	383200
2003-01-15	14.30	14.60	13.96	14.44	411600
2003-01-16	14.49	14.68	14.37	14.52	386000
2003-01-17	14.51	14.68	14.20	14.27	318800
2003-01-21	14.39	14.48	14.17	14.37	151600
2003-01-22	14.37	14.42	14.00	14.04	168000
2003-01-23	14.12	14.20	13.51	14.00	510000
2003-01-24	12.38	12.39	10.64	10.87	7284800
2003-01-27	11.12	11.45	10.90	11.05	1808000
2003-01-28	11.13	11.35	10.96	11.00	566400
2003-01-29	11.10	11.15	10.51	10.86	700200
2003-01-30	10.88	10.88	10.37	10.50	769000
2003-01-31	10.38	10.55	9.78	10.01	1269800
2003-02-03	10.02	10.20	9.60	9.89	588200
2003-02-04	9.79	10.25	9.57	10.10	391400
2003-02-05	10.09	10.10	9.68	9.92	354400
2003-02-06	9.93	10.04	9.33	9.47	430200
2003-02-07	9.53	9.65	8.90	9.10	404200
2003-02-10	8.86	9.10	8.78	9.10	282000
2003-02-11	9.38	9.68	9.11	9.68	628200
2003-02-12	9.61	10.28	9.45	9.88	1244600
2003-02-13	9.88	9.98	9.58	9.87	513400
2003-02-14	9.95	10.15	9.85	10.05	511600
2003-02-18	10.08	10.49	10.08	10.16	289000
2003-02-19	10.11	10.25	10.00	10.06	396600
2003-02-20	10.13	10.37	10.05	10.11	449200
2003-02-21	10.25	10.55	9.98	10.55	237200
2003-02-24	10.30	10.68	10.22	10.38	369800
2003-02-25	10.18	10.38	10.01	10.32	353400
2003-02-26	10.39	10.39	10.10	10.16	263600
2003-02-27	10.15	10.45	10.06	10.33	135000
2003-02-28	10.21	10.32	10.15	10.20	299400
2003-03-03	10.15	10.22	9.91	9.98	573400
2003-03-04	9.86	9.90	9.13	9.35	745800
2003-03-05	9.49	9.50	9.17	9.30	357800
2003-03-06	9.28	9.38	9.09	9.12	326800
2003-03-07	9.08	9.15	8.89	9.05	290400
2003-03-10	9.10	9.16	9.00	9.06	370000
2003-03-11	9.15	9.23	9.03	9.18	384400
2003-03-12	9.09	9.11	8.56	8.79	960000
2003-03-13	8.88	9.04	8.73	8.92	580000
2003-03-14	8.89	9.05	8.81	8.83	435400
2003-03-17	8.86	9.50	8.81	9.45	542400
2003-03-18	9.42	9.62	9.16	9.41	331000
2003-03-19	9.45	9.50	9.21	9.33	159000
2003-03-20	9.31	9.36	8.88	9.29	228600
2003-03-21	9.43	9.62	9.16	9.28	354000
2003-03-24	9.25	9.40	9.01	9.35	170600
2003-03-25	9.26	9.57	9.25	9.30	324400
2003-03-26	9.39	9.85	9.34	9.70	295400
2003-03-27	9.65	9.76	9.51	9.64	207000
2003-03-28	9.60	9.67	9.40	9.56	185400
2003-03-31	9.43	9.60	9.36	9.38	149000
2003-04-01	9.40	9.54	9.20	9.38	191400
2003-04-02	9.58	10.27	9.58	10.13	633000
2003-04-03	9.75	9.79	9.14	9.62	730800
2003-04-04	9.40	9.71	9.15	9.68	375800
2003-04-07	9.88	9.92	9.50	9.76	487400
2003-04-08	9.75	9.75	9.31	9.44	318800
2003-04-09	9.43	9.59	9.38	9.45	236200
2003-04-10	9.45	9.61	9.37	9.44	148600
2003-04-11	9.51	9.72	9.41	9.53	149600
2003-04-14	9.52	9.79	9.46	9.58	129800
2003-04-15	9.63	9.85	9.47	9.68	160400
2003-04-16	9.76	10.13	9.76	10.13	407000
2003-04-17	10.13	10.32	9.88	10.15	507800
2003-04-21	10.19	10.45	10.15	10.33	96600
2003-04-22	10.37	10.37	10.01	10.10	263000
2003-04-23	9.90	10.10	9.66	9.80	698200
2003-04-24	9.72	9.88	9.66	9.70	464000
2003-04-25	9.63	9.70	9.42	9.58	789600
2003-04-28	9.63	9.94	9.62	9.80	434600
2003-04-29	9.82	10.04	9.70	9.99	137000
2003-04-30	9.94	10.04	9.73	10.00	122200
2003-05-01	10.00	10.06	9.87	9.98	148400
2003-05-02	9.90	10.34	9.78	10.34	228400
2003-05-05	10.35	12.07	10.28	11.24	445800
2003-05-06	11.23	11.56	11.20	11.52	555200
2003-05-07	11.57	11.57	11.15	11.25	208600
2003-05-08	10.93	11.20	10.53	11.16	261600
2003-05-09	11.17	11.26	10.93	11.11	94200
2003-05-12	11.00	11.50	10.90	11.41	197400
2003-05-13	11.38	11.38	11.17	11.29	256600
2003-05-14	11.24	11.36	11.23	11.25	95800
2003-05-15	11.27	11.47	11.24	11.32	157400
2003-05-16	11.26	11.35	11.25	11.30	99600
2003-05-19	11.25	11.46	11.25	11.33	259000
2003-05-20	11.46	11.47	11.30	11.35	307000
2003-05-21	11.30	11.40	11.25	11.30	274400
2003-05-22	11.39	11.72	11.26	11.65	184600
2003-05-23	11.61	11.71	11.53	11.61	176800
2003-05-27	11.57	11.70	11.48	11.63	224800
2003-05-28	11.58	12.02	11.58	12.00	185400
2003-05-29	12.00	12.18	11.70	11.96	195400
2003-05-30	11.96	12.75	11.91	12.57	297400
2003-06-02	12.51	13.88	12.51	13.63	524200
2003-06-03	13.40	13.75	13.31	13.64	288800
2003-06-04	13.63	14.23	13.63	13.90	233000
2003-06-05	13.85	14.23	13.60	14.22	157400
2003-06-06	14.25	14.59	14.16	14.30	495200
2003-06-09	14.22	14.47	13.05	13.13	323200
2003-06-10	13.30	14.80	13.17	14.78	666400
2003-06-11	14.75	14.75	14.03	14.22	301600
2003-06-12	13.78	14.25	13.70	14.00	216400
2003-06-13	14.00	14.00	13.88	14.00	250400
2003-06-16	14.00	14.25	13.88	13.98	372800
2003-06-17	14.18	14.18	13.85	14.00	380400
2003-06-18	14.05	14.08	13.78	13.98	203600
2003-06-19	13.93	14.03	13.65	13.71	160200
2003-06-20	13.79	14.03	13.63	13.89	146200
2003-06-23	13.79	13.94	12.75	13.13	457400
2003-06-24	13.00	13.21	13.00	13.10	225400
2003-06-25	13.07	13.59	13.01	13.06	168600
2003-06-26	13.13	13.30	13.01	13.24	190000
2003-06-27	13.20	13.59	13.10	13.49	121600
2003-06-30	13.38	13.78	13.37	13.38	129200
2003-07-01	13.38	13.44	13.19	13.35	131000
2003-07-02	13.38	14.19	13.33	14.14	226800
2003-07-03	14.45	14.45	13.90	14.23	83000
2003-07-07	14.35	14.69	14.13	14.53	267000
2003-07-08	14.53	14.73	14.36	14.59	427600
2003-07-09	14.74	14.81	14.52	14.63	243800
2003-07-10	14.65	14.65	14.27	14.41	83200
2003-07-11	14.45	14.55	14.38	14.48	47400
2003-07-14	14.53	14.80	14.46	14.65	188200
2003-07-15	15.00	15.81	14.81	15.80	458600
2003-07-16	15.88	16.62	15.80	16.50	583000
2003-07-17	16.27	16.92	16.20	16.36	643800
2003-07-18	16.33	16.55	16.33	16.44	334200
2003-07-21	16.35	16.98	16.35	16.70	683000
2003-07-22	16.85	17.13	16.65	17.00	371000
2003-07-23	17.00	17.13	16.85	17.00	283400
2003-07-24	16.93	17.19	16.93	17.00	223000
2003-07-25	16.93	17.09	16.43	17.00	191000
2003-07-28	16.93	17.03	16.91	16.98	193000
2003-07-29	16.35	16.72	15.99	16.50	894400
2003-07-30	16.60	17.01	16.44	16.95	416800
2003-07-31	17.00	17.08	16.78	16.78	217000
2003-08-01	16.90	17.05	16.62	16.78	184400
2003-08-04	16.99	16.99	16.65	16.88	335000
2003-08-05	17.00	17.00	16.50	16.50	451000
2003-08-06	16.56	16.62	16.11	16.11	176000
2003-08-07	16.11	16.15	15.70	15.82	659800
2003-08-08	15.82	16.22	15.82	15.89	285200
2003-08-11	16.00	16.00	15.88	16.00	210600
2003-08-12	16.00	16.35	15.95	16.30	140200
2003-08-13	16.27	16.75	16.13	16.53	177400
2003-08-14	16.53	17.08	16.53	17.07	244400
2003-08-15	17.07	19.55	17.03	19.18	826600
2003-08-18	19.08	19.27	18.55	18.95	1154200
2003-08-19	19.02	19.27	18.95	19.03	338400
2003-08-20	19.05	19.32	18.80	19.18	262600
2003-08-21	19.24	19.50	19.11	19.33	225000
2003-08-22	19.23	19.40	19.05	19.10	214200
2003-08-25	19.15	19.15	18.56	18.63	228000
2003-08-26	18.53	18.53	17.89	18.18	335600
2003-08-27	18.13	18.65	18.10	18.62	243000
2003-08-28	18.67	19.07	18.51	18.97	149800
2003-08-29	19.23	19.28	18.90	18.92	182200
2003-09-02	18.88	19.38	18.59	18.97	288000
2003-09-03	18.90	19.25	18.90	19.00	85400
2003-09-04	18.99	19.00	18.88	18.94	116600
2003-09-05	18.88	19.00	18.80	18.81	109800
2003-09-08	18.81	19.13	18.81	18.88	332200
2003-09-09	19.05	19.05	18.40	18.55	192400
2003-09-10	18.38	18.38	17.53	17.78	272200
2003-09-11	17.59	18.05	17.59	17.90	231000
2003-09-12	18.05	18.05	17.68	17.84	115600
2003-09-15	17.93	18.03	17.84	17.97	44000
2003-09-16	18.03	18.43	17.89	18.40	96000
2003-09-17	18.33	18.48	18.16	18.48	105600
2003-09-18	18.28	19.15	18.28	18.96	146200
2003-09-19	19.07	19.17	18.38	18.40	147400
2003-09-22	18.36	18.36	17.57	17.70	438600
2003-09-23	17.60	18.18	17.60	18.09	332200
2003-09-24	18.08	18.16	17.69	17.90	363400
2003-09-25	17.98	18.20	17.75	17.86	264400
2003-09-26	17.85	17.97	17.65	17.66	202000
2003-09-29	17.65	17.78	16.98	17.47	213000
2003-09-30	16.94	18.43	16.94	18.26	522600
2003-10-01	18.10	18.73	18.05	18.23	241400
2003-10-02	18.50	18.63	18.25	18.63	57600
2003-10-03	18.68	19.15	18.63	19.00	118000
2003-10-06	19.05	19.10	18.77	18.81	126800
2003-10-07	18.78	20.43	18.65	20.38	508400
2003-10-08	21.71	22.25	20.72	20.72	759800
2003-10-09	20.96	21.43	20.38	20.75	306200
2003-10-10	20.60	21.02	20.60	20.93	153600
2003-10-13	20.95	21.00	20.62	20.96	123600
2003-10-14	20.76	21.06	20.76	20.93	112400
2003-10-15	21.00	21.33	20.64	20.76	278400
2003-10-16	20.92	21.08	20.70	20.96	202000
2003-10-17	21.03	21.05	20.84	20.93	127800
2003-10-20	20.93	21.19	20.60	20.76	133800
2003-10-21	20.65	21.14	20.15	21.08	266800
2003-10-22	21.15	21.15	20.41	20.66	138400
2003-10-23	20.58	20.58	19.03	19.47	586200
2003-10-24	19.29	21.69	19.00	20.91	629000
2003-10-27	20.91	21.30	20.37	20.59	190800
2003-10-28	20.67	21.05	20.44	21.03	182200
2003-10-29	20.86	21.50	20.86	21.17	177800
2003-10-30	21.18	21.50	20.76	21.12	136800
2003-10-31	21.03	21.56	20.98	21.50	179400
2003-11-03	21.57	22.10	21.51	21.91	252600
2003-11-04	22.02	22.02	21.54	21.98	166600
2003-11-05	22.00	22.00	21.50	21.94	151000
2003-11-06	22.00	22.03	21.69	21.80	116400
2003-11-07	22.00	22.00	21.42	21.69	92400
2003-11-10	21.68	21.85	21.30	21.33	160200
2003-11-11	21.37	21.37	21.06	21.30	146600
2003-11-12	21.44	21.77	21.16	21.75	105200
2003-11-13	21.66	21.79	21.60	21.76	57400
2003-11-14	21.75	21.84	21.50	21.50	60000
2003-11-17	21.45	21.45	20.47	20.88	155200
2003-11-18	20.80	21.01	20.54	20.63	323200
2003-11-19	20.53	20.65	20.25	20.50	225000
2003-11-20	20.41	20.45	20.06	20.10	246200
2003-11-21	20.48	20.54	20.32	20.48	305000
2003-11-24	20.23	21.30	20.23	21.19	197200
2003-11-25	21.50	21.65	21.05	21.41	88000
2003-11-26	21.50	21.83	21.38	21.83	64200
2003-11-28	21.63	21.97	21.63	21.82	20800
2003-12-01	22.21	22.30	22.00	22.18	223800
2003-12-02	22.20	22.50	21.95	22.35	209000
2003-12-03	22.27	22.31	21.71	21.89	176600
2003-12-04	21.76	22.05	21.75	21.98	156000
2003-12-05	21.72	22.10	21.55	21.58	63000
2003-12-08	21.47	22.30	21.08	21.81	131400
2003-12-09	21.68	22.17	21.50	21.59	106600
2003-12-10	21.53	22.21	21.52	21.92	149400
2003-12-11	22.03	22.50	22.00	22.44	215800
2003-12-12	22.53	22.92	22.09	22.25	223600
2003-12-15	22.23	22.73	21.88	21.88	347000
2003-12-16	21.59	22.12	21.24	21.95	127800
2003-12-17	21.99	22.09	21.26	21.82	164200
2003-12-18	21.62	22.50	21.62	22.09	132000
2003-12-19	22.35	22.50	22.15	22.33	98800
2003-12-22	22.23	22.35	22.20	22.25	103600
2003-12-23	22.35	22.60	22.24	22.50	197800
2003-12-24	22.44	22.73	22.37	22.41	111800
2003-12-26	22.50	22.73	22.50	22.73	15800
2003-12-29	22.60	23.63	22.60	23.63	229200
2003-12-30	23.57	23.75	23.23	23.40	97800
2003-12-31	23.30	23.40	22.78	22.81	89800
2004-01-02	22.83	23.20	22.75	23.06	84000
2004-01-05	23.07	23.47	23.07	23.33	130000
2004-01-06	24.79	25.24	24.54	24.58	686400
2004-01-07	24.57	25.14	24.25	25.14	272400
2004-01-08	25.20	25.63	24.95	25.47	296800
2004-01-09	25.47	25.66	25.26	25.32	133600
2004-01-12	25.31	26.85	25.31	26.85	425200
2004-01-13	26.85	27.40	26.41	27.40	437200
2004-01-14	27.40	27.90	27.30	27.62	407600
2004-01-15	27.59	27.91	27.35	27.37	164600
2004-01-16	27.36	27.57	27.14	27.36	174800
2004-01-20	27.30	27.50	27.30	27.38	303400
2004-01-21	27.25	27.55	27.04	27.17	460000
2004-01-22	27.04	27.22	26.65	26.88	432800
2004-01-23	26.00	26.01	23.87	25.35	972600
2004-01-26	25.25	26.43	25.23	26.30	607600
2004-01-27	26.26	26.36	25.76	25.88	250400
2004-01-28	26.06	26.28	25.58	25.76	252600
2004-01-29	25.80	26.75	25.21	26.52	516600
2004-01-30	26.48	26.53	24.95	25.18	206000
2004-02-02	25.12	26.29	25.12	25.86	156800
2004-02-03	25.93	26.17	25.43	25.56	127600
2004-02-04	25.93	26.11	25.25	25.35	189800
2004-02-05	25.25	25.78	25.08	25.45	170800
2004-02-06	25.49	25.76	25.40	25.48	272800
2004-02-09	25.74	25.78	25.21	25.58	323000
2004-02-10	25.74	25.88	25.66	25.87	220600
2004-02-11	25.95	27.02	25.55	25.87	277200
2004-02-12	25.81	25.84	24.65	25.28	390200
2004-02-13	25.37	25.50	24.67	25.20	158200
2004-02-17	25.75	26.07	25.28	25.50	191200
2004-02-18	25.49	25.63	25.13	25.14	100600
2004-02-19	24.97	25.15	24.77	24.93	149000
2004-02-20	24.90	25.03	23.39	24.16	300000
2004-02-23	24.02	24.18	22.75	22.92	405400
2004-02-24	22.93	23.35	22.35	22.90	351200
2004-02-25	22.94	23.58	22.75	23.09	156400
2004-02-26	23.08	23.55	22.99	23.44	110400
2004-02-27	23.48	24.00	23.45	23.84	104200
2004-03-01	23.94	24.31	23.84	24.20	241200
2004-03-02	24.25	24.34	24.10	24.21	564600
2004-03-03	24.23	24.28	24.04	24.20	138000
2004-03-04	24.23	24.30	24.00	24.25	80800
2004-03-05	24.21	24.28	24.08	24.12	140600
2004-03-08	24.24	24.33	23.46	23.51	142600
2004-03-09	23.53	23.53	22.49	23.28	255400
2004-03-10	22.99	23.03	22.34	22.40	211400
2004-03-11	22.29	22.96	22.29	22.48	157000
2004-03-12	22.55	23.30	22.55	22.89	172000
2004-03-15	22.86	22.86	21.53	21.70	253400
2004-03-16	21.61	22.25	21.58	21.95	166400
2004-03-17	22.00	22.66	21.94	22.58	252400
2004-03-18	22.66	22.67	22.34	22.40	97400
2004-03-19	22.68	22.73	22.19	22.43	118400
2004-03-22	22.38	22.57	22.03	22.16	118200
2004-03-23	22.15	22.53	22.04	22.25	76400
2004-03-24	22.23	22.50	21.80	21.88	77600
2004-03-25	21.93	23.17	21.85	23.14	140000
2004-03-26	23.02	23.16	22.50	22.63	96200
2004-03-29	22.68	23.75	22.63	23.37	138200
2004-03-30	23.18	24.63	23.14	23.92	269400
2004-03-31	24.07	24.46	23.32	23.97	141000
2004-04-01	23.77	24.95	23.66	24.73	149000
2004-04-02	24.93	25.57	24.93	25.46	146000
2004-04-05	25.69	26.00	25.48	26.00	178600
2004-04-06	25.95	26.48	25.28	25.57	255800
2004-04-07	25.65	26.13	25.36	26.10	113200
2004-04-08	26.13	26.36	25.39	25.53	128000
2004-04-12	25.35	25.81	25.34	25.53	92200
2004-04-13	25.63	25.65	24.61	24.98	191600
2004-04-14	24.89	25.33	24.61	24.68	48600
2004-04-15	24.83	24.88	24.21	24.45	53600
2004-04-16	24.48	25.03	24.15	24.94	79600
2004-04-19	24.88	24.95	24.13	24.69	78000
2004-04-20	24.93	25.42	24.29	24.38	64000
2004-04-21	24.37	25.16	24.13	24.88	91600
2004-04-22	24.81	25.84	24.81	25.63	81000
2004-04-23	26.25	27.25	26.13	26.26	671200
2004-04-26	26.45	29.10	26.27	28.00	1089000
2004-04-27	28.35	28.61	26.35	26.47	473000
2004-04-28	26.55	27.36	26.49	26.58	264200
2004-04-29	27.53	28.40	26.78	28.00	3491600
2004-04-30	27.81	27.95	27.40	27.62	618000
2004-05-03	27.82	27.82	27.38	27.52	411600
2004-05-04	27.53	27.78	27.21	27.40	410200
2004-05-05	27.50	27.50	27.13	27.14	256000
2004-05-06	27.35	27.35	26.40	26.96	342800
2004-05-07	26.96	27.00	26.53	26.53	155000
2004-05-10	26.34	26.35	24.41	25.27	416400
2004-05-11	25.15	26.10	25.15	25.88	251200
2004-05-12	26.03	26.23	25.10	26.11	152000
2004-05-13	26.03	26.15	25.54	25.85	163000
2004-05-14	26.07	26.07	25.18	25.26	120200
2004-05-17	25.18	25.50	24.51	24.60	119800
2004-05-18	24.85	25.93	24.76	25.81	203000
2004-05-19	25.82	26.30	25.63	25.78	209000
2004-05-20	25.73	26.47	25.73	26.33	346600
2004-05-21	26.50	26.55	25.80	25.85	311200
2004-05-24	26.02	26.38	25.78	26.00	178800
2004-05-25	25.90	26.25	25.75	26.23	308400
2004-05-26	26.35	26.50	25.96	26.35	393600
2004-05-27	26.30	26.84	26.25	26.55	529800
2004-05-28	26.55	26.75	26.29	26.63	301800
2004-06-01	26.74	26.78	26.00	26.53	242800
2004-06-02	26.45	27.25	26.35	27.22	280200
2004-06-03	27.27	27.27	26.13	26.14	171400
2004-06-04	26.42	26.93	26.07	26.71	148000
2004-06-07	26.76	27.35	26.76	27.27	142400
2004-06-08	27.35	27.35	26.78	27.06	195000
2004-06-09	27.00	27.06	26.43	26.43	91000
2004-06-10	26.43	26.64	25.93	25.94	216000
2004-06-14	25.80	26.32	25.70	25.82	166200
2004-06-15	26.10	26.71	25.72	26.62	222200
2004-06-16	26.78	26.85	26.46	26.76	167000
2004-06-17	26.86	26.98	25.84	26.12	288400
2004-06-18	25.76	26.35	25.68	25.90	173800
2004-06-21	25.82	26.12	25.35	25.36	125600
2004-06-22	25.33	26.11	25.13	26.00	158200
2004-06-23	26.09	27.50	25.74	27.35	298000
2004-06-24	27.33	28.23	27.16	27.82	370800
2004-06-25	27.46	28.29	27.36	27.76	400800
2004-06-28	27.80	28.29	27.33	27.58	307000
2004-06-29	27.29	29.63	27.25	29.62	767800
2004-06-30	29.37	30.07	29.15	29.71	527600
2004-07-01	29.81	30.20	28.97	29.73	357800
2004-07-02	29.61	29.84	28.04	29.62	711800
2004-07-06	29.06	29.25	27.93	27.94	297800
2004-07-07	27.75	28.48	27.50	28.09	171800
2004-07-08	28.18	29.73	27.87	29.40	918000
2004-07-09	29.36	29.89	29.20	29.78	352200
2004-07-12	29.88	30.68	29.57	29.88	419600
2004-07-13	30.15	30.66	30.05	30.44	392000
2004-07-14	30.66	30.66	29.88	30.09	174800
2004-07-15	29.89	31.11	29.89	30.76	334400
2004-07-16	30.72	30.97	29.26	29.48	264200
2004-07-19	29.25	29.86	29.06	29.47	176200
2004-07-20	29.73	30.32	29.38	30.20	154000
2004-07-21	30.33	31.19	29.31	29.43	379000
2004-07-22	29.31	29.38	27.98	28.91	271400
2004-07-23	29.12	29.12	28.40	28.58	140000
2004-07-26	28.47	28.76	27.50	27.86	231400
2004-07-27	27.85	28.94	27.69	28.93	225800
2004-07-28	28.79	29.24	28.35	28.98	244400
2004-07-29	28.98	29.46	28.67	28.94	235000
2004-07-30	29.08	29.60	29.00	29.30	226000
2004-08-02	29.49	30.15	28.94	30.09	270800
2004-08-03	30.17	30.17	29.20	29.34	253800
2004-08-04	29.41	30.10	29.03	29.72	179800
2004-08-05	29.88	29.88	28.95	29.02	129600
2004-08-06	28.58	28.58	26.90	27.35	248800
2004-08-09	27.46	28.14	27.18	27.31	213800
2004-08-10	27.19	27.84	27.19	27.76	215000
2004-08-11	27.76	27.80	26.84	27.03	225800
2004-08-12	26.84	27.45	25.34	25.48	480000
2004-08-13	26.99	29.00	26.38	28.62	1495200
2004-08-16	28.56	29.85	28.46	29.50	593400
2004-08-17	29.62	30.25	29.53	30.03	315600
2004-08-18	29.78	30.44	29.75	30.27	449200
2004-08-19	30.28	30.82	30.12	30.56	468600
2004-08-20	30.51	30.98	30.37	30.88	290800
2004-08-23	30.77	31.17	30.46	30.67	308000
2004-08-24	30.87	30.88	30.00	30.41	299600
2004-08-25	30.47	30.47	30.03	30.41	167200
2004-08-26	30.28	30.30	29.69	29.75	245000
2004-08-27	29.59	31.00	29.59	30.76	390200
2004-08-30	30.85	30.85	29.65	30.33	195600
2004-08-31	30.30	30.58	29.97	30.02	446000
2004-09-01	30.12	30.56	29.84	30.07	176600
2004-09-02	29.97	30.79	29.97	30.78	194200
2004-09-03	30.50	30.85	29.83	30.50	137200
2004-09-07	30.52	30.97	30.13	30.48	226800
2004-09-08	30.42	32.13	30.42	31.68	682400
2004-09-09	31.70	32.35	31.56	31.94	308000
2004-09-10	32.12	33.11	31.85	33.11	465800
2004-09-13	33.29	34.41	33.25	33.76	534400
2004-09-14	33.81	33.81	33.06	33.36	260000
2004-09-15	33.45	33.45	32.76	33.13	173000
2004-09-16	33.13	33.58	32.94	33.03	125200
2004-09-17	33.63	33.67	32.51	33.23	227600
2004-09-20	33.20	34.20	32.97	33.89	215400
2004-09-21	33.94	34.40	33.67	34.16	183400
2004-09-22	33.85	34.00	31.63	32.07	577000
2004-09-23	32.10	32.50	32.00	32.29	154600
2004-09-24	32.18	32.43	32.00	32.00	87600
2004-09-27	32.00	32.06	30.99	30.99	206000
2004-09-28	31.09	31.24	30.50	31.12	284800
2004-09-29	31.04	32.65	30.94	32.65	224400
2004-09-30	32.30	32.45	31.78	31.90	161400
2004-10-01	32.00	33.45	32.00	33.28	192200
2004-10-04	33.50	33.90	33.32	33.75	182600
2004-10-05	33.62	33.90	33.52	33.76	269000
2004-10-06	33.75	34.32	33.36	34.24	128800
2004-10-07	35.72	35.78	34.78	35.56	551600
2004-10-08	35.51	35.98	35.30	35.66	511600
2004-10-11	35.85	35.95	35.01	35.81	213400
2004-10-12	35.75	35.81	35.27	35.65	289400
2004-10-13	35.62	35.95	35.43	35.51	390200
2004-10-14	35.48	35.58	35.16	35.37	189600
2004-10-15	35.23	36.59	35.11	35.91	314800
2004-10-18	36.21	37.35	35.51	36.74	270800
2004-10-19	36.76	36.88	35.73	36.00	266000
2004-10-20	35.86	36.06	35.59	36.00	129200
2004-10-21	36.07	36.50	35.78	36.37	131200
2004-10-22	36.25	36.56	35.26	35.57	242600
2004-10-25	35.53	35.80	35.10	35.54	260600
2004-10-26	35.40	35.47	34.25	34.75	389600
2004-10-27	34.81	35.65	34.35	35.28	324200
2004-10-28	35.20	35.47	34.88	35.05	216400
2004-10-29	33.24	33.43	30.43	30.97	1550000
2004-11-01	31.16	31.50	29.75	29.99	670400
2004-11-02	29.90	30.16	29.78	30.04	580600
2004-11-03	30.13	30.67	30.13	30.53	313200
2004-11-04	30.56	31.75	30.43	31.54	526000
2004-11-05	32.55	33.50	31.76	32.90	687200
2004-11-08	32.90	32.90	31.92	31.93	315000
2004-11-09	31.88	32.56	31.88	32.42	411600
2004-11-10	32.30	32.78	31.70	32.10	214200
2004-11-11	31.68	32.99	31.68	32.94	195600
2004-11-12	32.99	33.61	32.08	33.27	368800
2004-11-15	33.40	33.55	32.58	32.75	185200
2004-11-16	32.51	32.94	32.40	32.43	173000
2004-11-17	32.64	32.98	32.45	32.62	178600
2004-11-18	32.39	32.70	32.33	32.55	115200
2004-11-19	32.45	32.68	32.28	32.58	194600
2004-11-22	32.55	33.14	31.95	33.14	185400
2004-11-23	33.25	33.25	32.11	32.37	186600
2004-11-24	32.10	33.10	32.10	32.94	95600
2004-11-26	32.81	33.05	32.64	32.64	12600
2004-11-29	32.44	33.31	32.41	33.28	242600
2004-11-30	33.00	33.25	32.25	32.35	332800
2004-12-01	32.63	33.50	32.51	33.32	276600
2004-12-02	33.27	34.21	33.00	33.92	172800
2004-12-03	34.16	34.16	33.53	33.82	104800
2004-12-06	33.62	34.18	33.25	33.25	100600
2004-12-07	33.25	33.50	32.28	32.40	134000
2004-12-08	32.74	32.74	32.08	32.31	175800
2004-12-09	32.19	32.37	32.08	32.14	181000
2004-12-10	32.11	32.47	31.44	31.70	178600
2004-12-13	31.50	31.82	31.35	31.48	266800
2004-12-14	31.39	31.99	31.35	31.99	262200
2004-12-15	31.59	32.27	31.50	32.20	155600
2004-12-16	32.33	32.60	32.00	32.40	165000
2004-12-17	31.89	32.35	31.63	31.83	230800
2004-12-20	31.51	31.94	30.88	30.88	168000
2004-12-21	30.87	31.67	30.86	31.66	186600
2004-12-22	31.50	31.70	31.19	31.39	151200
2004-12-23	31.18	31.36	31.06	31.07	89800
2004-12-27	31.05	31.25	30.42	30.81	166600
2004-12-28	30.76	31.60	30.70	31.52	99000
2004-12-29	31.37	31.63	30.98	31.47	99600
2004-12-30	31.17	31.98	31.17	31.69	64400
2004-12-31	31.99	31.99	30.84	31.08	92800
2005-01-03	31.44	31.46	30.16	30.27	314600
2005-01-04	30.49	30.66	30.08	30.27	249200
2005-01-05	30.13	30.45	29.70	29.70	112200
2005-01-06	29.68	30.25	29.68	29.98	417800
2005-01-07	31.50	32.98	31.03	32.18	724000
2005-01-10	32.11	32.96	32.10	32.70	244400
2005-01-11	32.78	32.83	31.86	32.37	355600
2005-01-12	31.95	32.58	31.15	31.62	310000
2005-01-13	31.47	32.33	31.46	31.83	322800
2005-01-14	31.98	32.13	31.55	31.60	126600
2005-01-18	31.54	32.53	31.23	32.32	132000
2005-01-19	32.62	32.62	30.90	31.24	281400
2005-01-20	30.99	31.56	30.72	30.72	147200
2005-01-21	31.11	31.15	30.56	30.72	162800
2005-01-24	31.07	31.07	30.01	30.01	90400
2005-01-25	30.36	30.75	30.04	30.04	120400
2005-01-26	30.34	30.35	29.93	30.23	93800
2005-01-27	30.38	31.55	30.03	31.21	171000
2005-01-28	31.65	32.63	30.71	32.09	316000
2005-01-31	32.01	32.50	31.93	32.14	223000
2005-02-01	32.24	32.90	32.00	32.77	276600
2005-02-02	32.62	32.98	32.30	32.73	94800
2005-02-03	32.01	32.56	32.00	32.25	85000
2005-02-04	32.55	32.90	32.06	32.41	68000
2005-02-07	32.35	33.09	32.35	33.07	152000
2005-02-08	33.09	34.10	33.00	33.92	235400
2005-02-09	33.61	34.04	32.54	32.61	198200
2005-02-10	32.56	33.35	32.16	32.33	129400
2005-02-11	32.70	32.95	31.62	32.77	77400
2005-02-14	32.86	32.90	32.25	32.43	40200
2005-02-15	32.22	32.68	32.09	32.45	150400
2005-02-16	32.04	32.48	31.95	32.34	66000
2005-02-17	32.75	32.75	31.63	31.70	148000
2005-02-18	31.99	31.99	30.91	30.99	173600
2005-02-22	30.71	31.32	30.19	30.49	146200
2005-02-23	31.15	31.25	30.85	31.06	153000
2005-02-24	30.98	31.39	30.36	31.12	180000
2005-02-25	31.40	31.85	31.05	31.85	149800
2005-02-28	31.85	32.04	31.06	31.38	135400
2005-03-01	31.26	31.69	30.94	31.48	137000
2005-03-02	31.29	32.37	31.27	31.68	183800
2005-03-03	32.05	32.05	30.75	31.48	110200
2005-03-04	31.26	31.60	30.70	30.98	125200
2005-03-07	30.94	31.20	30.26	30.43	162800
2005-03-08	30.74	30.80	29.82	30.27	356800
2005-03-09	30.25	30.31	29.87	30.11	209600
2005-03-10	30.01	30.24	28.58	29.51	538800
2005-03-11	29.53	29.56	28.67	28.79	473200
2005-03-14	28.66	29.47	28.59	28.90	149200
2005-03-15	28.80	29.11	28.11	28.38	172400
2005-03-16	28.18	28.47	28.04	28.12	154800
2005-03-17	28.08	28.30	27.91	27.95	245400
2005-03-18	28.19	28.72	27.85	28.52	285200
2005-03-21	28.70	28.93	27.89	28.57	159000
2005-03-22	28.38	29.10	28.38	28.50	142200
2005-03-23	28.38	28.75	28.38	28.48	147600
2005-03-24	28.40	28.52	27.87	27.98	185400
2005-03-28	27.90	28.15	27.46	27.50	149600
2005-03-29	27.72	27.72	25.60	25.79	688600
2005-03-30	25.63	26.37	25.14	25.82	443200
2005-03-31	26.05	26.05	25.64	25.92	231000
2005-04-01	26.18	26.50	25.80	26.34	210400
2005-04-04	26.10	26.56	26.09	26.38	154600
2005-04-05	26.28	26.45	26.07	26.18	232400
2005-04-06	26.31	27.75	26.22	26.25	417800
2005-04-07	24.48	24.48	22.33	22.90	3682600
2005-04-08	22.93	22.93	22.35	22.56	523800
2005-04-11	22.53	22.76	21.94	22.05	511800
2005-04-12	22.00	22.18	21.75	22.04	972400
2005-04-13	21.89	21.93	21.35	21.60	698600
2005-04-14	21.60	21.70	21.22	21.38	678400
2005-04-15	21.28	21.36	20.83	20.85	613200
2005-04-18	20.82	21.61	20.81	21.32	318800
2005-04-19	21.50	21.68	21.28	21.60	600400
2005-04-20	21.50	21.68	21.38	21.38	230800
2005-04-21	21.79	22.59	21.55	22.32	312400
2005-04-22	22.32	22.81	21.83	22.36	464400
2005-04-25	22.61	22.88	22.45	22.70	270800
2005-04-26	22.64	22.76	22.38	22.53	275600
2005-04-27	22.42	22.98	22.13	22.66	504400
2005-04-28	22.77	22.77	22.11	22.11	611400
2005-04-29	22.47	24.49	21.20	23.13	1261600
2005-05-02	23.12	23.77	22.85	23.14	485600
2005-05-03	23.05	23.10	22.39	22.51	464800
2005-05-04	22.64	22.68	22.10	22.17	403000
2005-05-05	22.34	22.34	21.71	21.91	328000
2005-05-06	22.13	22.50	21.90	22.18	176800
2005-05-09	22.18	22.43	22.10	22.40	259800
2005-05-10	22.40	22.57	22.16	22.35	324600
2005-05-11	22.47	22.47	22.14	22.32	290800
2005-05-12	22.25	23.10	22.25	22.83	436800
2005-05-13	22.94	23.31	22.65	22.97	278000
2005-05-16	22.89	23.59	22.89	23.46	516600
2005-05-17	23.38	23.54	23.28	23.35	216800
2005-05-18	23.43	24.13	23.37	24.00	140800
2005-05-19	23.82	24.10	23.82	24.07	151200
2005-05-20	24.07	24.45	23.74	24.33	144200
2005-05-23	24.32	25.45	24.32	24.99	324600
2005-05-24	24.83	24.89	24.38	24.50	498000
2005-05-25	24.48	24.59	24.11	24.25	351800
2005-05-26	24.30	24.69	24.16	24.65	300400
2005-05-27	24.54	24.84	24.25	24.36	313400
2005-05-31	24.26	24.59	24.26	24.55	178000
2005-06-01	24.45	24.96	24.45	24.76	165400
2005-06-02	24.75	24.75	24.25	24.46	285600
2005-06-03	24.50	24.62	24.20	24.29	298800
2005-06-06	24.25	24.25	23.95	24.14	182000
2005-06-07	24.08	24.71	23.98	24.39	212800
2005-06-08	24.56	24.58	23.89	24.00	380200
2005-06-09	23.86	24.03	23.70	23.95	224200
2005-06-10	23.93	23.99	23.50	23.55	186200
2005-06-13	23.67	23.97	23.57	23.71	190200
2005-06-14	23.63	23.71	23.45	23.60	150400
2005-06-15	23.63	23.82	23.36	23.69	340000
2005-06-16	23.52	23.89	23.50	23.75	221200
2005-06-17	23.80	23.80	23.39	23.50	241200
2005-06-20	23.36	23.95	22.98	23.57	224800
2005-06-21	23.55	23.90	23.55	23.70	105000
2005-06-22	23.70	24.13	23.57	24.01	269000
2005-06-23	23.96	24.52	23.94	24.17	284800
2005-06-24	24.19	24.19	23.52	23.74	134200
2005-06-27	23.72	23.92	23.43	23.85	137000
2005-06-28	23.79	23.84	23.48	23.63	468200
2005-06-29	23.26	23.26	22.43	22.73	644800
2005-06-30	22.00	22.45	20.81	21.47	1056800
2005-07-01	21.25	21.70	21.18	21.45	374600
2005-07-05	21.39	21.83	21.31	21.50	496600
2005-07-06	21.49	21.88	21.44	21.80	404800
2005-07-07	21.55	22.29	21.55	22.24	253600
2005-07-08	23.43	24.48	23.41	23.49	913800
2005-07-11	23.51	24.23	23.44	24.15	255000
2005-07-12	24.11	24.72	24.05	24.46	157600
2005-07-13	24.46	24.52	24.00	24.13	123200
2005-07-14	24.32	24.32	23.78	23.84	146800
2005-07-15	23.75	24.00	23.48	23.83	107600
2005-07-18	23.80	23.87	23.19	23.30	193000
2005-07-19	23.38	23.72	23.28	23.39	188600
2005-07-20	23.26	23.88	23.25	23.79	164800
2005-07-21	23.85	23.91	23.41	23.61	117400
2005-07-22	23.49	23.99	23.45	23.98	121600
2005-07-25	23.98	24.48	23.98	24.25	130600
2005-07-26	24.28	24.50	23.89	24.10	108000
2005-07-27	23.65	23.65	22.40	22.73	662000
2005-07-28	22.66	23.92	22.66	23.75	373200
2005-07-29	23.65	24.05	23.65	23.87	174400
2005-08-01	23.81	24.50	23.81	24.43	205800
2005-08-02	24.48	24.67	24.36	24.67	302400
2005-08-03	24.62	24.65	24.21	24.64	127000
2005-08-04	24.52	24.65	24.33	24.50	171000
2005-08-05	24.45	24.88	24.41	24.52	161000
2005-08-08	24.45	24.45	23.86	24.11	362200
2005-08-09	24.15	25.18	24.05	24.98	418800
2005-08-10	25.00	25.04	24.75	24.93	246400
2005-08-11	24.88	25.06	24.75	24.90	216000
2005-08-12	24.75	25.30	24.49	25.21	133600
2005-08-15	25.33	25.50	24.84	25.07	243400
2005-08-16	25.01	25.43	24.15	25.09	164200
2005-08-17	25.19	25.29	24.88	25.08	132000
2005-08-18	25.03	26.05	24.74	26.01	369800
2005-08-19	23.30	23.48	22.06	22.23	3485000
2005-08-22	22.23	22.39	21.63	21.86	822000
2005-08-23	22.00	22.22	21.76	22.01	320000
2005-08-24	21.94	22.07	21.75	21.83	147000
2005-08-25	21.95	22.03	21.28	21.28	1274800
2005-08-26	21.44	21.93	21.16	21.74	621400
2005-08-29	21.70	21.86	21.45	21.80	263600
2005-08-30	21.85	21.95	21.63	21.70	453200
2005-08-31	21.76	22.33	21.63	22.33	257800
2005-09-01	22.25	22.95	22.17	22.65	618000
2005-09-02	22.61	22.87	22.26	22.38	321200
2005-09-06	22.46	22.76	22.41	22.70	454000
2005-09-07	22.66	22.96	22.49	22.86	403800
2005-09-08	22.79	23.09	22.77	23.09	317600
2005-09-09	23.08	23.08	22.85	23.04	164800
2005-09-12	22.95	23.20	22.88	23.11	211200
2005-09-13	23.25	23.25	22.92	23.07	279400
2005-09-14	23.23	23.60	23.05	23.25	482200
2005-09-15	23.09	23.20	22.78	23.06	472400
2005-09-16	23.14	23.46	22.99	23.15	509400
2005-09-19	22.99	23.07	22.65	22.88	370400
2005-09-20	22.78	23.20	22.78	23.10	741800
2005-09-21	23.06	23.29	23.00	23.15	417000
2005-09-22	23.15	23.70	23.06	23.37	453200
2005-09-23	23.48	24.11	23.08	23.58	208600
2005-09-26	23.55	24.04	23.52	23.63	177000
2005-09-27	23.75	24.00	23.50	23.64	209200
2005-09-28	23.64	23.66	23.50	23.64	194000
2005-09-29	23.61	23.84	23.52	23.77	195600
2005-09-30	23.67	24.53	23.67	24.37	247200
2005-10-03	24.37	24.65	23.88	24.33	338200
2005-10-04	24.40	25.08	24.28	25.08	367000
2005-10-05	25.00	25.60	24.83	25.25	421200
2005-10-06	25.26	25.45	25.00	25.25	203000
2005-10-07	26.25	27.05	26.06	26.27	608000
2005-10-10	26.28	26.44	25.85	25.85	160400
2005-10-11	25.85	26.59	25.85	26.25	310200
2005-10-12	26.17	26.41	26.05	26.25	438000
2005-10-13	26.02	26.40	25.91	26.07	261400
2005-10-14	26.28	26.40	25.74	25.91	216600
2005-10-17	25.85	26.19	25.73	26.10	206800
2005-10-18	26.07	26.65	25.88	26.17	132000
2005-10-19	26.05	26.23	25.70	26.06	265400
2005-10-20	26.14	26.69	26.11	26.46	157800
2005-10-21	26.47	27.50	26.47	27.34	194000
2005-10-24	27.41	27.99	26.59	26.91	421200
2005-10-25	26.81	27.18	26.63	26.99	203000
2005-10-26	26.77	26.77	26.07	26.07	114600
2005-10-27	25.93	25.93	25.16	25.26	293800
2005-10-28	27.05	29.20	27.02	28.50	1572200
2005-10-31	28.88	28.91	28.04	28.32	561000
2005-11-01	28.15	28.24	27.77	27.98	339200
2005-11-02	27.93	28.20	27.42	28.00	319800
2005-11-03	28.10	28.41	27.91	28.10	252800
2005-11-04	28.08	28.10	27.56	27.90	220800
2005-11-07	27.85	27.91	27.68	27.75	159200
2005-11-08	27.67	27.96	27.39	27.87	463800
2005-11-09	27.92	28.29	27.61	28.04	81800
2005-11-10	28.22	28.32	27.28	28.28	106000
2005-11-11	28.25	28.33	27.64	28.14	111400
2005-11-14	28.16	28.24	27.57	27.68	70200
2005-11-15	27.52	27.71	27.10	27.39	199600
2005-11-16	27.28	27.51	26.65	27.39	159000
2005-11-17	27.45	28.95	27.40	28.90	222200
2005-11-18	29.11	29.83	28.53	28.65	239200
2005-11-21	28.53	29.35	28.36	29.16	102200
2005-11-22	29.20	29.99	29.14	29.95	176600
2005-11-23	29.91	29.91	29.42	29.69	123800
2005-11-25	29.82	29.82	29.45	29.69	10000
2005-11-28	29.47	29.70	28.73	29.42	226200
2005-11-29	29.55	30.12	29.13	29.73	118000
2005-11-30	29.73	30.36	29.63	29.65	179600
2005-12-01	29.86	30.32	29.83	30.01	276600
2005-12-02	30.17	30.80	29.85	30.10	239600
2005-12-05	30.22	30.28	29.49	29.80	144400
2005-12-06	29.85	30.32	29.72	29.81	148600
2005-12-07	29.84	30.16	29.84	30.05	114800
2005-12-08	29.92	30.31	29.66	30.11	57400
2005-12-09	29.96	30.29	29.50	30.19	86400
2005-12-12	30.12	30.13	29.80	29.92	132200
2005-12-13	29.69	30.01	29.54	30.00	128000
2005-12-14	30.00	30.13	29.68	29.79	99400
2005-12-15	29.70	29.85	29.33	29.76	102400
2005-12-16	29.83	29.99	29.15	29.37	271000
2005-12-19	29.37	29.37	28.54	28.71	133000
2005-12-20	28.57	28.57	27.84	28.01	158000
2005-12-21	27.91	28.78	27.90	28.73	91200
2005-12-22	28.59	28.77	27.81	27.91	120800
2005-12-23	28.08	28.21	27.92	28.04	78400
2005-12-27	28.00	28.36	27.68	27.71	94600
2005-12-28	27.91	28.59	27.64	28.20	97200
2005-12-29	28.35	28.78	28.02	28.21	82800
2005-12-30	28.02	28.26	27.21	27.34	162400
2006-01-03	27.62	27.62	26.65	27.36	250000
2006-01-04	27.56	27.85	27.35	27.72	156600
2006-01-05	27.68	27.74	27.42	27.48	122600
2006-01-06	29.00	29.93	28.60	28.87	474800
2006-01-09	29.10	30.14	28.96	30.00	369000
2006-01-10	30.00	30.05	29.84	30.00	185000
2006-01-11	30.00	30.00	29.12	29.59	257000
2006-01-12	29.44	29.71	29.18	29.71	115200
2006-01-13	29.88	29.92	29.60	29.77	169800
2006-01-17	29.62	29.62	29.00	29.08	115600
2006-01-18	28.83	29.32	28.77	29.24	173600
2006-01-19	29.44	29.83	28.97	29.60	233800
2006-01-20	29.79	29.79	29.15	29.29	144000
2006-01-23	29.43	29.74	29.05	29.44	132000
2006-01-24	29.63	29.68	29.35	29.59	133000
2006-01-25	29.52	29.82	29.46	29.82	302400
2006-01-26	30.00	30.31	29.74	30.10	472600
2006-01-27	29.15	29.29	27.05	28.84	1367600
2006-01-30	28.68	29.03	27.89	28.73	335400
2006-01-31	28.56	30.17	28.55	29.41	437000
2006-02-01	29.47	29.96	29.24	29.89	225800
2006-02-02	29.67	30.38	29.37	30.35	457200
2006-02-03	30.20	30.48	30.08	30.30	681000
2006-02-06	30.25	30.40	29.55	29.81	228400
2006-02-07	29.56	30.05	29.54	29.76	220600
2006-02-08	29.92	29.97	29.45	29.52	214600
2006-02-09	29.67	29.67	28.83	28.93	322400
2006-02-10	28.85	28.86	27.82	28.45	402200
2006-02-13	28.40	28.57	28.11	28.38	217800
2006-02-14	28.38	28.74	28.08	28.54	264400
2006-02-15	28.40	28.66	28.10	28.45	340400
2006-02-16	28.44	28.63	28.19	28.47	113400
2006-02-17	28.58	29.03	28.03	28.84	269200
2006-02-21	29.04	29.04	27.88	28.04	313800
2006-02-22	28.25	28.84	28.00	28.84	209600
2006-02-23	28.75	29.65	28.49	29.13	330600
2006-02-24	29.25	29.58	29.04	29.41	427200
2006-02-27	29.29	29.61	29.25	29.38	81600
2006-02-28	29.22	29.90	28.79	29.06	121800
2006-03-01	29.01	29.65	29.01	29.62	113800
2006-03-02	29.46	29.62	28.99	29.35	81400
2006-03-03	29.38	29.91	29.03	29.28	125600
2006-03-06	29.27	29.64	28.97	29.27	132600
2006-03-07	29.08	29.38	28.97	29.13	119600
2006-03-08	29.03	29.37	28.77	29.27	198400
2006-03-09	29.30	29.61	29.07	29.26	201000
2006-03-10	29.49	29.57	28.95	29.16	109000
2006-03-13	29.36	29.36	28.56	28.57	140600
2006-03-14	28.53	29.51	28.30	29.24	252400
2006-03-15	29.39	29.54	29.11	29.52	70400
2006-03-16	29.50	30.11	29.32	29.84	185400
2006-03-17	29.96	30.11	29.75	30.03	257000
2006-03-20	30.11	30.48	29.89	30.16	84600
2006-03-21	30.00	30.25	29.30	29.33	123800
2006-03-22	29.56	29.79	28.99	29.58	77000
2006-03-23	29.39	29.40	28.96	29.15	118800
2006-03-24	29.00	29.26	29.00	29.16	68000
2006-03-27	29.35	29.35	28.95	29.02	99600
2006-03-28	28.92	30.08	28.87	29.20	121800
2006-03-29	29.33	30.24	29.21	30.13	66200
2006-03-30	30.19	30.32	29.71	30.09	65200
2006-03-31	30.10	30.28	30.04	30.21	94400
2006-04-03	30.18	30.26	29.48	29.72	87200
2006-04-04	29.60	30.06	29.57	29.84	73600
2006-04-05	29.81	29.81	29.51	29.67	84200
2006-04-06	29.55	29.57	29.19	29.21	91800
2006-04-07	29.15	29.55	28.59	28.60	167800
2006-04-10	28.53	28.76	28.19	28.37	140400
2006-04-11	28.46	28.46	27.92	28.01	196400
2006-04-12	28.20	28.26	27.89	27.98	56000
2006-04-13	28.01	28.07	27.56	27.66	249800
2006-04-17	27.70	27.80	27.18	27.48	263000
2006-04-18	27.64	29.08	27.58	29.01	140600
2006-04-19	29.08	29.88	29.08	29.76	200000
2006-04-20	29.75	29.95	29.30	29.79	70000
2006-04-21	29.88	29.88	29.24	29.36	151000
2006-04-24	29.49	29.49	28.80	28.80	93800
2006-04-25	28.68	29.04	28.38	28.77	112000
2006-04-26	28.83	28.95	28.31	28.31	133200
2006-04-27	28.36	29.07	28.23	28.46	176400
2006-04-28	28.72	31.62	28.61	31.30	463600
2006-05-01	31.33	31.33	29.73	30.24	340400
2006-05-02	30.13	30.49	29.27	29.27	267000
2006-05-03	29.24	30.72	29.20	30.51	143800
2006-05-04	30.44	31.10	30.10	31.05	91000
2006-05-05	30.83	31.03	30.04	30.61	121800
2006-05-08	30.02	30.88	30.02	30.49	96800
2006-05-09	30.32	30.50	30.13	30.46	73400
2006-05-10	30.31	30.40	29.10	29.62	87600
2006-05-11	29.44	29.62	28.39	28.40	82000
2006-05-12	28.61	28.87	27.76	28.63	154200
2006-05-15	28.50	29.43	28.35	28.84	283400
2006-05-16	29.25	30.88	29.24	30.62	297200
2006-05-17	30.38	30.68	29.86	29.87	190400
2006-05-18	30.01	30.49	29.50	29.53	139200
2006-05-19	29.53	30.29	28.95	28.97	312000
2006-05-22	28.83	30.40	28.75	30.01	184600
2006-05-23	30.50	30.50	28.50	28.61	204000
2006-05-24	28.77	30.44	28.69	30.31	282200
2006-05-25	30.46	31.18	29.59	29.78	414200
2006-05-26	29.88	30.55	29.86	30.42	144400
2006-05-30	30.37	30.37	29.11	29.16	114800
2006-05-31	29.20	30.11	29.17	29.44	116200
2006-06-01	29.65	30.03	29.52	29.98	128200
2006-06-02	30.10	30.40	29.47	29.87	121000
2006-06-05	29.63	29.97	28.56	28.72	148200
2006-06-06	28.93	28.99	27.90	28.61	141500
2006-06-07	28.49	29.35	28.17	28.46	107900
2006-06-08	28.15	28.76	26.85	28.62	202200
2006-06-09	28.65	28.93	27.90	27.96	94700
2006-06-12	28.02	28.11	26.99	27.13	113000
2006-06-13	27.00	28.03	26.68	26.70	193900
2006-06-14	26.75	27.01	26.35	26.62	226700
2006-06-15	26.74	27.15	26.74	27.10	184500
2006-06-16	27.04	27.22	26.46	27.14	519600
2006-06-19	27.28	27.42	26.59	26.60	115900
2006-06-20	26.65	26.97	26.33	26.72	154900
2006-06-21	26.60	28.06	26.60	27.40	157400
2006-06-22	27.48	27.79	27.16	27.42	167800
2006-06-23	27.40	27.49	26.87	27.35	258000
2006-06-26	27.58	27.86	27.24	27.56	147300
2006-06-27	27.66	27.74	26.96	27.11	101800
2006-06-28	27.31	27.35	26.52	26.96	66000
2006-06-29	27.26	28.03	27.26	28.03	141300
2006-06-30	28.25	29.37	27.80	29.32	258000
2006-07-03	28.91	29.32	28.50	28.56	62500
2006-07-05	28.15	28.30	27.75	27.85	100200
2006-07-06	27.89	28.30	27.75	28.12	105700
2006-07-07	27.96	28.09	27.59	27.59	188651
2006-07-10	29.90	30.00	29.32	29.88	339658
2006-07-11	29.96	30.66	29.62	30.65	137294
2006-07-12	30.61	30.61	30.00	30.04	115266
2006-07-13	29.85	30.11	29.51	29.82	113539
2006-07-14	29.66	30.21	29.58	29.81	98312
2006-07-17	29.80	29.94	29.35	29.40	137284
2006-07-18	29.59	29.78	29.21	29.51	143762
2006-07-19	29.42	30.60	29.35	30.34	126126
2006-07-20	30.42	30.56	29.23	29.27	88679
2006-07-21	29.10	29.35	28.32	29.26	113844
2006-07-24	29.46	30.14	29.36	29.63	97135
2006-07-25	29.57	30.10	29.30	29.45	69946
2006-07-26	29.40	29.80	29.12	29.30	87069
2006-07-27	29.50	29.63	28.01	28.36	81417
2006-07-28	28.54	29.30	28.54	29.07	119615
2006-07-31	29.29	30.00	29.09	29.75	82767
2006-08-01	29.53	29.65	28.78	29.05	70649
2006-08-02	29.15	29.24	28.65	29.03	94477
2006-08-03	28.69	29.90	28.60	29.57	87830
2006-08-04	30.08	30.33	28.54	29.21	88171
2006-08-07	28.90	29.07	28.43	28.84	77445
2006-08-08	29.07	29.48	28.62	28.64	157023
2006-08-09	29.03	29.46	28.87	29.00	106946
2006-08-10	28.86	29.76	28.75	29.17	84467
2006-08-11	29.03	29.34	28.79	28.93	58915
2006-08-14	29.13	30.26	28.86	28.91	47230
2006-08-15	29.51	29.79	28.94	29.74	58195
2006-08-16	30.00	30.88	29.79	30.74	104555
2006-08-17	30.68	32.25	30.43	32.00	307985
2006-08-18	31.44	31.98	29.10	31.01	571849
2006-08-21	30.99	31.20	30.24	30.75	158018
2006-08-22	30.64	31.09	30.38	30.40	94918
2006-08-23	30.52	31.10	29.68	29.97	128814
2006-08-24	29.97	30.42	29.69	29.95	154141
2006-08-25	29.81	30.17	29.60	29.71	67006
2006-08-28	29.66	30.09	29.58	30.03	128037
2006-08-29	30.06	30.87	29.71	30.87	187351
2006-08-30	31.00	31.00	30.23	30.80	118513
2006-08-31	30.94	31.35	30.75	31.04	287050
2006-09-01	31.00	31.29	30.41	30.67	88180
2006-09-05	30.81	31.28	30.78	31.10	85278
2006-09-06	30.96	30.96	30.09	30.09	106676
2006-09-07	30.04	30.74	29.75	30.13	125974
2006-09-08	30.30	30.30	29.60	30.14	70270
2006-09-11	29.90	31.10	29.70	30.49	365412
2006-09-12	30.60	31.23	30.36	31.18	122960
2006-09-13	31.08	31.64	31.00	31.60	111490
2006-09-14	31.61	31.70	31.21	31.53	107355
2006-09-15	31.77	31.78	31.42	31.58	198037
2006-09-18	31.50	32.00	31.43	31.60	98354
2006-09-19	31.73	31.79	31.28	31.79	113237
2006-09-20	32.00	32.00	31.49	31.63	143352
2006-09-21	31.82	32.14	31.40	31.53	107533
2006-09-22	31.54	31.54	30.20	30.78	94046
2006-09-25	30.75	31.36	29.83	31.10	69477
2006-09-26	31.00	31.40	30.59	31.30	146919
2006-09-27	31.11	32.00	30.96	31.90	173751
2006-09-28	32.03	32.03	30.96	31.33	114126
2006-09-29	31.42	31.42	30.12	30.33	177168
2006-10-02	30.23	30.86	29.60	29.90	123237
2006-10-03	29.92	30.01	29.14	29.85	125876
2006-10-04	29.88	30.59	29.39	30.41	111103
2006-10-05	30.50	30.51	29.64	29.99	269352
2006-10-06	31.95	32.39	31.51	32.00	563470
2006-10-09	32.00	32.31	31.79	32.00	389645
2006-10-10	31.67	32.00	30.91	31.21	206206
2006-10-11	31.11	31.58	30.70	30.99	115516
2006-10-12	31.06	31.73	31.06	31.69	116869
2006-10-13	31.62	31.92	31.12	31.17	153140
2006-10-16	31.28	31.81	30.98	31.32	238439
2006-10-17	31.20	31.20	30.58	30.85	145200
2006-10-18	31.00	31.58	30.69	30.74	120400
2006-10-19	30.57	30.89	30.55	30.58	223239
2006-10-20	30.70	30.70	29.98	30.20	127761
2006-10-23	30.00	30.83	29.91	30.08	87259
2006-10-24	30.01	30.16	29.50	30.04	87418
2006-10-25	29.91	30.71	29.91	30.25	188906
2006-10-26	30.04	31.29	29.86	31.10	347510
2006-10-27	30.70	31.60	30.05	31.41	248923
2006-10-30	31.17	31.50	30.98	31.30	131931
2006-10-31	31.42	31.92	31.12	31.39	126218
2006-11-01	31.56	31.86	30.64	30.78	158993
2006-11-02	30.48	30.85	30.14	30.36	164862
2006-11-03	30.57	31.05	30.50	30.69	101200
2006-11-06	30.90	31.66	30.50	31.28	176586
2006-11-07	31.22	31.60	30.93	31.48	193241
2006-11-08	31.26	31.68	30.95	31.45	202888
2006-11-09	31.61	31.63	31.22	31.63	248146
2006-11-10	28.85	29.95	28.18	29.84	868669
2006-11-13	29.74	30.23	29.41	30.14	544781
2006-11-14	30.13	30.34	30.02	30.16	244374
2006-11-15	30.16	30.50	30.01	30.27	245330
2006-11-16	30.33	30.60	30.12	30.38	172840
2006-11-17	30.38	30.38	30.01	30.12	149369
2006-11-20	29.95	30.25	29.94	30.17	242038
2006-11-21	30.23	30.39	30.01	30.34	287658
2006-11-22	30.38	30.38	30.01	30.14	132277
2006-11-24	30.03	30.21	29.95	30.14	48358
2006-11-27	29.99	30.34	29.54	29.62	274840
2006-11-28	29.60	29.94	29.36	29.73	268601
2006-11-29	29.99	30.32	29.55	30.11	228291
2006-11-30	30.13	30.71	29.90	30.51	234487
2006-12-01	30.46	30.59	29.83	30.10	197302
2006-12-04	30.27	30.59	29.91	30.37	341437
2006-12-05	30.54	30.63	30.08	30.11	139100
2006-12-06	30.10	30.22	29.93	29.98	146914
2006-12-07	30.11	30.45	29.94	30.14	160332
2006-12-08	30.12	30.55	29.91	29.99	88989
2006-12-11	29.98	30.29	29.93	30.10	196864
2006-12-12	30.17	30.46	29.94	30.44	245788
2006-12-13	30.55	30.91	30.49	30.79	191705
2006-12-14	30.79	31.37	30.10	30.24	266041
2006-12-15	30.28	30.68	30.10	30.13	295599
2006-12-18	30.05	30.65	30.05	30.10	189349
2006-12-19	30.01	30.46	29.97	30.45	159282
2006-12-20	30.44	30.81	30.44	30.68	122465
2006-12-21	30.59	30.93	30.10	30.10	71428
2006-12-22	30.08	30.31	30.04	30.26	66441
2006-12-26	30.25	30.80	30.08	30.58	73554
2006-12-27	30.68	31.22	30.53	31.11	102148
2006-12-28	31.15	31.17	30.56	30.86	94981
2006-12-29	30.77	30.99	30.26	30.40	175485
2007-01-03	30.40	30.78	29.86	30.25	174181
2007-01-04	30.20	30.59	29.87	30.41	161157
2007-01-05	30.21	30.39	29.93	30.10	142619
2007-01-08	30.27	30.55	30.01	30.13	133043
2007-01-09	27.95	28.42	27.61	27.98	1060878
2007-01-10	27.93	27.93	27.06	27.48	384858
2007-01-11	27.49	28.11	27.43	27.79	179394
2007-01-12	27.70	27.83	27.50	27.73	109098
2007-01-16	27.70	27.99	27.18	27.51	162584
2007-01-17	27.40	28.30	27.30	27.85	257678
2007-01-18	27.92	27.92	27.40	27.55	132199
2007-01-19	27.65	27.73	27.24	27.51	140328
2007-01-22	27.54	27.86	27.42	27.65	217220
2007-01-23	27.60	27.99	27.60	27.83	79632
2007-01-24	28.00	28.13	27.56	27.99	148276
2007-01-25	28.14	28.14	27.52	27.61	131442
2007-01-26	27.88	28.34	27.64	28.22	273640
2007-01-29	28.11	29.49	28.11	29.26	307421
2007-01-30	29.37	29.37	28.74	28.99	184036
2007-01-31	28.93	29.51	28.69	29.34	202532
2007-02-01	29.46	29.48	28.91	29.10	121697
2007-02-02	29.12	29.14	28.75	28.85	117263
2007-02-05	28.74	29.00	28.43	28.58	184163
2007-02-06	28.72	28.92	28.46	28.75	166725
2007-02-07	28.75	29.05	28.49	29.05	125683
2007-02-08	29.07	29.07	28.55	28.94	77843
2007-02-09	28.87	28.96	28.23	28.62	87798
2007-02-12	28.72	29.02	28.34	29.00	146147
2007-02-13	29.12	29.43	28.55	28.89	184408
2007-02-14	28.86	29.61	28.79	29.25	201034
2007-02-15	29.26	29.43	28.83	29.26	136161
2007-02-16	29.27	29.40	28.93	29.33	123585
2007-02-20	29.20	29.85	28.95	29.76	154539
2007-02-21	29.61	29.75	29.42	29.72	92961
2007-02-22	29.66	29.70	29.24	29.67	72604
2007-02-23	29.70	29.98	29.69	29.77	62407
2007-02-26	29.90	29.90	29.31	29.57	146227
2007-02-27	29.32	29.32	27.86	28.15	112316
2007-02-28	28.20	28.49	27.37	27.66	108605
2007-03-01	27.35	27.94	26.60	27.49	127882
2007-03-02	27.30	27.49	27.12	27.12	123959
2007-03-05	27.13	27.19	26.05	26.08	171112
2007-03-06	26.35	26.48	25.91	26.03	225431
2007-03-07	26.09	26.17	25.60	25.97	189117
2007-03-08	26.14	26.14	25.72	25.87	212067
2007-03-09	26.02	26.20	25.88	26.20	120849
2007-03-12	26.07	26.17	25.75	26.04	108099
2007-03-13	25.91	26.04	25.71	25.72	242215
2007-03-14	25.66	25.98	25.22	25.80	132289
2007-03-15	25.84	26.12	25.74	26.12	68705
2007-03-16	26.07	26.14	25.53	25.93	229485
2007-03-19	26.00	26.61	25.87	26.47	139816
2007-03-20	26.41	26.44	26.08	26.35	72180
2007-03-21	26.33	26.89	26.05	26.89	137292
2007-03-22	26.89	26.95	26.30	26.93	93647
2007-03-23	27.01	27.22	26.73	27.13	97764
2007-03-26	27.08	27.15	26.53	26.75	84973
2007-03-27	26.70	26.78	26.13	26.69	141264
2007-03-28	26.50	26.62	26.12	26.30	230409
2007-03-29	26.48	26.67	26.25	26.63	161069
2007-03-30	26.70	27.09	26.31	26.84	98583
2007-04-02	26.94	26.98	26.41	26.81	120254
2007-04-03	26.89	27.64	26.74	27.49	97007
2007-04-04	27.43	27.69	27.43	27.52	87950
2007-04-05	29.53	30.00	28.68	28.84	372040
2007-04-09	28.82	29.37	28.66	29.06	168582
2007-04-10	29.00	29.29	28.78	29.25	98289
2007-04-11	29.35	29.35	28.73	28.96	105521
2007-04-12	28.79	29.36	28.79	29.29	97613
2007-04-13	29.21	29.92	29.21	29.91	237453
2007-04-16	30.01	30.48	29.86	30.27	113116
2007-04-17	30.23	30.26	29.35	29.62	96785
2007-04-18	29.55	29.88	29.11	29.22	119352
2007-04-19	29.05	29.46	28.81	28.99	121465
2007-04-20	29.42	30.00	28.91	29.77	191252
2007-04-23	30.03	30.93	29.84	29.89	270863
2007-04-24	29.89	30.38	29.69	29.98	190544
2007-04-25	30.10	30.21	29.77	29.98	217229
2007-04-26	29.89	30.20	29.55	30.17	113424
2007-04-27	29.90	30.03	28.97	29.10	119836
2007-04-30	29.20	29.86	28.67	28.72	206897
2007-05-01	28.71	28.80	28.20	28.70	144319
2007-05-02	28.58	29.06	28.58	28.87	109293
2007-05-03	28.82	28.99	28.31	28.37	124093
2007-05-04	28.41	28.43	28.11	28.31	91300
2007-05-07	28.19	28.19	27.88	28.03	114787
2007-05-08	27.88	28.29	27.69	28.29	151437
2007-05-09	28.08	28.51	27.85	28.42	101269
2007-05-10	28.28	28.35	27.92	28.00	130603
2007-05-11	28.14	28.59	27.69	28.04	61982
2007-05-14	28.00	28.31	27.77	27.91	103224
2007-05-15	27.83	28.36	27.66	27.82	135184
2007-05-16	27.85	28.08	27.57	28.06	116451
2007-05-17	27.93	28.17	27.87	28.11	115486
2007-05-18	28.12	28.20	27.82	28.13	96516
2007-05-21	28.04	28.60	27.55	28.31	59901
2007-05-22	28.24	28.76	28.14	28.69	90225
2007-05-23	28.68	28.98	28.38	28.52	107682
2007-05-24	28.44	28.80	27.95	28.20	105304
2007-05-25	28.33	28.60	28.14	28.28	75841
2007-05-29	28.43	29.29	28.42	28.85	130788
2007-05-30	28.60	29.29	28.38	29.21	94906
2007-05-31	29.16	29.45	28.80	28.98	110906
2007-06-01	29.10	29.62	28.97	29.16	220387
2007-06-04	29.09	29.34	28.54	28.92	145485
2007-06-05	28.73	28.74	28.07	28.47	89795
2007-06-06	28.19	28.26	27.97	28.21	111793
2007-06-07	28.06	28.30	27.84	28.11	106041
2007-06-08	28.09	28.29	27.86	28.27	63657
2007-06-11	28.25	28.46	27.97	28.02	66747
2007-06-12	27.80	28.04	27.66	27.86	134790
2007-06-13	27.90	28.11	27.74	27.95	131077
2007-06-14	27.96	28.62	27.95	28.50	129426
2007-06-15	28.91	29.14	28.52	28.61	177021
2007-06-18	29.34	32.84	29.30	31.60	841364
2007-06-19	31.60	32.23	31.26	32.06	341055
2007-06-20	31.97	32.48	31.79	32.13	243436
2007-06-21	32.11	33.89	32.03	33.78	268201
2007-06-22	33.64	33.98	32.35	32.93	423637
2007-06-25	32.83	33.09	32.00	32.53	323491
2007-06-26	32.53	33.18	32.18	32.40	154528
2007-06-27	32.10	32.95	32.07	32.91	141936
2007-06-28	32.91	33.75	32.59	32.61	211190
2007-06-29	32.79	33.10	31.85	31.99	198768
2007-07-02	31.88	32.82	31.88	32.45	194332
2007-07-03	32.42	32.69	32.16	32.33	68978
2007-07-05	32.34	32.42	31.85	32.26	131104
2007-07-06	32.26	32.58	31.93	32.00	126622
2007-07-09	33.03	34.14	32.79	32.99	268604
2007-07-10	32.99	33.37	32.08	32.16	179004
2007-07-11	32.26	32.57	32.03	32.48	165514
2007-07-12	32.50	32.60	32.03	32.25	219839
2007-07-13	32.20	32.20	31.37	31.59	122190
2007-07-16	31.69	31.69	30.43	30.50	309529
2007-07-17	30.64	30.93	30.05	30.20	349907
2007-07-18	30.09	30.46	29.95	30.32	545742
2007-07-19	30.60	30.67	30.14	30.60	128921
2007-07-20	30.53	30.53	29.95	29.97	230623
2007-07-23	30.01	30.09	29.55	29.85	168900
2007-07-24	29.75	29.79	28.61	28.83	226501
2007-07-25	28.85	29.06	28.01	28.66	324577
2007-07-26	28.28	28.60	27.56	27.76	339103
2007-07-27	27.72	27.93	27.10	27.24	254195
2007-07-30	27.61	27.61	26.90	27.25	199740
2007-07-31	27.47	27.66	26.82	26.83	139003
2007-08-01	26.78	27.36	26.31	27.05	187916
2007-08-02	27.10	27.44	26.62	27.23	200832
2007-08-03	27.27	27.42	25.77	25.79	177741
2007-08-06	25.86	26.91	25.44	26.74	225920
2007-08-07	26.48	27.09	26.05	27.09	318802
2007-08-08	27.16	29.87	27.16	29.87	425878
2007-08-09	29.42	33.99	29.42	30.35	1074613
2007-08-10	29.90	30.25	28.69	29.45	397515
2007-08-13	29.55	29.87	28.09	28.91	416780
2007-08-14	28.88	28.97	27.85	28.08	310783
2007-08-15	27.94	28.63	27.85	28.07	251773
2007-08-16	27.87	29.71	27.76	29.50	422046
2007-08-17	30.70	31.15	29.29	29.81	267477
2007-08-20	29.91	30.93	29.44	30.00	154366
2007-08-21	29.97	30.28	29.30	29.61	73333
2007-08-22	29.93	30.12	29.06	29.25	152160
2007-08-23	29.20	29.87	28.56	28.85	226145
2007-08-24	26.03	28.95	26.02	28.60	449441
2007-08-27	28.50	29.18	28.24	28.44	391989
2007-08-28	28.19	28.39	27.22	27.25	220157
2007-08-29	27.35	27.69	27.01	27.65	257280
2007-08-30	27.40	27.93	27.09	27.39	167913
2007-08-31	27.78	28.80	27.38	27.70	148477
2007-09-04	27.64	28.80	27.58	28.32	277434
2007-09-05	28.08	28.20	27.50	27.90	186102
2007-09-06	27.94	28.15	27.35	27.82	132964
2007-09-07	27.43	27.66	26.70	27.01	119810
2007-09-10	27.07	27.17	25.86	26.35	115432
2007-09-11	26.47	27.91	26.31	27.61	233369
2007-09-12	27.58	27.84	27.18	27.23	112107
2007-09-13	27.41	27.69	27.00	27.21	125218
2007-09-14	27.04	27.15	26.40	27.03	160700
2007-09-17	27.01	27.07	26.16	26.31	257390
2007-09-18	26.48	29.13	26.31	28.54	411186
2007-09-19	28.86	29.81	28.64	28.64	213296
2007-09-20	28.59	29.33	28.46	28.59	153580
2007-09-21	28.82	29.03	28.29	28.56	222938
2007-09-24	28.50	28.53	27.36	27.63	128771
2007-09-25	27.39	28.07	27.23	27.74	130196
2007-09-26	27.97	28.97	27.50	28.13	146573
2007-09-27	28.31	28.80	27.78	28.72	124577
2007-09-28	28.66	29.05	28.01	28.11	159465
2007-10-01	28.16	30.36	28.16	30.18	337963
2007-10-02	30.28	30.35	29.46	30.17	183130
2007-10-03	29.94	30.32	29.67	30.26	182072
2007-10-04	30.39	30.48	29.31	29.50	158898
2007-10-05	29.88	30.79	29.75	30.55	180807
2007-10-08	31.76	34.00	31.75	32.47	441268
2007-10-09	32.63	32.68	31.61	32.17	201840
2007-10-10	31.99	32.32	31.53	31.82	128873
2007-10-11	31.96	32.39	30.33	30.45	202978
2007-10-12	30.43	32.03	30.35	31.72	129830
2007-10-15	31.70	31.98	30.85	30.95	174093
2007-10-16	30.90	31.21	30.15	30.19	147334
2007-10-17	30.60	30.92	30.16	30.46	172120
2007-10-18	30.27	30.58	29.71	29.82	162644
2007-10-19	29.81	29.96	28.56	28.56	135974
2007-10-22	28.44	31.40	28.06	31.33	255029
2007-10-23	31.73	31.73	30.72	31.13	171438
2007-10-24	30.89	31.34	30.36	31.05	118091
2007-10-25	31.17	31.39	30.52	30.95	126492
2007-10-26	34.89	39.50	34.83	37.19	1210317
2007-10-29	37.31	38.22	35.58	36.05	575997
2007-10-30	35.75	37.13	35.51	35.96	303914
2007-10-31	36.21	37.43	35.36	36.94	323532
2007-11-01	36.33	36.94	34.92	35.13	318856
2007-11-02	35.55	35.55	33.94	34.00	241514
2007-11-05	33.67	35.76	33.60	35.46	242637
2007-11-06	35.49	36.46	35.04	36.02	213984
2007-11-07	35.51	35.90	34.52	34.61	167414
2007-11-08	34.99	35.28	33.68	34.49	166608
2007-11-09	34.00	34.68	33.40	33.68	165185
2007-11-12	33.56	34.92	33.21	33.67	240878
2007-11-13	33.97	34.98	33.67	34.81	189433
2007-11-14	35.10	35.90	34.76	35.11	189184
2007-11-15	34.87	35.36	33.78	34.64	147613
2007-11-16	34.78	34.95	33.15	34.32	134257
2007-11-19	34.02	34.45	32.84	33.10	198853
2007-11-20	33.03	34.20	31.30	32.56	249102
2007-11-21	32.44	33.33	32.16	32.45	156005
2007-11-23	32.77	34.32	32.48	33.92	70310
2007-11-26	34.00	34.68	33.59	34.21	248833
2007-11-27	34.29	34.62	33.35	34.15	202898
2007-11-28	34.35	35.87	34.32	35.37	183722
2007-11-29	35.33	36.38	35.33	35.61	126721
2007-11-30	35.67	36.30	35.26	35.28	182117
2007-12-03	35.21	35.32	33.79	33.85	172000
2007-12-04	33.64	34.66	33.44	34.14	156699
2007-12-05	34.80	35.28	34.11	34.66	88636
2007-12-06	34.66	36.84	34.33	36.50	181136
2007-12-07	36.68	36.93	36.06	36.69	405374
2007-12-10	36.75	36.89	36.59	36.79	122854
2007-12-11	36.95	37.00	34.64	34.67	157082
2007-12-12	35.48	35.95	34.45	35.14	77408
2007-12-13	34.78	35.25	34.02	34.90	87282
2007-12-14	34.50	34.51	32.96	33.44	134408
2007-12-17	33.16	33.64	31.77	31.86	143630
2007-12-18	32.34	33.18	31.26	33.11	125777
2007-12-19	33.07	33.07	32.20	32.75	75592
2007-12-20	33.16	35.42	32.49	35.40	196323
2007-12-21	35.93	36.02	34.28	34.28	494344
2007-12-24	34.54	34.80	34.02	34.62	51535
2007-12-26	34.40	34.94	33.55	34.73	102520
2007-12-27	34.67	34.94	33.20	33.21	132524
2007-12-28	33.62	33.75	32.67	33.11	108089
2007-12-31	32.98	33.18	31.70	32.35	143579
2008-01-02	32.26	33.06	31.50	32.30	141843
2008-01-03	32.43	33.08	31.57	31.67	109309
2008-01-04	31.46	31.85	30.43	30.50	147235
2008-01-07	30.71	32.19	29.92	30.84	233347
2008-01-08	30.92	31.55	29.59	29.84	211787
2008-01-09	29.71	30.70	28.75	29.22	354225
2008-01-10	28.73	29.34	27.45	28.60	349574
2008-01-11	28.42	28.59	27.05	27.17	222845
2008-01-14	27.50	27.70	27.04	27.07	166333
2008-01-15	27.41	27.41	25.79	26.06	204130
2008-01-16	25.94	26.98	25.69	26.83	411893
2008-01-17	26.95	26.95	24.65	24.82	166386
2008-01-18	24.81	26.36	24.81	25.24	379629
2008-01-22	24.62	26.19	22.61	25.06	198838
2008-01-23	24.38	25.49	23.75	25.00	450585
2008-01-24	25.30	25.94	24.69	25.70	281722
2008-01-25	33.49	34.65	29.55	30.63	1388735
2008-01-28	30.65	32.03	29.90	31.74	279208
2008-01-29	31.87	32.39	30.37	31.21	185571
2008-01-30	30.92	32.18	30.52	31.18	287575
2008-01-31	30.69	32.63	30.50	31.66	339561
2008-02-01	31.85	33.10	31.57	32.97	522907
2008-02-04	34.66	35.26	33.82	34.28	499363
2008-02-05	33.92	33.94	31.61	31.84	237284
2008-02-06	32.24	32.27	30.39	30.43	183847
2008-02-07	30.36	31.88	30.36	31.75	251993
2008-02-08	31.69	32.75	31.15	32.58	252838
2008-02-11	32.31	32.92	31.55	32.75	260720
2008-02-12	32.99	35.50	32.93	34.87	410603
2008-02-13	35.28	38.21	35.04	36.38	546508
2008-02-14	36.74	37.02	34.12	34.14	395187
2008-02-15	33.91	34.39	33.01	33.82	326954
2008-02-19	34.34	36.43	33.86	35.22	358897
2008-02-20	34.96	36.28	34.96	35.75	335617
2008-02-21	36.08	36.36	35.03	35.15	316750
2008-02-22	35.19	35.55	34.22	35.29	289474
2008-02-25	35.23	36.37	34.85	36.33	267198
2008-02-26	36.03	36.82	35.50	35.85	343993
2008-02-27	35.18	36.09	35.18	35.80	344900
2008-02-28	35.44	35.64	34.70	34.73	305440
2008-02-29	34.25	34.46	33.72	33.97	333424
2008-03-03	33.86	34.75	33.03	33.48	384185
2008-03-04	33.20	35.84	33.20	35.20	367439
2008-03-05	35.24	35.28	33.94	34.49	201784
2008-03-06	34.26	34.86	33.92	34.01	190231
2008-03-07	33.32	34.38	33.00	33.67	160118
2008-03-10	33.86	33.97	32.65	32.65	244422
2008-03-11	33.54	34.60	33.01	34.42	310514
2008-03-12	34.44	35.47	34.23	34.23	319700
2008-03-13	33.88	35.63	33.64	34.88	298634
2008-03-14	35.15	35.62	33.41	33.80	207122
2008-03-17	33.49	35.18	33.31	34.56	321453
2008-03-18	35.17	36.13	34.11	34.19	407634
2008-03-19	34.39	35.49	34.22	34.23	293302
2008-03-20	34.72	35.80	34.22	35.43	599670
2008-03-24	35.64	37.30	35.34	36.54	427569
2008-03-25	36.62	37.00	36.00	36.91	209644
2008-03-26	36.59	37.42	36.31	36.95	297538
2008-03-27	36.93	37.23	36.08	36.19	217809
2008-03-28	36.57	37.18	35.51	35.67	160865
2008-03-31	35.43	36.91	35.25	36.19	204211
2008-04-01	36.59	37.50	36.48	37.00	252281
2008-04-02	36.84	37.44	36.07	36.47	196267
2008-04-03	36.36	36.36	35.04	36.03	253948
2008-04-04	36.03	36.04	34.40	34.49	454124
2008-04-07	28.77	31.76	27.87	29.93	2046728
2008-04-08	30.11	30.25	29.50	29.75	432969
2008-04-09	29.69	29.97	28.82	28.88	398676
2008-04-10	28.85	29.95	28.85	29.21	254118
2008-04-11	29.00	29.05	27.93	28.14	207235
2008-04-14	27.38	27.91	26.97	27.16	784271
2008-04-15	27.40	27.90	26.94	27.47	527560
2008-04-16	27.69	28.45	27.36	27.51	366868
2008-04-17	27.75	28.20	27.30	27.41	222024
2008-04-18	28.01	28.54	27.55	27.91	297252
2008-04-21	27.61	27.94	26.88	27.18	296451
2008-04-22	27.10	27.66	27.03	27.47	285396
2008-04-23	27.78	28.10	27.11	27.39	286081
2008-04-24	27.65	28.13	26.91	27.81	238073
2008-04-25	24.55	25.74	23.75	25.26	1056058
2008-04-28	25.10	26.04	24.38	25.62	597576
2008-04-29	25.42	25.42	24.83	25.00	321015
2008-04-30	25.08	25.18	24.71	24.97	311678
2008-05-01	25.07	26.01	24.84	25.40	285455
2008-05-02	25.65	25.65	25.02	25.42	276832
2008-05-05	25.39	26.22	25.10	26.11	300657
2008-05-06	25.88	26.35	25.11	25.34	214856
2008-05-07	25.41	25.89	25.10	25.23	197826
2008-05-08	25.28	25.73	24.91	25.15	149101
2008-05-09	24.90	25.54	24.55	25.39	149132
2008-05-12	25.48	26.25	25.00	26.02	217629
2008-05-13	26.10	26.52	25.57	26.49	242981
2008-05-14	26.53	28.38	26.40	28.10	577996
2008-05-15	28.03	28.89	27.56	28.85	295933
2008-05-16	28.96	28.97	28.15	28.70	231065
2008-05-19	30.82	33.25	30.82	32.13	837176
2008-05-20	32.07	32.07	30.11	31.83	362827
2008-05-21	31.93	32.49	30.83	31.00	362733
2008-05-22	31.15	31.32	29.95	30.39	669901
2008-05-23	30.22	30.47	29.26	29.64	492290
2008-05-27	29.48	30.38	29.46	30.15	283946
2008-05-28	30.15	30.30	29.89	30.17	234050
2008-05-29	30.14	31.39	30.10	30.72	175150
2008-05-30	30.72	31.10	29.33	29.96	559497
2008-06-02	29.85	30.35	28.42	29.12	220694
2008-06-03	29.27	29.69	28.59	29.36	319549
2008-06-04	29.30	30.00	28.71	29.64	201113
2008-06-05	29.66	30.69	29.60	30.56	191276
2008-06-06	30.40	30.55	28.76	29.22	263403
2008-06-09	29.20	29.47	28.47	28.76	279527
2008-06-10	28.50	28.78	27.86	28.16	519661
2008-06-11	28.05	28.33	27.58	27.96	270228
2008-06-12	28.17	28.69	27.61	27.72	181823
2008-06-13	27.96	28.70	27.70	28.66	201096
2008-06-16	28.61	28.61	27.68	27.99	276483
2008-06-17	28.13	28.13	27.67	27.81	171215
2008-06-18	27.76	27.98	27.21	27.44	185121
2008-06-19	27.40	28.00	26.95	27.98	110034
2008-06-20	27.80	27.80	26.31	27.27	380363
2008-06-23	27.33	27.76	26.96	27.15	123348
2008-06-24	26.87	27.53	26.87	26.95	151485
2008-06-25	26.98	27.93	26.75	27.44	139511
2008-06-26	27.16	27.52	26.76	27.25	185462
2008-06-27	27.14	27.21	26.14	26.74	411206
2008-06-30	26.80	27.16	26.50	26.76	198356
2008-07-01	26.51	26.83	25.37	26.67	271682
2008-07-02	26.59	26.73	25.70	26.04	188591
2008-07-03	26.15	26.90	26.00	26.65	98923
2008-07-07	26.75	27.18	25.90	26.16	151519
2008-07-08	26.31	27.90	26.31	27.61	180271
2008-07-09	27.56	27.72	26.84	27.03	112377
2008-07-10	26.97	27.71	25.70	26.02	435567
2008-07-11	25.74	26.35	25.25	26.27	313591
2008-07-14	26.48	26.56	25.70	25.91	80197
2008-07-15	25.57	26.71	25.18	26.08	106398
2008-07-16	26.13	27.42	25.62	27.25	118399
2008-07-17	27.31	28.09	26.62	28.05	111081
2008-07-18	28.02	28.18	27.06	27.90	147302
2008-07-21	27.95	28.28	27.73	28.13	86091
2008-07-22	28.04	29.31	27.78	29.29	188967
2008-07-23	29.31	29.72	28.75	29.64	125395
2008-07-24	29.75	30.18	28.82	29.80	206362
2008-07-25	30.09	30.93	29.69	30.50	146943
2008-07-28	30.33	30.57	29.24	29.48	101275
2008-07-29	29.73	31.66	29.17	31.20	129724
2008-07-30	31.25	31.53	30.22	30.59	302944
2008-07-31	30.09	31.42	30.09	30.69	156204
2008-08-01	30.66	30.69	29.84	30.31	175379
2008-08-04	30.23	30.23	29.18	29.49	96640
2008-08-05	29.93	30.37	28.84	29.88	136906
2008-08-06	29.85	29.85	29.25	29.64	122427
2008-08-07	29.26	29.75	29.26	29.73	134918
2008-08-08	29.64	31.03	29.60	30.36	160478
2008-08-11	30.42	32.69	30.38	32.37	195632
2008-08-12	32.29	32.84	31.63	32.46	217177
2008-08-13	32.37	33.18	32.19	32.97	138041
2008-08-14	32.74	33.05	32.19	32.53	108587
2008-08-15	32.94	33.25	31.74	32.91	135204
2008-08-18	33.14	33.14	31.55	32.00	101581
2008-08-19	31.46	31.63	30.81	30.99	109419
2008-08-20	31.09	32.27	30.67	31.10	135355
2008-08-21	30.67	31.38	30.38	30.53	86398
2008-08-22	27.80	30.22	27.25	29.60	305142
2008-08-25	29.28	29.51	28.64	29.07	175413
2008-08-26	29.11	29.55	28.13	28.93	155112
2008-08-27	28.88	29.31	28.13	29.00	163914
2008-08-28	29.04	30.05	28.42	29.93	106986
2008-08-29	29.77	30.24	29.24	30.09	149239
2008-09-02	30.49	31.28	29.13	30.59	122011
2008-09-03	30.46	31.26	30.11	30.25	150823
2008-09-04	29.99	30.56	29.39	29.39	155954
2008-09-05	29.18	31.22	28.98	30.92	339580
2008-09-08	31.57	32.23	31.12	31.45	253847
2008-09-09	31.53	32.66	31.53	31.58	173804
2008-09-10	32.04	32.23	31.51	31.80	226496
2008-09-11	31.26	32.12	31.19	31.99	228797
2008-09-12	31.81	32.22	30.80	31.97	134125
2008-09-15	31.27	32.29	30.88	31.19	207473
2008-09-16	30.62	32.50	30.62	32.20	261932
2008-09-17	31.88	32.19	30.59	30.97	330539
2008-09-18	31.75	33.83	29.81	32.76	408129
2008-09-19	33.73	34.74	32.10	34.14	848604
2008-09-22	34.17	34.27	32.09	32.34	342563
2008-09-23	32.34	33.98	32.28	32.44	117808
2008-09-24	32.44	33.18	30.73	30.92	218775
2008-09-25	31.08	32.10	30.65	31.77	115420
2008-09-26	31.45	32.20	31.44	32.01	130637
2008-09-29	31.43	31.43	28.71	28.74	226601
2008-09-30	29.10	29.33	28.38	28.79	211556
2008-10-01	28.37	28.93	27.95	28.16	194193
2008-10-02	28.08	29.09	26.45	26.61	188807
2008-10-03	26.80	26.80	25.56	25.67	184645
2008-10-06	25.13	25.30	23.55	23.99	279946
2008-10-07	24.28	25.28	22.98	23.08	258301
2008-10-08	21.96	22.96	21.25	21.89	517631
2008-10-09	22.07	22.66	21.16	21.16	361048
2008-10-10	20.63	22.26	20.00	21.93	384591
2008-10-13	22.36	22.70	22.02	22.62	211925
2008-10-14	22.75	23.40	21.97	22.20	211970
2008-10-15	21.85	22.99	20.67	20.78	137493
2008-10-16	20.91	22.22	20.19	21.48	371776
2008-10-17	20.68	21.75	20.38	20.59	254068
2008-10-20	20.80	21.74	20.20	21.70	119531
2008-10-21	21.39	21.89	20.60	20.72	82956
2008-10-22	20.26	20.88	19.58	20.12	155630
2008-10-23	19.91	20.52	18.71	19.18	265438
2008-10-24	17.75	19.30	17.25	18.53	562566
2008-10-27	18.15	18.32	17.31	17.76	224028
2008-10-28	18.05	18.82	17.46	18.70	194119
2008-10-29	18.88	19.49	18.38	18.94	226330
2008-10-30	19.41	20.20	18.47	19.61	203114
2008-10-31	19.60	20.20	19.19	19.84	188902
2008-11-03	19.74	20.04	19.21	19.47	116015
2008-11-04	19.47	19.47	18.60	19.10	139821
2008-11-05	18.83	19.54	18.26	19.17	192865
2008-11-06	19.00	19.12	18.20	18.25	130648
2008-11-07	18.39	18.67	18.08	18.47	70796
2008-11-10	18.88	19.59	17.50	17.89	90045
2008-11-11	17.77	18.28	17.28	17.88	142263
2008-11-12	17.64	18.53	17.04	17.04	161402
2008-11-13	17.11	18.37	16.35	18.31	242748
2008-11-14	17.96	18.29	17.16	17.32	123556
2008-11-17	17.20	17.92	17.11	17.32	137509
2008-11-18	17.30	17.77	16.35	17.14	212672
2008-11-19	17.08	17.30	15.45	15.47	130637
2008-11-20	15.35	16.46	14.77	14.82	233015
2008-11-21	15.08	16.08	13.65	15.38	297612
2008-11-24	15.63	16.51	15.23	15.96	333585
2008-11-25	16.10	16.16	15.20	16.02	219020
2008-11-26	15.63	16.84	15.25	16.76	238737
2008-11-28	16.58	17.51	16.58	17.01	40639
2008-12-01	16.59	16.59	13.96	14.01	293741
2008-12-02	14.25	15.28	13.58	15.19	347801
2008-12-03	14.80	16.19	14.80	15.49	239535
2008-12-04	15.22	17.29	15.22	16.71	389921
2008-12-05	16.38	18.19	16.00	18.14	196808
2008-12-08	18.52	18.97	17.47	18.03	272395
2008-12-09	17.88	19.56	17.54	18.81	279553
2008-12-10	18.97	19.98	18.29	19.66	128479
2008-12-11	19.39	20.09	18.63	18.96	161958
2008-12-12	17.78	18.52	17.35	18.36	238448
2008-12-15	18.00	18.14	16.63	17.02	210406
2008-12-16	17.11	17.91	16.45	17.89	303320
2008-12-17	17.56	18.31	17.33	18.21	171526
2008-12-18	18.20	18.37	17.38	17.71	124397
2008-12-19	18.09	18.40	17.54	17.59	354232
2008-12-22	17.60	17.83	16.87	17.51	139238
2008-12-23	17.51	17.93	17.06	17.41	158939
2008-12-24	17.44	17.88	17.18	17.63	83606
2008-12-26	17.63	17.97	17.50	17.75	72212
2008-12-29	17.75	18.07	17.26	17.56	88698
2008-12-30	17.70	18.35	17.70	18.28	140377
2008-12-31	18.42	19.51	18.21	19.27	195626
2009-01-02	19.29	19.92	18.82	19.75	122090
2009-01-05	19.84	20.00	18.92	19.38	127195
2009-01-06	19.59	20.53	19.18	20.32	86118
2009-01-07	20.05	20.06	19.08	19.42	130648
2009-01-08	19.41	19.97	19.29	19.65	115262
2009-01-09	17.48	18.44	17.48	17.80	238225
2009-01-12	17.72	18.32	17.65	17.75	169069
2009-01-13	17.76	18.59	17.76	18.29	193063
2009-01-14	17.92	18.52	17.61	18.00	145249
2009-01-15	18.03	18.64	17.86	18.50	170898
2009-01-16	18.62	18.89	18.04	18.77	138208
2009-01-20	18.60	18.66	17.47	17.75	191311
2009-01-21	17.94	18.43	17.75	18.32	252775
2009-01-22	18.03	19.63	17.75	18.41	292321
2009-01-23	19.50	20.59	18.67	19.19	332377
2009-01-26	19.27	20.24	18.44	18.97	365968
2009-01-27	19.09	19.82	19.09	19.37	229776
2009-01-28	19.59	19.99	19.59	19.89	131499
2009-01-29	19.74	19.74	18.68	19.31	184751
2009-01-30	19.53	19.53	18.57	18.72	102516
2009-02-02	18.51	19.34	18.30	19.11	155839
2009-02-03	19.19	19.37	18.98	19.15	177506
2009-02-04	19.10	19.68	19.10	19.27	165417
2009-02-05	19.11	19.69	19.05	19.40	136066
2009-02-06	19.29	19.74	19.08	19.50	198393
2009-02-09	19.37	19.37	18.47	18.86	172161
2009-02-10	18.74	19.51	18.42	18.51	201000
2009-02-11	18.53	19.18	18.15	18.36	162836
2009-02-12	18.17	18.37	17.55	18.29	229724
2009-02-13	18.46	18.92	17.80	18.53	189433
2009-02-17	17.91	18.24	17.19	17.21	193544
2009-02-18	17.31	17.47	16.85	17.21	207027
2009-02-19	17.32	17.68	16.83	16.90	168574
2009-02-20	16.71	16.96	16.49	16.58	162442
2009-02-23	16.66	17.06	15.78	15.84	124612
2009-02-24	15.99	16.75	15.79	16.61	172257
2009-02-25	16.46	16.56	15.56	15.98	183549
2009-02-26	16.06	16.39	15.61	15.95	162990
2009-02-27	15.65	16.23	15.63	15.87	221278
2009-03-02	15.57	15.57	14.80	14.92	193744
2009-03-03	15.13	15.50	14.93	15.35	301438
2009-03-04	15.63	15.68	15.16	15.46	181267
2009-03-05	15.13	15.32	14.73	14.77	240685
2009-03-06	14.88	15.17	14.16	14.63	231439
2009-03-09	14.45	14.76	13.95	14.02	144382
2009-03-10	14.28	15.27	13.78	15.01	127841
2009-03-11	15.06	15.86	15.06	15.76	171384
2009-03-12	15.64	16.23	15.24	16.12	123091
2009-03-13	16.30	16.61	15.90	16.50	114616
2009-03-16	16.59	17.13	16.35	16.91	283357
2009-03-17	17.04	18.05	16.67	18.04	182578
2009-03-18	17.88	18.60	17.47	18.47	139859
2009-03-19	18.53	19.04	18.21	18.97	144441
2009-03-20	19.15	19.30	18.29	18.38	156491
2009-03-23	18.74	19.68	18.32	19.68	123230
2009-03-24	19.37	19.71	18.83	18.91	119522
2009-03-25	19.01	20.10	18.78	19.28	197664
2009-03-26	19.58	19.98	19.10	19.85	223770
2009-03-27	19.46	20.05	18.98	19.39	186825
2009-03-30	18.89	19.09	17.49	18.11	193379
2009-03-31	18.26	19.24	17.88	18.58	211672
2009-04-01	18.26	19.06	17.58	19.00	257829
2009-04-02	19.28	20.90	19.28	20.50	197899
2009-04-03	20.50	21.48	20.04	21.41	154988
2009-04-06	21.13	21.47	20.41	20.93	287545
2009-04-07	20.71	21.06	20.41	20.57	226717
2009-04-08	16.59	18.74	16.59	18.70	476114
2009-04-09	18.82	20.61	18.73	20.57	436487
2009-04-13	20.41	21.06	20.12	20.98	304257
2009-04-14	20.70	20.84	20.18	20.47	244685
2009-04-15	20.28	21.08	20.28	21.06	132695
2009-04-16	21.32	22.50	21.10	22.32	216038
2009-04-17	22.39	22.77	21.86	22.59	115172
2009-04-20	22.14	22.21	21.16	21.34	200629
2009-04-21	21.28	22.61	21.28	21.93	279966
2009-04-22	21.69	22.66	21.63	21.92	297863
2009-04-23	22.05	22.07	20.94	21.86	362926
2009-04-24	20.78	22.76	20.40	21.52	421263
2009-04-27	21.07	22.40	20.47	22.17	279371
2009-04-28	22.07	23.09	21.96	22.80	166087
2009-04-29	22.86	24.42	22.59	24.14	164547
2009-04-30	24.25	25.61	23.91	24.69	375707
2009-05-01	24.67	24.98	24.26	24.60	152322
2009-05-04	24.69	25.42	24.64	25.41	150434
2009-05-05	25.20	25.31	24.28	24.88	273865
2009-05-06	25.05	25.62	24.34	25.47	370521
2009-05-07	25.57	25.97	24.46	25.03	233990
2009-05-08	25.30	25.99	24.90	25.94	210127
2009-05-11	25.42	26.62	24.97	26.30	242659
2009-05-12	26.38	26.41	24.83	25.29	197632
2009-05-13	24.93	24.99	23.73	23.75	281067
2009-05-14	23.93	24.67	23.81	24.17	224459
2009-05-15	24.13	25.23	24.06	24.39	276911
2009-05-18	24.63	25.56	24.58	25.33	180892
2009-05-19	25.20	26.06	25.17	25.67	115057
2009-05-20	25.79	26.47	25.09	25.25	131665
2009-05-21	24.70	24.96	24.09	24.58	170658
2009-05-22	24.66	25.37	24.08	24.10	91739
2009-05-26	23.78	25.65	23.71	25.48	128926
2009-05-27	25.27	25.61	24.91	25.04	156143
2009-05-28	25.17	25.39	24.32	24.65	244357
2009-05-29	24.60	24.85	24.10	24.74	271711
2009-06-01	25.29	26.49	24.51	26.00	232237
2009-06-02	25.87	26.63	25.80	26.57	215495
2009-06-03	26.29	26.71	25.80	26.71	193787
2009-06-04	26.60	27.27	26.60	27.00	148073
2009-06-05	27.20	27.57	26.85	26.91	295080
2009-06-08	26.97	27.16	26.32	26.49	119871
2009-06-09	26.55	27.16	26.49	26.91	113208
2009-06-10	27.06	27.57	26.32	26.93	152219
2009-06-11	26.92	27.64	26.92	27.15	120454
2009-06-12	26.95	27.01	26.13	26.55	125894
2009-06-15	26.37	26.62	26.01	26.48	188459
2009-06-16	26.74	27.00	26.21	26.29	118817
2009-06-17	26.30	26.96	26.00	26.67	110297
2009-06-18	26.55	27.00	26.48	26.55	89659
2009-06-19	27.04	27.34	26.61	26.62	152209
2009-06-22	26.35	26.80	25.32	25.32	162199
2009-06-23	25.51	25.76	24.68	24.70	174341
2009-06-24	24.85	25.07	24.65	24.75	112791
2009-06-25	24.78	24.79	24.00	24.36	194951
2009-06-26	24.22	25.03	23.90	24.86	971205
2009-06-29	24.90	24.92	24.33	24.64	135091
2009-06-30	24.73	25.08	24.44	24.52	157117
2009-07-01	24.43	24.75	23.92	24.55	284114
2009-07-02	24.22	24.49	23.37	23.63	183413
2009-07-06	23.60	24.37	23.54	24.12	173727
2009-07-07	24.20	24.75	24.04	24.49	165209
2009-07-08	24.70	24.89	23.87	24.27	247258
2009-07-09	26.79	27.34	25.75	25.91	347026
2009-07-10	25.84	26.30	25.84	26.00	197313
2009-07-13	26.19	26.31	25.47	26.25	260007
2009-07-14	26.31	26.31	25.90	26.20	155679
2009-07-15	26.48	27.13	26.30	27.12	290045
2009-07-16	26.90	27.74	26.90	27.60	160724
2009-07-17	27.68	27.70	27.07	27.60	226832
2009-07-20	27.66	28.00	27.50	27.97	148642
2009-07-21	28.03	28.03	27.74	27.81	288355
2009-07-22	27.76	28.06	27.46	27.73	297776
2009-07-23	27.63	28.41	27.63	27.95	279452
2009-07-24	27.76	28.10	27.50	27.74	120481
2009-07-27	27.78	28.23	27.40	28.19	201194
2009-07-28	27.91	28.72	27.86	28.54	260645
2009-07-29	28.22	28.59	28.11	28.46	265892
2009-07-30	28.75	29.52	28.74	29.20	243332
2009-07-31	28.99	29.18	28.49	28.53	239579
2009-08-03	28.86	28.93	28.42	28.91	278580
2009-08-04	28.62	29.34	28.62	29.26	252287
2009-08-05	29.19	29.42	28.46	28.63	212196
2009-08-06	28.75	28.83	28.11	28.20	122200
2009-08-07	28.54	28.75	28.12	28.60	207211
2009-08-10	28.40	28.95	28.37	28.85	126957
2009-08-11	28.53	28.89	28.03	28.24	160048
2009-08-12	28.33	28.79	27.36	28.09	287896
2009-08-13	28.16	28.52	27.80	28.06	83088
2009-08-14	27.97	28.26	26.91	27.06	153193
2009-08-17	26.59	26.84	25.99	26.31	104313
2009-08-18	26.40	27.36	26.12	27.06	219667
2009-08-19	26.90	27.30	26.72	27.17	95735
2009-08-20	27.17	27.91	27.15	27.86	138581
2009-08-21	31.47	31.50	29.74	29.92	965624
2009-08-24	30.00	30.31	29.82	29.93	235457
2009-08-25	30.02	30.19	29.74	29.99	177827
2009-08-26	30.05	30.05	29.47	29.52	244714
2009-08-27	29.66	29.92	28.41	28.65	260301
2009-08-28	28.65	28.96	28.46	28.74	244510
2009-08-31	28.40	29.03	27.85	27.99	168299
2009-09-01	27.74	28.65	27.15	27.48	164292
2009-09-02	27.27	27.80	27.27	27.43	200850
2009-09-03	27.53	27.66	26.94	27.63	151698
2009-09-04	27.57	28.32	27.41	28.28	184485
2009-09-08	28.53	28.53	27.91	28.43	108910
2009-09-09	28.33	29.65	28.19	29.60	163222
2009-09-10	29.49	30.05	29.12	29.99	124229
2009-09-11	30.06	30.35	29.66	29.88	180555
2009-09-14	29.76	30.20	29.58	30.14	138204
2009-09-15	30.01	30.28	29.73	30.22	116337
2009-09-16	30.27	30.98	30.15	30.98	133147
2009-09-17	30.84	31.28	30.83	31.03	124071
2009-09-18	31.13	31.26	30.63	30.73	198359
2009-09-21	30.36	30.72	30.26	30.57	141310
2009-09-22	30.74	31.15	30.48	30.68	99348
2009-09-23	30.80	31.17	30.43	30.44	131481
2009-09-24	30.47	30.97	29.56	29.71	85297
2009-09-25	29.54	29.90	29.13	29.20	142121
2009-09-28	29.26	30.12	29.06	29.86	90050
2009-09-29	29.80	29.92	29.00	29.06	75892
2009-09-30	28.99	29.43	27.99	28.32	132367
2009-10-01	28.09	28.39	27.44	27.57	116794
2009-10-02	27.35	27.75	26.91	27.13	302025
2009-10-05	27.14	28.34	26.51	28.12	192514
2009-10-06	28.35	29.31	28.10	29.30	152287
2009-10-07	29.10	29.60	29.10	29.54	88563
2009-10-08	31.64	32.40	30.28	30.33	407542
2009-10-09	30.43	30.48	29.88	30.03	166340
2009-10-12	30.10	30.39	29.67	30.00	118518
2009-10-13	29.99	30.57	29.76	30.00	104321
2009-10-14	30.13	30.28	29.65	30.00	128092
2009-10-15	29.70	30.03	29.29	29.94	148412
2009-10-16	29.86	30.06	29.22	29.79	104989
2009-10-19	29.98	30.27	29.53	29.83	144950
2009-10-20	29.87	30.04	29.04	29.36	124014
2009-10-21	29.29	30.08	29.20	29.28	235656
2009-10-22	29.32	29.72	28.76	29.57	119376
2009-10-23	29.33	29.33	26.60	27.01	742256
2009-10-26	27.11	27.91	26.46	26.56	273621
2009-10-27	26.73	27.31	26.36	26.78	173414
2009-10-28	26.66	26.74	25.04	25.28	197091
2009-10-29	25.45	26.39	25.31	25.84	194295
2009-10-30	25.69	25.90	24.76	25.39	229409
2009-11-02	25.47	25.58	24.21	24.87	239956
2009-11-03	24.62	25.30	24.62	25.21	147632
2009-11-04	25.33	25.56	24.84	24.85	227200
2009-11-05	25.00	26.17	24.74	26.07	114641
2009-11-06	25.80	26.20	25.54	25.76	59607
2009-11-09	26.06	26.26	25.78	26.15	56661
2009-11-10	25.99	26.35	25.68	26.08	156784
2009-11-11	26.18	26.18	25.40	25.74	161422
2009-11-12	25.61	25.61	24.72	24.75	126187
2009-11-13	24.89	24.89	24.37	24.84	92907
2009-11-16	24.95	25.81	24.67	25.77	105949
2009-11-17	25.73	25.75	25.13	25.67	145447
2009-11-18	25.60	25.63	25.15	25.36	87587
2009-11-19	25.08	25.16	24.38	24.57	143668
2009-11-20	25.42	25.79	24.85	25.13	166710
2009-11-23	25.54	25.92	25.01	25.19	111534
2009-11-24	25.15	25.21	24.53	24.79	92358
2009-11-25	24.84	24.89	24.58	24.66	62906
2009-11-27	23.96	24.20	23.75	23.75	49024
2009-11-30	23.75	23.80	22.70	23.27	167630
2009-12-01	23.36	23.89	23.34	23.78	105441
2009-12-02	23.87	24.37	23.63	24.13	133165
2009-12-03	24.29	24.40	23.90	23.93	134820
2009-12-04	24.30	24.83	24.06	24.57	147900
2009-12-07	24.49	24.90	24.18	24.60	102603
2009-12-08	24.40	24.78	24.06	24.43	77116
2009-12-09	24.41	24.50	23.98	24.45	65830
2009-12-10	24.48	24.49	23.81	23.89	77740
2009-12-11	23.95	24.01	23.50	23.98	82910
2009-12-14	24.07	24.13	23.62	24.13	115832
2009-12-15	24.01	25.05	23.71	24.88	183907
2009-12-16	25.00	25.24	24.93	25.06	164969
2009-12-17	24.84	25.04	24.39	24.95	120943
2009-12-18	25.20	25.20	24.39	24.86	515888
2009-12-21	24.91	25.30	24.68	25.12	134206
2009-12-22	25.09	25.52	25.09	25.36	167060
2009-12-23	25.52	26.19	25.43	26.06	80843
2009-12-24	26.22	26.26	26.05	26.10	13589
2009-12-28	26.27	26.39	26.10	26.39	72534
2009-12-29	26.37	26.68	26.09	26.60	76292
2009-12-30	26.53	26.79	26.34	26.79	87361
2009-12-31	26.70	27.11	26.70	26.70	159782
2010-01-04	27.10	27.53	26.80	27.29	130268
2010-01-05	27.33	28.43	27.07	27.66	278997
2010-01-06	27.71	29.33	27.68	27.93	256890
2010-01-07	27.85	28.15	27.42	27.76	123818
2010-01-08	28.45	29.62	28.45	29.37	215774
2010-01-11	29.69	29.75	29.26	29.52	131487
2010-01-12	29.45	29.98	29.18	29.75	220985
2010-01-13	29.91	30.41	29.72	30.31	144012
2010-01-14	30.30	30.67	29.92	29.92	95651
2010-01-15	30.07	30.19	28.55	28.67	257777
2010-01-19	28.81	29.55	28.67	29.41	82471
2010-01-20	29.09	29.12	28.42	28.95	108684
2010-01-21	28.91	29.22	27.99	28.18	113784
2010-01-22	28.23	28.70	27.71	27.84	155137
2010-01-25	28.03	28.03	27.34	27.68	99478
2010-01-26	27.68	27.73	27.08	27.27	77309
2010-01-27	27.14	27.65	26.82	27.47	97010
2010-01-28	27.47	27.61	26.62	27.06	140804
2010-01-29	27.60	30.08	27.26	28.26	316379
2010-02-01	28.31	28.90	27.77	28.17	185433
2010-02-02	28.20	28.35	27.76	28.17	152668
2010-02-03	28.11	28.11	26.80	27.39	201206
2010-02-04	27.21	27.21	25.73	25.74	181260
2010-02-05	25.76	25.89	24.94	25.56	231730
2010-02-08	25.46	25.95	25.16	25.50	156294
2010-02-09	25.73	26.00	24.90	25.87	235605
2010-02-10	25.69	25.80	25.07	25.77	117526
2010-02-11	25.61	26.04	25.13	25.88	332894
2010-02-12	25.70	25.79	25.41	25.67	119514
2010-02-16	25.86	25.86	25.34	25.70	66882
2010-02-17	25.71	25.81	24.94	25.16	367875
2010-02-18	25.21	25.36	25.07	25.20	148580
2010-02-19	25.21	25.46	25.00	25.44	294447
2010-02-22	25.44	26.06	25.44	26.00	89766
2010-02-23	25.88	26.11	25.86	26.00	196997
2010-02-24	26.04	26.24	25.83	26.06	90098
2010-02-25	25.69	26.25	25.57	26.25	72096
2010-02-26	26.19	26.19	25.72	26.00	93975
2010-03-01	26.55	27.66	26.55	27.02	181997
2010-03-02	26.98	27.42	26.56	27.30	148628
2010-03-03	27.43	27.77	27.06	27.42	103453
2010-03-04	27.52	27.56	26.93	27.53	66972
2010-03-05	27.59	28.29	27.24	28.20	152540
2010-03-08	28.28	28.58	28.18	28.24	72349
2010-03-09	28.09	28.88	28.09	28.66	73625
2010-03-10	28.75	29.26	28.56	28.81	109461
2010-03-11	28.55	29.00	28.48	28.97	90898
2010-03-12	28.94	29.29	28.50	29.08	145052
2010-03-15	29.11	29.40	28.72	29.12	71925
2010-03-16	29.13	29.31	28.47	29.31	67813
2010-03-17	29.28	29.67	29.25	29.60	89273
2010-03-18	29.63	29.89	29.41	29.80	121628
2010-03-19	29.99	30.00	29.48	29.83	356167
2010-03-22	29.62	30.31	29.34	30.23	125903
2010-03-23	30.32	30.58	29.90	30.35	137983
2010-03-24	30.31	30.40	29.44	29.51	113337
2010-03-25	29.62	29.71	28.94	28.97	94493
2010-03-26	28.99	29.53	28.86	29.38	129648
2010-03-29	29.37	29.80	28.52	29.40	117485
2010-03-30	29.51	29.89	28.93	29.40	79599
2010-03-31	29.20	29.85	28.78	28.78	230972
2010-04-01	29.09	30.05	28.74	29.31	117114
2010-04-05	29.33	29.88	28.86	29.87	83238
2010-04-06	29.63	30.03	29.17	30.00	203333
2010-04-07	29.85	30.29	29.70	30.23	235322
2010-04-08	27.63	27.63	26.62	27.51	344329
2010-04-09	27.45	27.63	27.35	27.55	189829
2010-04-12	27.50	27.65	27.37	27.45	284047
2010-04-13	27.47	27.47	26.88	27.26	249615
2010-04-14	27.32	27.52	27.12	27.52	203657
2010-04-15	27.46	27.87	27.25	27.87	157578
2010-04-16	27.87	28.06	27.46	27.60	122010
2010-04-19	27.57	27.77	26.81	27.52	139648
2010-04-20	27.56	27.87	27.34	27.80	72848
2010-04-21	27.92	28.15	27.60	28.01	118374
2010-04-22	27.64	27.79	26.44	27.64	355312
2010-04-23	27.57	27.73	26.86	27.34	157534
2010-04-26	27.27	28.46	27.25	28.40	220094
2010-04-27	28.16	28.16	27.50	27.88	255286
2010-04-28	28.05	28.07	27.56	27.80	91627
2010-04-29	27.96	28.73	27.47	28.72	120939
2010-04-30	28.64	28.80	27.85	27.88	189113
2010-05-03	27.97	28.65	27.69	28.55	139140
2010-05-04	28.07	28.39	27.42	27.76	116936
2010-05-05	27.42	27.73	27.00	27.00	136605
2010-05-06	26.91	27.39	25.00	25.88	187360
2010-05-07	25.77	25.95	24.94	25.60	307304
2010-05-10	26.42	26.84	26.11	26.81	246583
2010-05-11	26.56	27.53	26.34	27.01	119739
2010-05-12	27.07	27.91	26.89	27.85	77786
2010-05-13	27.68	27.92	27.16	27.43	109822
2010-05-14	27.22	27.22	26.00	27.04	178781
2010-05-17	27.21	27.43	26.22	27.38	195628
2010-05-18	27.74	28.18	27.18	27.25	126400
2010-05-19	27.12	27.58	26.87	27.19	84758
2010-05-20	26.45	27.01	25.19	25.22	135139
2010-05-21	24.85	25.96	24.85	25.82	174461
2010-05-24	25.72	26.07	25.45	25.60	126382
2010-05-25	24.87	25.67	24.69	25.57	108927
2010-05-26	25.69	26.24	25.52	25.58	169434
2010-05-27	26.11	26.65	25.67	26.65	88520
2010-05-28	26.65	26.66	25.60	25.78	94759
2010-06-01	25.48	25.93	25.25	25.25	169927
2010-06-02	25.34	25.42	24.77	25.41	111854
2010-06-03	25.46	26.35	25.46	26.25	89808
2010-06-04	25.50	25.50	24.07	24.15	190274
2010-06-07	24.21	24.40	23.60	23.65	143996
2010-06-08	23.72	23.86	22.98	23.17	192748
2010-06-09	23.47	23.94	23.18	23.41	154208
2010-06-10	23.73	24.56	23.32	24.55	142239
2010-06-11	24.17	25.20	24.17	25.18	130260
2010-06-14	25.48	25.66	24.91	25.00	126090
2010-06-15	25.19	26.14	24.88	26.07	133775
2010-06-16	25.90	26.54	25.88	25.99	76001
2010-06-17	25.97	26.08	25.39	25.71	80171
2010-06-18	25.89	26.28	25.41	25.69	215042
2010-06-21	26.01	26.30	25.23	25.45	138058
2010-06-22	25.51	26.20	24.89	24.99	118072
2010-06-23	24.88	25.41	24.69	25.12	130341
2010-06-24	24.89	25.20	24.70	24.88	155236
2010-06-25	25.04	25.44	24.66	25.20	289874
2010-06-28	25.23	26.10	24.84	25.79	251509
2010-06-29	25.45	25.82	24.87	25.42	184892
2010-06-30	25.31	25.68	24.72	24.93	162960
2010-07-01	25.06	25.37	24.11	25.07	220333
2010-07-02	25.27	25.27	24.26	24.32	94328
2010-07-06	24.78	25.10	23.59	23.70	147974
2010-07-07	23.87	24.68	23.62	24.60	131940
2010-07-08	24.78	25.17	24.64	25.10	114937
2010-07-09	27.43	27.43	26.27	26.49	207734
2010-07-12	26.50	27.17	26.50	27.01	144287
2010-07-13	27.50	27.98	27.39	27.86	132356
2010-07-14	27.69	28.20	27.64	28.04	94274
2010-07-15	27.99	28.10	27.38	27.54	113535
2010-07-16	27.24	27.24	25.76	26.00	173463
2010-07-19	26.00	26.35	25.50	26.24	58311
2010-07-20	25.84	26.48	25.30	26.38	82741
2010-07-21	26.65	26.81	25.64	25.68	113318
2010-07-22	25.99	26.85	25.83	26.77	95440
2010-07-23	26.56	27.91	26.17	27.84	127673
2010-07-26	28.02	28.96	27.69	28.90	86833
2010-07-27	29.00	29.90	29.00	29.37	142134
2010-07-28	29.24	29.62	27.74	27.76	140784
2010-07-29	28.10	28.30	27.07	27.92	135384
2010-07-30	27.45	28.07	27.41	27.58	142336
2010-08-02	28.14	28.36	27.59	28.00	69431
2010-08-03	27.83	27.99	27.25	27.40	81215
2010-08-04	27.48	27.96	27.48	27.71	40487
2010-08-05	27.48	27.70	27.09	27.67	76098
2010-08-06	27.42	27.73	26.67	27.56	89364
2010-08-09	27.85	28.00	27.61	27.92	47922
2010-08-10	27.56	27.86	27.21	27.46	70007
2010-08-11	26.80	26.80	25.73	25.81	86550
2010-08-12	25.26	25.60	25.06	25.43	74462
2010-08-13	25.26	25.66	24.88	25.03	69304
2010-08-16	24.82	25.91	24.64	25.73	71635
2010-08-17	26.11	26.68	25.93	26.52	63978
2010-08-18	26.41	27.04	26.15	26.73	46913
2010-08-19	26.54	26.76	25.31	25.66	97225
2010-08-20	25.62	27.28	25.62	26.90	124462
2010-08-23	27.11	27.11	25.58	25.59	128590
2010-08-24	25.14	25.20	24.70	24.77	87957
2010-08-25	24.50	25.26	24.25	25.16	71507
2010-08-26	25.24	25.64	24.71	24.78	40858
2010-08-27	25.11	25.87	24.50	25.78	73520
2010-08-30	25.66	26.10	25.16	25.18	78135
2010-08-31	25.11	25.53	24.74	24.96	74374
2010-09-01	25.47	26.20	25.47	26.19	93977
2010-09-02	26.02	26.55	25.87	26.48	59615
2010-09-03	26.90	27.46	26.52	27.33	51794
2010-09-07	27.25	27.25	26.24	26.38	69270
2010-09-08	26.42	26.97	26.32	26.61	58280
2010-09-09	27.02	27.02	26.23	26.52	47439
2010-09-10	26.63	26.90	26.43	26.59	34521
2010-09-13	26.96	27.97	25.61	27.86	72313
2010-09-14	27.85	27.98	27.45	27.49	97292
2010-09-15	27.29	27.73	27.29	27.60	50840
2010-09-16	27.58	27.79	27.02	27.34	32747
2010-09-17	27.71	27.80	27.24	27.43	135844
2010-09-20	27.46	28.82	27.04	28.69	77861
2010-09-21	28.74	28.93	28.12	28.16	54590
2010-09-22	27.96	28.25	27.30	27.49	47878
2010-09-23	27.24	27.50	26.77	26.83	82951
2010-09-24	27.29	28.07	27.04	27.85	93873
2010-09-27	27.94	27.94	27.30	27.52	77854
2010-09-28	27.54	27.89	27.03	27.84	112741
2010-09-29	27.66	28.15	27.60	27.92	74403
2010-09-30	28.10	28.30	27.46	27.74	95513
2010-10-01	27.99	28.08	27.61	28.03	100137
2010-10-04	28.12	28.18	27.14	27.57	91715
2010-10-05	27.98	29.14	27.63	29.10	91729
2010-10-06	29.07	29.07	27.98	28.17	137843
2010-10-07	28.30	28.42	27.84	28.20	91609
2010-10-08	30.97	30.99	29.81	30.78	344940
2010-10-11	30.77	31.49	30.49	30.86	133848
2010-10-12	30.66	31.19	30.48	30.81	134029
2010-10-13	30.95	32.01	30.76	31.73	89794
2010-10-14	31.78	31.78	31.23	31.54	89453
2010-10-15	32.04	32.05	31.39	31.51	127498
2010-10-18	31.58	31.82	31.16	31.67	69366
2010-10-19	31.17	31.38	30.31	30.39	144684
2010-10-20	30.66	30.98	30.58	30.68	84976
2010-10-21	30.94	31.06	29.63	29.83	141514
2010-10-22	29.86	30.23	29.83	29.85	97130
2010-10-25	30.02	30.40	29.90	30.15	102477
2010-10-26	29.87	30.12	29.50	29.65	94034
2010-10-27	29.45	29.65	28.60	29.06	187897
2010-10-28	29.41	29.42	28.35	28.57	120395
2010-10-29	30.86	31.25	29.52	29.94	341520
2010-11-01	30.10	30.49	28.81	29.30	150687
2010-11-02	29.65	29.87	29.18	29.47	109423
2010-11-03	29.38	29.47	28.68	29.20	101161
2010-11-04	29.83	30.23	29.65	30.22	100058
2010-11-05	30.33	30.33	29.56	29.82	62877
2010-11-08	29.50	30.34	29.28	30.05	142185
2010-11-09	30.16	30.16	29.28	29.42	58798
2010-11-10	29.53	30.48	29.14	30.28	101248
2010-11-11	29.81	30.10	29.63	29.79	52551
2010-11-12	29.39	29.68	28.98	29.14	101127
2010-11-15	29.30	29.30	28.76	28.83	49750
2010-11-16	28.53	28.69	27.73	27.87	150374
2010-11-17	27.88	28.13	27.64	27.93	59779
2010-11-18	28.32	28.56	27.98	28.14	89033
2010-11-19	28.16	28.16	27.51	27.61	130796
2010-11-22	27.49	28.12	27.49	28.01	160492
2010-11-23	27.65	27.66	26.89	27.47	75677
2010-11-24	27.77	28.87	27.77	28.81	91583
2010-11-26	28.77	29.05	28.66	28.91	42021
2010-11-29	28.70	29.64	28.70	29.55	136495
2010-11-30	29.13	29.45	28.84	29.17	231442
2010-12-01	29.80	30.84	29.65	30.44	197363
2010-12-02	30.44	30.76	30.00	30.66	75259
2010-12-03	30.52	31.20	30.52	31.13	60278
2010-12-06	30.92	31.18	30.69	30.91	113134
2010-12-07	31.31	31.66	30.89	31.27	96451
2010-12-08	31.30	32.05	31.26	31.85	110764
2010-12-09	32.35	32.35	31.68	31.75	115803
2010-12-10	31.78	32.32	31.51	32.27	75942
2010-12-13	32.29	32.72	32.14	32.15	108424
2010-12-14	32.36	32.71	32.22	32.50	93491
2010-12-15	32.50	33.00	32.20	32.29	89176
2010-12-16	32.40	33.30	32.40	33.02	88992
2010-12-17	33.02	33.07	32.38	32.86	349453
2010-12-20	32.84	33.16	32.54	33.01	93632
2010-12-21	33.30	33.42	32.89	33.24	90983
2010-12-22	33.14	33.35	32.66	32.92	118107
2010-12-23	32.81	33.09	32.75	32.97	40395
2010-12-27	32.84	33.07	32.67	33.04	30084
2010-12-28	33.02	33.09	32.53	32.64	60538
2010-12-29	32.78	32.85	32.65	32.69	32134
2010-12-30	32.59	32.69	32.46	32.46	97419
2010-12-31	32.36	32.62	31.90	31.90	87100
2011-01-03	32.27	32.53	30.48	32.34	92929
2011-01-04	32.55	33.04	31.51	31.56	132638
2011-01-05	31.48	32.20	31.48	31.99	111508
2011-01-06	31.94	32.10	31.27	31.38	205477
2011-01-07	33.47	33.72	30.60	31.00	234825
2011-01-10	30.89	31.52	30.31	31.15	153820
2011-01-11	31.37	31.93	31.27	31.92	96513
2011-01-12	32.23	32.57	31.97	32.53	70572
2011-01-13	32.43	34.37	32.41	33.47	198727
2011-01-14	33.54	33.61	33.06	33.49	96457
2011-01-18	33.23	33.75	33.14	33.47	66833
2011-01-19	33.47	33.73	32.60	32.80	90092
2011-01-20	32.55	33.04	32.12	32.37	85632
2011-01-21	32.60	32.79	31.77	32.01	98556
2011-01-24	31.98	32.74	31.78	32.66	62473
2011-01-25	32.39	32.82	32.02	32.78	57968
2011-01-26	32.84	34.20	32.58	34.13	89656
2011-01-27	34.16	34.17	33.51	33.95	68429
2011-01-28	38.02	39.93	35.57	36.68	364593
2011-01-31	36.91	37.25	35.97	36.21	175044
2011-02-01	36.01	36.45	35.91	36.19	150328
2011-02-02	35.93	36.53	35.71	36.01	71222
2011-02-03	35.71	36.09	34.99	35.78	95458
2011-02-04	36.00	36.00	35.21	35.71	66877
2011-02-07	35.87	36.39	35.73	36.23	146990
2011-02-08	34.77	36.21	34.77	35.93	66546
2011-02-09	35.68	35.96	35.10	35.61	58810
2011-02-10	35.93	36.30	35.36	35.47	150838
2011-02-11	35.26	35.68	34.94	35.67	58082
2011-02-14	35.82	36.07	35.50	35.69	46227
2011-02-15	35.55	35.77	34.86	35.37	124743
2011-02-16	35.54	36.09	35.24	35.88	90529
2011-02-17	35.81	36.62	35.46	36.27	93918
2011-02-18	36.56	36.73	35.80	36.21	122191
2011-02-22	36.12	37.14	35.91	36.16	170148
2011-02-23	36.40	36.54	35.17	35.21	168421
2011-02-24	35.41	36.14	35.07	35.99	155978
2011-02-25	36.03	36.72	36.00	36.69	68437
2011-02-28	37.03	37.33	36.17	36.49	124875
2011-03-01	36.78	36.83	35.63	35.96	237517
2011-03-02	35.95	36.58	35.94	36.23	80502
2011-03-03	36.64	37.70	36.64	37.20	92003
2011-03-04	37.14	37.34	36.15	36.71	75829
2011-03-07	36.99	36.99	35.85	35.97	62155
2011-03-08	35.91	37.42	35.87	36.71	65592
2011-03-09	36.71	36.86	36.06	36.67	51888
2011-03-10	36.09	36.10	35.52	35.80	113232
2011-03-11	35.68	36.18	35.42	35.78	69863
2011-03-14	35.44	35.92	35.27	35.65	62700
2011-03-15	34.83	35.24	34.41	34.93	89168
2011-03-16	34.77	34.91	34.27	34.31	85227
2011-03-17	35.04	35.39	33.45	34.85	79659
2011-03-18	35.15	35.63	34.84	35.02	196569
2011-03-21	35.63	36.38	35.02	36.21	54620
2011-03-22	36.25	36.83	35.81	36.41	76113
2011-03-23	36.28	36.63	35.75	36.43	60990
2011-03-24	36.80	36.94	36.30	36.57	44797
2011-03-25	36.82	37.51	36.35	36.90	154848
2011-03-28	37.14	37.58	36.69	36.72	73017
2011-03-29	36.70	37.44	36.25	37.41	58396
2011-03-30	37.62	37.97	37.31	37.95	69991
2011-03-31	37.76	38.09	37.53	37.99	121735
2011-04-01	38.12	38.12	37.39	37.50	99301
2011-04-04	37.74	37.74	37.39	37.50	43887
2011-04-05	37.34	37.74	37.23	37.49	59489
2011-04-06	37.50	37.93	37.30	37.66	70969
2011-04-07	37.75	37.95	37.44	37.44	76334
2011-04-08	35.00	37.35	34.51	36.21	148454
2011-04-11	36.00	36.60	35.48	35.68	86859
2011-04-12	35.45	35.69	34.54	34.56	89558
2011-04-13	34.86	34.86	33.89	34.23	86061
2011-04-14	33.92	34.29	33.67	34.18	51078
2011-04-15	34.06	34.15	33.55	33.67	99802
2011-04-18	33.18	33.18	32.32	32.88	98900
2011-04-19	32.96	33.30	32.66	32.94	51820
2011-04-20	33.42	33.62	33.13	33.52	85619
2011-04-21	33.85	33.85	33.12	33.54	52051
2011-04-25	33.00	33.49	32.80	33.46	61164
2011-04-26	33.57	34.92	33.57	34.76	105851
2011-04-27	34.83	34.96	34.52	34.67	83990
2011-04-28	34.65	34.90	34.41	34.88	48508
2011-04-29	36.92	36.92	34.99	35.75	116923
2011-05-02	36.00	36.25	35.67	36.01	118799
2011-05-03	35.97	36.18	35.73	35.91	106817
2011-05-04	35.92	36.49	35.52	36.17	141733
2011-05-05	35.91	36.65	35.91	36.19	119063
2011-05-06	36.56	36.60	36.01	36.19	66948
2011-05-09	36.02	36.76	35.93	36.37	90916
2011-05-10	36.66	37.43	36.66	37.42	76543
2011-05-11	37.33	37.28	35.96	36.20	66307
2011-05-12	35.98	37.00	35.72	36.88	54358
2011-05-13	36.82	36.88	35.89	36.04	95356
2011-05-16	35.65	36.25	35.44	35.98	101106
2011-05-17	35.63	36.12	35.48	35.94	109466
2011-05-18	36.01	36.90	35.92	36.56	61473
2011-05-19	36.69	36.89	36.10	36.31	84339
2011-05-20	36.01	36.34	35.54	35.99	63747
2011-05-23	35.25	35.25	34.20	34.20	71723
2011-05-24	34.26	34.33	33.30	33.56	158358
2011-05-25	33.36	33.98	33.34	33.83	83636
2011-05-26	33.68	34.22	33.42	34.02	74463
2011-05-27	34.25	34.83	34.15	34.48	49661
2011-05-31	34.83	35.51	34.56	35.43	113559
2011-06-01	35.31	35.72	33.76	33.78	113084
2011-06-02	33.88	33.90	33.40	33.50	47567
2011-06-03	32.84	33.03	32.16	32.26	95050
2011-06-06	32.28	32.81	31.82	32.61	140855
2011-06-07	32.90	33.45	32.60	33.24	392184
2011-06-08	33.14	33.59	32.90	33.39	138877
2011-06-09	33.57	33.58	33.24	33.35	72400
2011-06-10	33.35	33.56	33.08	33.19	83219
2011-06-13	33.37	33.37	32.73	32.94	111491
2011-06-14	33.43	33.80	33.30	33.66	65980
2011-06-15	33.20	33.50	33.12	33.26	115194
2011-06-16	33.43	33.81	33.16	33.77	115680
2011-06-17	33.96	34.24	33.58	33.85	167506
2011-06-20	33.72	34.58	33.71	34.32	99350
2011-06-21	34.66	35.41	34.35	35.39	93682
2011-06-22	35.18	36.31	35.09	35.51	82659
2011-06-23	35.04	36.30	34.53	36.19	86658
2011-06-24	36.40	36.47	35.83	36.24	315709
2011-06-27	36.13	36.59	35.94	36.27	76064
2011-06-28	36.53	36.89	36.24	36.89	135814
2011-06-29	36.64	37.18	36.05	36.94	63164
2011-06-30	37.11	37.84	36.68	37.48	74096
2011-07-01	36.29	38.49	36.29	38.26	100056
2011-07-05	38.15	38.90	37.92	38.87	89196
2011-07-06	38.75	39.15	38.39	38.93	85378
2011-07-07	39.15	39.80	38.80	39.28	76230
2011-07-08	38.67	39.32	38.61	38.87	46163
2011-07-11	38.33	38.60	37.83	38.03	74207
2011-07-12	38.18	38.75	37.88	38.18	111554
2011-07-13	38.40	39.09	38.09	38.76	63376
2011-07-14	38.96	39.15	38.19	38.21	75558
2011-07-15	38.30	38.81	38.27	38.54	73926
2011-07-18	38.47	38.47	37.77	37.97	59661
2011-07-19	38.32	39.00	38.32	38.91	75838
2011-07-20	39.00	39.00	38.25	38.78	41710
2011-07-21	38.93	39.85	38.53	39.05	178882
2011-07-22	39.28	39.99	39.18	39.47	64633
2011-07-25	39.05	40.00	38.89	39.34	96742
2011-07-26	39.41	39.41	38.18	38.33	119010
2011-07-27	38.12	38.12	36.59	36.80	176222
2011-07-28	36.95	37.24	36.18	36.63	69887
2011-07-29	36.30	37.19	36.20	36.96	73081
2011-08-01	37.42	37.81	36.31	36.48	122245
2011-08-02	36.43	37.03	35.62	35.64	148694
2011-08-03	35.76	36.70	35.07	36.30	238025
2011-08-04	35.75	36.13	34.18	34.19	181800
2011-08-05	34.61	34.69	32.56	33.14	168018
2011-08-08	32.21	33.37	30.63	30.69	356380
2011-08-09	31.35	31.73	28.99	31.66	275264
2011-08-10	30.95	34.46	29.14	29.23	338902
2011-08-11	29.27	31.90	29.27	31.44	183018
2011-08-12	31.68	32.51	30.81	31.71	177194
2011-08-15	31.98	32.77	31.98	32.76	66013
2011-08-16	32.50	32.78	31.85	32.27	80825
2011-08-17	32.41	32.79	31.59	31.99	78622
2011-08-18	31.04	31.42	29.81	29.99	129373
2011-08-19	28.93	30.58	27.87	30.15	258668
2011-08-22	31.02	31.39	28.79	28.94	131741
2011-08-23	28.98	30.10	28.41	30.06	162547
2011-08-24	29.99	30.70	29.31	30.60	97048
2011-08-25	30.86	30.97	29.63	29.92	94450
2011-08-26	29.64	30.41	28.90	29.93	178165
2011-08-29	30.19	31.69	30.19	31.62	71783
2011-08-30	31.42	31.55	30.60	31.23	110997
2011-08-31	31.44	31.64	30.42	30.95	121219
2011-09-01	30.87	31.63	30.11	30.43	144566
2011-09-02	29.67	30.57	28.51	28.66	113796
2011-09-06	27.65	29.93	27.30	28.47	109877
2011-09-07	28.89	29.56	28.74	29.39	120952
2011-09-08	29.20	29.56	28.77	28.99	90981
2011-09-09	28.79	28.85	27.70	28.40	176531
2011-09-12	27.89	28.88	27.64	28.71	93242
2011-09-13	28.81	29.44	28.81	29.24	121571
2011-09-14	29.58	30.80	29.05	30.01	144545
2011-09-15	30.39	30.70	29.37	30.65	176669
2011-09-16	30.89	31.06	30.51	30.85	165294
2011-09-19	30.19	31.09	30.02	30.62	119506
2011-09-20	30.79	31.18	30.54	30.80	158995
2011-09-21	30.71	30.92	29.01	29.14	187961
2011-09-22	28.18	28.88	27.20	27.99	204238
2011-09-23	27.99	28.47	27.81	28.26	164182
2011-09-26	28.49	29.30	28.37	29.25	147690
2011-09-27	29.94	31.08	29.64	30.24	147852
2011-09-28	30.30	30.63	28.91	29.05	119724
2011-09-29	29.81	30.11	28.24	29.98	130220
2011-09-30	29.42	30.47	28.64	29.56	179097
2011-10-03	29.18	30.15	28.94	29.01	208639
2011-10-04	28.80	31.30	28.53	31.25	200441
2011-10-05	31.23	32.41	30.82	32.14	99831
2011-10-06	32.13	32.40	31.69	32.22	113938
2011-10-07	32.33	33.37	31.88	32.94	184082
2011-10-10	33.39	34.59	33.39	34.56	149512
2011-10-11	34.27	35.03	33.82	34.39	128409
2011-10-12	34.74	35.44	34.27	35.15	97627
2011-10-13	34.81	35.10	34.43	34.91	76780
2011-10-14	35.36	35.67	34.60	35.02	133908
2011-10-17	34.69	35.09	33.45	33.67	138595
2011-10-18	33.52	35.06	33.22	34.86	130439
2011-10-19	34.70	35.13	33.77	33.89	76450
2011-10-20	34.02	34.19	32.88	34.04	95036
2011-10-21	34.68	35.10	34.40	35.01	62539
2011-10-24	35.11	35.15	34.47	34.68	294481
2011-10-25	34.31	34.57	33.81	34.08	142632
2011-10-26	34.58	35.64	34.02	35.25	115776
2011-10-27	35.97	38.05	34.34	37.86	227964
2011-10-28	35.64	37.81	35.64	36.08	187331
2011-10-31	35.38	35.56	34.65	34.76	104651
2011-11-01	33.42	34.05	32.62	32.94	138420
2011-11-02	33.60	34.00	33.09	34.00	105434
2011-11-03	34.49	35.75	33.80	35.68	123859
2011-11-04	35.40	36.05	35.32	35.64	102096
2011-11-07	35.45	35.45	33.78	34.39	162433
2011-11-08	34.44	35.14	32.84	34.99	194953
2011-11-09	33.95	34.83	33.14	33.16	211579
2011-11-10	33.73	34.04	33.08	33.26	90022
2011-11-11	33.71	34.29	33.54	34.02	92815
2011-11-14	33.74	33.99	32.85	32.97	75171
2011-11-15	32.69	34.37	32.62	34.21	84270
2011-11-16	33.72	34.41	33.36	33.49	92328
2011-11-17	33.49	33.71	32.91	33.36	104348
2011-11-18	33.33	33.70	32.83	33.62	100887
2011-11-21	32.78	32.87	32.38	32.65	130403
2011-11-22	32.45	32.83	31.71	32.27	79021
2011-11-23	31.93	32.24	31.37	31.38	153871
2011-11-25	31.20	31.60	30.82	31.08	56909
2011-11-28	32.06	32.64	31.80	32.62	120716
2011-11-29	32.59	33.11	32.51	32.88	78040
2011-11-30	34.15	35.12	33.90	35.11	219241
2011-12-01	34.55	35.11	34.09	34.38	138086
2011-12-02	34.95	34.96	34.18	34.35	70294
2011-12-05	34.78	35.78	34.59	35.18	96797
2011-12-06	35.15	35.31	34.52	34.98	87370
2011-12-07	34.61	34.99	33.84	34.86	58898
2011-12-08	34.39	34.57	33.65	33.71	78949
2011-12-09	33.69	35.20	33.35	35.09	85125
2011-12-12	34.59	34.63	33.94	34.58	80596
2011-12-13	34.72	34.83	33.65	33.96	71443
2011-12-14	33.57	33.86	32.63	32.75	119298
2011-12-15	33.25	33.65	32.80	33.09	79732
2011-12-16	33.44	34.65	33.35	33.63	222402
2011-12-19	33.84	34.74	33.50	33.55	186960
2011-12-20	34.30	35.59	34.30	35.49	112601
2011-12-21	35.52	35.97	34.85	35.90	116718
2011-12-22	36.00	36.49	35.49	36.14	100282
2011-12-23	36.29	36.29	35.80	35.99	73416
2011-12-27	35.99	36.26	35.92	36.23	124961
2011-12-28	36.23	36.36	35.44	35.56	86547
2011-12-29	35.59	36.21	35.59	36.16	55305
2011-12-30	36.01	36.44	35.77	36.00	67595
2012-01-03	36.79	37.05	35.17	35.50	238325
2012-01-04	35.24	35.56	34.94	35.24	130883
2012-01-05	34.97	35.62	34.46	35.31	76533
2012-01-06	35.37	35.81	34.75	35.55	129965
2012-01-09	35.68	35.86	35.24	35.42	205082
2012-01-10	35.57	36.03	35.31	35.76	206775
2012-01-11	35.62	36.09	35.44	36.05	253562
2012-01-12	36.04	37.14	35.84	36.98	140766
2012-01-13	36.47	36.80	36.06	36.28	70154
2012-01-17	36.65	37.03	36.28	36.39	104398
2012-01-18	36.37	37.44	36.37	37.43	45980
2012-01-19	37.48	37.57	37.29	37.50	134005
2012-01-20	37.37	37.85	37.37	37.74	74008
2012-01-23	37.74	38.04	37.15	37.47	42965
2012-01-24	37.24	37.81	36.85	37.71	93855
2012-01-25	37.63	37.83	37.24	37.37	101882
2012-01-26	37.45	37.52	36.90	37.52	242368
2012-01-27	38.00	38.22	36.95	37.57	184927
2012-01-30	37.12	37.68	36.53	37.55	121482
2012-01-31	37.50	37.75	37.04	37.56	218079
2012-02-01	37.75	38.55	37.42	38.42	178363
2012-02-02	38.33	38.98	38.14	38.72	126182
2012-02-03	39.18	39.74	38.86	39.36	153764
2012-02-06	38.99	39.14	38.64	38.73	53101
2012-02-07	38.61	38.89	38.25	38.72	60240
2012-02-08	38.69	39.12	38.38	38.82	62443
2012-02-09	38.81	38.81	38.02	38.19	91810
2012-02-10	37.67	37.98	37.41	37.52	58659
2012-02-13	37.91	37.99	37.42	37.93	41601
2012-02-14	37.80	37.83	37.17	37.42	52475
2012-02-15	37.63	37.63	37.00	37.11	62088
2012-02-16	37.05	38.16	37.04	37.99	70942
2012-02-17	38.21	38.32	37.78	37.80	61823
2012-02-21	37.75	38.18	37.25	37.55	28102
2012-02-22	37.42	37.48	37.04	37.17	52410
2012-02-23	37.14	37.78	37.02	37.69	53822
2012-02-24	37.74	37.98	37.37	37.86	80268
2012-02-27	37.41	37.92	36.92	37.49	42040
2012-02-28	37.49	37.80	36.79	36.98	50851
2012-02-29	37.02	37.50	36.92	37.00	99208
2012-03-01	37.15	37.70	36.57	36.75	78985
2012-03-02	36.62	36.85	35.45	36.00	91675
2012-03-05	35.86	36.23	35.44	35.85	45983
2012-03-06	35.39	36.06	35.39	35.75	102283
2012-03-07	35.78	36.06	35.50	36.05	64063
2012-03-08	36.27	36.80	35.92	36.67	49367
2012-03-09	36.64	37.50	36.55	37.11	105642
2012-03-12	37.20	37.35	36.77	37.15	35051
2012-03-13	37.54	37.86	37.01	37.67	69552
2012-03-14	37.73	37.74	36.91	37.10	41523
2012-03-15	37.21	37.49	36.74	37.41	39405
2012-03-16	37.45	37.45	36.65	36.66	124422
2012-03-19	36.60	37.70	36.51	37.11	49023
2012-03-20	36.78	37.27	36.60	36.95	56167
2012-03-21	37.08	37.55	36.90	36.98	82886
2012-03-22	36.62	37.18	36.13	37.12	112212
2012-03-23	37.16	37.34	36.63	37.22	62610
2012-03-26	37.71	38.55	37.45	38.19	78608
2012-03-27	38.31	38.38	37.83	37.84	41760
2012-03-28	37.81	37.97	37.21	37.58	45894
2012-03-29	37.28	37.66	37.11	37.54	36845
2012-03-30	37.88	37.88	37.32	37.32	64536
2012-04-02	37.15	37.97	37.03	37.97	96433
2012-04-03	37.91	38.06	36.79	37.06	144254
2012-04-04	36.61	37.00	36.17	36.83	104041
2012-04-05	36.56	36.82	36.41	36.52	34492
2012-04-09	35.70	36.04	35.63	35.77	52801
2012-04-10	35.77	35.77	34.53	34.63	85553
2012-04-11	35.01	35.04	34.62	35.04	84003
2012-04-12	35.13	35.46	34.98	35.32	49225
2012-04-13	35.06	35.06	34.44	34.56	49047
2012-04-16	34.68	35.05	34.17	34.72	68582
2012-04-17	35.15	35.80	34.98	35.34	52836
2012-04-18	35.17	35.17	33.98	33.99	122226
2012-04-19	34.10	34.18	33.27	33.62	222523
2012-04-20	34.17	34.17	33.51	33.68	91825
2012-04-23	33.04	33.14	32.44	32.63	80487
2012-04-24	32.56	33.32	32.46	33.28	115126
2012-04-25	33.82	34.19	33.59	33.79	67867
2012-04-26	33.60	34.15	33.51	34.14	85903
2012-04-27	33.86	33.91	31.73	33.40	184445
2012-04-30	33.27	33.35	32.78	32.96	123890
2012-05-01	32.91	33.50	32.55	32.61	87652
2012-05-02	32.29	32.81	32.00	32.76	90953
2012-05-03	32.62	33.26	32.59	33.06	173671
2012-05-04	32.80	32.93	32.44	32.73	117138
2012-05-07	32.55	32.99	32.35	32.67	94930
2012-05-08	32.36	32.52	31.92	32.46	84446
2012-05-09	32.01	32.73	31.94	32.60	76834
2012-05-10	32.81	33.02	32.32	32.58	65372
2012-05-11	32.25	32.53	31.71	32.12	91471
2012-05-14	31.78	32.45	31.73	32.01	83704
2012-05-15	31.96	32.40	31.80	32.12	71498
2012-05-16	32.15	32.34	30.58	30.97	123777
2012-05-17	31.08	31.46	30.77	31.27	110195
2012-05-18	31.22	31.63	30.95	31.30	135503
2012-05-21	31.48	31.74	31.16	31.44	137095
2012-05-22	31.37	31.53	30.64	30.81	80189
2012-05-23	30.49	30.51	29.97	30.47	67974
2012-05-24	30.38	30.45	29.82	30.23	46012
2012-05-25	30.20	30.35	30.03	30.16	46583
2012-05-29	30.30	30.86	30.18	30.85	49481
2012-05-30	30.56	30.60	30.16	30.47	47837
2012-05-31	30.42	30.42	29.13	29.97	207927
2012-06-01	29.27	29.63	29.07	29.10	74839
2012-06-04	29.19	29.56	28.59	28.75	66981
2012-06-05	28.50	28.76	28.03	28.59	118604
2012-06-06	28.70	29.31	28.59	29.22	94087
2012-06-07	29.61	30.44	29.41	29.85	148218
2012-06-08	29.74	30.68	29.60	30.51	97588
2012-06-11	30.88	30.88	30.03	30.09	123826
2012-06-12	30.30	30.59	29.92	30.59	85044
2012-06-13	30.47	30.73	30.04	30.18	59089
2012-06-14	30.13	30.60	29.77	30.40	129196
2012-06-15	30.34	31.38	29.97	30.97	194039
2012-06-18	30.83	31.47	30.79	31.33	126316
2012-06-19	31.44	31.95	31.32	31.73	73556
2012-06-20	31.60	32.60	31.45	32.34	91314
2012-06-21	32.22	32.22	30.77	31.03	117496
2012-06-22	31.27	31.43	30.89	31.26	375315
2012-06-25	30.77	30.92	30.42	30.61	51407
2012-06-26	30.67	30.98	30.32	30.45	60015
2012-06-27	30.55	30.64	30.19	30.51	93696
2012-06-28	30.25	30.60	29.46	29.65	166989
2012-06-29	30.37	31.02	29.84	30.64	143969
2012-07-02	30.72	31.40	30.24	31.32	134671
2012-07-03	31.43	32.32	30.92	32.22	48282
2012-07-05	32.27	32.64	32.26	32.38	91851
2012-07-06	31.98	32.58	30.95	31.00	94649
2012-07-09	30.84	31.09	30.09	30.41	182934
2012-07-10	29.17	29.68	29.06	29.50	134870
2012-07-11	29.69	29.74	29.02	29.31	117068
2012-07-12	29.15	29.31	28.72	29.17	87295
2012-07-13	29.25	30.67	29.02	29.19	90607
2012-07-16	29.04	29.04	28.67	28.69	43564
2012-07-17	28.96	28.96	28.34	28.70	38255
2012-07-18	28.71	29.25	28.61	28.92	62808
2012-07-19	29.05	29.25	28.50	28.62	90372
2012-07-20	28.28	28.52	28.08	28.10	60770
2012-07-23	27.53	27.75	27.08	27.58	51718
2012-07-24	27.65	27.72	26.93	26.97	119505
2012-07-25	27.26	27.26	26.88	27.04	124638
2012-07-26	27.41	27.72	27.04	27.17	88094
2012-07-27	27.40	29.01	27.25	28.76	593306
2012-07-30	28.72	29.35	28.43	29.29	174804
2012-07-31	29.06	29.47	28.81	28.87	140335
2012-08-01	29.02	29.22	27.79	27.79	95171
2012-08-02	27.64	28.09	26.41	27.04	83517
2012-08-03	27.61	28.81	27.43	28.60	74223
2012-08-06	28.58	29.62	28.20	29.38	76528
2012-08-07	29.56	30.44	27.96	30.10	104931
2012-08-08	30.01	30.70	29.56	30.53	93692
2012-08-09	30.44	31.07	30.44	30.75	94053
2012-08-10	30.64	30.82	30.34	30.55	87696
2012-08-13	30.39	30.81	30.26	30.59	61004
2012-08-14	29.50	30.27	29.50	29.76	103507
2012-08-15	29.57	29.94	29.24	29.70	93406
2012-08-16	29.62	30.16	28.98	29.80	197394
2012-08-17	29.36	30.29	27.77	29.94	172951
2012-08-20	29.83	30.15	29.69	30.01	58309
2012-08-21	30.20	30.38	29.83	29.87	62292
2012-08-22	29.76	29.99	29.19	29.22	47123
2012-08-23	29.24	29.55	29.04	29.28	46486
2012-08-24	29.15	29.74	29.02	29.70	50035
2012-08-27	29.78	30.19	29.67	29.91	63697
2012-08-28	29.82	30.36	29.82	30.19	83391
2012-08-29	30.30	30.82	30.23	30.56	57236
2012-08-30	30.40	30.49	30.01	30.02	43752
2012-08-31	30.34	30.61	30.07	30.24	96129
2012-09-04	30.30	30.74	30.01	30.65	77456
2012-09-05	30.78	30.92	30.22	30.26	94241
2012-09-06	30.39	31.47	30.39	31.24	103374
2012-09-07	31.43	31.49	30.84	31.24	58236
2012-09-10	31.18	31.49	31.06	31.29	70599
2012-09-11	31.30	31.75	31.30	31.63	72789
2012-09-12	31.72	32.13	31.23	32.08	138236
2012-09-13	32.20	33.33	31.93	32.87	121799
2012-09-14	33.06	33.78	32.95	33.29	128294
2012-09-17	33.25	33.25	32.76	33.16	116129
2012-09-18	33.15	33.45	33.05	33.30	59077
2012-09-19	33.35	33.35	32.61	32.69	75172
2012-09-20	32.51	32.68	32.03	32.65	55045
2012-09-21	33.14	33.26	32.61	32.74	129935
2012-09-24	32.54	33.18	32.54	32.85	77464
2012-09-25	33.12	33.14	32.43	32.54	107965
2012-09-26	32.65	32.65	31.69	31.83	70333
2012-09-27	32.07	32.56	31.91	32.35	54026
2012-09-28	32.19	32.56	31.99	32.02	108945
2012-10-01	32.24	32.55	31.91	32.09	56873
2012-10-02	32.26	32.29	32.07	32.20	103097
2012-10-03	32.30	32.32	31.96	32.11	82742
2012-10-04	32.27	32.27	31.73	31.89	84581
2012-10-05	31.99	32.16	31.49	31.64	75248
2012-10-08	31.45	31.75	31.17	31.23	90251
2012-10-09	30.95	30.95	28.90	29.07	253902
2012-10-10	29.13	29.13	28.40	29.01	83156
2012-10-11	29.23	29.29	28.92	29.00	60441
2012-10-12	29.06	29.06	28.52	28.87	52329
2012-10-15	28.99	29.08	28.59	29.03	68002
2012-10-16	29.28	29.46	29.13	29.26	64709
2012-10-17	29.29	29.55	29.23	29.43	99771
2012-10-18	29.43	29.43	28.93	29.01	120406
2012-10-19	28.78	28.96	28.32	28.40	139336
2012-10-22	28.42	28.54	28.20	28.33	321444
2012-10-23	28.12	28.32	27.44	28.20	210230
2012-10-24	28.25	28.44	27.92	28.12	135353
2012-10-25	28.43	28.52	28.13	28.42	99315
2012-10-26	28.26	29.12	27.93	28.49	231225
2012-10-31	28.40	29.31	28.40	29.25	109475
2012-11-01	29.36	29.97	29.32	29.73	111900
2012-11-02	29.81	29.81	28.94	29.12	137705
2012-11-05	29.09	29.54	28.92	29.36	102929
2012-11-06	29.54	30.21	29.25	30.07	105279
2012-11-07	29.63	29.92	29.22	29.57	130746
2012-11-08	29.42	29.61	28.84	28.91	49178
2012-11-09	28.66	29.43	28.59	29.07	68810
2012-11-12	29.26	29.26	28.60	28.74	107954
2012-11-13	28.62	29.03	28.59	28.63	67524
2012-11-14	28.77	28.77	28.01	28.13	94727
2012-11-15	28.17	28.51	27.61	27.74	162826
2012-11-16	27.66	28.16	27.06	27.98	303288
2012-11-19	28.34	28.95	28.23	28.95	117686
2012-11-20	28.74	29.16	28.66	29.12	51266
2012-11-21	29.24	29.31	28.83	29.11	41140
2012-11-23	29.28	29.65	29.09	29.65	23397
2012-11-26	29.55	29.99	29.35	29.62	58028
2012-11-27	29.55	30.43	29.55	29.72	67079
2012-11-28	29.47	29.95	29.15	29.82	55296
2012-11-29	30.17	30.25	29.71	30.07	59538
2012-11-30	30.20	30.35	29.52	29.55	105325
2012-12-03	29.87	29.91	29.32	29.73	60085
2012-12-04	29.67	30.05	29.44	29.86	51387
2012-12-05	29.92	30.06	29.41	29.94	49549
2012-12-06	29.89	30.06	29.75	29.86	45022
2012-12-07	30.00	30.00	29.41	29.80	57507
2012-12-10	29.86	29.96	29.58	29.81	82945
2012-12-11	29.88	30.05	29.72	29.99	99135
2012-12-12	30.00	30.02	29.31	29.50	70126
2012-12-13	29.62	29.89	29.12	29.47	28513
2012-12-14	29.31	29.88	29.21	29.46	56676
2012-12-17	29.55	29.96	29.43	29.94	61009
2012-12-18	29.95	30.25	29.48	30.17	410051
2012-12-19	30.10	30.83	29.97	30.65	243799
2012-12-20	30.67	31.53	30.55	31.45	119196
2012-12-21	31.04	31.51	30.61	31.50	325901
2012-12-24	31.61	31.61	30.14	31.25	52941
2012-12-26	31.25	31.44	30.86	31.11	71107
2012-12-27	31.20	31.68	30.76	31.53	139516
2012-12-28	31.40	31.40	30.86	30.88	84657
2012-12-31	30.97	31.86	30.87	31.77	65564
2013-01-02	32.68	33.11	32.25	33.03	155614
2013-01-03	33.08	33.26	32.43	33.02	70327
2013-01-04	33.24	33.65	33.16	33.29	121482
2013-01-07	32.99	33.64	32.99	33.42	102068
2013-01-08	33.48	33.48	32.87	32.96	83477
2013-01-09	33.15	33.46	33.04	33.23	88513
2013-01-10	33.47	33.68	33.19	33.63	58914
2013-01-11	33.71	33.98	33.42	33.89	48023
2013-01-14	33.76	33.86	33.25	33.45	96595
2013-01-15	33.21	33.71	32.94	33.41	138784
2013-01-16	33.38	33.47	33.26	33.32	106468
2013-01-17	33.56	33.73	33.53	33.64	81707
2013-01-18	33.17	33.37	32.99	33.29	145781
2013-01-22	33.41	33.71	33.41	33.64	210530
2013-01-23	33.71	33.89	33.38	33.46	73554
2013-01-24	33.45	34.08	32.56	33.99	259673
2013-01-25	31.85	32.90	28.40	29.06	860394
2013-01-28	29.20	29.25	28.80	29.08	281481
2013-01-29	29.08	29.21	28.87	29.03	247629
2013-01-30	28.92	29.30	28.76	29.00	460316
2013-01-31	29.03	29.17	28.89	29.06	198229
2013-02-01	29.18	29.46	29.10	29.36	96191
2013-02-04	29.05	29.32	28.63	28.85	185524
2013-02-05	29.04	29.14	28.89	29.02	599325
2013-02-06	29.00	29.31	28.96	29.30	134543
2013-02-07	29.36	29.49	29.10	29.43	88179
2013-02-08	29.47	29.77	29.35	29.77	289037
2013-02-11	29.82	29.92	29.53	29.89	63505
2013-02-12	29.91	29.91	29.45	29.45	86745
2013-02-13	29.54	29.73	29.16	29.70	114055
2013-02-14	29.63	30.33	29.63	30.23	89288
2013-02-15	30.39	30.39	30.02	30.30	88885
2013-02-19	30.46	30.91	30.44	30.91	80608
2013-02-20	30.87	30.92	30.09	30.14	160963
2013-02-21	30.15	30.30	29.88	30.14	160326
2013-02-22	30.38	30.47	30.12	30.46	66941
2013-02-25	30.70	30.70	29.95	30.00	116167
2013-02-26	30.15	30.40	29.81	30.00	145158
2013-02-27	29.93	30.28	29.93	30.03	72325
2013-02-28	30.01	30.33	29.97	30.01	84713
2013-03-01	29.90	30.34	29.68	30.03	119472
2013-03-04	29.88	30.06	29.14	29.90	195437
2013-03-05	30.03	30.24	29.80	30.00	94196
2013-03-06	30.18	30.29	29.97	30.04	70857
2013-03-07	29.96	30.27	29.96	30.20	68065
2013-03-08	30.53	30.65	30.31	30.40	62186
2013-03-11	30.26	30.42	30.02	30.17	59146
2013-03-12	30.07	30.27	29.56	29.60	161564
2013-03-13	29.68	29.94	29.58	29.70	89216
2013-03-14	29.74	30.10	29.70	30.00	110653
2013-03-15	29.72	30.01	29.70	29.75	209615
2013-03-18	29.48	29.99	29.48	29.80	99053
2013-03-19	29.80	29.96	29.56	29.64	79447
2013-03-20	29.88	29.97	29.69	29.75	105718
2013-03-21	29.46	29.70	29.17	29.40	89828
2013-03-22	29.43	29.51	29.17	29.33	364034
2013-03-25	29.52	29.62	29.14	29.25	83468
2013-03-26	29.46	29.46	28.96	29.09	66742
2013-03-27	28.96	28.97	28.51	28.62	69252
2013-03-28	28.65	28.65	28.15	28.22	127152
2013-04-01	28.26	28.29	27.77	27.89	158059
2013-04-02	28.07	28.26	27.60	27.67	108006
2013-04-03	27.65	27.94	27.25	27.25	113766
2013-04-04	27.36	27.40	27.03	27.20	222504
2013-04-05	27.06	27.25	26.84	26.97	100521
2013-04-08	27.12	27.55	26.79	27.55	83847
2013-04-09	27.60	27.52	26.98	26.98	88971
2013-04-10	27.10	27.48	27.07	27.41	167007
2013-04-11	27.34	27.48	27.06	27.12	131558
2013-04-12	26.95	27.19	26.95	27.08	68919
2013-04-15	26.99	27.09	25.83	26.10	184462
2013-04-16	26.30	26.55	26.14	26.41	102729
2013-04-17	26.09	26.45	25.83	26.24	174396
2013-04-18	26.19	26.48	26.00	26.19	137869
2013-04-19	26.20	26.53	26.00	26.45	107239
2013-04-22	26.54	26.83	26.01	26.82	95168
2013-04-23	27.00	27.55	26.80	27.53	214743
2013-04-24	27.48	27.95	27.48	27.75	182157
2013-04-25	27.81	27.88	27.56	27.73	174550
2013-04-26	27.52	28.00	27.36	27.82	176290
2013-04-29	28.00	28.90	27.78	28.65	131094
2013-04-30	28.70	28.98	28.44	28.97	129567
2013-05-01	28.86	29.00	27.65	27.65	126762
2013-05-02	27.72	28.31	27.60	28.21	75604
2013-05-03	28.60	29.94	28.51	29.53	177355
2013-05-06	29.44	29.94	29.38	29.59	58407
2013-05-07	29.59	30.35	29.50	30.27	125300
2013-05-08	30.26	31.00	30.13	31.00	110284
2013-05-09	30.89	31.00	30.57	30.72	123911
2013-05-10	30.69	30.96	30.61	30.82	108446
2013-05-13	30.83	30.86	30.37	30.58	42190
2013-05-14	30.53	30.76	30.39	30.69	96034
2013-05-15	30.51	31.26	30.39	31.00	206659
2013-05-16	30.81	31.01	30.48	30.71	107308
2013-05-17	30.89	31.09	30.54	31.08	135427
2013-05-20	30.73	31.56	30.48	31.55	111391
2013-05-21	31.65	31.70	31.30	31.56	73343
2013-05-22	31.47	31.82	30.62	30.80	67529
2013-05-23	30.58	30.93	30.24	30.71	100934
2013-05-24	30.60	31.20	30.40	31.06	46524
2013-05-28	31.59	32.06	31.26	31.86	98491
2013-05-29	31.58	32.10	31.58	31.76	51349
2013-05-30	31.89	32.34	31.72	32.25	46259
2013-05-31	32.04	32.25	31.88	31.93	59691
2013-06-03	31.94	32.89	31.86	32.80	125065
2013-06-04	32.75	32.90	32.11	32.61	108811
2013-06-05	32.52	32.84	32.24	32.40	63440
2013-06-06	32.36	33.03	32.36	33.03	63151
2013-06-07	33.35	34.00	33.32	33.78	91592
2013-06-10	34.02	34.84	33.83	34.52	71169
2013-06-11	34.11	34.77	33.72	33.82	42978
2013-06-12	34.05	34.38	33.63	33.75	36895
2013-06-13	33.67	34.10	33.63	33.91	69189
2013-06-14	33.93	33.93	33.00	33.30	31608
2013-06-17	33.70	34.31	33.50	33.84	76446
2013-06-18	34.00	34.80	34.00	34.55	57120
2013-06-19	34.44	34.64	34.05	34.12	61770
2013-06-20	33.67	34.01	33.13	33.29	65639
2013-06-21	33.41	34.05	33.15	33.34	185482
2013-06-24	33.08	33.08	32.03	32.05	93475
2013-06-25	32.34	32.34	31.53	32.26	81711
2013-06-26	32.47	32.57	31.97	32.27	87296
2013-06-27	32.54	33.59	31.96	33.48	92777
2013-06-28	33.29	33.36	31.89	32.00	335506
2013-07-01	32.00	32.90	31.33	32.64	128279
2013-07-02	32.66	33.34	32.26	33.19	73465
2013-07-03	33.08	33.39	32.74	32.99	27037
2013-07-05	33.62	33.62	33.00	33.48	67518
2013-07-08	33.59	33.86	33.58	33.71	205643
2013-07-09	33.13	33.21	32.52	32.84	158689
2013-07-10	32.72	33.02	32.58	32.77	127557
2013-07-11	33.00	33.61	32.83	32.97	157837
2013-07-12	32.82	33.37	32.69	33.27	102490
2013-07-15	33.14	33.40	33.01	33.35	253375
2013-07-16	33.20	33.99	33.20	33.67	146845
2013-07-17	33.69	33.83	33.30	33.58	48899
2013-07-18	33.65	34.11	33.44	33.96	104049
2013-07-19	33.88	34.32	33.72	34.16	71720
2013-07-22	33.99	34.37	33.98	34.16	85977
2013-07-23	34.28	34.36	33.94	34.17	77435
2013-07-24	34.43	34.72	34.40	34.41	76647
2013-07-25	34.36	35.26	34.36	34.88	114682
2013-07-26	34.65	35.10	34.42	34.86	63997
2013-07-29	34.83	35.45	34.50	34.73	81796
2013-07-30	34.99	35.97	34.99	35.50	116711
2013-07-31	35.70	36.00	35.46	35.61	103733
2013-08-01	35.76	35.94	34.16	35.77	171691
2013-08-02	35.67	36.05	35.40	35.98	92919
2013-08-05	35.99	36.43	35.54	36.30	70578
2013-08-06	36.29	36.55	35.97	36.35	66344
2013-08-07	36.35	36.58	36.00	36.15	44248
2013-08-08	36.50	36.74	36.13	36.28	61558
2013-08-09	36.29	36.36	35.89	35.94	38512
2013-08-12	35.72	36.49	35.38	36.36	39620
2013-08-13	36.50	36.55	35.87	36.45	79356
2013-08-14	36.50	36.74	36.26	36.32	92912
2013-08-15	35.99	36.18	35.39	35.43	122101
2013-08-16	35.27	35.89	35.06	35.69	88305
2013-08-19	35.86	36.51	35.36	35.87	105504
2013-08-20	36.03	36.36	35.54	35.64	153493
2013-08-21	35.61	35.88	35.07	35.32	99254
2013-08-22	35.54	36.29	34.79	35.10	118443
2013-08-23	34.70	34.91	33.36	33.70	220211
2013-08-26	33.68	34.00	33.24	33.49	150523
2013-08-27	33.17	33.18	31.41	31.54	148982
2013-08-28	31.50	31.90	31.07	31.80	112418
2013-08-29	31.83	31.83	31.17	31.53	103705
2013-08-30	31.42	31.57	30.78	30.98	148114
2013-09-03	31.32	31.72	30.60	31.03	192895
2013-09-04	31.16	31.28	30.79	31.18	184070
2013-09-05	31.15	31.51	30.95	31.45	163917
2013-09-06	31.60	31.60	30.65	31.33	87644
2013-09-09	31.42	31.88	31.22	31.85	155769
2013-09-10	32.11	32.52	32.00	32.31	178875
2013-09-11	32.36	32.84	32.23	32.58	101656
2013-09-12	32.49	32.91	32.22	32.43	100515
2013-09-13	32.58	32.71	32.06	32.51	106255
2013-09-16	32.94	32.94	32.16	32.54	113751
2013-09-17	32.51	32.71	32.15	32.32	93442
2013-09-18	32.30	32.99	32.01	32.79	110276
2013-09-19	32.78	33.29	32.52	33.17	75867
2013-09-20	33.33	34.01	33.33	33.69	203867
2013-09-23	33.76	34.30	33.48	34.01	148175
2013-09-24	34.12	34.46	33.67	34.18	92586
2013-09-25	34.33	34.76	33.89	33.97	112719
2013-09-26	34.14	34.95	34.14	34.73	98718
2013-09-27	34.46	34.75	34.17	34.19	154601
2013-09-30	33.90	34.71	33.62	34.59	177656
2013-10-01	34.69	35.59	34.69	35.52	135267
2013-10-02	35.35	35.62	35.01	35.54	97529
2013-10-03	35.58	36.06	34.92	35.30	113181
2013-10-04	35.23	35.69	35.23	35.47	47310
2013-10-07	35.08	35.33	34.80	34.83	145950
2013-10-08	34.94	35.47	34.30	34.40	119995
2013-10-09	34.44	34.73	33.75	34.40	117444
2013-10-10	34.80	35.60	34.30	35.34	115538
2013-10-11	35.15	36.04	35.11	35.89	56886
2013-10-14	35.81	36.16	35.32	35.52	91082
2013-10-15	35.34	35.37	34.67	34.68	114088
2013-10-16	34.91	35.31	34.52	34.93	75057
2013-10-17	34.85	35.03	34.29	35.03	115220
2013-10-18	35.34	35.66	34.45	35.63	72209
2013-10-21	35.64	36.15	35.28	36.01	84974
2013-10-22	36.10	36.32	35.91	36.17	62784
2013-10-23	36.08	36.48	35.75	36.23	80485
2013-10-24	36.21	36.44	35.84	36.17	136970
2013-10-25	36.29	38.26	36.09	38.11	264007
2013-10-28	38.24	39.11	38.02	38.50	160602
2013-10-29	38.50	38.96	38.18	38.47	102729
2013-10-30	38.50	38.77	38.40	38.62	104930
2013-10-31	38.46	38.86	38.46	38.46	99663
2013-11-01	38.39	39.51	38.17	39.37	257561
2013-11-04	39.59	40.05	39.38	39.98	207459
2013-11-05	39.88	40.00	39.55	39.74	111836
2013-11-06	40.04	40.04	39.61	39.81	113486
2013-11-07	40.02	40.02	39.62	39.76	130957
2013-11-08	39.70	40.12	39.69	39.95	166969
2013-11-11	39.88	40.00	39.68	39.87	149253
2013-11-12	39.85	40.37	39.79	40.24	96330
2013-11-13	39.85	40.52	39.81	40.51	92092
2013-11-14	40.00	41.14	39.93	41.02	131871
2013-11-15	40.96	42.05	40.96	41.72	135363
2013-11-18	41.74	41.82	40.75	41.12	216267
2013-11-19	41.24	41.37	40.84	40.90	128640
2013-11-20	41.19	41.35	40.69	41.04	177429
2013-11-21	41.32	41.50	40.91	41.32	175008
2013-11-22	41.48	41.88	41.27	41.67	180983
2013-11-25	41.77	42.75	41.64	42.30	148959
2013-11-26	42.27	42.52	42.05	42.22	154732
2013-11-27	42.35	42.43	41.60	41.63	129928
2013-11-29	41.92	42.47	41.65	41.99	52159
2013-12-02	42.07	42.28	41.73	41.93	169488
2013-12-03	41.95	42.21	41.07	41.47	265122
2013-12-04	41.41	42.10	41.36	41.82	103379
2013-12-05	41.63	42.27	41.41	42.11	113015
2013-12-06	42.18	43.41	42.18	42.82	99639
2013-12-09	42.90	43.21	42.36	42.74	140659
2013-12-10	42.54	42.74	41.57	41.69	217714
2013-12-11	41.75	41.76	41.09	41.24	152519
2013-12-12	41.31	41.45	40.51	40.65	259977
2013-12-13	40.80	40.93	40.35	40.55	278366
2013-12-16	40.86	41.90	40.86	41.60	247282
2013-12-17	41.53	41.90	41.11	41.17	178207
2013-12-18	41.34	41.42	40.68	41.23	146306
2013-12-19	41.11	41.26	40.63	40.70	168725
2013-12-20	40.85	42.09	40.78	41.92	274175
2013-12-23	41.89	42.84	41.74	42.41	96378
2013-12-24	42.33	43.32	42.25	43.10	49066
2013-12-26	43.28	43.65	42.74	42.85	67945
2013-12-27	43.03	43.18	42.49	42.89	71119
2013-12-30	42.66	42.68	42.10	42.33	78139
2013-12-31	42.42	42.65	42.25	42.43	83702
2014-01-02	42.28	42.39	41.39	41.55	82722
2014-01-03	41.15	41.32	40.28	40.64	291309
2014-01-06	40.75	40.98	40.36	40.60	166500
2014-01-07	40.87	41.62	40.43	41.34	162309
2014-01-08	41.34	41.44	40.79	41.25	203019
2014-01-09	41.34	41.39	40.84	41.15	104310
2014-01-10	41.00	41.19	40.52	41.10	109049
2014-01-13	40.85	41.20	40.15	40.51	155770
2014-01-14	40.56	41.43	40.49	41.27	184229
2014-01-15	41.45	42.59	41.22	42.39	124861
2014-01-16	42.18	42.64	41.87	42.28	228776
2014-01-17	42.19	42.53	41.83	42.07	76688
2014-01-21	42.28	42.56	41.89	42.14	157260
2014-01-22	42.10	42.30	41.90	42.06	57527
2014-01-23	41.81	42.03	41.45	41.71	130875
2014-01-24	41.34	41.57	40.55	40.84	144577
2014-01-27	40.91	41.10	40.26	40.31	132810
2014-01-28	40.23	40.28	39.81	39.99	167947
2014-01-29	39.71	40.14	39.20	39.60	178452
2014-01-30	39.91	40.08	39.41	39.74	202211
2014-01-31	39.24	39.42	37.34	37.54	393576
2014-02-03	37.35	37.54	35.94	36.34	357378
2014-02-04	36.53	36.73	36.03	36.26	130798
2014-02-05	36.15	36.56	35.56	36.16	108067
2014-02-06	36.33	36.66	35.86	36.02	135769
2014-02-07	36.11	36.48	35.98	36.07	134253
2014-02-10	35.90	36.49	35.90	36.30	198329
2014-02-11	36.37	36.90	36.16	36.75	128586
2014-02-12	36.83	37.36	36.57	36.86	129558
2014-02-13	36.70	37.97	36.67	37.87	129667
2014-02-14	37.94	38.56	37.75	38.05	128167
2014-02-18	37.88	38.61	37.81	38.39	223573
2014-02-19	38.26	39.87	38.26	39.68	263865
2014-02-20	39.77	40.08	39.49	39.54	198522
2014-02-21	39.60	39.64	38.52	38.54	310608
2014-02-24	38.66	39.26	38.57	38.59	157537
2014-02-25	38.59	38.98	38.31	38.63	157184
2014-02-26	38.76	40.07	38.76	39.83	158350
2014-02-27	39.62	40.13	39.26	39.35	124333
2014-02-28	39.46	39.70	39.16	39.26	134899
2014-03-03	38.79	39.12	38.31	38.79	74486
2014-03-04	39.20	40.89	39.20	40.44	215195
2014-03-05	40.28	40.85	39.98	40.64	137435
2014-03-06	40.62	40.71	39.96	40.16	94906
2014-03-07	40.49	40.62	39.53	40.08	118948
2014-03-10	39.88	39.93	39.47	39.89	114675
2014-03-11	39.82	40.17	38.88	39.03	138815
2014-03-12	38.95	39.06	38.45	38.94	99910
2014-03-13	39.09	39.39	38.24	38.40	83341
2014-03-14	38.41	38.90	38.17	38.43	112558
2014-03-17	38.75	39.45	38.41	38.62	140049
2014-03-18	38.63	39.48	38.54	39.42	112027
2014-03-19	39.38	39.52	38.45	38.86	89172
2014-03-20	38.77	39.45	38.77	39.30	139365
2014-03-21	39.47	40.41	38.96	39.20	223874
2014-03-24	39.35	39.67	38.70	38.99	129443
2014-03-25	39.22	39.33	38.78	39.03	94651
2014-03-26	39.24	39.24	38.32	38.58	121559
2014-03-27	38.67	38.90	38.15	38.47	89573
2014-03-28	38.63	39.27	37.90	38.09	136441
2014-03-31	38.63	41.02	38.63	40.77	251620
2014-04-01	40.61	41.69	40.61	41.60	205435
2014-04-02	41.56	42.12	41.12	41.77	115605
2014-04-03	41.85	42.12	41.14	41.42	88112
2014-04-04	42.62	42.99	39.77	40.19	107335
2014-04-07	40.00	40.19	39.49	39.65	150906
2014-04-08	39.71	40.00	39.04	39.43	132099
2014-04-09	39.67	40.52	39.43	40.41	183230
2014-04-10	40.34	40.63	39.50	39.81	142436
2014-04-11	39.57	39.90	39.30	39.74	230508
2014-04-14	40.21	40.21	38.72	38.98	159507
2014-04-15	39.02	39.32	38.15	39.13	109180
2014-04-16	39.51	39.61	38.41	39.14	71581
2014-04-17	38.99	40.12	38.79	39.74	55778
2014-04-21	39.81	39.81	39.23	39.54	51629
2014-04-22	39.54	40.08	39.18	39.95	50422
2014-04-23	39.87	40.09	39.28	39.35	74229
2014-04-24	39.59	39.95	38.95	39.30	100766
2014-04-25	39.09	39.21	38.42	38.72	83293
2014-04-28	38.81	39.05	37.39	38.23	83248
2014-04-29	38.57	38.69	38.00	38.06	115883
2014-04-30	37.93	38.51	37.43	38.38	180867
2014-05-01	38.24	39.32	37.37	38.63	134997
2014-05-02	38.91	41.70	38.03	39.95	160966
2014-05-05	39.79	39.79	37.96	38.01	216604
2014-05-06	38.01	38.31	36.93	36.93	166409
2014-05-07	37.01	37.38	36.29	36.73	129726
2014-05-08	36.77	37.49	36.49	36.52	84929
2014-05-09	36.31	37.55	36.30	37.37	76992
2014-05-12	37.47	39.12	37.44	38.81	79866
2014-05-13	38.71	38.80	38.05	38.27	121268
2014-05-14	38.18	38.18	37.08	37.26	77725
2014-05-15	37.04	37.48	36.43	36.85	97629
2014-05-16	36.80	36.98	36.39	36.89	61515
2014-05-19	36.65	37.58	36.65	37.08	82947
2014-05-20	36.88	36.97	36.21	36.56	190129
2014-05-21	36.77	37.16	36.21	36.69	113473
2014-05-22	36.66	37.26	36.63	36.95	102591
2014-05-23	37.02	37.33	36.69	37.24	81659
2014-05-27	37.41	38.22	37.24	37.88	82185
2014-05-28	37.67	37.67	36.95	37.13	124336
2014-05-29	37.39	37.76	36.58	37.50	85401
2014-05-30	37.63	37.63	36.94	37.10	74737
2014-06-02	37.20	37.53	36.50	37.08	122228
2014-06-03	37.01	37.12	36.35	36.41	95977
2014-06-04	36.20	36.75	36.10	36.22	135220
2014-06-05	36.43	37.32	36.10	36.88	219814
2014-06-06	37.14	37.66	36.85	37.46	87319
2014-06-09	37.33	38.39	37.33	38.17	59778
2014-06-10	37.87	38.51	37.67	38.34	47543
2014-06-11	38.04	38.25	37.70	37.78	48053
2014-06-12	37.60	37.95	37.18	37.35	59548
2014-06-13	37.55	37.56	36.79	37.07	74795
2014-06-16	36.95	37.08	36.47	36.85	48632
2014-06-17	36.74	38.00	36.74	37.58	129376
2014-06-18	37.63	37.83	36.97	37.44	60711
2014-06-19	37.59	37.62	37.30	37.32	55321
2014-06-20	37.40	37.63	36.77	37.48	199519
2014-06-23	37.50	37.84	37.30	37.68	55886
2014-06-24	37.52	38.35	37.20	37.31	52453
2014-06-25	37.04	37.80	36.95	37.66	77037
2014-06-26	37.61	37.76	37.25	37.59	49452
2014-06-27	37.22	37.84	37.03	37.72	153823
2014-06-30	37.54	38.12	37.30	38.08	111805
2014-07-01	38.10	39.64	38.04	39.19	106262
2014-07-02	39.06	39.47	38.40	38.63	82416
2014-07-03	38.66	39.06	37.67	39.00	35574
2014-07-07	38.83	38.83	37.95	38.28	82624
2014-07-08	38.18	38.43	37.60	37.81	118478
2014-07-09	38.05	38.05	37.56	37.78	82180
2014-07-10	36.98	37.60	36.95	37.16	108125
2014-07-11	37.05	37.31	36.85	37.09	66098
2014-07-14	37.49	37.76	36.70	36.82	72522
2014-07-15	36.77	37.16	36.10	36.52	79975
2014-07-16	36.82	36.88	36.13	36.47	88297
2014-07-17	36.26	36.56	35.91	36.05	84357
2014-07-18	35.99	36.51	35.94	36.36	85288
2014-07-21	36.13	36.61	35.87	36.39	42198
2014-07-22	36.56	36.88	36.37	36.54	49665
2014-07-23	36.61	36.67	36.26	36.49	72959
2014-07-24	36.50	36.80	36.05	36.32	58254
2014-07-25	36.02	36.40	35.90	36.33	84981
2014-07-28	36.43	36.56	36.15	36.35	69060
2014-07-29	36.30	36.69	36.18	36.34	70420
2014-07-30	36.48	36.62	36.26	36.43	44417
2014-07-31	36.12	36.12	35.59	35.81	125492
2014-08-01	36.00	36.57	35.86	36.05	122987
2014-08-04	36.30	36.60	36.20	36.49	82783
2014-08-05	36.25	37.06	36.25	36.89	67490
2014-08-06	36.72	37.29	36.43	36.62	61976
2014-08-07	36.82	36.82	36.21	36.49	65689
2014-08-08	36.42	37.05	36.42	36.89	124675
2014-08-11	37.06	37.87	37.06	37.67	60216
2014-08-12	37.41	38.02	37.41	37.87	98372
2014-08-13	37.99	38.19	37.52	37.69	34415
2014-08-14	37.78	37.98	37.35	37.52	52190
2014-08-15	38.00	38.00	37.35	37.90	103183
2014-08-18	38.12	38.75	37.76	38.65	101532
2014-08-19	38.81	39.05	38.34	38.82	44862
2014-08-20	38.81	38.81	38.09	38.29	55994
2014-08-21	38.32	39.39	37.65	39.26	91384
2014-08-22	39.05	39.98	37.91	38.52	133375
2014-08-25	38.67	39.15	38.14	38.62	66760
2014-08-26	38.54	38.93	38.54	38.83	81026
2014-08-27	38.88	39.15	38.75	39.01	60800
2014-08-28	38.91	39.27	38.44	38.48	45118
2014-08-29	38.57	38.79	38.31	38.56	74788
2014-09-02	38.81	39.12	38.50	38.93	84198
2014-09-03	39.19	39.19	38.38	38.81	101034
2014-09-04	38.89	39.34	38.62	38.94	120748
2014-09-05	38.75	39.01	38.37	38.62	102457
2014-09-08	38.55	39.30	38.43	39.28	146405
2014-09-09	39.09	39.09	38.33	38.86	156321
2014-09-10	38.77	39.10	38.60	38.77	85635
2014-09-11	38.47	39.16	38.39	38.83	94893
2014-09-12	38.73	38.73	37.83	37.99	125812
2014-09-15	37.87	37.87	37.19	37.32	115902
2014-09-16	37.27	37.46	37.03	37.20	102591
2014-09-17	37.20	37.52	36.99	37.18	121874
2014-09-18	37.28	37.62	36.98	37.53	81713
2014-09-19	37.61	37.78	36.32	36.52	201027
2014-09-22	36.38	36.69	35.77	35.94	115278
2014-09-23	35.80	35.86	35.00	35.16	172538
2014-09-24	35.27	35.52	35.01	35.39	59648
2014-09-25	35.27	35.40	34.49	34.89	177552
2014-09-26	34.90	35.72	34.70	35.13	158061
2014-09-29	34.80	35.15	34.80	34.92	94403
2014-09-30	34.98	34.99	34.52	34.59	209156
2014-10-01	34.49	34.94	34.21	34.32	128393
2014-10-02	34.30	34.56	34.09	34.29	140133
2014-10-03	34.50	34.74	34.12	34.17	113441
2014-10-06	34.27	34.46	33.82	33.91	169378
2014-10-07	33.75	33.75	32.89	32.93	199310
2014-10-08	32.79	33.42	32.57	33.36	133880
2014-10-09	33.24	33.36	32.15	32.22	143612
2014-10-10	32.04	32.21	31.41	31.48	155536
2014-10-13	31.44	32.00	31.32	31.64	156589
2014-10-14	31.99	32.35	31.68	31.90	168840
2014-10-15	31.62	33.09	31.62	33.03	222887
2014-10-16	32.51	33.74	32.51	33.50	187850
2014-10-17	33.99	33.99	33.07	33.44	174197
2014-10-20	33.33	33.60	33.15	33.45	143850
2014-10-21	33.58	34.47	33.58	34.41	100630
2014-10-22	34.42	34.71	34.11	34.34	101203
2014-10-23	34.82	35.36	34.58	34.97	106625
2014-10-24	35.08	35.19	34.86	35.15	55656
2014-10-27	34.97	35.24	34.71	34.93	66713
2014-10-28	35.24	36.55	35.24	36.52	123960
2014-10-29	36.59	36.94	36.12	36.56	92369
2014-10-30	36.52	37.16	36.11	37.04	141211
2014-10-31	39.50	39.50	36.99	38.18	347510
2014-11-03	38.36	39.21	38.33	38.77	148810
2014-11-04	38.75	39.24	38.65	39.02	89097
2014-11-05	39.21	39.37	38.76	38.85	87550
2014-11-06	39.03	39.31	38.88	39.23	80267
2014-11-07	39.24	39.51	38.69	38.83	170413
2014-11-10	38.93	39.11	38.69	38.93	141067
2014-11-11	38.75	38.93	38.41	38.80	99996
2014-11-12	38.64	39.02	38.56	38.90	94422
2014-11-13	38.83	38.83	38.55	38.55	17301
2014-11-14	38.50	38.79	38.16	38.42	124787
2014-11-17	38.32	38.54	38.02	38.19	164877
2014-11-18	38.38	38.94	38.33	38.52	98760
2014-11-19	38.55	38.55	38.03	38.13	105875
2014-11-20	38.05	38.40	37.84	38.12	97210
2014-11-21	38.74	38.84	38.07	38.35	88717
2014-11-24	38.56	39.00	38.56	38.96	104532
2014-11-25	39.00	39.27	38.45	39.00	106471
2014-11-26	39.00	39.11	38.66	38.91	86596
2014-11-28	39.05	39.13	38.84	38.86	77393
2014-12-01	38.86	38.91	38.53	38.59	111137
2014-12-02	38.75	39.03	38.34	38.88	128762
2014-12-03	38.98	39.86	38.89	39.72	94101
2014-12-04	39.61	40.41	39.60	39.97	168659
2014-12-05	40.25	41.18	39.99	41.13	148195
2014-12-08	40.91	41.52	40.90	41.08	174346
2014-12-09	40.56	42.17	40.56	42.15	205412
2014-12-10	42.01	42.50	41.65	41.82	276715
2014-12-11	41.90	42.52	41.25	41.43	123069
2014-12-12	40.76	40.81	38.78	38.89	163691
2014-12-15	39.00	39.17	38.06	38.43	126460
2014-12-16	38.37	38.81	37.81	37.88	215334
2014-12-17	37.82	38.09	36.53	38.05	279209
2014-12-18	38.70	40.82	38.55	40.81	148152
2014-12-19	40.71	41.69	40.24	41.36	345483
2014-12-22	41.31	41.80	40.43	40.50	116418
2014-12-23	40.79	41.09	40.20	40.40	166494
2014-12-24	40.60	40.63	40.08	40.39	82295
2014-12-26	40.62	40.65	40.16	40.46	70827
2014-12-29	40.46	40.70	40.16	40.39	68642
2014-12-30	40.17	40.58	40.07	40.36	53101
2014-12-31	40.46	40.76	40.07	40.16	94197
2015-01-02	40.48	40.48	38.90	39.53	91747
2015-01-05	39.23	39.48	38.65	38.94	106072
2015-01-06	39.15	39.35	37.67	37.98	114772
2015-01-07	38.35	38.63	37.54	37.91	110894
2015-01-08	38.27	38.63	38.10	38.39	137561
2015-01-09	38.44	38.57	37.96	38.18	80083
2015-01-12	38.28	38.28	37.40	37.88	121550
2015-01-13	38.39	39.78	38.14	38.76	124989
2015-01-14	38.20	39.05	38.12	38.74	115617
2015-01-15	38.72	39.00	37.59	37.70	119823
2015-01-16	37.77	38.61	37.60	38.55	143375
2015-01-20	38.55	38.89	38.10	38.69	122654
2015-01-21	38.50	38.56	37.50	37.83	112300
2015-01-22	38.20	39.44	37.56	39.36	108682
2015-01-23	39.40	39.55	38.76	39.19	126102
2015-01-26	39.31	39.96	38.80	39.80	100638
2015-01-27	39.49	39.67	39.01	39.33	114210
2015-01-28	39.42	39.91	38.92	39.14	100563
2015-01-29	39.12	39.71	38.57	39.50	90975
2015-01-30	39.07	39.07	34.41	34.48	229510
2015-02-02	34.50	34.51	32.99	33.78	135655
2015-02-03	33.93	35.25	33.79	35.16	138097
2015-02-04	34.85	36.25	34.66	35.76	159427
2015-02-05	36.36	37.32	36.18	37.20	214491
2015-02-06	37.07	37.60	36.83	37.12	102372
2015-02-09	36.96	37.53	36.10	36.40	93461
2015-02-10	36.49	36.73	35.94	36.47	95413
2015-02-11	36.32	36.66	35.97	36.38	68257
2015-02-12	36.75	36.79	36.23	36.68	62381
2015-02-13	36.81	37.67	36.74	37.26	73404
2015-02-17	37.42	37.42	36.78	36.99	86924
2015-02-18	36.93	37.31	36.66	36.89	53851
2015-02-19	36.75	37.31	36.45	36.56	104838
2015-02-20	36.60	36.83	36.01	36.79	101148
2015-02-23	36.77	36.99	35.79	36.60	97726
2015-02-24	36.64	37.37	36.43	37.36	85840
2015-02-25	37.35	37.54	36.58	37.04	59113
2015-02-26	36.95	37.70	36.95	37.70	87275
2015-02-27	37.50	37.50	36.30	36.36	109787
2015-03-02	36.21	36.88	35.76	36.56	184859
2015-03-03	36.44	37.01	36.17	36.74	108569
2015-03-04	36.50	37.15	36.01	36.46	81441
2015-03-05	36.57	37.07	36.00	36.88	95233
2015-03-06	36.62	37.00	36.29	36.60	115902
2015-03-09	36.69	37.50	36.48	37.40	115813
2015-03-10	37.07	37.38	36.85	37.03	126557
2015-03-11	37.11	37.11	36.71	36.94	169175
2015-03-12	37.02	37.68	36.80	37.65	85268
2015-03-13	37.72	37.95	36.88	37.63	117326
2015-03-16	37.76	38.61	37.34	38.38	120213
2015-03-17	38.32	38.99	37.92	38.95	123307
2015-03-18	38.75	39.05	38.25	38.85	156601
2015-03-19	38.88	39.35	38.61	38.91	101679
2015-03-20	38.90	39.72	38.90	39.50	228465
2015-03-23	39.37	40.45	39.37	40.37	156315
2015-03-24	40.40	41.10	40.40	40.85	124949
2015-03-25	40.83	40.96	39.61	39.69	133706
2015-03-26	39.60	40.25	39.16	39.50	120722
2015-03-27	39.54	40.58	39.48	40.22	135749
2015-03-30	40.30	41.06	40.20	40.95	96642
2015-03-31	40.68	40.99	40.40	40.65	77670
2015-04-01	40.40	40.80	39.83	40.74	71401
2015-04-02	40.66	41.10	40.42	40.62	47823
2015-04-06	40.30	40.90	39.86	40.82	66712
2015-04-07	40.90	41.28	40.34	40.47	65617
2015-04-08	40.57	41.19	40.45	40.87	62862
2015-04-09	40.91	41.09	40.55	40.82	146487
2015-04-10	41.13	41.24	40.63	40.80	115808
2015-04-13	40.80	40.99	40.46	40.83	113375
2015-04-14	40.87	40.87	40.22	40.73	95358
2015-04-15	41.07	41.95	40.64	41.37	106320
2015-04-16	41.36	41.71	40.69	40.98	90167
2015-04-17	40.60	40.69	39.91	40.23	128758
2015-04-20	40.60	41.65	40.35	41.25	68832
2015-04-21	41.38	41.52	40.84	40.94	56033
2015-04-22	41.00	41.53	40.51	41.29	58535
2015-04-23	41.08	41.40	40.85	41.11	32559
2015-04-24	41.27	41.31	40.65	40.93	50898
2015-04-27	41.20	41.67	40.45	40.92	84742
2015-04-28	40.87	41.77	40.74	41.44	71934
2015-04-29	41.03	41.44	40.63	41.25	58967
2015-04-30	40.33	40.71	39.53	39.85	195331
2015-05-01	39.03	40.17	38.21	39.43	152073
2015-05-04	39.46	40.18	39.42	39.91	124179
2015-05-05	39.66	40.19	38.59	39.05	136843
2015-05-06	39.11	39.45	38.66	39.39	102526
2015-05-07	39.25	39.84	39.17	39.53	93481
2015-05-08	39.58	40.10	39.25	39.64	65833
2015-05-11	39.53	39.86	39.10	39.20	93221
2015-05-12	39.01	39.48	38.41	39.08	81131
2015-05-13	39.15	39.53	38.62	39.00	121730
2015-05-14	39.28	39.95	38.95	39.73	124142
2015-05-15	39.53	39.53	38.87	38.92	153464
2015-05-18	38.65	39.88	38.65	39.78	123883
2015-05-19	39.63	39.64	39.04	39.31	88850
2015-05-20	39.42	39.61	39.08	39.32	69124
2015-05-21	39.24	39.48	38.82	39.21	81802
2015-05-22	39.09	39.39	38.77	39.10	86670
2015-05-26	38.92	39.34	38.13	38.41	74392
2015-05-27	38.35	38.81	37.97	38.63	150259
2015-05-28	38.38	39.28	38.38	39.09	83456
2015-05-29	38.95	39.19	38.56	38.90	81442
2015-06-01	39.15	39.15	38.53	38.95	48150
2015-06-02	38.62	39.34	38.62	39.04	64806
2015-06-03	39.24	39.85	38.86	39.43	97172
2015-06-04	39.05	39.30	38.34	38.52	73360
2015-06-05	38.52	39.31	38.05	39.21	63176
2015-06-08	39.01	39.17	38.61	38.82	63645
2015-06-09	38.72	38.96	38.14	38.64	52717
2015-06-10	38.98	39.65	38.96	39.23	111025
2015-06-11	39.18	39.26	38.55	38.84	100183
2015-06-12	38.82	39.03	38.39	38.65	45923
2015-06-15	38.19	38.48	37.52	38.22	88722
2015-06-16	38.09	39.44	37.68	39.19	109677
2015-06-17	39.40	39.40	38.63	39.03	64257
2015-06-18	39.24	40.13	38.75	39.71	140414
2015-06-19	39.60	39.68	39.43	39.52	193621
2015-06-22	39.69	40.23	39.66	39.79	69858
2015-06-23	39.73	40.05	39.07	39.75	118089
2015-06-24	39.65	39.89	39.18	39.29	103544
2015-06-25	39.55	39.71	38.49	39.00	97234
2015-06-26	38.96	39.43	38.64	39.16	243256
2015-06-29	38.87	39.17	38.13	38.22	74766
2015-06-30	38.66	38.66	37.82	38.06	109463
2015-07-01	38.49	38.70	37.95	38.45	89221
2015-07-02	38.38	38.70	37.68	37.79	76560
2015-07-06	37.50	38.08	37.35	37.74	79699
2015-07-07	37.72	38.17	37.14	37.65	180118
2015-07-08	37.25	38.09	37.17	37.37	149048
2015-07-09	37.86	37.86	36.37	36.59	138342
2015-07-10	37.14	37.75	36.86	37.52	83316
2015-07-13	37.67	38.13	37.55	37.85	76735
2015-07-14	37.88	38.53	37.88	38.36	61960
2015-07-15	38.26	38.59	37.97	38.26	67614
2015-07-16	38.51	39.03	38.28	38.73	67592
2015-07-17	38.84	38.84	37.95	38.13	86369
2015-07-20	38.12	38.31	37.55	37.96	69957
2015-07-21	37.85	38.42	37.59	37.68	89347
2015-07-22	37.52	37.86	37.35	37.51	78237
2015-07-23	37.60	38.15	37.22	37.31	101478
2015-07-24	37.17	37.41	36.63	36.64	99841
2015-07-27	36.49	36.69	36.19	36.40	103762
2015-07-28	36.52	36.76	35.75	36.61	125349
2015-07-29	36.62	36.87	36.40	36.64	113809
2015-07-30	36.41	36.89	36.27	36.70	139593
2015-07-31	36.81	38.20	36.81	37.83	211622
2015-08-03	37.74	38.80	37.28	37.73	80171
2015-08-04	37.66	38.24	36.99	37.32	80858
2015-08-05	37.64	38.30	37.24	37.70	136132
2015-08-06	37.84	37.84	36.95	37.20	82656
2015-08-07	37.04	37.40	36.65	37.13	67084
2015-08-10	37.26	37.53	37.19	37.52	134579
2015-08-11	37.09	37.40	36.57	36.88	101793
2015-08-12	36.52	36.71	35.86	36.30	111950
2015-08-13	36.36	36.65	35.90	35.94	156340
2015-08-14	35.83	36.53	35.76	36.53	130500
2015-08-17	36.38	37.26	36.30	36.99	131193
2015-08-18	37.07	37.97	36.24	36.39	189122
2015-08-19	36.06	37.03	35.87	36.60	243470
2015-08-20	36.02	36.82	35.35	36.39	169428
2015-08-21	30.78	35.17	29.53	34.73	690858
2015-08-24	34.00	36.47	33.52	34.36	237948
2015-08-25	35.63	36.14	33.82	33.91	172116
2015-08-26	34.67	35.06	34.03	34.51	239356
2015-08-27	34.76	36.13	34.38	36.04	156705
2015-08-28	35.99	37.48	35.60	37.45	186201
2015-08-31	37.43	38.26	37.17	38.20	164075
2015-09-01	37.75	38.16	35.00	35.63	267553
2015-09-02	36.03	36.88	35.63	36.63	156999
2015-09-03	36.71	37.09	36.42	36.63	129417
2015-09-04	36.10	36.80	35.91	36.10	134860
2015-09-08	36.65	36.94	35.98	36.19	232084
2015-09-09	36.40	36.80	35.87	35.98	220931
2015-09-10	35.85	36.53	35.60	35.95	146963
2015-09-11	35.69	36.33	35.63	36.05	124738
2015-09-14	36.27	36.27	35.68	35.77	100084
2015-09-15	35.93	36.07	35.69	35.98	127434
2015-09-16	36.13	36.23	35.85	35.97	149488
2015-09-17	36.05	36.32	35.80	35.95	313032
2015-09-18	35.51	36.15	35.38	35.56	430459
2015-09-21	35.99	36.56	35.87	36.27	221812
2015-09-22	35.88	36.12	35.51	35.74	146210
2015-09-23	35.81	35.95	35.30	35.56	139988
2015-09-24	35.45	35.80	35.04	35.40	193733
2015-09-25	35.61	36.19	35.41	35.86	220655
2015-09-28	35.92	35.99	34.75	34.80	352351
2015-09-29	34.95	35.17	34.43	34.59	304853
2015-09-30	34.99	35.55	34.41	35.46	266534
2015-10-01	35.28	35.34	34.26	34.95	228492
2015-10-02	34.46	35.17	33.89	35.14	213680
2015-10-05	35.49	36.48	35.09	36.39	183223
2015-10-06	36.25	36.86	36.16	36.42	217800
2015-10-07	36.59	36.92	36.06	36.79	188032
2015-10-08	36.67	37.36	36.58	37.30	165699
2015-10-09	37.40	37.70	35.86	37.41	113124
2015-10-12	37.49	38.01	37.19	37.97	121650
2015-10-13	37.74	38.49	37.58	37.67	106656
2015-10-14	37.62	38.07	37.53	37.58	94162
2015-10-15	37.80	38.45	37.71	38.40	113389
2015-10-16	38.36	38.44	37.85	38.38	122433
2015-10-19	38.06	38.87	37.52	38.73	172251
2015-10-20	38.73	39.18	38.52	38.80	118111
2015-10-21	38.84	39.10	38.12	38.24	91468
2015-10-22	38.52	39.40	38.06	39.05	103875
2015-10-23	39.50	39.80	38.80	39.60	85257
2015-10-26	39.45	39.84	38.52	39.15	72614
2015-10-27	38.99	39.44	38.63	38.75	106168
2015-10-28	38.88	39.96	38.85	39.96	162212
2015-10-29	39.87	40.69	38.83	40.63	282981
2015-10-30	41.04	41.18	34.22	34.51	775680
2015-11-02	34.96	37.31	34.96	37.19	369517
2015-11-03	37.15	38.38	37.13	38.07	316353
2015-11-04	38.17	38.87	38.06	38.85	207036
2015-11-05	38.78	39.23	38.39	38.87	155641
2015-11-06	39.01	39.57	38.41	39.36	167216
2015-11-09	39.17	40.09	38.72	39.06	225440
2015-11-10	39.09	39.70	38.65	39.04	189220
2015-11-11	39.25	39.37	37.55	38.51	94221
2015-11-12	38.13	38.53	37.08	37.20	125712
2015-11-13	37.00	37.23	36.47	36.57	88862
2015-11-16	36.46	37.05	36.42	36.99	102227
2015-11-17	37.09	37.59	36.65	37.08	117353
2015-11-18	37.15	37.63	36.81	37.50	130610
2015-11-19	37.52	37.98	37.38	37.72	107394
2015-11-20	37.97	37.97	36.64	37.42	117723
2015-11-23	37.43	38.10	37.06	37.82	150815
2015-11-24	37.49	38.52	37.25	38.09	119244
2015-11-25	37.95	38.60	37.87	38.53	107773
2015-11-27	38.56	38.67	38.11	38.48	42110
2015-11-30	38.58	38.87	35.19	38.42	125467
2015-12-01	38.61	38.74	37.88	38.31	116198
2015-12-02	37.94	38.75	37.94	38.12	94324
2015-12-03	38.33	38.55	37.51	37.62	132189
2015-12-04	37.61	38.62	37.61	38.19	125347
2015-12-07	38.07	38.07	36.98	37.44	187326
2015-12-08	37.00	37.37	36.54	37.19	76912
2015-12-09	36.95	37.16	36.13	36.26	131848
2015-12-10	36.19	36.51	35.81	36.22	125393
2015-12-11	35.57	35.99	35.06	35.51	140934
2015-12-14	35.37	35.37	33.05	33.44	308837
2015-12-15	33.60	34.01	33.29	33.78	133036
2015-12-16	33.98	34.14	33.27	33.90	172666
2015-12-17	34.01	34.14	33.36	33.66	226449
2015-12-18	33.48	33.75	32.30	32.62	692038
2015-12-21	32.72	33.33	32.72	33.12	153242
2015-12-22	33.24	33.51	32.87	33.50	128273
2015-12-23	34.17	35.14	33.52	34.23	213322
2015-12-24	34.33	34.67	34.22	34.39	112460
2015-12-28	34.34	34.34	33.48	33.89	153384
2015-12-29	34.19	34.22	33.30	33.74	192619
2015-12-30	33.82	33.86	33.15	33.19	130324
2015-12-31	33.04	33.10	32.17	32.22	163503
2016-01-04	31.54	31.73	30.67	31.67	332046
2016-01-05	31.78	32.03	31.40	31.90	317116
2016-01-06	31.41	31.88	31.30	31.36	214182
2016-01-07	30.82	31.20	30.40	30.63	173732
2016-01-08	30.68	30.89	29.50	29.57	149057
2016-01-11	29.58	29.93	28.74	29.76	330724
2016-01-12	29.91	30.01	29.09	29.86	318780
2016-01-13	30.03	30.33	29.18	29.40	221083
2016-01-14	29.50	29.63	28.57	29.00	197348
2016-01-15	28.14	28.64	27.67	28.38	261938
2016-01-19	28.77	29.07	27.84	28.34	171268
2016-01-20	27.85	28.89	27.46	28.50	154166
2016-01-21	28.61	29.21	28.33	28.76	143955
2016-01-22	29.21	29.69	29.04	29.30	168675
2016-01-25	29.17	29.51	28.94	29.22	123602
2016-01-26	29.35	30.38	29.35	30.11	163790
2016-01-27	29.97	30.44	29.48	29.84	177793
2016-01-28	30.06	30.73	29.89	30.19	128839
2016-01-29	30.32	31.50	30.21	31.38	334366
2016-02-01	31.15	32.25	30.33	31.95	198748
2016-02-02	31.56	32.00	31.06	31.16	173387
2016-02-03	31.39	31.62	30.49	30.84	168253
2016-02-04	30.77	31.56	30.77	31.20	170441
2016-02-05	31.07	31.56	30.50	30.55	174630
2016-02-08	30.13	30.77	29.52	30.60	168730
2016-02-09	30.22	31.57	30.22	31.30	199792
2016-02-10	33.25	37.48	32.01	36.80	482227
2016-02-11	36.00	36.80	35.08	35.84	254589
2016-02-12	36.29	36.80	33.16	36.30	150889
2016-02-16	36.89	37.23	36.41	36.84	165001
2016-02-17	37.12	37.50	36.78	37.02	173215
2016-02-18	37.24	37.56	36.50	37.39	176573
2016-02-19	37.30	37.69	37.17	37.50	124477
2016-02-22	37.73	37.88	36.87	36.96	215578
2016-02-23	36.89	37.44	36.55	36.91	153288
2016-02-24	36.49	37.59	36.37	37.51	142583
2016-02-25	37.55	37.76	36.65	37.53	110552
2016-02-26	37.97	38.10	37.41	37.77	136021
2016-02-29	37.70	38.34	36.45	37.39	180494
2016-03-01	37.78	38.38	37.55	38.38	87892
2016-03-02	38.24	38.52	37.77	38.19	116476
2016-03-03	38.14	38.45	37.79	38.36	85267
2016-03-04	38.39	38.82	38.12	38.49	103409
2016-03-07	38.41	39.21	38.27	39.16	103961
2016-03-08	38.83	39.10	38.43	38.52	118742
2016-03-09	38.65	38.92	38.22	38.61	125755
2016-03-10	38.85	39.15	37.81	38.61	80824
2016-03-11	38.54	38.81	38.10	38.73	104820
2016-03-14	38.59	38.68	38.14	38.33	37127
2016-03-15	38.35	38.95	38.07	38.78	145957
2016-03-16	38.58	39.05	38.49	38.81	91372
2016-03-17	38.83	39.76	38.71	39.55	134647
2016-03-18	39.77	40.46	39.43	40.23	362323
2016-03-21	40.07	40.36	39.40	39.82	139269
2016-03-22	39.56	40.41	36.46	39.75	103399
2016-03-23	39.74	39.78	38.98	39.42	179548
2016-03-24	39.12	39.64	38.93	39.39	119383
2016-03-28	39.42	39.85	38.73	38.94	42497
2016-03-29	39.00	40.35	37.10	40.33	141992
2016-03-30	40.40	40.45	39.69	39.99	103792
2016-03-31	39.94	40.48	39.85	39.99	129796
2016-04-01	39.94	40.83	39.75	40.80	81910
2016-04-04	40.75	40.75	39.81	39.98	103481
2016-04-05	39.74	40.06	39.14	39.56	108670
2016-04-06	39.51	39.94	39.03	39.83	83500
2016-04-07	39.60	40.21	38.73	38.97	150643
2016-04-08	39.38	40.10	39.04	39.42	118075
2016-04-11	39.74	40.27	39.40	39.67	99022
2016-04-12	39.64	40.22	39.32	39.73	87750
2016-04-13	39.90	41.32	39.62	41.20	128329
2016-04-14	41.23	42.00	40.41	41.10	85115
2016-04-15	40.86	41.41	40.70	41.23	66494
2016-04-18	40.86	41.48	40.79	41.13	76413
2016-04-19	41.23	41.35	40.99	41.22	62191
2016-04-20	40.98	41.28	40.95	41.18	78000
2016-04-21	41.25	41.29	40.96	41.00	101661
2016-04-22	41.10	41.69	40.78	41.16	118571
2016-04-25	41.31	41.84	41.09	41.84	121947
2016-04-26	42.10	42.54	41.50	42.07	111786
2016-04-27	41.99	42.50	41.65	42.39	101139
2016-04-28	42.07	42.43	41.36	41.80	91999
2016-04-29	41.82	42.00	40.59	40.68	133969
2016-05-02	40.92	41.06	40.25	40.86	181828
2016-05-03	40.67	40.87	40.23	40.60	159411
2016-05-04	40.26	40.89	40.12	40.34	135127
2016-05-05	40.40	40.73	39.76	39.82	184651
2016-05-06	39.68	40.20	39.58	40.00	216421
2016-05-09	39.90	40.43	39.58	39.58	167740
2016-05-10	39.63	40.12	38.46	38.72	280338
2016-05-11	38.15	40.75	38.15	40.15	577436
2016-05-12	40.42	40.43	38.66	38.99	189101
2016-05-13	38.89	39.21	38.00	38.13	137576
2016-05-16	38.24	39.09	38.24	38.85	173059
2016-05-17	38.63	39.31	37.86	38.11	217406
2016-05-18	38.12	38.90	38.06	38.50	89160
2016-05-19	38.39	38.86	37.76	37.78	115582
2016-05-20	38.04	39.36	38.04	38.58	142923
2016-05-23	38.50	38.83	38.29	38.32	136354
2016-05-24	38.46	39.04	38.33	38.81	229776
2016-05-25	38.86	39.26	38.71	38.75	122240
2016-05-26	38.72	38.96	38.65	38.74	293852
2016-05-27	38.64	38.89	38.64	38.82	219454
2016-05-31	38.70	38.99	38.16	38.38	189251
2016-06-01	38.38	38.39	37.84	38.29	523581
2016-06-02	38.26	38.65	38.08	38.48	355319
2016-06-03	38.45	38.60	38.15	38.23	189021
2016-06-06	38.25	38.57	38.10	38.31	235805
2016-06-07	38.35	38.60	38.35	38.49	345648
2016-06-08	38.43	39.25	38.43	38.95	253964
2016-06-09	38.71	39.26	38.71	39.07	178223
2016-06-10	38.85	39.23	38.51	38.74	130288
2016-06-13	38.61	38.70	37.91	37.98	112463
2016-06-14	37.87	38.41	37.70	38.20	134723
2016-06-15	38.28	38.72	38.05	38.31	126610
2016-06-16	38.06	38.47	37.70	38.28	127988
2016-06-17	38.36	38.59	37.73	37.93	283606
2016-06-20	38.38	39.09	38.38	38.53	68929
2016-06-21	38.63	39.12	38.42	39.08	158539
2016-06-22	39.10	39.12	38.39	38.40	88950
2016-06-23	38.62	39.02	36.80	38.80	79917
2016-06-24	37.44	37.85	36.96	37.14	250521
2016-06-27	37.05	37.23	35.57	35.69	171921
2016-06-28	36.04	36.82	35.61	35.65	106983
2016-06-29	36.01	36.40	35.94	36.15	74510
2016-06-30	36.30	37.18	36.07	37.11	127611
2016-07-01	37.03	37.35	36.91	37.29	124010
2016-07-05	37.05	37.05	36.46	36.77	128117
2016-07-06	36.53	37.08	36.34	36.94	126327
2016-07-07	37.13	37.45	36.85	37.30	124805
2016-07-08	37.56	38.16	37.55	38.02	110080
2016-07-11	38.14	38.76	38.02	38.51	68817
2016-07-12	38.87	39.12	38.57	39.01	129858
2016-07-13	39.29	39.41	38.95	39.06	110621
2016-07-14	39.50	39.68	39.20	39.43	104828
2016-07-15	39.66	40.08	39.53	40.00	124155
2016-07-18	40.20	40.71	40.15	40.48	183094
2016-07-19	40.44	40.72	40.39	40.59	123399
2016-07-20	40.88	41.19	40.52	41.06	78370
2016-07-21	40.95	41.47	40.79	40.99	185531
2016-07-22	41.03	41.57	40.91	41.21	92470
2016-07-25	41.15	41.39	40.83	40.88	121464
2016-07-26	40.92	41.12	40.71	40.95	80892
2016-07-27	41.08	41.73	41.08	41.68	117163
2016-07-28	41.63	42.28	41.39	41.78	119424
2016-07-29	41.63	41.63	40.73	41.03	141002
2016-08-01	41.06	41.79	40.83	41.55	74276
2016-08-02	41.43	41.86	40.27	40.30	86306
2016-08-03	40.24	40.83	40.11	40.81	81512
2016-08-04	40.80	41.31	39.36	40.90	83419
2016-08-05	41.13	41.80	40.58	41.60	101456
2016-08-08	41.00	42.36	41.00	42.28	116745
2016-08-09	42.15	42.96	41.44	41.65	154954
2016-08-10	41.71	42.11	41.51	41.62	72441
2016-08-11	41.65	42.16	41.47	41.85	68387
2016-08-12	41.81	42.56	41.62	42.50	92422
2016-08-15	42.53	43.32	42.51	43.15	124044
2016-08-16	43.32	43.32	42.36	42.40	60143
2016-08-17	42.40	42.66	41.92	42.10	74591
2016-08-18	42.47	42.60	41.78	42.44	57330
2016-08-19	42.42	42.77	42.35	42.60	54886
2016-08-22	42.59	42.79	41.80	42.45	77272
2016-08-23	42.60	42.93	42.55	42.59	63755
2016-08-24	42.46	42.80	42.34	42.55	42380
2016-08-25	42.34	42.49	42.06	42.42	78267
2016-08-26	42.08	43.49	40.28	42.21	65643
2016-08-29	42.18	42.90	42.15	42.71	179260
2016-08-30	37.63	37.63	35.06	35.49	831093
2016-08-31	35.46	35.55	33.91	34.21	367057
2016-09-01	34.36	35.91	33.89	35.79	306755
2016-09-02	36.04	36.16	35.65	35.79	166294
2016-09-06	35.95	35.95	34.92	35.49	216498
2016-09-07	35.53	35.94	35.39	35.73	156002
2016-09-08	35.78	35.96	35.62	35.65	133198
2016-09-09	35.44	35.67	34.83	34.88	144488
2016-09-12	34.89	35.49	34.89	35.37	171572
2016-09-13	35.18	35.33	34.62	34.68	142748
2016-09-14	34.64	34.78	34.42	34.42	102175
2016-09-15	34.50	35.00	34.41	34.78	158274
2016-09-16	34.84	35.43	34.49	34.66	205934
2016-09-19	35.02	35.80	34.89	35.66	175100
2016-09-20	35.93	36.15	35.63	35.67	128575
2016-09-21	35.74	36.25	35.58	36.07	106251
2016-09-22	36.25	36.51	36.07	36.33	208393
2016-09-23	36.37	36.54	36.15	36.29	114386
2016-09-26	36.21	36.35	35.90	35.96	73385
2016-09-27	36.15	36.34	35.73	36.12	106084
2016-09-28	36.35	36.45	36.06	36.41	68180
2016-09-29	36.25	36.48	35.92	35.97	66375
2016-09-30	36.22	36.70	36.10	36.50	169544
2016-10-03	36.28	36.80	36.20	36.66	97134
2016-10-04	36.84	37.32	36.78	36.96	88772
2016-10-05	37.06	37.50	37.06	37.16	60638
2016-10-06	37.01	37.40	36.76	37.10	70276
2016-10-07	37.11	37.17	36.42	36.80	100289
2016-10-10	37.08	37.48	36.94	37.17	54881
2016-10-11	37.00	37.12	36.35	36.51	81109
2016-10-12	36.45	36.66	36.23	36.47	64988
2016-10-13	35.79	36.19	35.74	35.96	85942
2016-10-14	36.09	36.54	36.09	36.21	58172
2016-10-17	35.90	36.30	35.70	35.70	68098
2016-10-18	36.10	36.10	35.50	35.50	112072
2016-10-19	35.65	36.05	35.35	35.60	83327
2016-10-20	35.55	35.90	35.20	35.90	83593
2016-10-21	35.90	36.35	35.65	36.20	107659
2016-10-24	36.50	37.15	36.30	37.10	74646
2016-10-25	37.00	37.18	36.75	36.95	69393
2016-10-26	36.75	37.45	36.75	36.90	144498
2016-10-27	37.00	37.00	35.80	35.80	66171
2016-10-28	35.70	36.00	34.95	35.05	65997
2016-10-31	35.10	35.25	34.75	35.00	154903
2016-11-01	35.10	35.10	34.65	34.90	63480
2016-11-02	34.90	35.20	34.15	34.45	58126
2016-11-03	34.45	34.60	34.05	34.15	54458
2016-11-04	34.15	34.80	34.15	34.40	132825
2016-11-07	35.10	35.15	34.30	34.80	202011
2016-11-08	33.70	33.70	29.05	30.00	1052230
2016-11-09	29.45	32.80	29.45	32.50	599796
2016-11-10	33.10	34.70	32.95	34.20	437447
2016-11-11	34.20	35.70	34.10	35.65	290182
2016-11-14	36.00	36.70	35.75	36.40	301552
2016-11-15	36.25	36.50	35.90	36.35	165023
2016-11-16	36.25	36.70	35.95	36.25	299434
2016-11-17	36.25	36.45	35.54	36.20	172598
2016-11-18	36.25	36.35	35.56	36.00	149000
2016-11-21	36.05	36.05	35.65	36.00	138431
2016-11-22	36.00	36.90	35.90	36.85	282973
2016-11-23	36.65	36.90	36.45	36.90	120289
2016-11-25	36.95	37.05	36.70	37.00	74177
2016-11-28	36.85	37.65	36.68	37.40	235347
2016-11-29	37.50	37.80	37.23	37.40	196472
2016-11-30	37.75	37.95	37.45	37.85	244535
2016-12-01	37.90	38.00	36.55	36.95	215745
2016-12-02	36.95	37.30	36.80	37.00	138645
2016-12-05	37.10	37.40	36.75	37.35	176496
2016-12-06	37.40	38.70	37.40	38.45	123721
2016-12-07	38.40	39.15	38.15	39.10	90572
2016-12-08	39.20	40.25	39.10	40.20	109554
2016-12-09	40.20	40.45	39.85	40.40	126190
2016-12-12	40.30	40.45	39.58	39.95	166091
2016-12-13	39.80	40.20	38.73	39.60	225368
2016-12-14	39.30	39.80	38.90	39.10	164074
2016-12-15	39.10	39.85	38.95	39.70	109689
2016-12-16	39.65	40.70	39.60	39.65	358296
2016-12-19	40.55	40.90	40.35	40.75	119039
2016-12-20	40.95	41.00	40.55	40.80	107540
2016-12-21	40.55	41.10	40.15	41.05	98181
2016-12-22	41.15	41.35	40.50	41.15	198227
2016-12-23	41.15	41.25	40.50	40.90	56434
2016-12-27	40.85	41.55	40.50	41.15	73425
2016-12-28	41.20	41.70	40.05	40.45	84493
2016-12-29	40.50	41.20	40.35	41.00	79586
2016-12-30	41.00	41.15	40.10	40.35	104737
2017-01-03	40.80	41.10	40.25	40.55	86632
2017-01-04	40.70	41.65	40.70	41.45	122532
2017-01-05	41.25	41.40	40.50	40.95	99699
2017-01-06	41.05	41.05	40.30	40.95	105547
2017-01-09	40.75	40.75	39.90	40.10	139707
2017-01-10	40.05	40.50	39.85	40.45	122684
2017-01-11	40.35	40.95	40.10	40.95	99137
2017-01-12	40.70	40.80	39.55	40.30	88181
2017-01-13	40.30	41.00	40.04	40.60	84424
2017-01-17	40.30	40.40	39.60	40.00	122977
2017-01-18	40.05	40.45	39.95	40.35	113335
2017-01-19	40.25	40.75	39.65	40.00	93544
2017-01-20	40.00	40.35	39.75	40.35	146525
2017-01-23	40.15	40.55	39.80	40.55	112721
2017-01-24	40.60	41.15	40.60	40.80	100812
2017-01-25	41.00	41.40	40.85	41.25	72235
2017-01-26	41.15	41.25	40.85	40.90	89437
2017-01-27	40.75	41.00	40.50	40.70	141981
2017-01-30	40.50	40.50	39.35	39.70	184381
2017-01-31	39.55	40.10	38.85	39.55	310052
2017-02-01	39.80	40.35	39.55	40.05	314637
2017-02-02	40.10	40.15	39.70	39.90	134283
2017-02-03	40.25	40.45	39.80	40.25	109716
2017-02-06	40.15	40.65	38.64	40.05	194139
2017-02-07	40.20	40.40	39.55	40.10	155016
2017-02-08	40.60	44.95	40.20	43.50	461292
2017-02-09	43.45	44.20	43.45	43.90	267875
2017-02-10	43.95	44.00	43.50	43.60	117506
2017-02-13	43.75	43.95	43.23	43.45	150191
2017-02-14	43.30	43.55	43.05	43.55	219484
2017-02-15	43.45	43.70	43.15	43.45	98795
2017-02-16	43.50	43.55	43.15	43.30	98068
2017-02-17	43.15	43.20	42.70	42.90	148372
2017-02-21	42.90	43.25	42.60	42.95	155470
2017-02-22	42.80	43.15	42.25	42.90	155080
2017-02-23	43.00	43.05	42.10	42.20	129486
2017-02-24	41.85	42.00	41.50	41.80	145478
2017-02-27	41.75	41.90	41.35	41.45	131652
2017-02-28	41.35	41.45	40.05	40.25	187840
2017-03-01	40.75	41.90	40.60	41.45	187641
2017-03-02	41.40	41.55	40.85	40.85	71916
2017-03-03	40.80	41.05	40.45	40.90	82885
2017-03-06	40.65	40.85	40.40	40.75	110459
2017-03-07	40.75	41.00	40.25	40.45	89336
2017-03-08	40.55	40.55	40.15	40.20	69818
2017-03-09	40.20	40.50	39.90	40.15	70847
2017-03-10	40.35	40.60	39.65	39.75	102886
2017-03-13	39.75	40.15	39.70	40.00	75336
2017-03-14	39.80	39.93	39.55	39.65	52333
2017-03-15	39.80	40.25	39.70	39.95	136729
2017-03-16	40.10	40.45	39.75	40.10	163863
2017-03-17	40.10	40.70	39.65	40.60	291458
2017-03-20	40.55	40.55	39.75	39.90	51585
2017-03-21	40.10	40.10	38.56	38.80	166015
2017-03-22	38.80	39.20	38.35	39.10	117185
2017-03-23	39.05	39.65	39.05	39.60	107652
2017-03-24	39.70	39.80	39.45	39.50	144902
2017-03-27	39.00	39.45	38.40	39.40	64283
2017-03-28	39.40	39.50	38.85	39.40	87671
2017-03-29	39.40	39.45	38.70	38.95	93720
2017-03-30	39.00	39.25	38.80	39.10	131037
2017-03-31	39.08	39.35	38.85	39.25	139742
2017-04-03	39.20	39.40	38.00	38.10	130608
2017-04-04	38.00	38.40	37.90	38.25	102953
2017-04-05	38.40	38.60	37.55	37.75	94731
2017-04-06	37.65	38.05	37.40	38.00	81782
2017-04-07	37.85	38.10	37.35	38.00	109643
2017-04-10	38.10	39.15	37.80	38.15	99385
2017-04-11	37.90	38.55	37.60	38.43	109419
2017-04-12	38.35	38.45	37.55	37.60	83843
2017-04-13	37.55	37.70	37.13	37.25	85780
2017-04-17	37.35	37.88	37.15	37.80	92459
2017-04-18	37.60	37.95	37.45	37.85	69223
2017-04-19	38.00	38.65	37.80	38.10	66134
2017-04-20	38.20	38.95	38.05	38.88	75374
2017-04-21	38.90	38.90	38.25	38.50	79773
2017-04-24	39.20	39.40	38.95	39.30	80740
2017-04-25	39.60	40.05	39.50	39.55	81097
2017-04-26	39.60	40.40	39.55	40.10	97059
2017-04-27	40.20	40.75	40.00	40.20	65108
2017-04-28	40.15	40.15	39.33	39.50	116200
2017-05-01	39.75	40.50	39.45	39.80	94172
2017-05-02	39.90	40.45	39.45	39.60	74917
2017-05-03	39.45	39.55	38.90	39.45	72088
2017-05-04	39.50	40.00	39.15	39.80	61547
2017-05-05	40.00	40.55	39.50	40.40	105532
2017-05-08	40.30	41.05	40.30	40.80	93974
2017-05-09	40.80	41.60	40.55	40.70	180676
2017-05-10	40.15	41.45	39.20	39.80	151246
2017-05-11	39.65	39.65	38.90	39.50	100943
2017-05-12	39.40	39.40	38.60	38.95	139405
2017-05-15	38.95	39.35	38.75	39.00	109854
2017-05-16	38.95	38.95	38.50	38.90	105694
2017-05-17	38.15	38.80	37.60	37.60	103660
2017-05-18	37.60	37.70	37.10	37.45	141046
2017-05-19	37.50	37.80	37.05	37.45	109131
2017-05-22	37.50	37.93	37.38	37.60	70321
2017-05-23	38.15	38.55	37.30	37.60	60523
2017-05-24	37.70	38.45	37.30	37.45	75983
2017-05-25	37.65	38.48	37.45	38.35	69471
2017-05-26	38.20	38.30	37.85	38.10	73199
2017-05-30	38.00	38.45	37.75	38.25	54953
2017-05-31	38.20	38.20	37.50	38.00	93489
2017-06-01	38.30	39.00	38.10	38.95	126349
2017-06-02	39.00	40.25	38.85	40.10	197512
2017-06-05	40.00	40.00	38.40	38.65	86966
2017-06-06	38.35	38.85	38.20	38.70	102868
2017-06-07	38.75	38.78	38.45	38.65	76477
2017-06-08	38.75	39.95	38.60	39.90	98016
2017-06-09	39.85	40.45	39.75	40.15	117673
2017-06-12	40.15	41.95	39.35	39.40	85181
2017-06-13	39.45	39.95	39.10	39.45	55443
2017-06-14	39.45	39.45	38.60	38.90	42025
2017-06-15	38.45	39.88	38.45	39.00	68468
2017-06-16	38.75	38.80	38.26	38.55	171596
2017-06-19	38.50	38.85	38.25	38.40	70886
2017-06-20	38.25	38.40	37.90	38.20	69712
2017-06-21	38.15	38.60	38.05	38.10	61901
2017-06-22	38.15	38.65	38.10	38.55	31311
2017-06-23	38.45	39.30	38.45	39.25	144916
2017-06-26	39.10	39.60	39.10	39.55	53890
2017-06-27	39.55	39.95	38.98	39.05	58262
2017-06-28	39.20	40.15	39.05	40.05	80795
2017-06-29	40.45	40.90	39.35	39.80	70366
2017-06-30	39.80	40.40	39.75	40.30	74577
2017-07-03	40.45	40.50	39.65	40.20	38324
2017-07-05	40.15	40.15	39.40	39.65	45124
2017-07-06	39.35	39.40	38.70	38.93	74121
2017-07-07	39.10	39.75	39.10	39.65	33859
2017-07-10	39.55	39.80	39.05	39.10	73944
2017-07-11	39.10	39.60	38.55	39.60	66584
2017-07-12	39.80	40.35	39.55	39.85	66458
2017-07-13	39.80	40.00	39.35	40.00	50357
2017-07-14	39.80	40.25	39.64	40.20	64601
2017-07-17	40.20	41.00	40.00	40.93	93788
2017-07-18	40.65	40.90	40.40	40.85	59513
2017-07-19	40.85	41.40	40.70	41.30	59474
2017-07-20	41.30	41.65	41.15	41.60	54429
2017-07-21	41.80	41.80	40.70	40.80	75420
2017-07-24	40.75	40.80	40.20	40.45	46700
2017-07-25	40.70	41.15	40.55	40.80	47116
2017-07-26	40.85	40.95	39.80	39.90	60247
2017-07-27	40.15	40.50	39.55	39.95	48403
2017-07-28	39.75	40.13	39.35	39.55	35608
2017-07-31	39.60	39.75	39.30	39.60	66051
2017-08-01	39.70	40.25	39.50	40.05	36203
2017-08-02	40.00	40.15	39.65	39.85	36472
2017-08-03	39.90	40.85	38.23	39.20	63323
2017-08-04	39.40	39.45	38.80	39.05	64914
2017-08-07	39.00	39.35	38.60	38.70	59880
2017-08-08	38.65	39.40	38.45	38.55	55443
2017-08-09	38.30	38.41	37.95	38.30	63234
2017-08-10	38.20	38.35	37.80	37.90	52066
2017-08-11	38.05	38.20	37.40	37.60	69317
2017-08-14	37.90	38.55	37.90	38.50	72096
2017-08-15	38.50	38.50	37.15	37.20	54970
2017-08-16	37.35	38.15	37.35	37.50	80272
2017-08-17	37.35	37.58	36.98	37.40	90909
2017-08-18	37.10	37.10	36.80	37.00	62125
2017-08-21	36.90	37.05	36.65	36.90	46210
2017-08-22	37.10	37.40	37.10	37.40	31906
2017-08-23	37.15	37.45	36.90	36.95	40028
2017-08-24	37.00	37.30	36.65	37.25	28649
2017-08-25	37.40	37.90	37.15	37.50	43340
2017-08-28	37.55	37.75	37.20	37.65	54233
2017-08-29	37.25	39.95	37.15	39.00	117493
2017-08-30	37.50	38.70	37.15	37.95	156825
2017-08-31	38.05	39.38	37.96	39.25	98036
2017-09-01	39.05	39.05	37.20	37.35	89198
2017-09-05	37.40	37.40	36.50	36.60	84795
2017-09-06	36.75	37.25	36.65	36.95	51419
2017-09-07	36.95	37.25	36.45	36.55	51780
2017-09-08	36.55	37.05	36.20	36.55	47949
2017-09-11	36.75	37.80	36.75	37.75	50104
2017-09-12	37.75	38.35	37.35	38.25	44328
2017-09-13	37.85	39.25	37.85	39.20	85281
2017-09-14	39.05	39.95	38.75	39.80	88079
2017-09-15	39.85	40.45	39.60	40.35	201744
2017-09-18	40.35	40.90	40.25	40.75	69908
2017-09-19	40.75	41.20	40.00	40.70	70182
2017-09-20	40.70	40.80	40.25	40.40	88517
2017-09-21	40.25	40.35	39.95	40.15	43669
2017-09-22	39.90	41.20	39.90	41.20	45709
2017-09-25	40.95	41.75	40.95	41.70	92853
2017-09-26	41.80	42.45	39.20	42.20	72236
2017-09-27	42.65	43.85	41.85	43.55	104922
2017-09-28	43.25	44.35	43.05	44.20	71366
2017-09-29	44.15	44.25	43.40	43.65	77294
2017-10-02	42.35	44.60	41.65	44.60	96349
2017-10-03	44.45	44.95	43.85	44.85	115277
2017-10-04	44.65	44.80	43.55	43.75	86788
2017-10-05	44.00	44.75	43.85	44.25	84540
2017-10-06	44.05	44.65	43.80	44.30	69539
2017-10-09	44.30	44.30	43.55	43.90	60429
2017-10-10	44.25	44.35	43.80	44.25	45564
2017-10-11	44.30	44.65	44.30	44.40	56806
2017-10-12	44.40	44.80	44.20	44.80	57233
2017-10-13	44.85	45.00	44.43	44.70	52513
2017-10-16	44.75	45.35	44.50	44.75	37906
2017-10-17	44.60	44.85	44.30	44.45	30136
2017-10-18	44.65	44.65	44.15	44.25	61928
2017-10-19	43.95	44.55	41.15	43.70	72979
2017-10-20	44.15	44.40	43.70	43.80	49830
2017-10-23	43.90	44.10	43.40	43.50	61112
2017-10-24	43.65	44.00	43.35	43.40	54169
2017-10-25	43.40	43.90	42.60	43.70	50709
2017-10-26	43.80	43.90	43.10	43.90	45056
2017-10-27	44.00	44.00	43.35	43.90	56531
2017-10-30	43.90	43.90	42.60	42.95	46401
2017-10-31	43.05	43.25	42.75	42.95	93543
2017-11-01	43.40	43.80	42.30	42.75	66576
2017-11-02	42.75	43.25	42.58	42.85	77774
2017-11-03	42.90	43.13	41.90	42.10	53051
2017-11-06	42.10	43.20	41.95	42.50	60335
2017-11-07	42.10	43.50	38.50	38.55	113897
2017-11-08	38.35	38.35	36.30	37.35	133149
2017-11-09	37.00	39.65	37.00	38.85	109485
2017-11-10	39.00	39.58	37.20	37.25	60787
2017-11-13	36.95	37.75	36.95	37.25	75831
2017-11-14	37.00	37.88	35.50	35.60	129630
2017-11-15	35.30	35.85	34.45	34.75	131671
2017-11-16	34.85	35.60	34.85	35.20	128881
2017-11-17	35.05	35.83	34.85	35.40	135681
2017-11-20	35.40	35.85	35.00	35.75	73500
2017-11-21	36.00	36.55	35.75	36.05	98915
2017-11-22	36.15	36.25	35.75	35.80	45112
2017-11-24	35.90	35.90	34.95	35.45	36898
2017-11-27	35.35	35.90	35.30	35.45	61567
2017-11-28	35.80	36.40	35.50	36.30	64128
2017-11-29	36.30	36.75	35.83	35.95	109887
2017-11-30	36.25	36.25	35.45	36.00	122098
2017-12-01	36.05	36.05	34.55	35.90	77278
2017-12-04	36.40	36.70	35.65	35.75	76018
2017-12-05	35.85	35.95	34.95	35.15	84259
2017-12-06	35.05	35.70	34.95	35.25	152858
2017-12-07	35.20	35.60	33.55	35.05	191182
2017-12-08	35.25	35.55	34.05	34.35	122988
2017-12-11	34.40	35.20	34.30	35.15	113223
2017-12-12	35.00	35.65	34.80	34.90	127697
2017-12-13	34.80	35.75	34.80	35.00	98081
2017-12-14	34.95	35.15	33.95	34.15	151266
2017-12-15	34.20	35.50	34.20	35.10	340208
2017-12-18	35.40	36.45	35.40	35.80	87518
2017-12-19	35.80	36.25	35.43	35.55	107332
2017-12-20	35.65	35.90	35.25	35.35	91045
2017-12-21	35.35	35.60	35.00	35.20	84156
2017-12-22	35.25	35.45	34.50	35.05	131370
2017-12-26	34.95	35.25	34.80	35.05	117836
2017-12-27	35.05	35.50	35.00	35.00	65497
2017-12-28	35.10	35.75	34.95	35.70	82546
2017-12-29	35.70	36.18	35.60	35.80	86704
2018-01-02	35.95	36.50	35.15	35.70	102210
2018-01-03	35.75	35.75	35.05	35.20	94435
2018-01-04	35.40	35.50	35.10	35.20	74264
2018-01-05	35.25	35.30	34.75	35.15	79660
2018-01-08	35.10	35.60	34.90	35.45	89447
2018-01-09	35.50	35.75	35.20	35.25	67980
2018-01-10	35.05	35.30	34.75	34.85	71797
2018-01-11	34.95	35.77	34.70	35.65	105870
2018-01-12	35.60	35.95	34.05	35.65	61253
2018-01-16	35.75	36.15	34.85	34.95	59486
2018-01-17	35.15	35.50	34.80	35.15	77940
2018-01-18	35.15	35.35	34.55	34.85	92817
2018-01-19	34.85	36.00	34.70	35.95	71163
2018-01-22	35.85	36.40	35.00	35.95	90537
2018-01-23	35.75	35.90	35.10	35.35	67621
2018-01-24	35.51	35.75	35.10	35.35	101272
2018-01-25	35.45	35.50	34.90	35.30	104656
2018-01-26	35.50	35.70	34.50	35.15	45783
2018-01-29	35.00	35.10	34.45	34.60	50152
2018-01-30	34.45	34.85	34.10	34.75	66187
2018-01-31	34.85	34.95	34.10	34.20	91156
2018-02-01	34.10	35.00	33.65	34.95	54808
2018-02-02	34.65	35.15	33.85	33.90	83403
2018-02-05	33.70	33.80	32.20	32.53	124242
2018-02-06	31.60	32.95	31.50	32.60	181336
2018-02-07	35.85	35.85	34.05	34.50	153184
2018-02-08	34.55	34.55	32.95	33.50	263989
2018-02-09	33.90	34.10	31.40	32.25	159153
2018-02-12	32.75	32.95	31.90	32.55	176783
2018-02-13	32.40	32.75	31.85	32.65	117591
2018-02-14	32.35	33.10	32.30	32.75	81435
2018-02-15	33.05	33.30	32.60	33.25	70799
2018-02-16	33.30	33.55	32.95	33.05	68471
2018-02-20	32.80	33.15	32.60	32.95	136348
2018-02-21	33.00	33.55	32.90	33.00	56540
2018-02-22	33.05	33.70	32.60	32.70	144337
2018-02-23	32.95	33.45	32.95	33.25	87271
2018-02-26	33.25	33.90	33.15	33.90	61624
2018-02-27	33.85	34.05	33.25	33.30	56264
2018-02-28	33.35	33.55	32.70	32.75	83634
2018-03-01	32.70	33.50	32.45	32.80	115773
2018-03-02	32.55	33.25	32.40	33.10	62550
2018-03-05	32.95	33.55	32.65	33.45	72931
2018-03-06	33.60	34.30	32.80	34.15	203795
2018-03-07	33.80	34.55	33.60	34.35	103155
2018-03-08	34.30	34.50	33.65	34.05	104740
2018-03-09	34.30	34.80	34.20	34.65	78389
2018-03-12	34.70	35.10	34.50	34.90	75441
2018-03-13	35.00	35.25	33.75	33.90	76214
2018-03-14	34.10	34.40	33.40	33.55	83963
2018-03-15	33.45	33.70	32.05	33.30	175690
2018-03-16	33.25	33.85	32.95	33.20	429351
2018-03-19	33.10	33.30	32.35	32.90	113587
2018-03-20	32.95	33.55	32.85	33.55	108987
2018-03-21	33.50	34.45	33.45	34.25	111000
2018-03-22	33.90	34.25	33.30	33.35	144502
2018-03-23	33.35	33.55	32.65	32.70	197159
2018-03-26	34.25	35.55	33.75	35.50	157616
2018-03-27	35.95	36.90	35.55	35.70	132666
2018-03-28	35.85	35.95	35.15	35.45	110433
2018-03-29	35.70	36.05	35.40	35.55	134461
2018-04-02	35.50	35.95	34.20	34.35	100494
2018-04-03	34.55	34.60	33.90	34.30	174670
2018-04-04	33.85	34.70	33.78	34.60	120643
2018-04-05	34.90	34.95	34.28	34.60	126692
2018-04-06	34.25	34.85	33.30	33.50	254419
2018-04-09	33.65	34.10	33.30	33.35	160965
2018-04-10	33.85	35.10	33.85	34.95	124875
2018-04-11	34.75	36.85	34.45	36.85	385677
2018-04-12	37.15	37.25	36.25	36.55	156669
2018-04-13	36.70	36.85	35.95	36.25	169567
2018-04-16	36.45	36.85	36.05	36.75	90417
2018-04-17	37.00	37.25	36.70	37.20	87438
2018-04-18	37.35	37.35	35.85	36.75	123735
2018-04-19	36.70	36.90	36.45	36.60	109650
2018-04-20	36.45	36.50	35.80	36.05	83968
2018-04-23	36.25	36.25	35.65	35.80	75461
2018-04-24	35.95	36.35	35.35	35.70	96350
2018-04-25	35.60	35.75	34.80	35.35	106862
2018-04-26	35.45	35.50	34.60	34.70	75055
2018-04-27	34.80	34.90	34.15	34.45	71156
2018-04-30	34.55	35.00	34.20	34.30	67430
2018-05-01	34.25	34.30	33.75	34.25	71134
2018-05-02	34.30	34.80	34.15	34.30	91521
2018-05-03	34.30	34.50	33.60	33.90	91756
2018-05-04	33.80	34.60	33.80	34.30	98645
2018-05-07	34.40	35.50	34.20	35.50	202952
2018-05-08	35.35	36.50	35.35	36.45	250969
2018-05-09	36.95	36.95	35.25	36.35	164132
2018-05-10	36.30	36.80	35.98	36.40	74559
2018-05-11	36.50	37.25	35.56	36.80	184272
2018-05-14	36.80	37.20	36.40	36.55	80389
2018-05-15	36.40	36.70	36.15	36.55	55994
2018-05-16	36.55	37.60	36.55	37.30	126924
2018-05-17	37.35	37.75	36.65	37.60	133731
2018-05-18	37.75	38.20	37.50	38.20	67038
2018-05-21	38.35	38.65	38.05	38.55	85028
2018-05-22	38.55	38.90	38.30	38.40	72393
2018-05-23	38.35	38.75	38.15	38.50	84501
2018-05-24	38.50	38.80	38.10	38.70	47591
2018-05-25	38.60	38.85	38.45	38.65	55708
2018-05-29	38.40	39.10	38.40	38.90	115765
2018-05-30	39.10	39.95	38.80	39.55	84060
2018-05-31	39.70	39.85	39.10	39.15	70803
2018-06-01	39.40	39.80	39.30	39.45	97152
2018-06-04	39.65	40.60	39.65	40.15	129305
2018-06-05	40.05	40.90	40.05	40.90	88265
2018-06-06	41.05	41.15	40.40	40.75	66657
2018-06-07	40.70	41.20	40.25	40.65	40959
2018-06-08	40.55	40.75	40.25	40.35	37359
2018-06-11	40.30	40.65	40.29	40.65	38952
2018-06-12	40.65	40.70	40.05	40.10	66360
2018-06-13	40.20	40.40	39.90	40.35	77415
2018-06-14	40.35	40.70	40.05	40.60	142889
2018-06-15	40.40	41.55	40.25	41.35	159061
2018-06-18	41.15	41.55	40.75	41.20	79464
2018-06-19	40.95	41.55	40.46	41.30	78875
2018-06-20	41.40	41.90	41.20	41.85	78449
2018-06-21	41.80	41.95	41.20	41.40	72474
2018-06-22	41.60	41.70	41.00	41.15	220418
2018-06-25	40.95	41.05	40.15	40.45	83789
2018-06-26	40.50	41.05	40.35	40.80	52619
2018-06-27	40.95	40.95	40.20	40.25	69509
2018-06-28	40.15	41.20	39.90	40.75	78753
2018-06-29	40.75	41.15	40.20	40.30	69643
2018-07-02	40.10	40.90	39.85	40.90	95302
2018-07-03	40.95	40.95	39.75	39.75	45874
2018-07-05	40.00	40.80	39.90	40.75	89666
2018-07-06	40.80	41.25	40.55	40.95	54534
2018-07-09	41.00	41.95	40.90	41.75	78660
2018-07-10	41.80	41.85	40.50	41.30	62630
2018-07-11	41.00	41.35	40.70	40.80	76871
2018-07-12	40.95	41.40	40.30	41.00	68687
2018-07-13	41.00	41.90	41.00	41.85	71585
2018-07-16	41.85	42.35	41.00	41.25	67813
2018-07-17	41.10	41.40	40.85	41.00	58685
2018-07-18	41.05	41.10	40.65	41.05	46201
2018-07-19	40.90	41.65	40.90	41.55	39872
2018-07-20	41.60	41.70	41.25	41.50	47136
2018-07-23	41.45	41.65	41.00	41.30	53644
2018-07-24	41.45	41.90	41.20	41.35	76642
2018-07-25	41.30	41.85	40.95	41.25	78929
2018-07-26	41.15	41.80	41.15	41.70	54809
2018-07-27	41.70	41.70	40.40	40.55	39203
2018-07-30	40.50	40.95	40.45	40.55	52449
2018-07-31	40.70	41.70	40.40	41.25	86532
2018-08-01	41.25	41.25	39.90	40.05	60210
2018-08-02	39.90	40.80	39.90	40.50	48997
2018-08-03	40.55	41.05	39.80	40.10	57144
2018-08-06	40.15	40.65	40.15	40.30	43187
2018-08-07	40.45	41.25	40.20	41.15	37111
2018-08-08	41.20	41.20	40.65	40.95	43306
2018-08-09	40.85	41.30	40.85	41.05	35254
2018-08-10	40.85	41.40	40.60	40.95	27987
2018-08-13	40.90	40.90	40.00	40.40	69106
2018-08-14	40.55	41.05	40.55	40.80	37995
2018-08-15	40.80	41.25	40.60	41.20	57925
2018-08-16	41.45	42.85	41.20	42.50	81708
2018-08-17	42.40	42.80	42.25	42.45	103402
2018-08-20	42.55	43.00	42.15	42.55	64154
2018-08-21	42.70	44.20	42.70	43.65	146535
2018-08-22	43.60	43.75	43.20	43.40	124686
2018-08-23	43.25	43.40	42.60	42.65	77036
2018-08-24	42.55	42.90	42.40	42.55	135722
2018-08-27	42.75	43.38	42.35	42.45	96708
2018-08-28	42.80	44.27	42.55	43.15	227865
2018-08-29	42.70	43.00	37.50	37.65	439890
2018-08-30	37.85	39.55	37.80	38.63	275509
2018-08-31	38.65	41.20	38.31	40.65	246525
2018-09-04	40.60	40.75	39.35	40.35	118758
2018-09-05	40.40	40.90	39.85	40.85	120795
2018-09-06	40.80	41.00	40.40	40.70	73770
2018-09-07	40.65	41.35	40.35	41.10	90415
2018-09-10	41.25	41.80	40.80	41.15	70969
2018-09-11	41.15	41.70	41.00	41.15	57312
2018-09-12	41.05	41.05	39.95	40.00	135673
2018-09-13	40.05	40.35	39.45	39.45	88155
2018-09-14	39.45	40.40	39.15	40.15	78660
2018-09-17	40.10	40.25	39.65	39.75	65563
2018-09-18	39.85	40.80	39.70	40.45	79888
2018-09-19	40.35	40.65	39.10	39.40	126600
2018-09-20	39.55	40.10	39.35	40.00	67475
2018-09-21	40.00	40.55	39.60	40.25	249622
2018-09-24	40.25	40.30	39.53	39.90	55090
2018-09-25	39.90	40.25	39.45	40.10	119517
2018-09-26	40.00	40.85	39.90	40.55	118249
2018-09-27	40.60	40.80	40.00	40.00	86446
2018-09-28	40.00	40.40	39.50	39.90	116519
2018-10-01	40.07	40.25	38.60	38.61	73781
2018-10-02	38.58	38.97	37.55	37.57	51112
2018-10-03	37.69	38.56	37.60	38.34	78040
2018-10-04	38.23	38.23	37.61	37.98	62548
2018-10-05	37.99	38.45	37.25	37.63	96678
2018-10-08	37.59	37.88	37.02	37.52	55780
2018-10-09	37.41	38.01	37.16	37.54	67448
2018-10-10	37.53	37.94	36.21	36.43	116117
2018-10-11	36.22	37.01	35.94	35.94	75457
2018-10-12	36.58	36.58	35.23	36.12	169703
2018-10-15	36.11	37.31	36.00	36.68	143615
2018-10-16	36.89	38.34	35.98	38.00	130202
2018-10-17	37.86	38.09	37.30	37.87	73527
2018-10-18	37.77	38.44	37.48	37.73	46261
2018-10-19	37.72	37.83	36.98	37.48	128949
2018-10-22	37.62	38.34	37.00	37.72	138971
2018-10-23	37.29	38.45	36.55	38.09	160582
2018-10-24	38.23	38.33	36.23	36.36	95953
2018-10-25	36.50	37.83	36.50	37.45	118790
2018-10-26	36.91	37.91	35.11	37.43	68916
2018-10-29	37.87	38.21	36.78	37.23	65144
2018-10-30	37.22	38.56	36.93	38.53	161145
2018-10-31	39.00	39.43	38.03	38.88	65706
2018-11-01	39.59	40.83	39.32	40.65	165413
2018-11-02	40.90	41.82	40.70	41.17	111149
2018-11-05	41.18	41.69	40.40	41.54	252714
2018-11-06	41.56	42.44	41.24	41.63	79317
2018-11-07	40.36	44.30	40.36	41.13	154979
2018-11-08	40.86	42.32	39.86	42.26	92247
2018-11-09	41.52	42.17	40.53	41.38	273796
2018-11-12	41.34	42.77	40.16	40.34	176237
2018-11-13	40.51	41.15	40.15	40.42	121991
2018-11-14	40.73	40.79	38.84	38.89	95277
2018-11-15	38.58	40.12	38.54	40.00	108705
2018-11-16	39.60	40.19	38.52	39.70	107518
2018-11-19	39.58	39.58	38.46	38.61	201391
2018-11-20	38.10	38.97	36.57	37.34	101288
2018-11-21	37.62	38.50	37.34	37.42	164402
2018-11-23	37.05	38.10	37.05	37.41	84478
2018-11-26	37.81	38.13	36.36	36.95	601801
2018-11-27	36.72	37.70	36.71	37.55	195333
2018-11-28	37.77	38.88	37.13	38.84	197098
2018-11-29	38.88	39.49	38.23	38.26	172528
2018-11-30	38.20	38.89	38.04	38.04	237251
2018-12-03	38.55	39.46	38.40	39.35	198587
2018-12-04	39.26	39.39	37.16	37.30	201571
2018-12-06	36.74	37.56	36.25	37.49	134939
2018-12-07	37.59	37.81	36.49	36.63	103245
2018-12-10	36.48	36.93	35.92	36.85	118111
2018-12-11	37.28	37.76	36.58	36.81	63745
2018-12-12	36.90	38.13	36.90	37.52	87110
2018-12-13	37.65	37.98	37.13	37.70	127612
2018-12-14	37.34	37.69	36.29	36.54	100655
2018-12-17	36.55	36.91	35.33	35.53	251980
2018-12-18	35.73	37.08	34.93	36.01	286695
2018-12-19	36.04	36.25	34.22	34.61	137187
2018-12-20	34.62	34.99	34.21	34.62	147303
2018-12-21	34.84	35.32	33.24	33.51	306024
2018-12-24	33.22	33.97	32.53	32.53	66970
2018-12-26	32.65	33.98	32.02	33.93	77661
2018-12-27	33.46	34.27	32.93	34.21	91037
2018-12-28	34.37	35.05	33.25	34.45	113074
2018-12-31	34.66	34.66	33.97	34.38	110954
2019-01-02	33.98	34.71	33.72	34.45	85163
2019-01-03	34.17	34.17	33.26	33.43	92533
2019-01-04	33.72	34.80	33.18	34.25	112856
2019-01-07	34.24	35.28	34.24	35.05	178664
2019-01-08	35.47	35.81	35.12	35.62	122172
2019-01-09	35.83	36.56	35.62	36.36	138061
2019-01-10	36.07	36.45	35.86	35.92	118043
2019-01-11	35.78	36.41	35.53	36.37	98271
2019-01-14	36.26	36.47	35.71	36.21	80584
2019-01-15	36.23	36.75	36.17	36.69	71373
2019-01-16	36.70	37.30	36.50	36.80	208765
2019-01-17	36.69	37.37	36.69	37.13	197246
2019-01-18	37.29	37.68	36.95	37.25	115305
2019-01-22	37.25	37.55	36.80	37.16	162323
2019-01-23	37.16	37.64	37.09	37.28	102754
2019-01-24	37.45	38.51	37.45	37.85	157852
2019-01-25	38.18	38.85	38.18	38.66	62400
2019-01-28	38.36	38.50	37.38	37.60	93943
2019-01-29	37.75	38.01	37.26	37.27	72086
2019-01-30	37.48	37.81	36.89	37.58	88257
2019-01-31	37.55	38.39	37.50	38.31	112470
2019-02-01	38.30	38.56	37.56	37.69	119346
2019-02-04	37.83	38.46	37.38	38.31	154361
2019-02-05	38.18	38.85	37.74	38.19	155088
2019-02-06	38.50	38.61	36.67	38.46	174565
2019-02-07	38.06	38.75	36.77	37.45	166831
2019-02-08	37.23	38.19	37.00	37.70	143309
2019-02-11	37.78	37.81	37.25	37.68	91489
2019-02-12	37.94	38.31	37.78	38.05	129721
2019-02-13	38.12	38.37	37.89	38.02	96663
2019-02-14	37.84	38.54	37.84	38.27	127890
2019-02-15	38.48	39.46	38.41	39.35	139497
2019-02-19	39.28	40.55	39.20	39.64	226276
2019-02-20	39.60	40.13	39.60	39.98	214486
2019-02-21	39.78	40.00	39.40	39.63	92355
2019-02-22	39.78	39.78	39.09	39.25	85714
2019-02-25	39.40	39.55	38.90	38.95	92231
2019-02-26	38.93	39.44	38.72	38.72	195278
2019-02-27	38.59	38.59	37.78	37.91	61577
2019-02-28	37.80	37.80	37.36	37.55	131249
2019-03-01	37.71	38.08	37.66	38.08	71010
2019-03-04	38.04	38.21	37.70	38.01	77629
2019-03-05	38.18	38.34	37.86	37.96	53540
2019-03-06	37.96	37.96	37.27	37.56	206704
2019-03-07	37.39	37.41	36.71	36.79	99636
2019-03-08	36.63	37.07	36.45	36.99	67185
2019-03-11	36.98	37.84	36.84	37.83	91278
2019-03-12	37.95	38.02	37.36	37.50	126554
2019-03-13	37.67	38.00	37.67	37.85	115023
2019-03-14	37.90	38.00	37.61	37.83	69099
2019-03-15	37.94	38.24	37.63	37.79	199557
2019-03-18	37.82	38.17	37.12	37.75	114041
2019-03-19	37.95	38.06	37.61	37.83	41482
2019-03-20	37.76	38.36	37.45	37.85	68212
2019-03-21	37.80	39.06	37.80	38.64	143449
2019-03-22	38.34	38.56	36.11	36.11	104796
2019-03-25	36.20	36.48	35.66	35.92	86165
2019-03-26	36.19	36.50	35.98	36.11	78735
2019-03-27	36.23	36.28	35.48	35.74	54905
2019-03-28	35.75	36.19	35.58	35.97	53003
2019-03-29	35.99	36.29	35.21	35.82	122359
2019-04-01	36.03	36.67	36.03	36.32	102960
2019-04-02	36.48	36.71	35.93	36.22	65925
2019-04-03	36.39	36.76	36.18	36.54	83794
2019-04-04	36.69	37.51	36.52	37.47	133840
2019-04-05	37.47	38.54	37.47	38.41	134116
2019-04-08	38.26	38.60	38.07	38.24	76036
2019-04-09	38.04	38.17	37.29	37.34	75778
2019-04-10	37.30	38.58	37.30	38.46	101784
2019-04-11	38.45	38.86	38.16	38.49	67170
2019-04-12	38.74	38.82	38.25	38.48	44022
2019-04-15	38.36	38.74	38.27	38.40	45087
2019-04-16	38.45	39.14	38.45	38.97	44207
2019-04-17	39.01	39.11	38.47	38.60	59673
2019-04-18	38.58	38.93	38.26	38.44	57091
2019-04-22	38.28	38.49	37.34	37.59	65453
2019-04-23	37.59	38.67	37.51	38.52	111992
2019-04-24	38.65	38.81	38.17	38.61	68025
2019-04-25	38.53	38.53	37.24	37.24	84807
2019-04-26	37.31	38.07	36.96	37.99	56351
2019-04-29	37.98	38.66	37.85	38.28	60685
2019-04-30	38.24	38.24	37.54	37.65	150142
2019-05-01	37.94	38.97	37.40	37.41	182400
2019-05-02	37.39	37.83	36.99	37.31	69517
2019-05-03	37.54	38.37	37.36	38.35	71351
2019-05-06	37.83	37.83	35.78	36.60	143384
2019-05-07	36.12	36.52	35.58	36.26	131707
2019-05-08	36.25	36.68	35.45	35.54	136425
2019-05-09	35.24	35.71	34.48	35.32	150388
2019-05-10	33.32	34.86	31.76	31.92	282538
2019-05-13	32.71	32.74	30.25	30.48	144352
2019-05-14	30.48	31.18	30.04	30.51	213668
2019-05-15	30.12	31.41	30.12	31.30	118041
2019-05-16	31.60	32.44	31.43	31.68	178933
2019-05-17	31.35	31.36	30.85	30.88	122859
2019-05-20	30.34	31.87	30.34	31.43	136553
2019-05-21	31.47	31.82	31.25	31.25	109706
2019-05-22	31.15	31.69	31.15	31.52	136325
2019-05-23	31.10	31.10	30.66	30.79	137915
2019-05-24	31.03	31.10	30.69	30.79	70602
2019-05-28	30.83	30.98	30.50	30.58	113332
2019-05-29	30.39	30.66	30.15	30.25	117456
2019-05-30	30.51	30.67	30.16	30.45	76121
2019-05-31	30.16	30.16	29.15	29.21	170830
2019-06-03	29.22	29.63	28.55	29.29	169561
2019-06-04	29.66	30.37	29.66	30.27	134840
2019-06-05	30.39	30.39	29.76	30.15	93124
2019-06-06	30.08	30.32	29.23	29.42	128695
2019-06-07	29.66	30.31	29.41	30.18	78825
2019-06-10	30.24	31.38	30.24	30.64	72664
2019-06-11	30.95	31.18	30.60	30.77	125465
2019-06-12	30.68	31.17	30.64	30.98	97463
2019-06-13	31.20	31.85	31.20	31.48	94174
2019-06-14	31.41	31.50	30.92	30.95	89431
2019-06-17	31.00	31.74	30.97	31.20	97791
2019-06-18	31.43	32.32	31.43	32.17	117749
2019-06-19	32.30	32.31	31.90	32.01	77016
2019-06-20	32.46	32.60	32.08	32.39	68716
2019-06-21	32.17	32.44	31.78	32.08	265676
2019-06-24	32.24	32.39	31.49	31.55	104915
2019-06-25	31.55	32.45	31.50	32.32	482658
2019-06-26	32.62	33.33	32.18	32.21	122913
2019-06-27	32.21	33.00	32.20	32.38	86336
2019-06-28	32.40	33.10	32.39	32.56	396160
2019-07-01	33.04	33.49	32.41	32.75	136532
2019-07-02	32.77	32.77	32.01	32.18	65199
2019-07-03	32.35	32.45	32.10	32.39	33246
2019-07-05	32.21	32.83	32.04	32.77	61988
2019-07-08	32.64	32.64	31.56	31.66	192706
2019-07-09	31.59	31.78	31.28	31.76	136037
2019-07-10	31.96	32.23	31.52	31.56	92273
2019-07-11	31.52	31.88	31.25	31.68	153412
2019-07-12	31.66	32.85	31.59	32.34	89123
2019-07-15	32.34	32.34	31.98	32.26	50537
2019-07-16	32.07	32.61	32.00	32.22	102673
2019-07-17	32.21	32.58	31.92	32.05	78278
2019-07-18	32.06	32.07	31.65	31.98	65054
2019-07-19	31.96	32.52	31.86	32.20	86028
2019-07-22	32.26	32.74	32.16	32.23	48277
2019-07-23	32.38	32.92	32.38	32.84	94754
2019-07-24	32.68	33.46	32.68	33.44	88515
2019-07-25	33.53	33.59	32.80	33.08	108003
2019-07-26	33.25	33.90	33.18	33.74	168314
2019-07-29	33.82	33.85	33.32	33.72	68555
2019-07-30	33.44	34.43	33.44	34.24	124794
2019-07-31	34.19	34.73	33.86	33.95	191001
2019-08-01	34.03	34.65	33.00	33.06	104584
2019-08-02	32.81	32.81	31.63	31.90	87059
2019-08-05	31.23	31.44	30.58	31.04	127215
2019-08-06	31.20	31.50	30.80	31.19	212470
2019-08-07	30.64	31.23	30.43	31.10	58656
2019-08-08	31.28	32.32	31.28	32.28	62706
2019-08-09	32.07	32.07	31.50	31.88	65156
2019-08-12	31.62	31.95	31.50	31.68	46843
2019-08-13	31.57	32.71	31.57	31.93	57547
2019-08-14	31.30	31.51	30.77	30.92	75294
2019-08-15	31.02	31.17	30.31	30.38	68206
2019-08-16	30.50	31.59	30.49	31.46	169366
2019-08-19	31.63	32.91	31.63	31.83	204513
2019-08-20	32.10	33.22	31.16	31.27	312618
2019-08-21	30.07	30.44	28.40	30.14	588740
2019-08-22	30.07	31.09	30.07	30.75	237079
2019-08-23	30.71	31.13	29.71	29.81	246840
2019-08-26	30.09	30.09	28.29	28.54	166412
2019-08-27	28.59	28.81	27.49	27.80	206927
2019-08-28	27.74	28.40	27.57	28.08	121410
2019-08-29	28.39	28.97	28.28	28.48	95494
2019-08-30	28.66	28.84	28.19	28.26	77762
2019-09-03	28.00	28.08	26.84	26.92	159237
2019-09-04	27.33	27.77	27.21	27.65	148883
2019-09-05	28.04	29.19	27.83	28.37	168050
2019-09-06	28.40	28.83	28.32	28.55	100437
2019-09-09	28.65	29.97	28.65	29.95	145519
2019-09-10	29.91	31.08	29.91	30.75	138792
2019-09-11	30.84	31.57	30.21	31.55	84144
2019-09-12	31.50	31.63	30.66	31.19	118435
2019-09-13	31.33	31.41	30.98	31.10	88282
2019-09-16	30.93	31.62	30.41	31.08	78962
2019-09-17	30.83	30.83	30.08	30.65	128662
2019-09-18	30.59	31.06	30.07	30.37	131862
2019-09-19	30.50	30.75	30.05	30.11	133463
2019-09-20	30.09	30.40	29.58	30.18	320857
2019-09-23	30.11	30.69	29.84	30.45	93029
2019-09-24	30.64	30.99	30.15	30.20	228802
2019-09-25	30.32	30.70	30.25	30.48	116288
2019-09-26	30.44	30.72	30.24	30.57	119655
2019-09-27	30.54	31.14	30.40	30.46	73527
2019-09-30	30.50	30.88	30.34	30.55	88271
2019-10-01	30.73	31.25	29.74	29.80	154637
2019-10-02	29.41	29.85	29.19	29.59	83016
2019-10-03	29.40	29.56	28.69	28.87	289352
2019-10-04	28.96	29.59	28.85	29.56	90956
2019-10-07	29.31	29.96	29.15	29.72	105361
2019-10-08	29.40	29.79	29.03	29.21	166821
2019-10-09	29.51	29.52	29.22	29.36	126523
2019-10-10	29.41	29.68	28.82	29.00	96454
2019-10-11	29.48	29.81	29.17	29.20	104921
2019-10-14	29.07	29.33	28.87	29.30	139103
2019-10-15	29.41	30.04	29.41	29.80	115031
2019-10-16	29.91	30.41	29.76	30.22	121152
2019-10-17	30.40	31.22	30.27	31.20	102950
2019-10-18	31.01	31.29	30.41	30.95	99255
2019-10-21	31.34	31.80	30.55	30.81	162464
2019-10-22	30.82	31.68	30.44	31.51	128585
2019-10-23	31.62	32.11	31.28	31.68	70285
2019-10-24	31.73	31.86	30.78	31.02	61256
2019-10-25	30.79	31.55	30.79	31.42	43866
2019-10-28	31.57	32.27	31.57	32.24	70881
2019-10-29	32.06	32.44	32.02	32.23	70253
2019-10-30	32.21	32.47	31.84	32.40	62120
2019-10-31	32.41	32.49	31.83	32.30	63438
2019-11-01	32.52	33.00	32.38	32.89	64985
2019-11-04	33.15	33.50	32.94	33.44	95581
2019-11-05	33.50	34.00	33.47	33.63	145766
2019-11-06	33.72	33.82	33.22	33.51	129027
2019-11-07	33.92	34.26	33.59	33.74	146982
2019-11-08	33.77	34.10	33.66	33.88	139080
2019-11-11	33.73	34.09	33.42	33.97	118760
2019-11-12	33.90	34.50	32.56	33.98	263387
2019-11-13	33.12	36.71	32.00	34.72	327466
2019-11-14	34.56	35.03	34.33	34.85	166907
2019-11-15	35.05	35.58	34.77	35.25	149186
2019-11-18	35.17	35.50	34.84	35.35	111323
2019-11-19	35.59	35.60	35.11	35.49	138255
2019-11-20	35.24	35.67	34.74	35.07	143994
2019-11-21	35.19	35.53	34.77	35.34	108952
2019-11-22	35.52	35.70	34.95	35.17	107272
2019-11-25	35.33	35.98	34.85	35.60	154605
2019-11-26	35.67	35.67	35.21	35.31	264305
2019-11-27	35.55	35.62	35.10	35.49	99587
2019-11-29	35.49	35.67	35.27	35.42	50981
2019-12-02	35.55	35.83	35.06	35.15	147137
2019-12-03	34.75	35.40	34.62	35.37	129624
2019-12-04	35.60	36.18	35.30	35.98	136640
2019-12-05	35.94	36.44	35.78	36.25	122129
2019-12-06	36.36	37.19	36.17	36.96	162732
2019-12-09	36.77	37.06	36.68	36.87	110597
2019-12-10	36.86	37.13	36.66	36.85	82511
2019-12-11	36.77	37.37	36.75	37.31	73538
2019-12-12	37.09	38.47	37.09	38.28	148070
2019-12-13	38.24	38.24	37.72	38.13	130184
2019-12-16	38.36	38.86	38.36	38.53	116289
2019-12-17	38.50	38.78	38.35	38.68	94029
2019-12-18	38.65	38.80	38.53	38.63	70314
2019-12-19	38.61	38.91	38.50	38.67	272276
2019-12-20	38.64	39.01	37.68	37.93	435347
2019-12-23	38.06	38.54	37.32	37.34	104109
2019-12-24	37.38	37.45	37.10	37.27	80782
2019-12-26	37.39	37.44	36.75	36.89	63796
2019-12-27	36.99	36.99	36.54	36.55	59695
2019-12-30	36.61	36.99	36.32	36.85	111783
2019-12-31	36.75	37.20	36.71	36.95	128345
2020-01-02	37.19	37.42	36.46	36.78	89227
2020-01-03	36.28	36.92	36.06	36.82	115506
2020-01-06	36.52	36.68	36.21	36.29	126074
2020-01-07	36.25	36.43	35.72	36.20	49108
2020-01-08	36.19	36.38	35.83	36.01	65353
2020-01-09	36.20	36.43	35.91	35.94	70452
2020-01-10	35.96	36.22	35.42	35.80	55167
2020-01-13	35.74	36.25	35.71	36.15	67655
2020-01-14	36.00	36.18	35.59	35.66	82631
2020-01-15	35.57	36.15	35.51	35.79	71984
2020-01-16	36.01	36.75	35.94	36.36	58606
2020-01-17	36.58	36.58	35.78	35.89	54154
2020-01-21	35.72	35.72	35.16	35.27	76962
2020-01-22	35.37	35.84	35.25	35.83	108655
2020-01-23	35.86	35.87	35.19	35.74	125664
2020-01-24	35.81	35.89	35.32	35.45	70289
2020-01-27	34.85	35.16	34.64	34.82	67958
2020-01-28	35.04	35.47	34.98	35.35	86059
2020-01-29	35.49	35.78	34.78	34.87	108216
2020-01-30	34.65	35.24	34.46	35.19	62867
2020-01-31	35.14	35.30	34.42	34.89	112487
2020-02-03	35.13	35.41	34.79	35.24	140973
2020-02-04	35.68	35.96	34.91	35.79	101448
2020-02-05	34.66	34.85	31.74	32.02	268374
2020-02-06	32.34	33.18	31.76	31.79	182283
2020-02-07	31.49	31.49	29.82	29.84	118375
2020-02-10	29.85	29.86	29.35	29.60	132841
2020-02-11	29.65	31.14	29.65	30.75	184368
2020-02-12	31.03	32.23	31.00	32.13	183437
2020-02-13	31.85	32.17	31.52	31.90	96400
2020-02-14	32.12	32.61	31.61	31.93	158007
2020-02-18	31.89	32.29	31.78	31.81	109065
2020-02-19	31.89	32.22	31.76	31.77	74520
2020-02-20	31.71	31.95	31.36	31.92	57747
2020-02-21	31.71	31.71	31.14	31.25	67978
2020-02-24	30.14	30.79	29.36	30.65	85751
2020-02-25	30.81	30.81	29.07	29.14	170199
2020-02-26	29.37	30.05	29.05	29.56	112588
2020-02-27	28.91	29.79	28.15	28.78	234033
2020-02-28	27.77	28.82	27.60	28.43	211923
2020-03-02	28.82	29.31	28.18	29.22	132108
2020-03-03	29.20	29.42	27.81	28.02	113556
2020-03-04	28.48	29.12	27.49	27.98	178101
2020-03-05	27.22	27.55	25.80	26.10	132299
2020-03-06	25.03	26.02	24.76	25.82	222489
2020-03-09	24.25	25.43	23.00	23.27	142071
2020-03-10	23.87	23.87	21.89	22.95	113021
2020-03-11	22.33	22.52	21.52	21.90	110554
2020-03-12	20.44	20.51	16.76	16.93	184123
2020-03-13	18.22	19.14	16.66	18.34	229615
2020-03-16	14.55	17.15	14.42	14.56	224615
2020-03-17	15.00	17.36	13.98	15.82	297033
2020-03-18	14.86	15.42	13.78	14.79	261399
2020-03-19	14.91	15.59	14.01	15.17	425897
2020-03-20	15.20	16.76	14.97	16.50	331115
2020-03-23	16.65	18.41	16.02	18.34	275507
2020-03-24	19.39	20.75	18.75	20.41	203988
2020-03-25	20.56	21.95	19.47	20.06	162158
2020-03-26	20.54	22.33	20.13	22.30	220672
2020-03-27	21.25	21.41	20.47	21.00	186972
2020-03-30	21.36	22.98	20.38	22.93	130595
2020-03-31	22.65	23.24	21.04	21.39	189133
2020-04-01	20.34	21.25	19.53	19.88	213490
2020-04-02	19.92	21.13	19.92	20.70	124270
2020-04-03	20.39	20.67	19.12	20.06	177737
2020-04-06	20.95	22.16	20.95	21.98	225771
2020-04-07	22.79	23.13	20.43	20.99	208326
2020-04-08	21.46	22.46	20.79	22.13	128393
2020-04-09	22.83	23.58	22.23	23.37	187578
2020-04-13	23.17	23.23	22.46	23.19	91188
2020-04-14	23.83	23.99	22.71	23.10	76938
2020-04-15	22.22	22.45	21.51	21.92	143092
2020-04-16	22.17	22.78	20.87	21.56	125755
2020-04-17	22.20	23.42	22.20	22.70	91430
2020-04-20	22.11	22.89	21.91	22.49	115780
2020-04-21	21.95	21.95	20.83	21.23	101163
2020-04-22	21.89	21.92	20.99	21.60	86417
2020-04-23	21.71	22.82	21.71	22.20	104343
2020-04-24	22.26	22.63	21.26	22.41	112732
2020-04-27	22.66	23.48	22.66	23.31	123175
2020-04-28	24.15	24.64	23.68	24.40	73987
2020-04-29	25.46	27.02	25.08	26.55	150457
2020-04-30	26.01	26.21	25.25	25.92	158974
2020-05-01	25.17	26.30	24.84	25.33	219178
2020-05-04	25.10	25.51	24.32	25.12	116621
2020-05-05	25.59	26.32	24.65	24.95	158445
2020-05-06	24.95	25.14	23.68	23.80	135815
2020-05-07	24.39	25.33	23.86	25.25	99216
2020-05-08	25.86	27.02	25.64	26.81	86667
2020-05-11	26.95	26.99	25.04	25.35	169979
2020-05-12	24.31	24.31	21.52	21.72	241935
2020-05-13	21.57	22.33	21.05	22.10	172830
2020-05-14	21.49	21.82	20.10	21.58	182395
2020-05-15	21.44	21.69	21.02	21.64	105766
2020-05-18	22.51	24.03	22.47	23.99	131526
2020-05-19	23.75	23.98	22.96	22.98	106421
2020-05-20	23.52	24.21	23.48	24.14	77981
2020-05-21	23.98	24.54	23.34	23.36	112866
2020-05-22	23.10	23.96	22.96	23.81	67056
2020-05-26	24.58	25.11	24.00	24.35	105931
2020-05-27	24.95	25.99	24.45	25.75	116807
2020-05-28	25.46	26.19	24.56	24.63	111212
2020-05-29	24.26	24.90	23.71	24.65	169058
2020-06-01	24.64	25.30	24.36	24.54	118247
2020-06-02	24.27	25.35	24.27	24.87	62776
2020-06-03	24.97	26.10	24.97	25.59	75226
2020-06-04	25.38	26.08	25.26	25.90	88053
2020-06-05	26.91	27.90	26.73	27.22	133159
2020-06-08	27.54	28.53	27.44	28.31	133127
2020-06-09	27.68	28.15	27.18	27.58	127110
2020-06-10	27.55	28.11	26.32	26.41	157859
2020-06-11	25.69	25.69	23.50	23.51	126912
2020-06-12	24.56	24.91	23.41	23.91	97608
2020-06-15	23.03	24.29	23.03	24.11	76868
2020-06-16	25.12	26.53	24.14	24.76	104026
2020-06-17	24.81	24.81	23.08	23.50	110210
2020-06-18	23.17	23.43	22.58	23.02	117857
2020-06-19	23.29	23.35	22.71	22.92	200614
2020-06-22	22.66	23.23	22.40	23.20	81906
2020-06-23	23.62	23.68	22.62	23.21	91980
2020-06-24	22.79	22.84	22.06	22.61	119060
2020-06-25	22.41	22.74	21.68	22.51	187902
2020-06-26	22.39	22.58	21.86	22.41	195409
2020-06-29	22.86	23.73	22.71	23.71	107209
2020-06-30	23.58	24.18	23.45	24.09	135055
2020-07-01	24.15	24.35	23.09	23.20	92455
2020-07-02	23.81	24.04	23.06	23.21	60911
2020-07-06	23.90	23.90	23.13	23.41	52881
2020-07-07	23.10	23.32	22.51	22.69	87008
2020-07-08	22.55	22.91	22.51	22.78	109185
2020-07-09	22.72	22.72	22.09	22.35	105227
2020-07-10	22.38	22.99	22.38	22.78	52118
2020-07-13	23.05	23.28	22.30	22.46	93154
2020-07-14	22.49	23.06	22.10	23.01	162440
2020-07-15	23.60	24.73	23.60	24.61	110929
2020-07-16	24.39	24.79	23.95	24.70	80875
2020-07-17	24.63	25.14	24.63	24.83	58522
2020-07-20	24.65	25.18	24.32	25.00	92082
2020-07-21	25.34	25.71	24.93	25.15	53605
2020-07-22	25.11	25.53	24.66	24.91	79483
2020-07-23	24.89	25.48	24.60	24.72	89145
2020-07-24	24.59	24.87	22.43	22.52	104924
2020-07-27	22.38	22.84	22.10	22.81	45283
2020-07-28	22.58	22.90	22.24	22.33	61725
2020-07-29	22.32	23.28	22.24	23.07	71457
2020-07-30	22.64	23.22	22.38	23.14	52714
2020-07-31	22.97	23.12	22.08	22.95	98157
2020-08-03	22.95	23.57	22.94	23.44	62061
2020-08-04	23.43	24.23	23.43	24.15	60976
2020-08-05	24.34	24.73	24.07	24.73	64760
2020-08-06	24.63	24.73	24.24	24.42	53972
2020-08-07	24.41	25.07	23.58	25.06	63502
2020-08-10	25.23	25.68	25.21	25.31	66449
2020-08-11	25.60	26.88	25.29	25.58	68788
2020-08-12	26.01	26.06	25.33	25.51	49843
2020-08-13	25.26	25.40	25.02	25.18	38472
2020-08-14	24.94	25.67	24.83	25.56	76516
2020-08-17	25.65	25.77	25.32	25.71	62906
2020-08-18	25.71	25.71	24.34	24.66	64602
2020-08-19	24.72	25.39	24.70	25.01	66471
2020-08-20	24.67	25.27	24.67	25.22	69988
2020-08-21	25.22	25.22	24.62	24.83	79191
2020-08-24	25.21	25.70	24.99	25.47	78664
2020-08-25	25.66	25.69	24.33	24.88	116318
2020-08-26	25.01	25.06	24.15	24.20	77253
2020-08-27	24.41	24.68	23.87	24.03	72766
2020-08-28	24.21	24.73	23.60	24.66	66709
2020-08-31	25.20	25.37	24.19	24.69	233540
2020-09-01	22.01	22.43	20.25	21.40	537057
2020-09-02	21.41	22.70	21.41	22.24	136340
2020-09-03	22.09	22.12	21.02	21.09	105147
2020-09-04	21.40	21.40	19.87	20.48	125065
2020-09-08	20.25	20.45	19.69	20.03	126143
2020-09-09	20.29	20.30	19.23	19.28	125765
2020-09-10	19.35	19.43	18.32	18.34	133508
2020-09-11	18.57	18.85	18.44	18.64	90111
2020-09-14	18.92	19.18	18.77	19.02	82732
2020-09-15	19.25	19.29	18.45	18.48	84474
2020-09-16	18.66	18.87	18.37	18.53	128393
2020-09-17	18.40	19.32	18.25	19.16	203896
2020-09-18	19.58	19.95	19.35	19.90	385697
2020-09-21	19.35	19.79	18.80	19.30	120894
2020-09-22	19.35	19.61	18.92	19.22	139178
2020-09-23	19.20	19.62	18.80	18.89	127987
2020-09-24	18.81	19.38	18.46	19.03	86129
2020-09-25	18.82	19.13	18.80	19.03	105838
2020-09-28	19.17	20.33	19.17	19.98	106752
2020-09-29	19.87	20.19	19.60	20.08	100098
2020-09-30	20.23	20.60	19.75	19.83	117305
2020-10-01	19.91	20.31	19.76	20.15	95755
2020-10-02	19.64	20.27	19.50	20.10	75471
2020-10-05	20.11	21.00	20.11	20.92	98673
2020-10-06	21.13	21.82	20.84	20.92	159845
2020-10-07	21.16	21.85	19.04	21.35	116913
2020-10-08	21.72	21.75	21.23	21.56	55664
2020-10-09	21.88	21.88	21.20	21.36	81587
2020-10-12	21.41	22.02	21.14	21.91	59633
2020-10-13	20.52	21.68	20.52	21.20	55427
2020-10-14	21.28	21.64	20.67	21.38	56378
2020-10-15	21.04	21.86	20.83	21.84	65490
2020-10-16	21.68	22.16	21.55	21.61	58320
2020-10-19	21.70	21.77	20.89	21.00	65236
2020-10-20	21.29	21.51	20.61	20.79	56336
2020-10-21	20.52	21.10	20.52	20.73	39589
2020-10-22	20.52	21.18	20.49	21.05	55623
2020-10-23	21.21	21.21	20.66	20.81	47275
2020-10-26	20.70	20.70	19.81	20.29	62135
2020-10-27	20.34	21.41	20.25	20.41	97306
2020-10-28	19.92	20.25	19.44	19.96	90836
2020-10-29	19.81	21.07	19.81	19.99	116021
2020-10-30	20.37	20.86	19.84	20.10	117495
2020-11-02	20.44	20.85	20.11	20.44	87252
2020-11-03	20.83	22.00	20.83	21.92	137862
2020-11-04	21.57	22.04	20.14	21.75	135953
2020-11-05	21.90	23.16	21.06	23.00	130381
2020-11-06	22.77	23.22	22.63	23.14	86800
2020-11-09	24.45	26.31	23.13	24.44	147729
2020-11-10	25.40	27.59	23.52	27.31	153212
2020-11-11	27.28	27.28	25.45	26.04	73004
2020-11-12	25.74	25.74	24.01	24.26	132947
2020-11-13	24.87	25.52	24.48	25.22	72552
2020-11-16	25.60	26.64	25.32	26.40	71004
2020-11-17	26.16	26.75	26.11	26.41	106900
2020-11-18	26.43	26.62	25.26	25.26	53752
2020-11-19	24.83	25.21	24.14	24.68	55746
2020-11-20	24.41	25.99	24.23	24.71	62508
2020-11-23	25.10	25.70	25.04	25.32	95397
2020-11-24	26.07	27.35	25.61	27.14	84464
2020-11-25	26.93	26.93	26.04	26.53	70684
2020-11-27	25.93	26.59	25.51	25.94	47776
2020-11-30	25.06	25.87	25.05	25.10	144632
2020-12-01	25.53	26.40	25.20	25.57	88385
2020-12-02	25.64	25.77	25.31	25.72	45149
2020-12-03	25.72	26.38	25.66	26.29	59022
2020-12-04	26.49	27.56	25.48	27.51	89808
2020-12-07	27.32	27.83	26.81	27.68	66200
2020-12-08	27.35	28.24	26.67	28.17	115066
2020-12-09	28.58	29.06	28.11	28.30	99313
2020-12-10	28.08	28.19	27.37	27.48	56226
2020-12-11	27.11	27.65	26.45	26.89	43907
2020-12-14	26.96	27.48	26.72	26.78	101717
2020-12-15	27.23	28.13	26.94	27.91	81939
2020-12-16	28.10	28.11	27.26	27.50	69897
2020-12-17	27.75	27.75	26.69	26.97	74889
2020-12-18	27.04	27.04	24.70	24.76	370933
2020-12-21	24.18	24.74	24.07	24.68	86429
2020-12-22	24.75	24.75	24.24	24.48	71890
2020-12-23	24.54	25.22	24.54	25.17	60623
2020-12-24	25.30	26.35	25.09	26.20	46467
2020-12-28	26.54	26.74	25.94	26.10	111087
2020-12-29	26.31	26.43	25.33	25.62	56466
2020-12-30	25.70	26.41	25.53	26.11	54190
2020-12-31	26.15	26.52	25.52	26.38	67281
2021-01-04	26.73	34.10	26.34	26.71	307360
2021-01-05	26.71	28.30	26.71	27.08	157910
2021-01-06	27.71	28.82	27.41	28.69	147754
2021-01-07	28.79	29.22	28.39	29.13	87176
2021-01-08	29.26	29.83	27.94	28.18	60823
2021-01-11	27.65	28.07	27.37	27.46	73545
2021-01-12	27.73	28.23	27.00	28.04	68172
2021-01-13	27.87	28.04	27.38	27.38	59945
2021-01-14	27.94	28.71	27.20	27.48	63062
2021-01-15	27.74	27.74	26.32	26.43	60375
2021-01-19	26.99	26.99	26.13	26.47	84125
2021-01-20	26.54	27.25	26.50	26.79	62830
2021-01-21	26.96	27.21	26.24	26.64	97334
2021-01-22	26.44	26.89	25.96	26.64	56688
2021-01-25	26.73	26.73	25.80	26.14	34878
2021-01-26	26.31	26.31	24.92	25.20	86252
2021-01-27	24.56	25.69	23.47	24.54	122842
2021-01-28	25.00	25.00	23.81	23.86	109289
2021-01-29	23.96	24.83	23.69	24.19	121118
2021-02-01	24.21	27.49	23.77	25.73	128227
2021-02-02	26.40	27.05	25.59	26.56	108349
2021-02-03	27.90	29.27	27.25	28.97	109897
2021-02-04	28.84	29.98	28.84	29.98	57377
2021-02-05	29.96	30.76	28.34	29.20	91234
2021-02-08	29.72	30.44	29.39	29.77	61679
2021-02-09	29.48	30.40	29.40	29.93	85426
2021-02-10	30.02	30.47	28.72	28.95	74479
2021-02-11	29.13	29.97	28.78	29.76	74136
2021-02-12	29.48	29.69	28.61	28.90	37577
2021-02-16	29.07	29.28	28.48	28.61	47559
2021-02-17	28.20	28.89	28.16	28.36	41826
2021-02-18	28.04	29.23	27.97	28.06	159843
2021-02-19	28.18	28.51	27.75	28.37	169837
2021-02-22	27.95	28.75	27.84	28.55	199228
2021-02-23	28.32	29.44	27.95	29.26	95118
2021-02-24	29.49	30.73	29.49	30.68	79002
2021-02-25	30.28	30.51	28.02	28.13	77252
2021-02-26	28.36	29.44	27.56	28.44	127470
2021-03-01	29.00	29.56	27.38	29.11	226314
2021-03-02	29.00	30.38	28.90	29.53	106561
2021-03-03	29.90	30.90	29.62	30.18	82236
2021-03-04	31.02	31.02	29.12	29.68	105312
2021-03-05	30.34	31.52	29.74	31.33	123330
2021-03-08	31.35	32.11	30.74	31.70	150206
2021-03-09	32.00	32.00	30.80	31.40	76071
2021-03-10	31.57	32.64	31.57	32.49	71640
2021-03-11	32.67	32.77	31.75	32.63	93696
2021-03-12	32.77	33.28	32.20	33.12	69002
2021-03-15	32.87	33.05	31.74	33.00	63841
2021-03-16	32.71	32.71	31.26	31.65	83228
2021-03-17	31.54	32.33	31.30	32.11	62331
2021-03-18	31.98	32.86	31.32	31.64	62660
2021-03-19	31.52	31.80	30.45	31.00	385518
2021-03-22	31.32	31.32	29.85	30.12	95607
2021-03-23	29.76	30.43	29.04	29.33	123817
2021-03-24	29.74	30.81	29.38	29.88	108128
2021-03-25	29.47	31.44	29.10	31.14	123425
2021-03-26	31.56	31.91	30.75	31.88	97054
2021-03-29	32.29	32.75	30.40	30.70	95503
2021-03-30	31.00	31.10	29.89	30.51	72007
2021-03-31	30.57	32.20	29.83	29.95	172874
2021-04-01	30.22	30.88	30.03	30.51	70141
2021-04-05	30.90	31.25	30.45	31.04	70772
2021-04-06	31.35	31.60	30.79	30.79	44247
2021-04-07	30.80	30.80	29.66	29.86	58901
2021-04-08	29.96	30.36	29.51	30.26	50219
2021-04-09	30.32	30.32	29.53	29.78	47204
2021-04-12	29.90	29.90	28.87	29.04	43281
2021-04-13	29.13	29.13	28.50	28.74	39001
2021-04-14	28.75	29.45	28.75	29.17	81488
2021-04-15	29.58	29.78	29.08	29.70	70381
2021-04-16	29.75	30.64	29.57	30.47	56115
2021-04-19	30.17	30.69	29.82	30.69	101133
2021-04-20	30.54	31.41	29.86	30.18	99737
2021-04-21	30.33	30.78	29.17	29.83	61342
2021-04-22	30.12	30.37	29.28	29.28	55525
2021-04-23	29.45	30.17	29.40	29.60	72497
2021-04-26	29.92	30.05	29.13	29.27	83873
2021-04-27	29.28	29.34	28.59	29.26	73047
2021-04-28	29.26	29.69	29.01	29.57	70033
2021-04-29	29.80	30.06	29.48	29.59	51594
2021-04-30	29.38	32.48	29.38	30.23	261674
2021-05-03	30.68	31.94	29.90	31.13	135255
2021-05-04	31.08	31.77	30.42	31.05	60729
2021-05-05	31.23	32.15	30.57	31.17	69954
2021-05-06	31.15	31.70	30.82	31.55	53162
2021-05-07	31.50	32.31	31.17	32.31	30823
2021-05-10	32.31	32.50	31.06	31.29	144644
2021-05-11	30.98	31.29	29.23	29.85	100160
2021-05-12	29.66	29.82	28.28	28.54	139166
2021-05-13	27.60	30.27	27.60	29.89	121905
2021-05-14	30.29	30.95	30.04	30.82	64830
2021-05-17	30.65	31.19	30.37	30.90	66990
2021-05-18	31.06	31.27	30.32	30.47	45771
2021-05-19	29.92	30.58	29.24	30.41	60154
2021-05-20	30.36	30.36	29.27	29.92	65683
2021-05-21	30.27	30.90	30.25	30.65	51869
2021-05-24	30.71	30.94	30.18	30.71	54362
2021-05-25	30.73	31.07	29.36	29.61	72217
2021-05-26	29.57	30.51	29.37	30.20	53630
2021-05-27	30.58	30.69	30.02	30.23	59205
2021-05-28	30.54	30.94	29.86	30.53	79758
2021-06-01	30.74	30.86	26.27	29.04	423853
2021-06-02	29.11	29.15	28.68	28.72	58969
2021-06-03	28.67	29.17	28.28	28.95	72354
2021-06-04	29.03	29.06	28.30	28.86	43474
2021-06-07	29.13	29.85	29.04	29.61	93972
2021-06-08	29.70	30.60	29.57	30.10	66920
2021-06-09	30.21	30.89	30.14	30.40	100091
2021-06-10	30.67	31.26	30.45	30.80	96789
2021-06-11	30.84	31.19	30.38	30.68	75418
2021-06-14	30.67	30.70	29.11	29.18	75870
2021-06-15	29.46	29.92	28.85	29.70	63838
2021-06-16	29.43	29.96	29.09	29.79	65463
2021-06-17	30.49	30.49	28.79	28.87	56352
2021-06-18	28.31	28.60	27.59	27.90	237933
2021-06-21	28.24	28.73	27.92	28.72	97558
2021-06-22	29.22	29.22	27.74	28.23	60921
2021-06-23	28.23	28.58	27.93	27.95	73459
2021-06-24	28.16	28.41	27.71	28.14	49563
2021-06-25	28.08	28.73	27.95	28.22	266335
2021-06-28	28.23	28.23	27.57	27.78	82088
2021-06-29	27.92	28.22	27.33	27.37	52200
2021-06-30	27.38	28.36	27.20	28.13	140887
2021-07-01	28.39	28.79	27.99	28.46	72961
2021-07-02	28.59	28.59	27.59	27.61	58630
2021-07-06	27.99	27.99	26.58	26.62	86403
2021-07-07	26.43	26.99	25.85	26.12	71683
2021-07-08	25.56	26.16	25.13	25.61	77677
2021-07-09	26.05	26.96	25.79	26.45	51723
2021-07-12	26.21	26.60	25.93	26.54	60804
2021-07-13	27.06	27.06	25.80	26.06	64332
2021-07-14	26.25	26.68	25.48	25.63	48054
2021-07-15	25.90	25.90	25.16	25.74	49579
2021-07-16	25.87	26.21	25.47	25.47	76442
2021-07-19	24.93	25.64	24.89	25.14	92629
2021-07-20	25.29	26.53	25.16	25.94	101579
2021-07-21	26.17	26.95	25.80	26.56	56022
2021-07-22	26.38	26.44	25.33	25.68	53828
2021-07-23	25.97	25.97	25.45	25.65	38109
2021-07-26	25.76	26.31	25.76	26.10	33522
2021-07-27	25.84	26.03	25.39	25.89	48473
2021-07-28	27.71	27.85	26.18	26.67	62003
2021-07-29	26.03	29.28	26.03	27.30	96950
2021-07-30	27.01	30.10	26.50	27.59	158057
2021-08-02	27.67	29.16	27.00	27.14	90198
2021-08-03	27.26	27.70	26.39	27.53	87267
2021-08-04	27.27	27.29	26.39	26.75	53582
2021-08-05	26.79	27.80	26.74	27.47	32471
2021-08-06	27.78	28.82	27.39	28.18	65291
2021-08-09	27.93	28.20	27.76	27.78	20351
2021-08-10	27.75	28.66	27.61	28.65	46316
2021-08-11	29.26	29.31	28.22	29.21	39779
2021-08-12	29.18	29.34	28.58	29.23	59043
2021-08-13	29.30	29.48	28.58	28.84	41548
2021-08-16	28.67	29.26	28.05	28.89	41253
2021-08-17	28.75	29.14	27.90	28.79	50036
2021-08-18	28.64	29.64	28.64	28.82	42109
2021-08-19	28.48	29.23	28.40	29.09	62430
2021-08-20	28.88	29.87	28.84	29.54	47364
2021-08-23	29.74	29.85	28.77	29.09	69178
2021-08-24	29.24	30.84	28.65	30.71	172871
2021-08-25	33.62	37.66	33.29	35.40	684977
2021-08-26	35.50	36.37	34.12	35.28	174923
2021-08-27	35.69	36.35	33.28	36.05	219485
2021-08-30	36.44	36.84	35.29	36.16	98767
2021-08-31	36.13	36.19	34.78	35.58	119682
2021-09-01	35.58	36.18	34.33	34.60	187005
2021-09-02	34.72	37.26	34.65	36.76	287220
2021-09-03	37.00	37.56	36.31	37.56	142541
2021-09-07	38.20	38.47	37.06	37.97	213925
2021-09-08	38.12	38.49	37.22	37.37	106743
2021-09-09	37.34	37.60	36.70	36.80	92221
2021-09-10	37.17	37.23	35.26	35.38	121707
2021-09-13	35.76	36.47	35.01	35.29	125234
2021-09-14	35.53	35.53	34.05	34.24	115020
2021-09-15	34.39	34.39	33.48	34.06	105883
2021-09-16	34.26	34.48	33.27	34.34	107768
2021-09-17	34.08	34.30	33.56	34.25	351089
2021-09-20	33.45	34.03	33.01	33.92	111532
2021-09-21	34.12	34.43	33.10	33.75	76927
2021-09-22	33.90	35.37	33.41	35.22	141488
2021-09-23	35.25	37.05	35.19	37.00	156970
2021-09-24	36.84	37.09	35.16	36.16	94086
2021-09-27	36.09	37.47	36.09	37.08	79204
2021-09-28	36.65	37.43	35.48	35.55	88708
2021-09-29	35.61	36.26	35.20	35.95	46140
2021-09-30	36.12	36.74	34.75	34.79	102719
2021-10-01	35.04	36.50	34.84	36.04	83212
2021-10-04	36.02	36.51	35.74	35.79	81203
2021-10-05	35.99	36.89	35.44	36.50	94695
2021-10-06	35.88	36.12	34.91	35.51	72978
2021-10-07	35.91	36.91	35.91	36.69	119511
2021-10-08	36.70	36.89	36.28	36.68	59402
2021-10-11	36.90	38.37	36.65	36.92	162093
2021-10-12	36.55	36.84	33.55	36.41	108328
2021-10-13	36.35	36.86	36.17	36.46	54384
2021-10-14	36.90	38.38	36.56	37.59	87212
2021-10-15	38.10	38.23	37.01	37.07	75535
2021-10-18	36.64	37.49	35.60	36.71	44848
2021-10-19	37.05	37.05	35.81	36.47	60690
2021-10-20	36.50	36.83	35.88	36.52	53780
2021-10-21	36.37	37.01	36.31	36.82	53076
2021-10-22	37.10	37.50	36.70	36.86	93522
2021-10-25	36.95	38.21	36.75	37.76	75176
2021-10-26	37.91	37.91	36.91	37.05	73376
2021-10-27	36.99	37.14	36.10	36.24	56470
2021-10-28	36.61	37.01	35.61	36.28	81211
2021-10-29	36.19	36.19	35.42	35.78	112692
2021-11-01	35.90	37.09	35.50	36.92	80552
2021-11-02	37.08	38.07	36.83	37.86	94761
2021-11-03	37.66	39.32	37.48	38.99	80037
2021-11-04	39.23	39.23	37.79	38.43	122605
2021-11-05	38.90	39.94	38.69	39.75	76280
2021-11-08	40.26	40.26	39.03	39.32	66095
2021-11-09	39.34	39.76	36.91	39.50	131664
2021-11-10	40.06	40.83	34.53	34.83	295811
2021-11-11	34.52	35.78	34.52	35.41	100846
2021-11-12	35.69	36.63	35.18	36.07	109201
2021-11-15	36.14	36.18	34.73	35.69	158882
2021-11-16	36.10	36.10	34.82	35.10	65922
2021-11-17	35.10	35.44	34.56	35.26	102184
2021-11-18	35.19	35.31	33.32	34.26	137637
2021-11-19	34.08	34.56	33.50	33.66	76170
2021-11-22	34.35	34.65	33.40	33.42	94148
2021-11-23	33.37	33.96	32.82	33.29	128636
2021-11-24	32.90	34.16	32.90	33.80	63796
2021-11-26	32.46	32.99	31.48	32.40	145731
2021-11-29	32.97	32.97	31.92	32.06	112042
2021-11-30	31.73	32.11	30.94	31.25	201032
2021-12-01	32.14	32.30	30.46	30.46	111953
2021-12-02	30.86	32.26	30.53	32.07	98903
2021-12-03	32.22	32.46	31.56	31.72	101699
2021-12-06	31.99	34.12	31.99	33.35	172222
2021-12-07	33.82	35.30	33.82	34.67	139934
2021-12-08	34.61	35.06	33.91	33.96	89134
2021-12-09	33.59	34.16	33.43	33.51	89512
2021-12-10	33.93	34.74	33.22	34.03	47737
2021-12-13	33.85	33.85	32.85	33.14	98588
2021-12-14	32.94	34.04	32.69	32.89	119025
2021-12-15	32.80	33.78	32.26	33.77	117390
2021-12-16	34.05	34.10	32.71	32.91	91958
2021-12-17	32.56	34.03	32.33	33.21	621424
2021-12-20	32.77	32.78	31.17	32.05	114429
2021-12-21	32.54	33.60	32.54	33.60	67137
2021-12-22	33.54	34.23	33.36	34.13	50841
2021-12-23	34.01	34.72	34.01	34.55	33986
2021-12-27	34.49	35.21	34.07	35.21	127729
2021-12-28	34.99	35.51	34.95	35.31	162107
2021-12-29	35.28	35.76	35.15	35.62	43484
2021-12-30	35.70	35.90	35.34	35.38	50260
2021-12-31	35.25	35.41	34.74	35.08	49026
2022-01-03	35.32	36.20	34.65	35.59	63911
2022-01-04	36.02	36.35	35.69	36.12	87691
2022-01-05	36.07	36.71	35.25	35.31	73738
2022-01-06	35.56	36.02	34.70	35.19	65751
2022-01-07	35.13	35.20	34.62	34.81	84042
2022-01-10	34.67	35.25	33.84	34.54	167817
2022-01-11	35.00	36.13	34.63	35.75	184667
2022-01-12	35.23	36.52	34.70	34.73	117160
2022-01-13	35.05	35.43	34.46	34.63	51126
2022-01-14	34.40	34.65	33.43	34.30	150061
2022-01-18	34.05	34.05	32.82	32.90	74298
2022-01-19	33.13	33.54	32.19	32.30	79866
2022-01-20	32.59	34.41	31.84	31.89	70498
2022-01-21	31.47	32.91	31.20	31.62	96134
2022-01-24	30.94	32.31	30.24	32.23	174732
2022-01-25	31.61	31.69	30.74	31.27	65872
2022-01-26	32.25	32.25	30.30	30.84	98992
2022-01-27	30.84	31.55	29.87	30.05	90981
2022-01-28	30.17	31.00	29.16	30.47	71935
2022-01-31	30.25	31.27	29.55	31.18	112595
2022-02-01	31.48	32.22	30.79	31.69	88238
2022-02-02	31.69	32.46	31.46	32.11	97854
2022-02-03	31.36	32.60	31.36	32.06	81781
2022-02-04	31.88	32.11	31.31	31.82	62774
2022-02-07	31.70	32.55	31.70	32.10	71773
2022-02-08	32.06	33.93	31.72	32.81	77826
2022-02-09	34.34	35.67	33.19	33.36	138353
2022-02-10	32.81	33.06	31.53	31.69	167770
2022-02-11	31.80	32.08	31.50	31.51	201713
2022-02-14	31.50	31.80	31.09	31.40	165444
2022-02-15	31.83	31.94	31.25	31.34	109397
2022-02-16	31.30	31.30	30.34	30.58	109962
2022-02-17	30.30	30.90	29.83	30.78	137866
2022-02-18	30.61	31.17	30.58	30.63	83959
2022-02-22	30.63	30.91	30.15	30.57	103727
2022-02-23	30.78	31.11	30.11	30.22	111574
2022-02-24	29.47	30.74	29.11	30.68	109092
2022-02-25	30.70	31.38	30.56	31.20	73286
2022-02-28	30.43	31.72	30.43	31.58	127329
2022-03-01	31.14	31.84	31.14	31.51	178359
2022-03-02	31.52	32.89	31.52	32.50	118721
2022-03-03	32.50	33.19	32.35	33.18	133691
2022-03-04	32.78	33.40	32.31	33.36	111194
2022-03-07	33.35	33.87	32.92	33.49	114214
2022-03-08	33.68	34.00	32.93	33.06	127960
2022-03-09	33.45	33.72	32.91	33.05	98429
2022-03-10	32.61	33.39	32.46	33.22	70524
2022-03-11	33.42	33.72	32.85	32.96	96248
2022-03-14	32.99	33.43	32.78	33.34	124388
2022-03-15	33.43	33.93	33.31	33.62	83569
2022-03-16	33.88	34.78	33.88	34.70	104680
2022-03-17	34.62	35.36	34.57	35.09	99184
2022-03-18	34.86	35.13	33.47	34.98	295286
2022-03-21	34.96	35.48	34.91	35.48	114144
2022-03-22	35.58	35.90	35.32	35.87	80382
2022-03-23	35.60	35.67	35.09	35.09	111216
2022-03-24	35.32	35.47	34.78	35.04	87054
2022-03-25	35.15	35.78	34.97	35.70	78920
2022-03-28	35.49	35.70	35.08	35.20	65006
2022-03-29	35.38	35.84	35.17	35.30	119175
2022-03-30	35.22	35.43	34.35	34.49	104561
2022-03-31	34.38	35.30	34.38	34.79	115511
2022-04-01	34.84	34.84	33.98	34.14	132171
2022-04-04	34.23	34.50	33.75	34.41	73127
2022-04-05	34.32	34.46	33.28	33.35	86565
2022-04-06	33.02	33.47	32.71	32.76	134046
2022-04-07	32.84	32.99	32.32	32.77	72707
2022-04-08	32.79	33.01	32.50	32.50	82641
2022-04-11	32.50	32.90	32.01	32.48	139557
2022-04-12	32.77	33.47	32.77	32.91	138180
2022-04-13	33.11	33.66	33.06	33.54	79879
2022-04-14	33.59	34.45	33.59	33.79	71044
2022-04-18	33.58	34.08	33.31	33.90	84817
2022-04-19	33.98	34.86	31.52	34.41	83456
2022-04-20	34.72	35.27	34.67	34.86	84903
2022-04-21	35.08	35.17	34.22	34.30	72408
2022-04-22	34.24	34.46	33.67	33.82	81533
2022-04-25	33.66	34.91	33.06	34.89	166197
2022-04-26	34.59	34.73	33.48	33.49	100114
2022-04-27	33.47	34.30	32.83	33.55	113135
2022-04-28	33.78	35.08	33.67	34.92	138612
2022-04-29	34.85	35.37	33.99	34.24	125213
2022-05-02	33.85	34.43	32.56	33.42	113153
2022-05-03	33.38	33.98	33.21	33.88	124608
2022-05-04	34.09	34.90	33.66	34.80	83121
2022-05-05	34.64	34.94	33.67	34.08	92075
2022-05-06	33.73	34.56	33.72	34.37	69986
2022-05-09	34.00	35.01	33.72	34.61	116373
2022-05-10	34.63	34.75	32.08	32.75	138173
2022-05-11	33.72	37.60	33.38	35.31	335233
2022-05-12	35.14	37.92	35.14	37.78	268142
2022-05-13	37.61	38.63	37.35	37.70	251340
2022-05-16	38.04	39.25	37.70	39.17	198153
2022-05-17	39.45	41.01	39.45	40.35	186002
2022-05-18	40.25	40.25	38.78	39.09	207683
2022-05-19	38.85	39.46	37.66	37.98	144008
2022-05-20	37.64	38.47	35.24	36.40	138690
2022-05-23	36.95	37.25	36.40	36.74	150645
2022-05-24	36.55	36.83	35.51	36.44	151281
2022-05-25	36.44	37.80	36.44	37.58	95240
2022-05-26	37.92	38.94	37.91	38.29	107588
2022-05-27	38.12	39.17	38.12	38.85	137898
2022-05-31	38.82	39.29	38.07	38.74	180853
2022-06-01	38.85	39.21	38.08	38.73	88249
2022-06-02	38.87	39.75	38.47	39.34	79173
2022-06-03	39.26	39.26	38.19	38.67	100073
2022-06-06	39.08	39.42	38.58	39.40	166014
2022-06-07	39.54	39.99	38.58	39.37	170954
2022-06-08	39.05	39.55	38.24	38.33	111246
2022-06-09	38.07	38.39	37.02	37.41	138451
2022-06-10	37.07	37.52	36.57	36.67	104714
2022-06-13	35.87	36.16	34.05	34.13	120233
2022-06-14	34.13	34.65	34.00	34.30	98234
2022-06-15	34.50	35.06	34.03	34.57	99516
2022-06-16	33.91	33.91	31.65	31.77	156037
2022-06-17	31.71	31.98	31.13	31.39	483941
2022-06-21	32.47	33.03	31.56	32.38	95325
2022-06-22	31.91	32.31	31.80	31.89	85752
2022-06-23	32.03	32.37	31.21	31.40	91921
2022-06-24	31.59	32.80	31.39	32.69	340017
2022-06-27	32.97	33.34	32.76	33.00	118749
2022-06-28	33.35	34.21	32.41	32.45	123445
2022-06-29	32.53	32.54	30.62	30.84	120528
2022-06-30	30.62	31.28	30.21	31.14	123699
2022-07-01	31.28	31.55	30.45	31.16	92783
2022-07-05	30.57	30.61	29.23	30.41	240027
2022-07-06	30.26	30.33	28.91	29.58	134409
2022-07-07	29.72	30.55	29.58	30.53	102675
2022-07-08	30.65	31.14	30.25	30.87	91003
2022-07-11	30.75	30.89	30.32	30.53	53852
2022-07-12	30.53	32.12	30.25	30.77	132700
2022-07-13	30.67	30.94	29.91	30.60	81246
2022-07-14	30.08	30.41	29.81	30.37	48573
2022-07-15	30.89	30.89	30.27	30.62	85206
2022-07-18	30.72	31.57	30.57	30.69	66357
2022-07-19	31.08	32.18	30.81	31.91	110661
2022-07-20	31.91	32.82	31.54	32.70	100794
2022-07-21	32.43	33.66	31.57	32.07	86652
2022-07-22	32.20	32.48	31.29	31.51	104419
2022-07-25	31.74	32.05	31.33	31.62	99733
2022-07-26	31.62	32.02	31.31	31.56	76780
2022-07-27	31.62	32.22	31.29	31.98	98787
2022-07-28	32.14	32.34	31.67	31.80	150424
2022-07-29	31.84	32.28	31.51	31.95	94223
2022-08-01	32.19	33.18	31.70	32.48	194452
2022-08-02	32.57	32.76	32.07	32.28	100384
2022-08-03	32.35	32.55	31.85	32.41	223227
2022-08-04	32.35	32.82	31.31	31.47	85396
2022-08-05	31.24	31.66	31.12	31.31	64216
2022-08-08	31.39	31.89	31.01	31.39	74184
2022-08-09	31.26	31.26	30.57	31.02	110543
2022-08-10	31.53	32.25	31.53	31.85	106178
2022-08-11	32.17	32.55	31.90	32.32	61877
2022-08-12	32.43	33.42	32.37	33.21	57240
2022-08-15	32.92	33.56	32.76	33.51	61542
2022-08-16	33.68	34.36	33.54	34.25	92420
2022-08-17	33.98	34.45	33.52	34.11	88120
2022-08-18	34.28	35.22	34.11	35.13	87733
2022-08-19	34.82	34.96	34.17	34.49	116004
2022-08-22	34.23	34.28	33.54	33.69	129500
2022-08-23	33.95	34.79	33.70	34.15	207942
2022-08-24	30.78	31.43	27.00	28.40	1004523
2022-08-25	28.35	29.46	28.18	29.27	406908
2022-08-26	29.11	29.42	28.54	28.66	284811
2022-08-29	28.53	28.77	28.25	28.48	120315
2022-08-30	28.36	28.85	28.16	28.53	148045
2022-08-31	28.65	29.21	28.50	28.97	268064
2022-09-01	28.77	29.03	28.35	28.82	141745
2022-09-02	28.85	29.31	28.30	28.51	176123
2022-09-06	28.50	28.67	28.13	28.51	175418
2022-09-07	28.35	28.66	27.52	28.02	245392
2022-09-08	27.95	28.48	27.60	28.45	118162
2022-09-09	28.66	29.02	28.45	28.92	153077
2022-09-12	29.14	29.69	28.87	29.20	113064
2022-09-13	28.64	28.96	27.86	28.02	107065
2022-09-14	27.97	28.23	27.48	27.70	118098
2022-09-15	27.57	28.18	27.22	27.76	76331
2022-09-16	27.46	27.91	27.06	27.87	262329
2022-09-19	27.59	28.12	27.38	27.65	202734
2022-09-20	27.61	27.61	26.92	27.25	94643
2022-09-21	27.50	28.01	27.44	27.45	197303
2022-09-22	27.51	27.71	26.95	27.08	93406
2022-09-23	26.73	26.73	25.75	26.12	119577
2022-09-26	26.01	26.62	25.78	25.91	111733
2022-09-27	26.04	26.25	25.79	26.14	99611
2022-09-28	26.15	26.91	26.15	26.64	76198
2022-09-29	26.31	26.58	26.01	26.54	85955
2022-09-30	26.38	27.05	26.03	26.41	125356
2022-10-03	26.50	27.27	26.39	27.05	83418
2022-10-04	27.31	28.06	27.31	27.89	89243
2022-10-05	27.49	27.88	27.29	27.82	57282
2022-10-06	27.60	28.06	27.54	27.71	64435
2022-10-07	27.34	27.54	26.55	26.61	113720
2022-10-10	26.84	27.10	26.57	26.86	74903
2022-10-11	26.73	27.24	26.63	26.87	103761
2022-10-12	26.79	27.09	26.67	26.84	70596
2022-10-13	26.72	28.07	26.26	27.86	99019
2022-10-14	27.97	28.08	27.28	27.55	88989
2022-10-17	27.84	28.50	27.84	28.38	72767
2022-10-18	28.88	29.15	28.65	28.83	80455
2022-10-19	28.60	28.80	28.04	28.39	88728
2022-10-20	28.36	29.26	27.96	28.38	97107
2022-10-21	28.65	29.12	28.28	28.94	219675
2022-10-24	29.24	29.47	28.97	29.15	96529
2022-10-25	29.22	30.00	29.11	29.94	159694
2022-10-26	30.16	30.50	29.48	29.81	163319
2022-10-27	30.18	30.98	30.08	30.33	94786
2022-10-28	30.60	31.36	30.41	31.00	120752
2022-10-31	30.92	31.34	30.13	30.98	175754
2022-11-01	30.86	31.50	30.51	31.18	174365
2022-11-02	31.05	31.93	30.60	30.82	156322
2022-11-03	30.50	30.81	30.09	30.51	73266
2022-11-04	30.60	31.20	30.47	31.03	176861
2022-11-07	31.07	31.97	30.97	31.68	98311
2022-11-08	32.00	32.81	29.92	30.68	174965
2022-11-09	30.28	30.51	29.34	29.48	84764
2022-11-10	30.41	31.44	30.19	31.08	169540
2022-11-11	31.30	31.55	30.92	31.00	94430
2022-11-14	30.99	31.43	30.60	31.20	108403
2022-11-15	31.73	32.18	31.52	32.05	88823
2022-11-16	32.05	32.05	31.18	31.18	58836
2022-11-17	30.74	31.44	30.47	31.37	78750
2022-11-18	31.91	32.01	30.97	31.09	70402
2022-11-21	30.67	31.17	30.32	30.95	91044
2022-11-22	31.13	31.48	30.98	31.24	67000
2022-11-23	31.21	31.88	31.02	31.22	61630
2022-11-25	31.37	31.72	31.10	31.25	33723
2022-11-28	31.11	31.11	30.03	30.09	69609
2022-11-29	30.06	30.31	29.72	29.77	73050
2022-11-30	29.67	29.93	28.76	29.86	140986
2022-12-01	30.14	30.80	29.90	30.70	75174
2022-12-02	30.42	30.77	30.38	30.65	81549
2022-12-05	30.65	30.92	30.35	30.91	97109
2022-12-06	30.99	31.23	30.28	30.74	127435
2022-12-07	30.73	30.73	29.82	29.96	94362
2022-12-08	30.05	30.53	30.00	30.07	62069
2022-12-09	30.02	30.61	30.00	30.18	55799
2022-12-12	30.23	30.58	30.00	30.31	87943
2022-12-13	31.16	31.73	30.34	30.42	152337
2022-12-14	30.53	30.95	30.00	30.21	91362
2022-12-15	30.00	30.20	29.22	29.56	137565
2022-12-16	29.15	29.79	28.77	29.17	450047
2022-12-19	29.02	29.45	27.99	28.25	114845
2022-12-20	28.14	28.89	27.95	28.81	226592
2022-12-21	28.90	29.50	28.90	29.28	125095
2022-12-22	29.05	29.12	28.20	28.94	65697
2022-12-23	28.87	29.16	28.73	29.05	44077
2022-12-27	29.15	29.74	28.63	29.25	47356
2022-12-28	29.24	29.36	28.39	28.53	48683
2022-12-29	28.76	29.45	28.36	29.26	53355
2022-12-30	29.14	29.37	28.74	29.22	50544
2023-01-03	29.48	29.85	29.27	29.52	61002
2023-01-04	29.73	30.00	29.03	29.21	55351
2023-01-05	29.18	30.03	28.70	29.47	65424
2023-01-06	29.83	30.38	29.83	30.19	47698
2023-01-09	30.49	30.70	30.08	30.18	56660
2023-01-10	30.35	31.05	30.35	30.86	77118
2023-01-11	31.03	31.44	30.93	31.42	53226
2023-01-12	31.68	32.43	31.66	32.27	72625
2023-01-13	31.90	32.44	31.63	32.37	47499
2023-01-17	32.49	32.58	32.27	32.38	45365
2023-01-18	32.67	33.23	32.11	32.13	54205
2023-01-19	32.13	32.44	31.77	32.41	50673
2023-01-20	32.68	32.72	32.20	32.49	101685
2023-01-23	32.46	32.76	32.18	32.30	58092
2023-01-24	32.15	32.40	31.80	31.88	48130
2023-01-25	31.68	32.57	31.51	32.42	47379
2023-01-26	32.49	32.91	32.36	32.91	39524
2023-01-27	32.85	33.02	32.40	32.82	46069
2023-01-30	32.67	32.84	32.39	32.45	44835
2023-01-31	32.58	33.34	32.43	32.93	237601
2023-02-01	33.04	34.51	33.04	34.00	142078
2023-02-02	34.24	35.50	34.24	35.10	108543
2023-02-03	34.69	35.50	34.69	35.33	127758
2023-02-06	35.22	35.44	34.50	34.50	76643
2023-02-07	34.50	34.58	31.09	31.09	268435
2023-02-08	31.28	31.38	30.30	30.58	418823
2023-02-09	30.77	31.09	30.65	30.71	118436
2023-02-10	30.69	31.16	30.51	31.14	176080
2023-02-13	31.05	31.80	30.96	31.60	74929
2023-02-14	31.56	31.87	31.03	31.50	92516
2023-02-15	31.37	32.21	31.25	32.19	128646
2023-02-16	31.86	32.41	31.62	32.07	106332
2023-02-17	32.11	32.38	31.86	32.00	82963
2023-02-21	31.58	31.98	31.08	31.10	99981
2023-02-22	31.17	31.32	30.90	31.13	154935
2023-02-23	31.18	31.36	30.73	31.09	76847
2023-02-24	30.64	31.21	30.44	30.95	131569
2023-02-27	31.32	31.70	31.00	31.08	92239
2023-02-28	30.95	31.46	30.85	31.18	112967
2023-03-01	31.03	31.76	31.03	31.67	82394
2023-03-02	31.36	31.81	31.36	31.68	52599
2023-03-03	31.82	31.99	31.53	31.63	98744
2023-03-06	31.59	31.64	30.44	30.71	194249
2023-03-07	30.68	31.22	30.47	30.60	80156
2023-03-08	30.78	30.96	30.25	30.58	78953
2023-03-09	30.60	30.65	29.97	30.00	91843
2023-03-10	29.82	29.99	29.18	29.41	103735
2023-03-13	28.97	29.22	28.51	28.63	134443
2023-03-14	29.24	29.70	28.69	28.94	115483
2023-03-15	28.26	28.73	28.08	28.73	172258
2023-03-16	28.53	29.53	28.16	29.39	159507
2023-03-17	29.03	29.53	28.93	29.29	359734
2023-03-20	29.44	29.90	29.03	29.03	160915
2023-03-21	29.52	30.12	29.26	29.36	107777
2023-03-22	29.28	29.79	29.08	29.09	129114
2023-03-23	29.33	29.83	28.96	28.96	89175
2023-03-24	28.66	29.13	28.45	29.09	80629
2023-03-27	29.33	29.52	29.16	29.27	62560
2023-03-28	29.24	29.32	29.03	29.18	67378
2023-03-29	29.43	29.61	29.23	29.61	73609
2023-03-30	29.72	30.10	29.69	29.85	60500
2023-03-31	29.98	30.52	29.96	30.44	146545
2023-04-03	30.58	30.65	30.03	30.45	85447
2023-04-04	30.50	30.50	29.40	29.64	79382
2023-04-05	29.44	29.69	29.19	29.43	61530
2023-04-06	29.59	29.59	29.17	29.19	49156
2023-04-10	29.15	29.73	29.00	29.56	85249
2023-04-11	29.83	30.18	29.60	29.63	58581
2023-04-12	29.92	29.95	29.46	29.51	47571
2023-04-13	29.59	29.96	29.56	29.73	65685
2023-04-14	29.59	29.92	29.40	29.77	74657
2023-04-17	29.89	29.92	29.52	29.67	75357
2023-04-18	29.74	30.03	29.16	29.21	49687
2023-04-19	29.00	29.37	28.39	28.42	67294
2023-04-20	28.25	28.57	27.86	28.11	94486
2023-04-21	28.05	28.12	27.58	27.77	72407
2023-04-24	27.79	27.94	27.59	27.75	61135
2023-04-25	27.48	27.57	27.14	27.16	72957
2023-04-26	27.01	27.24	26.77	27.09	65284
2023-04-27	27.23	27.40	26.92	27.03	69513
2023-04-28	27.11	27.58	27.11	27.35	91017
2023-05-01	27.34	28.18	27.19	27.78	82090
2023-05-02	27.55	27.90	26.72	27.05	78756
2023-05-03	27.04	27.46	26.80	26.96	82252
2023-05-04	26.80	26.89	26.20	26.34	103343
2023-05-05	26.79	27.03	26.14	26.20	97932
2023-05-08	26.20	26.47	26.18	26.39	153352
2023-05-09	27.14	28.35	26.26	28.00	113733
2023-05-10	28.35	28.35	27.67	28.01	97521
2023-05-11	27.94	28.23	27.79	28.02	114397
2023-05-12	28.10	28.61	28.07	28.57	117052
2023-05-15	28.63	29.00	28.63	28.79	90037
2023-05-16	29.12	29.12	28.35	28.38	79141
2023-05-17	28.25	28.89	28.25	28.67	138973
2023-05-18	28.50	29.82	28.50	29.58	136029
2023-05-19	30.03	30.03	29.17	29.40	83328
2023-05-22	29.53	29.55	29.21	29.31	98688
2023-05-23	29.25	30.04	29.10	29.17	96738
2023-05-24	28.94	29.14	28.04	28.16	182902
2023-05-25	28.24	29.06	28.12	28.74	167036
2023-05-26	28.80	29.47	28.80	29.30	136763
2023-05-30	29.46	29.58	28.81	28.87	108200
2023-05-31	28.78	29.03	28.03	28.76	676040
2023-06-01	28.76	28.77	28.25	28.70	119523
2023-06-02	29.04	29.74	28.57	29.74	176418
2023-06-05	29.37	29.47	28.35	29.21	112271
2023-06-06	28.99	30.14	28.84	29.73	121082
2023-06-07	29.80	31.11	29.80	30.89	173525
2023-06-08	30.77	31.00	30.29	30.68	213293
2023-06-09	30.62	30.77	30.20	30.52	100416
2023-06-12	30.62	30.92	30.34	30.83	78906
2023-06-13	30.85	31.30	30.72	31.00	112905
2023-06-14	30.86	31.22	30.21	30.36	160395
2023-06-15	30.26	30.45	30.02	30.19	157853
2023-06-16	30.45	30.45	29.53	29.81	512641
2023-06-20	29.64	30.14	29.52	29.79	109474
2023-06-21	29.75	29.88	29.50	29.56	91806
2023-06-22	29.56	29.62	28.98	29.04	97772
2023-06-23	28.62	29.10	28.35	28.66	198556
2023-06-26	28.70	29.18	28.70	28.88	92171
2023-06-27	28.95	29.29	28.75	29.26	73638
2023-06-28	29.23	29.34	28.83	29.06	50898
2023-06-29	29.05	29.89	29.05	29.77	72738
2023-06-30	30.00	30.04	29.53	29.56	156826
2023-07-03	29.41	29.95	28.74	29.68	51410
2023-07-05	29.48	29.48	29.22	29.31	72401
2023-07-06	29.17	29.29	28.63	28.87	85364
2023-07-07	29.00	29.74	28.87	29.51	161738
2023-07-10	29.36	29.66	29.08	29.49	82795
2023-07-11	29.66	29.70	29.31	29.42	69430
2023-07-12	29.88	29.88	29.41	29.43	74497
2023-07-13	29.47	29.67	29.34	29.60	57983
2023-07-14	29.30	29.42	28.77	29.38	70375
2023-07-17	29.43	29.62	29.27	29.29	49543
2023-07-18	29.37	29.79	29.25	29.59	52769
2023-07-19	29.61	29.64	29.13	29.58	75533
2023-07-20	29.62	29.88	29.20	29.37	71918
2023-07-21	29.64	29.64	29.13	29.21	72407
2023-07-24	29.15	30.25	29.15	30.06	112459
2023-07-25	29.96	30.76	29.90	30.64	112165
2023-07-26	30.57	30.79	29.89	30.61	87368
2023-07-27	30.89	30.94	30.28	30.34	87434
2023-07-28	30.57	30.57	29.48	29.61	50535
2023-07-31	29.61	30.22	29.54	30.09	105037
2023-08-01	29.87	30.30	29.67	30.00	173228
2023-08-02	29.81	30.09	29.66	29.69	68724
2023-08-03	29.69	29.85	29.02	29.18	99145
2023-08-04	29.33	29.80	28.98	29.57	121176
2023-08-07	29.77	30.26	29.66	29.96	81692
2023-08-08	29.65	29.78	29.33	29.60	71630
2023-08-09	29.52	29.52	28.86	29.13	100107
2023-08-10	29.30	29.41	28.77	28.84	63610
2023-08-11	28.87	29.14	28.82	28.93	68715
2023-08-14	28.79	28.79	28.33	28.41	93852
2023-08-15	28.34	28.50	28.01	28.05	74950
2023-08-16	28.02	28.40	27.83	27.83	94460
2023-08-17	27.98	28.43	27.98	28.20	100316
2023-08-18	27.98	28.65	27.96	28.54	164799
2023-08-21	28.48	28.56	28.16	28.40	117542
2023-08-22	27.53	28.52	26.99	27.89	109254
2023-08-23	29.18	32.70	28.93	31.82	443182
2023-08-24	31.89	32.74	31.41	31.60	205064
2023-08-25	31.60	32.11	31.09	31.52	119381
2023-08-28	31.58	32.35	31.58	32.04	135435
2023-08-29	31.90	32.75	31.46	32.47	78673
2023-08-30	32.24	33.06	32.21	32.88	87710
2023-08-31	32.88	33.47	32.72	32.78	133918
2023-09-01	32.87	33.35	32.84	33.20	122362
2023-09-05	33.04	33.04	32.06	32.16	134217
2023-09-06	32.12	32.49	31.60	31.69	90611
2023-09-07	31.44	31.49	30.60	31.06	153773
2023-09-08	30.96	31.14	30.46	30.48	102174
2023-09-11	30.19	30.19	30.19	30.19	23580
2023-09-12	30.00	30.22	29.52	29.54	93302
2023-09-13	29.47	29.54	29.10	29.43	126258
2023-09-14	29.59	30.42	29.59	29.97	105655
2023-09-15	29.99	30.41	29.96	30.28	479729
2023-09-18	30.42	30.49	30.11	30.13	113637
2023-09-19	30.20	30.56	30.11	30.45	87536
2023-09-20	30.46	30.83	30.08	30.14	70337
2023-09-21	29.85	30.52	29.72	30.41	111872
2023-09-22	30.44	30.83	30.00	30.01	94625
2023-09-25	29.80	30.15	29.76	29.79	60780
2023-09-26	29.70	29.85	29.29	29.31	95968
2023-09-27	29.36	30.22	29.36	30.01	99682
2023-09-28	30.11	31.78	30.11	30.43	152233
2023-09-29	30.55	30.60	30.25	30.31	153190
2023-10-02	30.32	30.89	30.32	30.86	145888
2023-10-03	30.80	30.89	30.42	30.57	68180
2023-10-04	30.53	30.90	30.26	30.86	63890
2023-10-05	30.75	31.27	30.03	31.18	129075
2023-10-06	30.97	31.86	30.97	31.79	104099
2023-10-09	31.50	32.25	31.50	32.05	63905
2023-10-10	32.24	32.44	31.97	32.09	79993
2023-10-11	32.16	32.84	32.16	32.84	91917
2023-10-12	32.84	32.95	31.77	32.52	116336
2023-10-13	32.51	32.51	31.92	32.11	94325
2023-10-16	32.49	32.56	32.20	32.48	75700
2023-10-17	32.45	33.10	32.45	32.84	111003
2023-10-18	32.57	32.73	32.24	32.48	87515
2023-10-19	32.34	32.34	31.83	31.85	210424
2023-10-20	32.00	32.00	31.40	31.45	136622
2023-10-23	31.45	31.55	30.71	30.75	203426
2023-10-24	30.91	30.94	30.55	30.56	111281
2023-10-25	30.68	31.07	30.34	30.34	103060
2023-10-26	30.44	30.95	30.37	30.53	89444
2023-10-27	30.47	30.47	29.78	29.86	78880
2023-10-30	30.22	30.23	29.86	30.09	53620
2023-10-31	30.25	30.43	30.10	30.40	49101
2023-11-01	30.44	31.41	30.23	31.41	124732
2023-11-02	31.71	31.87	31.05	31.77	87366
2023-11-03	32.18	32.51	31.94	32.03	98074
2023-11-06	31.91	32.14	31.81	32.07	81392
2023-11-07	32.11	32.11	31.61	31.63	84400
2023-11-08	31.57	31.57	30.77	31.01	91682
2023-11-09	29.99	30.70	27.86	28.63	297981
2023-11-10	28.77	30.47	28.48	30.07	224157
2023-11-13	30.08	31.03	29.82	30.82	183107
2023-11-14	31.63	32.51	31.28	32.51	250412
2023-11-15	32.47	33.33	32.47	32.73	213894
2023-11-16	32.40	32.65	31.62	32.02	127325
2023-11-17	32.34	32.75	32.07	32.71	270270
2023-11-20	32.47	32.96	32.36	32.67	110898
2023-11-21	32.33	32.49	31.74	31.75	104253
2023-11-22	31.75	32.35	31.75	31.86	97108
2023-11-24	31.69	32.16	31.53	32.08	29042
2023-11-27	31.85	32.15	31.73	32.02	122371
2023-11-28	32.03	32.44	31.06	32.41	165036
2023-11-29	32.75	32.93	32.40	32.88	145914
2023-11-30	33.01	33.59	32.69	33.43	279903
2023-12-01	33.52	34.48	33.16	34.14	219000
2023-12-04	34.33	35.43	34.15	35.32	225795
2023-12-05	35.08	35.47	34.94	35.23	184977
2023-12-06	35.37	36.27	35.37	35.92	262978
2023-12-07	36.13	36.65	35.69	36.65	175719
2023-12-08	36.62	37.22	36.51	36.59	185404
2023-12-11	36.43	37.07	36.43	37.01	198016
2023-12-12	36.98	38.12	36.75	37.49	258841
2023-12-13	37.49	38.52	37.01	38.34	245388
2023-12-14	38.79	39.35	38.67	39.09	253136
2023-12-15	39.10	39.71	38.70	39.07	1794235
2023-12-18	39.01	39.06	38.33	38.70	156761
2023-12-19	37.77	39.41	37.77	39.32	273496
2023-12-20	39.27	39.84	38.62	39.00	205421
2023-12-21	39.47	39.79	38.88	39.10	170659
2023-12-22	39.30	39.93	39.26	39.79	214915
2023-12-26	39.74	40.08	39.69	40.00	121850
2023-12-27	40.00	40.48	38.53	39.93	175125
2023-12-28	39.93	40.13	39.22	39.62	108209
2023-12-29	39.60	39.79	38.98	39.61	162675
2024-01-02	39.50	40.00	39.34	39.88	249122
2024-01-03	39.76	39.99	38.77	38.77	214844
2024-01-04	38.93	39.20	37.96	37.99	145415
2024-01-05	37.72	38.14	37.44	37.76	197310
2024-01-08	37.87	38.06	37.49	37.63	90469
2024-01-09	37.13	37.98	36.68	37.93	216795
2024-01-10	37.62	38.43	37.55	38.38	178817
2024-01-11	38.14	38.53	37.20	38.13	225189
2024-01-12	38.40	38.60	38.02	38.26	164545
2024-01-16	37.93	37.96	36.84	36.84	179781
2024-01-17	36.58	36.96	36.46	36.75	129773
2024-01-18	37.02	37.73	36.64	37.69	136007
2024-01-19	38.02	38.80	37.61	38.79	135302
2024-01-22	39.17	39.78	39.11	39.64	136627
2024-01-23	40.11	40.11	39.22	39.28	176710
2024-01-24	39.76	39.76	38.92	39.15	121801
2024-01-25	39.50	40.12	39.43	39.67	129114
2024-01-26	39.97	40.20	39.53	39.74	103030
2024-01-29	39.71	39.74	38.97	39.64	88496
2024-01-30	39.59	40.10	39.59	40.03	91556
2024-01-31	40.00	40.23	39.15	39.26	175357
2024-02-01	39.48	40.07	38.94	39.66	168859
2024-02-02	39.22	39.58	39.04	39.21	120752
2024-02-05	38.89	38.95	38.40	38.72	95688
2024-02-06	31.01	37.88	31.01	36.61	282110
2024-02-07	36.41	38.07	35.96	37.47	211446
2024-02-08	37.28	37.80	37.27	37.67	178604
2024-02-09	39.16	39.91	38.15	39.86	300724
2024-02-12	39.82	41.32	39.82	41.13	278591
2024-02-13	39.96	40.96	39.41	39.90	334026
2024-02-14	40.43	42.21	40.42	42.00	293873
2024-02-15	42.00	42.95	41.78	42.84	189767
2024-02-16	42.68	42.72	41.75	42.23	361518
2024-02-20	41.71	42.34	41.43	41.53	179208
2024-02-21	41.24	41.52	40.74	40.87	195340
2024-02-22	41.13	41.49	40.76	41.32	194443
2024-02-23	41.41	42.06	41.41	41.92	189280
2024-02-26	41.76	42.95	41.68	42.81	166379
2024-02-27	43.00	43.46	42.49	42.52	151735
2024-02-28	42.09	43.18	41.74	42.55	206654
2024-02-29	43.25	43.39	42.61	43.23	258242
2024-03-01	43.40	43.98	43.26	43.94	134222
2024-03-04	44.15	44.68	43.29	43.36	155971
2024-03-05	43.10	43.85	42.88	43.29	164251
2024-03-06	43.69	44.41	43.45	44.28	163577
2024-03-07	44.29	44.78	44.07	44.07	247649
2024-03-08	44.59	45.10	43.58	43.70	235614
2024-03-11	43.25	43.25	41.50	42.82	128949
2024-03-12	42.79	42.88	42.45	42.82	186295
2024-03-13	42.81	43.60	42.34	42.55	368118
2024-03-14	42.71	44.36	41.73	41.94	184993
2024-03-15	41.57	42.45	41.57	41.90	1604012
2024-03-18	41.84	42.59	41.84	41.96	235142
2024-03-19	41.95	42.78	41.95	42.59	195901
2024-03-20	42.47	42.94	42.00	42.79	155555
2024-03-21	43.14	43.58	42.81	43.20	221692
2024-03-22	43.30	43.30	42.33	42.38	130584
2024-03-25	42.48	42.68	42.01	42.11	89782
2024-03-26	42.40	42.95	42.33	42.76	129803
2024-03-27	43.00	43.89	43.00	43.73	118114
2024-03-28	43.96	44.25	43.35	44.04	176098
2024-04-01	44.24	44.24	42.87	42.97	107812
2024-04-02	42.69	42.70	42.28	42.65	124266
2024-04-03	42.42	43.29	42.42	42.95	72739
2024-04-04	43.50	43.53	42.48	42.69	104098
2024-04-05	41.36	42.22	40.23	41.58	205486
2024-04-08	41.64	42.00	41.28	41.72	195590
2024-04-09	41.94	42.06	41.34	41.59	160605
2024-04-10	40.71	40.98	40.36	40.58	244358
2024-04-11	40.90	41.73	40.46	40.99	212138
2024-04-12	40.87	41.10	40.57	40.79	197375
2024-04-15	40.91	41.30	40.51	40.59	215642
2024-04-16	40.53	40.63	40.09	40.37	323853
2024-04-17	40.80	40.85	39.95	40.08	211652
2024-04-18	40.15	40.78	39.89	40.50	211747
2024-04-19	40.21	41.39	40.21	41.38	208352
2024-04-22	41.49	41.87	41.35	41.48	219828
2024-04-23	41.64	44.78	41.60	44.45	400530
2024-04-24	44.37	44.45	42.79	42.87	411081
2024-04-25	42.33	42.41	41.36	41.90	200880
2024-04-26	41.92	42.17	40.66	41.97	101408
2024-04-29	42.14	42.68	41.80	42.40	113576
2024-04-30	42.02	42.35	41.62	41.62	117497
2024-05-01	41.38	42.07	41.22	41.47	104150
2024-05-02	42.03	42.51	41.55	42.44	158981
2024-05-03	43.06	43.14	42.18	42.87	194146
2024-05-06	43.03	44.25	43.03	44.03	141184
2024-05-07	39.66	47.38	38.51	44.86	353163
2024-05-08	44.32	46.65	44.32	46.59	485780
2024-05-09	46.96	48.22	46.94	47.38	263571
2024-05-10	47.39	47.95	46.59	47.33	281686
2024-05-13	47.39	47.57	46.43	46.81	204201
2024-05-14	47.17	48.13	46.95	48.08	176464
2024-05-15	48.40	49.61	48.40	49.49	147302
2024-05-16	49.34	50.19	48.93	49.83	141339
2024-05-17	49.92	50.18	49.22	49.33	179602
2024-05-20	49.19	49.84	48.81	48.86	207538
2024-05-21	48.48	49.94	48.44	49.73	234279
2024-05-22	49.69	50.95	49.61	50.62	172937
2024-05-23	50.51	50.68	49.44	49.62	166271
2024-05-24	49.98	50.57	49.38	49.63	213055
2024-05-28	49.67	50.37	49.17	49.24	194627
2024-05-29	48.88	48.91	47.90	47.98	137219
2024-05-30	48.20	48.53	47.17	47.34	199782
2024-05-31	47.67	47.75	46.87	47.43	254269
2024-06-03	48.00	48.60	46.68	48.01	250516
2024-06-04	47.95	48.23	46.83	47.30	177270
2024-06-05	47.30	47.30	46.40	46.80	211323
2024-06-06	46.80	47.25	46.48	46.50	142155
2024-06-07	46.02	46.42	45.80	46.04	143888
2024-06-10	45.52	46.37	45.42	46.27	171258
2024-06-11	45.80	45.80	45.10	45.46	158156
2024-06-12	46.99	47.37	45.30	45.46	177614
2024-06-13	45.46	45.46	44.97	45.24	117629
2024-06-14	44.70	44.70	43.74	44.00	153776
2024-06-17	43.97	44.48	43.62	44.38	171767
2024-06-18	44.44	44.69	44.05	44.07	247764
2024-06-20	44.07	45.01	43.83	44.16	275914
2024-06-21	44.12	45.18	44.02	44.89	1866439
2024-06-24	44.77	45.21	44.26	44.50	236213
2024-06-25	44.39	44.39	43.27	43.41	232749
2024-06-26	43.37	44.12	42.98	44.11	205970
2024-06-27	44.44	44.54	43.47	43.75	181870
2024-06-28	44.20	44.59	43.63	44.31	367291
2024-07-01	44.14	44.18	42.87	43.42	203105
2024-07-02	43.51	44.03	43.20	43.45	166784
2024-07-03	43.67	43.86	43.14	43.75	140747
2024-07-05	43.45	43.80	41.81	41.93	173494
2024-07-08	42.40	43.12	42.22	42.47	206026
2024-07-09	42.75	42.75	41.68	41.83	156180
2024-07-10	41.73	42.80	41.73	42.48	155092
2024-07-11	43.17	44.50	42.90	44.12	152418
2024-07-12	44.71	45.83	44.53	45.03	215470
2024-07-15	45.05	46.69	45.05	45.94	169461
2024-07-16	46.55	47.61	46.27	47.56	208636
2024-07-17	47.13	48.00	46.99	47.33	201221
2024-07-18	47.02	48.25	46.45	46.88	145249
2024-07-19	46.93	47.53	46.25	46.40	154108
2024-07-22	46.56	48.05	46.25	47.95	185337
2024-07-23	47.68	49.94	47.49	49.44	178461
2024-07-24	48.96	50.00	47.93	47.99	127228
2024-07-25	48.14	49.79	48.12	49.00	135910
2024-07-26	49.88	50.47	49.25	50.38	157079
2024-07-29	50.64	50.86	49.76	50.19	162734
2024-07-30	50.55	51.87	49.99	50.88	196768
2024-07-31	51.33	53.29	50.94	52.05	175391
2024-08-01	52.22	52.79	49.09	49.22	231102
2024-08-02	47.33	47.52	46.51	47.46	204091
2024-08-05	44.96	46.32	44.33	45.75	156742
2024-08-06	45.70	46.90	45.70	46.44	125721
2024-08-07	47.19	48.05	45.74	46.17	134251
2024-08-08	46.89	47.45	46.51	47.36	101597
2024-08-09	47.75	48.66	47.27	48.50	181369
2024-08-12	48.41	48.41	46.90	47.24	131924
2024-08-13	47.75	48.36	47.48	48.31	136468
2024-08-14	48.58	48.78	47.72	48.02	101302
2024-08-15	46.69	48.90	46.69	48.28	128393
2024-08-16	48.22	48.90	48.13	48.61	192371
2024-08-19	48.85	49.20	48.61	49.04	138687
2024-08-20	49.04	49.04	48.16	48.23	114172
2024-08-21	48.44	48.85	48.06	48.42	185799
2024-08-22	48.53	48.53	47.75	48.03	147000
2024-08-23	48.21	49.85	46.92	49.19	249096
2024-08-26	49.83	49.90	48.81	48.91	222987
2024-08-27	46.30	48.49	44.88	47.90	469567
2024-08-28	48.07	52.68	48.07	51.90	483342
2024-08-29	51.90	52.54	51.20	52.30	382189
2024-08-30	51.67	52.11	50.06	50.94	427701
2024-09-03	50.26	51.24	48.62	48.62	276856
2024-09-04	48.56	49.00	47.92	48.35	323830
2024-09-05	48.35	48.37	47.41	47.83	207601
2024-09-06	48.00	48.28	46.22	46.50	191420
2024-09-09	46.50	46.55	45.21	45.23	241996
2024-09-10	45.24	45.45	44.34	44.59	177361
2024-09-11	44.60	44.81	43.14	44.09	240520
2024-09-12	44.46	45.67	43.85	45.47	242169
2024-09-13	45.97	46.91	45.75	46.55	144098
2024-09-16	46.74	47.18	46.24	47.08	184851
2024-09-17	47.60	48.51	47.32	47.92	220604
2024-09-18	47.98	49.20	47.59	47.79	259244
2024-09-19	49.15	49.35	48.41	48.86	223135
2024-09-20	48.59	49.95	48.15	48.19	1558591
2024-09-23	48.40	48.71	47.22	47.57	212062
2024-09-24	47.71	47.99	47.20	47.50	218854
2024-09-25	47.50	47.96	47.30	47.58	210913
2024-09-26	48.21	48.90	47.38	48.15	186471
2024-09-27	48.70	48.87	47.36	47.49	150418
2024-09-30	47.14	48.09	44.13	48.03	164982
2024-10-01	48.10	48.10	46.53	46.80	173851
2024-10-02	46.48	47.10	46.16	46.43	91455
2024-10-03	46.30	46.76	45.55	45.69	104545
2024-10-04	46.61	47.53	46.24	47.41	137993
2024-10-07	47.07	47.62	46.64	47.35	303657
2024-10-08	47.58	48.64	47.35	48.41	151159
2024-10-09	48.39	48.78	47.92	48.09	152974
2024-10-10	47.46	47.91	47.23	47.69	114221
2024-10-11	47.95	48.43	47.91	48.07	85672
2024-10-14	48.02	48.44	47.95	48.41	74998
2024-10-15	48.14	49.28	48.14	48.51	133777
2024-10-16	48.80	49.62	48.59	49.25	132520
2024-10-17	49.42	49.98	48.48	49.72	89006
2024-10-18	49.73	49.73	48.52	48.57	107292
2024-10-21	48.62	48.62	47.52	47.62	104132
2024-10-22	47.49	47.49	46.91	47.07	113292
2024-10-23	46.65	46.94	45.38	45.71	119893
2024-10-24	45.71	46.29	45.06	45.17	162656
2024-10-25	45.64	45.82	44.59	44.87	173353
2024-10-28	45.47	46.21	45.35	45.45	150891
2024-10-29	44.99	45.88	44.95	45.55	117808
2024-10-30	45.26	45.86	44.14	44.28	150581
2024-10-31	44.32	44.33	42.23	42.41	214715
2024-11-01	42.67	43.58	42.67	43.48	196171
2024-11-04	43.51	44.82	43.26	44.19	175003
2024-11-05	44.11	44.82	43.88	44.61	198241
2024-11-06	48.66	51.53	47.59	50.41	339959
2024-11-07	50.42	53.48	49.41	50.77	291633
2024-11-08	51.13	52.96	50.95	51.92	240901
2024-11-11	52.63	53.76	51.69	51.89	194893
2024-11-12	51.76	52.36	50.76	50.81	195106
2024-11-13	51.44	52.19	49.26	49.31	230019
2024-11-14	49.49	49.99	48.83	49.41	210452
2024-11-15	49.47	49.64	48.50	48.89	236459
2024-11-18	49.27	50.01	48.94	49.38	157246
2024-11-19	48.69	49.51	48.51	49.15	163483
2024-11-20	49.21	49.61	48.60	49.14	126547
2024-11-21	49.44	50.54	49.24	49.89	126244
2024-11-22	50.17	51.35	50.17	51.10	200702
2024-11-25	51.82	52.98	51.71	51.77	201793
2024-11-26	51.67	52.19	50.53	51.87	195805
2024-11-27	52.10	52.65	50.46	50.49	169808
2024-11-29	50.67	52.07	50.35	50.41	240799
2024-12-02	50.15	52.83	49.72	52.80	239807
2024-12-03	52.75	53.25	51.80	52.66	212398
2024-12-04	52.69	53.19	51.99	52.75	131321
2024-12-05	52.70	52.70	51.37	51.43	151810
2024-12-06	51.63	52.33	51.30	52.24	139488
2024-12-09	52.62	52.87	51.91	51.93	130994
2024-12-10	51.82	52.11	50.73	51.62	164716
2024-12-11	52.41	53.82	51.65	53.11	248361
2024-12-12	53.07	53.44	52.06	52.56	147044
2024-12-13	52.53	53.09	52.09	52.53	202916
2024-12-16	52.48	53.90	52.08	52.96	194904
2024-12-17	52.67	53.16	50.74	51.02	224092
2024-12-18	51.42	52.12	48.77	49.11	300437
2024-12-19	49.78	50.97	48.87	49.55	258422
2024-12-20	48.81	49.67	47.26	47.58	1981867
2024-12-23	47.65	48.38	47.29	48.01	230855
2024-12-24	48.15	48.72	47.70	48.57	106266
2024-12-26	48.59	49.28	48.40	49.05	184436
2024-12-27	48.66	49.56	47.29	47.77	165005
2024-12-30	47.49	47.59	46.56	47.16	177773
2024-12-31	47.34	48.03	47.29	47.45	112276
2025-01-02	47.79	48.98	46.84	47.03	136242
2025-01-03	47.01	47.73	46.96	47.61	133868
2025-01-06	47.65	48.94	47.44	47.80	216190
2025-01-07	47.93	48.53	47.46	48.02	211356
2025-01-08	47.52	47.88	46.48	47.86	140447
2025-01-10	46.90	47.59	46.35	47.35	154728
2025-01-13	47.12	47.72	46.61	47.59	121710
2025-01-14	47.87	49.44	47.87	49.30	134809
2025-01-15	50.59	51.17	49.58	49.65	114187
2025-01-16	49.40	50.53	49.32	50.04	203506
2025-01-17	50.60	51.23	49.94	50.46	123056
2025-01-21	50.93	52.06	50.73	51.68	129916
2025-01-22	51.50	52.02	51.21	51.35	219451
2025-01-23	51.03	51.66	50.80	51.21	168276
2025-01-24	50.90	51.49	50.72	51.02	119880
2025-01-27	50.59	51.13	49.95	50.42	142261
2025-01-28	50.23	50.75	49.48	50.55	140156
2025-01-29	50.38	50.76	49.36	49.99	196207
2025-01-30	47.83	48.13	41.67	42.59	632576
2025-01-31	43.16	43.83	41.36	41.85	401442
2025-02-03	40.87	41.21	40.06	40.34	318013
2025-02-04	40.03	41.15	39.85	40.08	239901
2025-02-05	40.27	40.83	39.70	39.77	204214
2025-02-06	39.82	40.18	38.56	38.78	294826
2025-02-07	38.61	39.39	37.80	38.02	210418
2025-02-10	38.00	38.81	37.39	38.76	316533
2025-02-11	38.55	39.22	37.82	37.96	221825
2025-02-12	37.47	37.74	36.63	37.12	192617
2025-02-13	37.35	37.58	36.81	37.34	205447
2025-02-14	37.35	37.81	37.08	37.42	149131
2025-02-18	37.51	37.78	36.96	37.49	172197
2025-02-19	37.18	37.42	36.78	37.19	189596
2025-02-20	37.45	38.05	36.71	37.82	170641
2025-02-21	38.16	38.43	37.07	37.20	217000
2025-02-24	37.44	37.65	36.80	36.99	218943
2025-02-25	36.77	36.99	36.44	36.55	96342

Explore More About SCSC

Coins representing dividend payouts and trends

SCSC Dividend History

Discover ScanSource 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

SCSC Stock Split History

Discover ScanSource 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

SCSC Historical Prices

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

Web Analytics