SJW Historical Prices

Summary

Key Stock Metrics

44.91

(January 13, 2025)

52-Week Low

62.18

(July 26, 2024)

52-Week High

83.88

(December 28, 2022)

All-Time High

52.10

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-06-01	5.71	5.75	5.56	5.56	13200
1992-06-02	5.54	5.54	5.46	5.46	7200
1992-06-03	5.50	5.50	5.42	5.42	3000
1992-06-08	5.37	5.37	5.37	5.37	1800
1992-06-09	5.37	5.42	5.37	5.42	3600
1992-06-10	5.37	5.37	5.37	5.37	3000
1992-06-12	5.42	5.42	5.37	5.37	2400
1992-06-15	5.42	5.42	5.42	5.42	1200
1992-06-18	5.37	5.37	5.37	5.37	13800
1992-06-19	5.42	5.50	5.42	5.50	4800
1992-06-24	5.46	5.46	5.46	5.46	600
1992-06-29	5.50	5.52	5.50	5.50	4800
1992-06-30	5.46	5.50	5.42	5.42	7800
1992-07-01	5.33	5.37	5.33	5.37	8400
1992-07-02	5.42	5.42	5.35	5.35	4800
1992-07-07	5.40	5.40	5.37	5.37	1200
1992-07-08	5.42	5.50	5.42	5.46	9000
1992-07-09	5.50	5.50	5.42	5.42	4200
1992-07-10	5.37	5.37	5.33	5.33	5400
1992-07-13	5.37	5.42	5.37	5.42	6000
1992-07-14	5.46	5.54	5.46	5.54	12600
1992-07-15	5.52	5.52	5.52	5.52	600
1992-07-16	5.52	5.52	5.52	5.52	2400
1992-07-17	5.56	5.56	5.56	5.56	1800
1992-07-20	5.52	5.52	5.52	5.52	600
1992-07-22	5.56	5.62	5.54	5.62	10800
1992-07-23	5.67	5.92	5.67	5.83	23400
1992-07-24	5.87	5.90	5.85	5.87	5400
1992-07-27	5.75	5.75	5.75	5.75	1200
1992-07-28	5.71	5.71	5.69	5.69	1800
1992-07-29	5.73	5.77	5.73	5.77	3000
1992-07-30	5.81	5.81	5.81	5.81	1200
1992-07-31	5.77	5.77	5.77	5.77	600
1992-08-03	5.81	5.81	5.81	5.81	600
1992-08-04	5.85	5.85	5.85	5.85	1200
1992-08-06	5.83	5.83	5.83	5.83	1200
1992-08-07	5.81	5.81	5.81	5.81	600
1992-08-10	5.85	5.85	5.79	5.79	2400
1992-08-11	5.83	5.90	5.83	5.90	3600
1992-08-12	5.85	5.85	5.85	5.85	1200
1992-08-13	5.90	5.90	5.90	5.90	600
1992-08-14	5.92	5.92	5.92	5.92	600
1992-08-17	5.94	5.94	5.90	5.90	2400
1992-08-18	5.90	5.90	5.90	5.90	3000
1992-08-20	5.87	5.87	5.83	5.83	7800
1992-08-21	5.75	5.75	5.75	5.75	9000
1992-08-24	5.75	5.79	5.75	5.79	3000
1992-08-25	5.83	5.83	5.83	5.83	1200
1992-08-26	5.83	5.83	5.79	5.83	2400
1992-08-27	5.87	5.87	5.87	5.87	600
1992-08-28	5.85	5.90	5.85	5.90	1200
1992-08-31	5.90	5.90	5.90	5.90	1800
1992-09-01	5.85	5.85	5.77	5.79	12600
1992-09-02	5.83	5.87	5.83	5.87	2400
1992-09-03	5.90	5.90	5.85	5.85	2400
1992-09-09	5.83	5.85	5.79	5.79	3000
1992-09-10	5.75	5.79	5.73	5.79	3600
1992-09-11	5.83	5.83	5.79	5.83	3600
1992-09-15	5.87	5.90	5.87	5.90	1800
1992-09-16	5.83	5.83	5.83	5.83	4800
1992-09-17	5.83	5.83	5.83	5.83	6600
1992-09-21	5.87	5.87	5.87	5.87	1800
1992-09-22	5.87	5.87	5.87	5.87	3000
1992-09-23	5.90	5.90	5.90	5.90	2400
1992-09-25	5.83	5.83	5.83	5.83	3600
1992-09-28	5.87	5.87	5.87	5.87	600
1992-09-29	5.87	5.87	5.87	5.87	600
1992-09-30	5.87	5.87	5.87	5.87	6600
1992-10-01	5.83	5.83	5.83	5.83	1800
1992-10-02	5.79	5.83	5.79	5.83	14400
1992-10-05	5.79	5.79	5.79	5.79	600
1992-10-06	5.77	5.77	5.69	5.69	4200
1992-10-07	5.67	5.67	5.67	5.67	11400
1992-10-08	5.67	5.71	5.65	5.71	4800
1992-10-09	5.67	5.67	5.67	5.67	1200
1992-10-15	5.71	5.73	5.71	5.73	2400
1992-10-16	5.71	5.71	5.67	5.67	2400
1992-10-19	5.62	5.62	5.54	5.56	10200
1992-10-20	5.58	5.60	5.58	5.60	1200
1992-10-21	5.56	5.62	5.54	5.62	11400
1992-10-22	5.58	5.65	5.54	5.56	80406
1992-10-23	5.54	5.54	5.54	5.54	600
1992-10-26	5.50	5.58	5.50	5.58	13800
1992-10-27	5.62	5.62	5.60	5.62	2400
1992-10-28	5.58	5.58	5.58	5.58	1800
1992-10-29	5.54	5.54	5.37	5.37	17400
1992-10-30	5.46	5.46	5.37	5.37	4200
1992-11-02	5.42	5.42	5.42	5.42	600
1992-11-03	5.42	5.42	5.37	5.37	9600
1992-11-04	5.42	5.46	5.42	5.42	6600
1992-11-05	5.37	5.37	5.37	5.37	1800
1992-11-06	5.35	5.35	5.33	5.33	1800
1992-11-09	5.37	5.37	5.33	5.33	4200
1992-11-11	5.37	5.44	5.33	5.33	6000
1992-11-12	5.37	5.37	5.31	5.37	5400
1992-11-13	5.33	5.33	5.33	5.33	8400
1992-11-16	5.33	5.33	5.29	5.31	8400
1992-11-17	5.31	5.31	5.27	5.27	6000
1992-11-18	5.29	5.31	5.29	5.31	6000
1992-11-19	5.31	5.42	5.31	5.42	18000
1992-11-20	5.46	5.50	5.46	5.50	6000
1992-11-23	5.54	5.56	5.50	5.54	4800
1992-11-24	5.54	5.54	5.54	5.54	600
1992-11-25	5.58	5.62	5.58	5.62	3600
1992-11-27	5.67	5.67	5.67	5.67	1200
1992-11-30	5.71	5.79	5.71	5.79	7800
1992-12-01	5.79	5.79	5.79	5.79	3600
1992-12-02	5.79	5.81	5.79	5.79	8400
1992-12-03	5.85	5.90	5.85	5.90	2400
1992-12-04	5.92	5.92	5.92	5.92	1200
1992-12-07	5.87	5.92	5.83	5.83	10200
1992-12-08	5.83	5.98	5.83	5.94	15600
1992-12-09	5.92	5.96	5.92	5.92	5400
1992-12-11	5.96	6.00	5.96	6.00	1800
1992-12-14	6.00	6.00	5.83	5.83	9600
1992-12-15	5.87	5.87	5.87	5.87	1800
1992-12-16	5.90	5.92	5.90	5.92	4200
1992-12-17	5.92	5.92	5.87	5.87	3600
1992-12-21	5.83	5.87	5.83	5.87	1200
1992-12-22	5.83	5.87	5.81	5.81	6000
1992-12-23	5.83	5.83	5.83	5.83	600
1992-12-24	5.83	5.83	5.83	5.83	600
1992-12-28	5.87	5.87	5.87	5.87	600
1992-12-29	5.92	5.92	5.92	5.92	600
1992-12-30	5.96	5.96	5.96	5.96	3000
1992-12-31	5.92	5.92	5.92	5.92	3600
1993-01-04	5.96	5.96	5.96	5.96	600
1993-01-05	5.94	5.94	5.92	5.92	9000
1993-01-07	5.92	5.92	5.92	5.92	600
1993-01-08	5.87	5.87	5.87	5.87	1800
1993-01-11	5.85	5.85	5.85	5.85	3000
1993-01-12	5.81	5.83	5.79	5.79	12000
1993-01-13	5.83	5.83	5.79	5.79	3000
1993-01-15	5.83	5.87	5.83	5.87	1800
1993-01-18	5.90	5.92	5.90	5.92	2400
1993-01-19	5.87	5.87	5.87	5.87	6000
1993-01-20	5.83	5.83	5.83	5.83	600
1993-01-25	5.87	5.87	5.87	5.87	1800
1993-01-26	5.92	5.92	5.92	5.92	600
1993-01-27	5.96	5.96	5.87	5.87	5400
1993-01-28	5.92	5.96	5.92	5.96	1800
1993-01-29	5.87	5.92	5.83	5.87	9000
1993-02-01	5.83	5.90	5.81	5.90	13200
1993-02-02	5.79	5.79	5.79	5.79	1800
1993-02-03	5.83	5.90	5.83	5.90	4800
1993-02-04	5.94	5.94	5.92	5.92	3000
1993-02-05	5.92	5.98	5.92	5.96	5400
1993-02-08	5.94	5.98	5.94	5.98	2400
1993-02-09	6.02	6.02	5.98	5.98	2400
1993-02-10	5.94	5.94	5.94	5.94	1200
1993-02-11	5.96	5.98	5.94	5.94	15000
1993-02-12	5.98	6.15	5.98	6.06	10200
1993-02-16	6.10	6.37	6.10	6.17	27600
1993-02-17	6.17	6.17	6.10	6.10	4200
1993-02-18	6.15	6.21	6.12	6.17	15600
1993-02-19	6.21	6.21	6.21	6.21	600
1993-02-22	6.25	6.33	6.25	6.33	4200
1993-02-23	6.37	6.50	6.37	6.50	3600
1993-02-24	6.54	6.56	6.54	6.56	2400
1993-02-25	6.52	6.52	6.48	6.52	4800
1993-02-26	6.56	6.60	6.56	6.60	1200
1993-03-01	6.65	6.65	6.62	6.62	4800
1993-03-03	6.67	6.67	6.62	6.62	3600
1993-03-05	6.67	6.71	6.62	6.62	12600
1993-03-08	6.67	6.67	6.67	6.67	3000
1993-03-09	6.75	6.75	6.71	6.75	6600
1993-03-10	6.79	6.83	6.77	6.81	4200
1993-03-11	6.81	6.81	6.73	6.73	4800
1993-03-12	6.75	6.75	6.75	6.75	1200
1993-03-15	6.75	6.79	6.75	6.79	1200
1993-03-17	6.81	6.81	6.77	6.77	3600
1993-03-22	6.73	6.73	6.65	6.65	10200
1993-03-23	6.60	6.65	6.60	6.65	1800
1993-03-25	6.60	6.65	6.60	6.65	2400
1993-03-29	6.69	6.69	6.65	6.65	2400
1993-03-30	6.60	6.60	6.54	6.54	4200
1993-03-31	6.50	6.50	6.50	6.50	1200
1993-04-01	6.52	6.56	6.52	6.56	1800
1993-04-02	6.60	6.60	6.52	6.52	3600
1993-04-05	6.56	6.56	6.56	6.56	600
1993-04-07	6.60	6.60	6.56	6.56	2400
1993-04-08	6.60	6.62	6.60	6.62	1800
1993-04-12	6.60	6.60	6.60	6.60	600
1993-04-13	6.60	6.60	6.60	6.60	1800
1993-04-14	6.56	6.56	6.50	6.54	7200
1993-04-16	6.50	6.50	6.50	6.50	600
1993-04-19	6.52	6.52	6.48	6.52	4800
1993-04-20	6.54	6.54	6.46	6.46	9600
1993-04-21	6.50	6.50	6.50	6.50	1200
1993-04-22	6.54	6.54	6.54	6.54	1200
1993-04-23	6.58	6.58	6.58	6.58	600
1993-04-26	6.46	6.46	6.46	6.46	2400
1993-04-27	6.44	6.44	6.37	6.37	7200
1993-04-28	6.37	6.37	6.37	6.37	600
1993-04-29	6.37	6.37	6.37	6.37	7200
1993-05-04	6.42	6.42	6.33	6.33	4800
1993-05-05	6.37	6.37	6.33	6.37	4800
1993-05-06	6.33	6.33	6.27	6.33	12000
1993-05-10	6.29	6.29	6.25	6.25	3600
1993-05-11	6.21	6.21	6.21	6.21	4800
1993-05-12	6.23	6.23	6.17	6.17	6600
1993-05-13	6.12	6.12	6.12	6.12	2400
1993-05-14	6.17	6.23	6.17	6.23	7200
1993-05-17	6.19	6.19	6.19	6.19	1200
1993-05-18	6.23	6.23	6.23	6.23	600
1993-05-20	6.25	6.29	6.25	6.29	7800
1993-05-24	6.23	6.23	6.12	6.12	10200
1993-05-25	6.17	6.19	6.17	6.19	3000
1993-05-27	6.19	6.19	6.19	6.19	600
1993-06-01	6.19	6.19	6.15	6.15	7200
1993-06-02	6.19	6.19	6.19	6.19	600
1993-06-03	6.23	6.25	6.23	6.25	5400
1993-06-04	6.21	6.23	6.21	6.23	3000
1993-06-07	6.19	6.19	6.19	6.19	1200
1993-06-08	6.21	6.21	6.15	6.15	3600
1993-06-09	6.12	6.12	6.08	6.08	4800
1993-06-11	6.10	6.10	6.02	6.02	6000
1993-06-14	6.02	6.02	5.98	5.98	6600
1993-06-16	6.00	6.04	6.00	6.04	3600
1993-06-17	6.04	6.04	6.04	6.04	3000
1993-06-18	6.06	6.10	6.04	6.04	4200
1993-06-21	6.08	6.10	6.08	6.10	1200
1993-06-22	6.06	6.06	6.04	6.04	7200
1993-06-23	6.04	6.04	6.04	6.04	2400
1993-06-24	6.08	6.08	6.08	6.08	1200
1993-06-25	6.10	6.15	6.10	6.15	1800
1993-06-28	6.19	6.19	6.19	6.19	22200
1993-06-29	6.23	6.31	6.23	6.31	3600
1993-06-30	6.33	6.33	6.33	6.33	2400
1993-07-01	6.29	6.33	6.29	6.33	2400
1993-07-02	6.37	6.37	6.33	6.33	3600
1993-07-06	6.37	6.37	6.37	6.37	600
1993-07-08	6.33	6.37	6.33	6.37	2400
1993-07-12	6.37	6.37	6.33	6.33	1800
1993-07-13	6.29	6.29	6.29	6.29	2400
1993-07-16	6.27	6.31	6.25	6.25	8400
1993-07-19	6.29	6.29	6.25	6.29	1800
1993-07-20	6.25	6.29	6.21	6.29	6000
1993-07-21	6.25	6.31	6.25	6.31	4200
1993-07-22	6.33	6.33	6.31	6.31	1200
1993-07-26	6.25	6.25	6.25	6.25	1200
1993-07-28	6.29	6.31	6.29	6.31	1800
1993-07-29	6.31	6.35	6.31	6.35	1200
1993-08-02	6.35	6.35	6.33	6.35	10200
1993-08-03	6.40	6.40	6.40	6.40	1200
1993-08-04	6.37	6.37	6.37	6.37	4200
1993-08-05	6.33	6.37	6.33	6.37	1200
1993-08-06	6.35	6.37	6.35	6.37	16800
1993-08-09	6.37	6.37	6.33	6.33	1800
1993-08-10	6.29	6.29	6.21	6.21	9000
1993-08-11	6.17	6.19	6.17	6.17	7800
1993-08-12	6.12	6.15	6.12	6.15	6000
1993-08-13	6.04	6.06	6.04	6.06	11400
1993-08-16	6.06	6.08	6.04	6.08	7800
1993-08-17	6.12	6.12	6.12	6.12	600
1993-08-18	6.17	6.17	6.17	6.17	1800
1993-08-19	6.17	6.21	6.17	6.21	1800
1993-08-23	6.25	6.29	6.25	6.29	3600
1993-08-24	6.33	6.33	6.33	6.33	1800
1993-08-26	6.35	6.35	6.35	6.35	1200
1993-08-27	6.31	6.31	6.31	6.31	600
1993-08-30	6.35	6.35	6.35	6.35	1200
1993-08-31	6.35	6.35	6.25	6.27	13200
1993-09-02	6.23	6.23	6.21	6.21	2400
1993-09-07	6.25	6.29	6.25	6.29	1800
1993-09-08	6.29	6.33	6.25	6.29	6600
1993-09-09	6.33	6.33	6.29	6.33	4200
1993-09-10	6.29	6.29	6.29	6.29	600
1993-09-13	6.25	6.33	6.25	6.25	4200
1993-09-14	6.27	6.31	6.27	6.31	2400
1993-09-15	6.33	6.33	6.33	6.33	1200
1993-09-16	6.37	6.50	6.37	6.46	8400
1993-09-20	6.50	6.50	6.40	6.40	13200
1993-09-21	6.35	6.35	6.35	6.35	1800
1993-09-22	6.40	6.40	6.35	6.40	3600
1993-09-24	6.35	6.35	6.31	6.31	1800
1993-09-27	6.35	6.35	6.35	6.35	600
1993-09-28	6.31	6.31	6.31	6.31	600
1993-10-01	6.35	6.35	6.17	6.17	21600
1993-10-04	6.21	6.21	6.21	6.21	600
1993-10-05	6.25	6.25	6.25	6.25	1800
1993-10-11	6.29	6.29	6.29	6.29	1200
1993-10-12	6.29	6.33	6.29	6.33	3000
1993-10-13	6.29	6.29	6.17	6.21	14400
1993-10-14	6.17	6.21	6.17	6.17	2400
1993-10-15	6.21	6.23	6.21	6.23	3000
1993-10-18	6.19	6.19	6.19	6.19	1800
1993-10-19	6.19	6.19	6.19	6.19	1200
1993-10-20	6.17	6.17	6.17	6.17	600
1993-10-21	6.17	6.17	6.12	6.17	6600
1993-10-22	6.21	6.21	6.21	6.21	600
1993-10-25	6.25	6.25	6.21	6.21	2400
1993-10-26	6.21	6.21	6.21	6.21	1800
1993-10-28	6.21	6.21	6.21	6.21	600
1993-10-29	6.25	6.31	6.25	6.31	5400
1993-11-01	6.27	6.29	6.27	6.29	2400
1993-11-02	6.15	6.15	6.10	6.10	6600
1993-11-03	6.15	6.15	6.10	6.10	7800
1993-11-04	6.15	6.15	6.10	6.10	5400
1993-11-05	6.02	6.06	5.98	6.06	24000
1993-11-08	6.04	6.17	6.04	6.15	25800
1993-11-11	6.10	6.12	6.10	6.12	3000
1993-11-12	6.17	6.17	6.17	6.17	600
1993-11-15	6.21	6.21	6.21	6.21	600
1993-11-16	6.17	6.17	6.17	6.17	4800
1993-11-18	6.12	6.12	6.12	6.12	1800
1993-11-19	6.08	6.08	6.04	6.06	5400
1993-11-24	6.06	6.06	6.00	6.00	11400
1993-11-26	6.00	6.00	6.00	6.00	3000
1993-11-29	6.00	6.00	6.00	6.00	1200
1993-11-30	5.96	6.04	5.96	6.04	8400
1993-12-01	6.06	6.15	6.06	6.15	6600
1993-12-02	6.17	6.21	6.17	6.21	1800
1993-12-07	6.19	6.23	6.19	6.23	1800
1993-12-09	6.27	6.31	6.27	6.31	5400
1993-12-10	6.31	6.33	6.31	6.33	4800
1993-12-13	6.33	6.33	6.33	6.33	8400
1993-12-14	6.42	6.50	6.42	6.50	10200
1993-12-15	6.54	6.60	6.52	6.60	5400
1993-12-16	6.58	6.58	6.58	6.58	3000
1993-12-17	6.67	6.67	6.60	6.60	10200
1993-12-20	6.62	6.67	6.62	6.65	3600
1993-12-21	6.67	6.69	6.67	6.69	2400
1993-12-22	6.71	6.71	6.54	6.54	9000
1993-12-23	6.50	6.50	6.48	6.48	1200
1993-12-27	6.44	6.46	6.44	6.46	1200
1993-12-28	6.42	6.42	6.42	6.42	1200
1993-12-29	6.46	6.46	6.46	6.46	2400
1993-12-30	6.50	6.62	6.46	6.62	8400
1993-12-31	6.65	6.65	6.65	6.65	600
1994-01-03	6.65	6.75	6.65	6.71	10800
1994-01-04	6.69	6.92	6.69	6.83	17400
1994-01-05	6.87	6.90	6.79	6.83	22800
1994-01-06	6.87	6.92	6.79	6.92	12000
1994-01-07	7.00	7.04	7.00	7.00	8400
1994-01-10	6.96	7.08	6.96	6.96	10200
1994-01-11	7.00	7.00	6.87	6.87	13200
1994-01-12	6.92	6.92	6.83	6.87	10200
1994-01-13	6.92	6.92	6.83	6.83	4800
1994-01-14	6.79	6.79	6.71	6.79	15600
1994-01-17	6.71	6.71	6.71	6.71	6000
1994-01-18	6.65	6.67	6.65	6.67	4200
1994-01-19	6.62	6.65	6.62	6.65	1800
1994-01-20	6.62	6.62	6.62	6.62	1800
1994-01-21	6.62	6.65	6.60	6.60	8400
1994-01-24	6.62	6.62	6.62	6.62	2400
1994-01-25	6.58	6.60	6.58	6.60	3600
1994-01-26	6.62	6.62	6.62	6.62	1800
1994-01-27	6.58	6.58	6.37	6.37	14400
1994-01-28	6.42	6.46	6.37	6.37	17400
1994-01-31	6.31	6.40	6.31	6.40	9000
1994-02-01	6.44	6.44	6.40	6.40	2400
1994-02-02	6.35	6.40	6.35	6.40	2400
1994-02-03	6.44	6.48	6.44	6.48	1800
1994-02-04	6.48	6.48	6.48	6.48	600
1994-02-07	6.52	6.60	6.52	6.60	6600
1994-02-08	6.60	6.60	6.58	6.58	7200
1994-02-09	6.60	6.60	6.60	6.60	600
1994-02-10	6.62	6.62	6.58	6.58	5400
1994-02-11	6.54	6.54	6.54	6.54	1200
1994-02-14	6.58	6.58	6.46	6.46	7800
1994-02-15	6.42	6.42	6.42	6.42	2400
1994-02-16	6.46	6.46	6.46	6.46	1200
1994-02-17	6.50	6.50	6.50	6.50	1800
1994-02-18	6.54	6.58	6.54	6.58	9000
1994-02-22	6.58	6.58	6.56	6.56	3000
1994-02-23	6.58	6.58	6.58	6.58	7200
1994-02-24	6.58	6.67	6.58	6.67	12600
1994-02-25	6.65	6.65	6.60	6.60	9600
1994-02-28	6.60	6.60	6.54	6.58	15000
1994-03-01	6.56	6.58	6.52	6.56	11400
1994-03-02	6.52	6.52	6.50	6.50	4200
1994-03-03	6.52	6.58	6.50	6.58	6000
1994-03-04	6.58	6.58	6.58	6.58	3600
1994-03-07	6.58	6.60	6.58	6.58	10200
1994-03-08	6.58	6.58	6.58	6.58	1800
1994-03-09	6.58	6.58	6.56	6.58	4200
1994-03-10	6.58	6.58	6.54	6.54	1800
1994-03-11	6.46	6.50	6.46	6.50	7800
1994-03-14	6.50	6.50	6.50	6.50	1200
1994-03-15	6.54	6.58	6.54	6.58	6000
1994-03-16	6.58	6.58	6.58	6.58	3600
1994-03-18	6.56	6.58	6.56	6.58	11400
1994-03-21	6.54	6.56	6.50	6.50	4800
1994-03-22	6.54	6.54	6.50	6.50	2400
1994-03-23	6.54	6.56	6.54	6.56	5400
1994-03-24	6.54	6.56	6.54	6.56	7200
1994-03-25	6.54	6.54	6.42	6.42	7200
1994-03-29	6.46	6.46	6.42	6.46	3000
1994-03-30	6.42	6.46	6.42	6.42	7200
1994-03-31	6.37	6.42	6.33	6.42	9000
1994-04-04	6.46	6.46	6.42	6.42	2400
1994-04-06	6.37	6.37	6.33	6.33	6000
1994-04-07	6.29	6.46	6.29	6.46	5400
1994-04-11	6.50	6.52	6.48	6.48	3000
1994-04-14	6.44	6.44	6.37	6.37	6000
1994-04-18	6.33	6.33	6.33	6.33	600
1994-04-20	6.35	6.35	6.35	6.35	1200
1994-04-21	6.40	6.40	6.40	6.40	600
1994-04-25	6.33	6.33	6.33	6.33	600
1994-04-26	6.33	6.33	6.31	6.31	1200
1994-04-28	6.35	6.35	6.35	6.35	1200
1994-04-29	6.31	6.31	6.31	6.31	600
1994-05-03	6.27	6.31	6.27	6.31	4200
1994-05-05	6.29	6.29	6.25	6.25	2400
1994-05-06	6.25	6.27	6.25	6.27	3600
1994-05-09	6.23	6.23	6.17	6.17	3000
1994-05-10	6.17	6.17	6.17	6.17	6600
1994-05-11	6.15	6.15	6.12	6.12	2400
1994-05-13	6.10	6.10	6.10	6.10	2400
1994-05-16	6.08	6.12	6.08	6.10	1800
1994-05-17	6.10	6.10	6.10	6.10	1200
1994-05-18	6.08	6.12	6.08	6.12	3000
1994-05-19	6.12	6.12	6.12	6.12	3000
1994-05-20	6.12	6.12	6.12	6.12	3000
1994-05-23	6.12	6.12	6.12	6.12	9600
1994-05-24	6.08	6.08	6.06	6.06	3000
1994-05-25	6.06	6.08	6.02	6.02	18600
1994-05-26	6.00	6.00	5.98	5.98	1200
1994-05-27	5.94	5.94	5.92	5.92	3600
1994-05-31	5.96	5.96	5.96	5.96	4200
1994-06-01	5.96	6.02	5.96	6.00	8400
1994-06-02	6.04	6.04	6.00	6.04	6600
1994-06-03	6.00	6.04	6.00	6.04	2400
1994-06-06	6.06	6.08	6.00	6.08	13800
1994-06-08	6.12	6.17	6.12	6.17	3600
1994-06-09	6.17	6.21	6.17	6.21	4200
1994-06-10	6.17	6.17	6.17	6.17	600
1994-06-13	6.12	6.12	6.12	6.12	1800
1994-06-14	6.15	6.15	6.15	6.15	600
1994-06-15	6.19	6.19	6.15	6.15	2400
1994-06-16	6.17	6.17	6.17	6.17	1200
1994-06-17	6.21	6.21	6.17	6.17	2400
1994-06-20	6.15	6.15	6.12	6.12	1200
1994-06-21	6.08	6.08	6.04	6.04	2400
1994-06-22	6.04	6.08	6.04	6.08	40200
1994-06-23	6.08	6.12	6.08	6.12	2400
1994-06-24	6.10	6.12	6.08	6.10	6600
1994-06-27	6.08	6.08	6.04	6.06	3000
1994-06-28	6.02	6.02	5.96	5.96	6000
1994-06-29	6.00	6.00	5.96	5.96	1800
1994-06-30	6.02	6.02	5.98	5.98	12600
1994-07-01	5.96	5.98	5.92	5.98	15600
1994-07-05	6.02	6.02	6.00	6.00	3000
1994-07-06	6.00	6.00	6.00	6.00	600
1994-07-07	5.98	5.98	5.98	5.98	1200
1994-07-08	5.94	5.98	5.94	5.96	2400
1994-07-11	5.96	6.00	5.94	5.98	9600
1994-07-12	5.94	5.98	5.94	5.98	3600
1994-07-13	5.94	5.94	5.94	5.94	3000
1994-07-14	5.94	5.94	5.94	5.94	600
1994-07-15	5.94	5.94	5.94	5.94	4200
1994-07-18	5.92	5.92	5.92	5.92	3000
1994-07-19	5.87	5.87	5.83	5.87	22200
1994-07-22	5.92	5.94	5.92	5.94	3600
1994-07-25	5.96	5.96	5.96	5.96	600
1994-07-26	5.81	5.83	5.81	5.83	3000
1994-07-27	5.85	5.85	5.85	5.85	2400
1994-07-28	5.87	5.90	5.87	5.90	2400
1994-07-29	5.85	5.85	5.85	5.85	1200
1994-08-01	5.90	5.90	5.85	5.85	1200
1994-08-03	5.90	5.90	5.85	5.85	1800
1994-08-04	5.83	5.87	5.83	5.87	4200
1994-08-05	5.90	5.90	5.90	5.90	600
1994-08-10	5.85	5.85	5.83	5.83	6000
1994-08-11	5.85	5.85	5.83	5.83	7800
1994-08-15	5.83	5.83	5.83	5.83	2400
1994-08-16	5.85	5.87	5.83	5.87	19200
1994-08-17	5.92	5.92	5.87	5.87	3600
1994-08-18	5.85	5.85	5.85	5.85	1200
1994-08-24	5.87	5.90	5.85	5.85	2400
1994-08-25	5.87	5.87	5.85	5.85	1800
1994-08-26	5.85	5.85	5.85	5.85	600
1994-08-29	5.83	5.83	5.81	5.83	13200
1994-08-30	5.81	5.81	5.81	5.81	1800
1994-08-31	5.81	5.87	5.81	5.87	7200
1994-09-02	5.92	5.92	5.92	5.92	600
1994-09-06	5.87	5.87	5.87	5.87	600
1994-09-07	5.87	5.87	5.87	5.87	3000
1994-09-08	5.92	5.92	5.92	5.92	1200
1994-09-09	5.87	5.87	5.85	5.85	1200
1994-09-12	5.83	5.83	5.83	5.83	8400
1994-09-13	5.87	5.87	5.83	5.83	2400
1994-09-14	5.85	5.85	5.75	5.79	9000
1994-09-15	5.83	5.87	5.83	5.87	12000
1994-09-16	5.94	5.98	5.94	5.98	7200
1994-09-19	6.00	6.00	6.00	6.00	8400
1994-09-20	6.00	6.00	6.00	6.00	6600
1994-09-21	6.00	6.00	6.00	6.00	1800
1994-09-27	6.00	6.00	6.00	6.00	600
1994-09-28	6.00	6.00	6.00	6.00	600
1994-09-29	6.00	6.00	6.00	6.00	7800
1994-09-30	6.00	6.00	6.00	6.00	3600
1994-10-03	5.96	5.96	5.96	5.96	1200
1994-10-05	5.92	5.92	5.87	5.87	1800
1994-10-06	5.83	5.85	5.83	5.85	3000
1994-10-10	5.85	5.87	5.85	5.85	7800
1994-10-11	5.85	5.85	5.85	5.85	600
1994-10-12	5.85	5.85	5.85	5.85	2400
1994-10-13	5.87	5.87	5.87	5.87	600
1994-10-14	5.90	5.94	5.90	5.94	6600
1994-10-17	5.94	5.94	5.94	5.94	9600
1994-10-18	5.98	5.98	5.98	5.98	1200
1994-10-19	6.00	6.00	6.00	6.00	600
1994-10-21	5.96	5.96	5.92	5.92	4800
1994-10-24	5.87	5.87	5.83	5.83	13200
1994-10-25	5.87	5.90	5.85	5.85	1800
1994-10-26	5.71	5.71	5.71	5.71	2400
1994-10-27	5.73	5.73	5.67	5.67	3600
1994-10-28	5.71	5.71	5.71	5.71	1200
1994-10-31	5.75	5.77	5.73	5.75	5400
1994-11-01	5.71	5.75	5.71	5.75	8400
1994-11-03	5.77	5.77	5.77	5.77	6600
1994-11-04	5.77	5.77	5.77	5.77	1800
1994-11-07	5.75	5.75	5.75	5.75	28800
1994-11-08	5.75	5.75	5.75	5.75	1200
1994-11-10	5.79	5.79	5.79	5.79	2400
1994-11-11	5.83	5.83	5.83	5.83	3000
1994-11-14	5.87	5.87	5.87	5.87	2400
1994-11-15	5.87	5.87	5.87	5.87	1200
1994-11-16	5.87	5.92	5.87	5.92	2400
1994-11-17	5.96	6.00	5.96	6.00	5400
1994-11-18	6.00	6.00	6.00	6.00	3000
1994-11-21	6.04	6.04	6.04	6.04	2400
1994-11-22	6.02	6.02	6.02	6.02	4200
1994-11-23	5.98	5.98	5.98	5.98	3000
1994-11-25	5.96	5.96	5.96	5.96	600
1994-11-29	5.92	5.92	5.87	5.87	7200
1994-11-30	5.83	5.83	5.81	5.83	2400
1994-12-01	5.87	5.87	5.87	5.87	600
1994-12-02	5.83	5.85	5.83	5.85	3000
1994-12-06	5.81	5.81	5.81	5.81	1200
1994-12-07	5.77	5.77	5.77	5.77	1800
1994-12-08	5.75	5.75	5.69	5.69	6000
1994-12-09	5.67	5.67	5.62	5.65	6600
1994-12-13	5.60	5.60	5.46	5.54	11400
1994-12-14	5.58	5.58	5.52	5.52	10800
1994-12-15	5.54	5.58	5.52	5.58	3600
1994-12-16	5.62	5.62	5.54	5.54	8400
1994-12-19	5.56	5.56	5.56	5.56	1800
1994-12-20	5.56	5.56	5.50	5.50	6000
1994-12-21	5.46	5.48	5.46	5.48	11400
1994-12-22	5.44	5.44	5.33	5.40	34800
1994-12-23	5.35	5.35	5.29	5.29	5400
1994-12-27	5.33	5.35	5.33	5.35	1800
1994-12-29	5.37	5.37	5.31	5.35	13200
1994-12-30	5.37	5.42	5.37	5.37	15000
1995-01-03	5.35	5.35	5.31	5.31	4200
1995-01-04	5.29	5.29	5.25	5.25	16800
1995-01-05	5.21	5.25	5.21	5.25	4800
1995-01-06	5.29	5.33	5.25	5.25	7800
1995-01-09	5.21	5.21	5.21	5.21	600
1995-01-10	5.21	5.25	5.21	5.25	12000
1995-01-11	5.21	5.23	5.21	5.23	2400
1995-01-12	5.25	5.27	5.25	5.27	8400
1995-01-13	5.31	5.37	5.31	5.37	10200
1995-01-16	5.37	5.37	5.37	5.37	3600
1995-01-17	5.35	5.40	5.35	5.40	1800
1995-01-18	5.44	5.46	5.44	5.46	4200
1995-01-19	5.42	5.42	5.42	5.42	4200
1995-01-20	5.42	5.48	5.42	5.48	3000
1995-01-23	5.48	5.67	5.48	5.67	18600
1995-01-24	5.71	6.06	5.71	6.06	31200
1995-01-25	6.06	6.25	6.06	6.21	12000
1995-01-26	6.17	6.17	6.17	6.17	3600
1995-01-27	6.17	6.17	6.17	6.17	600
1995-01-31	6.10	6.10	6.06	6.06	2400
1995-02-01	6.15	6.15	6.15	6.15	6000
1995-02-02	6.10	6.10	6.08	6.08	3000
1995-02-03	6.04	6.04	5.98	5.98	9000
1995-02-06	6.00	6.00	6.00	6.00	600
1995-02-07	5.96	5.96	5.96	5.96	3000
1995-02-08	5.92	5.92	5.87	5.87	7800
1995-02-10	5.83	5.83	5.81	5.81	3600
1995-02-14	5.79	5.79	5.75	5.75	3000
1995-02-15	5.71	5.79	5.71	5.79	6600
1995-02-16	5.81	5.92	5.81	5.83	19200
1995-02-17	5.79	5.79	5.73	5.77	5400
1995-02-21	5.73	5.73	5.71	5.71	1800
1995-02-23	5.75	5.75	5.75	5.75	600
1995-02-24	5.77	5.77	5.77	5.77	600
1995-02-28	5.77	5.77	5.77	5.77	2400
1995-03-01	5.73	5.73	5.67	5.67	70206
1995-03-02	5.71	5.71	5.67	5.67	3000
1995-03-03	5.62	5.62	5.58	5.58	6600
1995-03-06	5.58	5.62	5.58	5.62	2400
1995-03-07	5.67	5.67	5.65	5.65	1200
1995-03-10	5.62	5.62	5.60	5.60	1800
1995-03-13	5.56	5.56	5.56	5.56	1800
1995-03-14	5.52	5.52	5.46	5.46	7800
1995-03-15	5.46	5.46	5.46	5.46	1200
1995-03-16	5.42	5.42	5.35	5.37	16800
1995-03-17	5.29	5.29	5.29	5.29	6600
1995-03-20	5.31	5.31	5.29	5.29	3600
1995-03-21	5.29	5.37	5.29	5.37	6000
1995-03-22	5.33	5.33	5.27	5.31	8400
1995-03-23	5.31	5.31	5.31	5.31	6000
1995-03-27	5.31	5.33	5.29	5.29	13200
1995-03-28	5.31	5.31	5.31	5.31	600
1995-03-29	5.31	5.31	5.27	5.27	3000
1995-03-30	5.29	5.35	5.29	5.35	23400
1995-03-31	5.40	5.40	5.40	5.40	2400
1995-04-03	5.40	5.44	5.40	5.44	9600
1995-04-04	5.44	5.44	5.44	5.44	600
1995-04-05	5.44	5.48	5.44	5.48	4800
1995-04-06	5.48	5.48	5.48	5.48	600
1995-04-07	5.48	5.52	5.48	5.52	4800
1995-04-10	5.56	5.60	5.56	5.60	3600
1995-04-11	5.65	5.67	5.65	5.67	4800
1995-04-13	5.67	5.71	5.67	5.71	4800
1995-04-18	5.75	5.75	5.75	5.75	1200
1995-04-19	5.77	5.77	5.77	5.77	600
1995-04-21	5.73	5.73	5.67	5.67	4200
1995-04-24	5.67	5.71	5.67	5.71	7800
1995-04-25	5.65	5.67	5.65	5.67	1800
1995-04-26	5.67	5.67	5.62	5.62	3000
1995-04-27	5.58	5.58	5.58	5.58	2400
1995-04-28	5.54	5.62	5.54	5.60	6000
1995-05-01	5.56	5.56	5.54	5.54	1200
1995-05-02	5.54	5.54	5.52	5.52	3000
1995-05-03	5.48	5.48	5.48	5.48	1800
1995-05-04	5.52	5.52	5.52	5.52	1200
1995-05-05	5.46	5.50	5.42	5.46	12000
1995-05-08	5.46	5.48	5.46	5.48	3600
1995-05-09	5.46	5.46	5.46	5.46	2400
1995-05-10	5.46	5.50	5.46	5.50	1800
1995-05-11	5.46	5.48	5.46	5.48	2400
1995-05-15	5.46	5.46	5.46	5.46	600
1995-05-17	5.46	5.50	5.46	5.50	40800
1995-05-18	5.54	5.54	5.54	5.54	1800
1995-05-19	5.50	5.50	5.50	5.50	600
1995-05-22	5.50	5.50	5.46	5.46	16200
1995-05-23	5.50	5.54	5.50	5.54	3600
1995-05-24	5.58	5.73	5.56	5.73	13200
1995-05-25	5.69	5.69	5.69	5.69	1200
1995-05-26	5.67	5.67	5.65	5.65	4800
1995-05-30	5.67	5.71	5.67	5.67	4800
1995-05-31	5.71	5.75	5.71	5.75	3000
1995-06-01	5.71	5.71	5.71	5.71	1200
1995-06-02	5.71	5.71	5.71	5.71	1200
1995-06-05	5.67	5.67	5.58	5.58	13800
1995-06-06	5.54	5.54	5.54	5.54	1200
1995-06-07	5.58	5.58	5.50	5.54	22800
1995-06-08	5.50	5.67	5.50	5.67	12000
1995-06-09	5.67	5.77	5.67	5.77	9600
1995-06-12	5.77	5.85	5.77	5.85	4800
1995-06-13	5.87	5.87	5.83	5.83	4800
1995-06-15	5.83	5.83	5.77	5.77	4200
1995-06-16	5.81	5.81	5.77	5.77	4800
1995-06-19	5.81	5.83	5.81	5.83	2400
1995-06-20	5.79	5.79	5.77	5.77	3000
1995-06-21	5.81	5.85	5.81	5.85	3600
1995-06-22	5.90	5.90	5.90	5.90	1200
1995-06-23	5.94	5.94	5.85	5.85	8400
1995-06-27	5.87	5.90	5.87	5.90	3000
1995-06-28	5.94	5.98	5.94	5.98	3600
1995-06-29	5.94	5.98	5.94	5.98	2400
1995-06-30	5.94	5.98	5.94	5.98	4800
1995-07-03	5.94	5.94	5.94	5.94	1200
1995-07-05	5.96	5.96	5.92	5.92	3000
1995-07-06	5.96	5.96	5.92	5.92	4200
1995-07-07	5.92	5.96	5.92	5.96	1200
1995-07-10	5.96	5.96	5.92	5.92	2400
1995-07-11	5.96	5.98	5.96	5.98	11400
1995-07-12	5.96	5.96	5.96	5.96	600
1995-07-13	6.00	6.04	5.96	5.96	10200
1995-07-14	5.98	5.98	5.98	5.98	1800
1995-07-17	5.96	5.96	5.94	5.96	3600
1995-07-18	5.92	5.96	5.92	5.96	6000
1995-07-19	6.00	6.02	6.00	6.02	2400
1995-07-20	5.98	5.98	5.98	5.98	1200
1995-07-21	5.94	6.02	5.94	6.02	3600
1995-07-24	6.02	6.02	6.02	6.02	600
1995-07-26	6.00	6.00	5.96	5.96	3600
1995-07-27	6.00	6.00	6.00	6.00	2400
1995-07-28	5.94	5.98	5.94	5.96	9000
1995-07-31	5.92	5.92	5.92	5.92	1200
1995-08-02	5.92	5.92	5.92	5.92	1800
1995-08-03	5.87	5.87	5.87	5.87	600
1995-08-04	5.85	5.85	5.85	5.85	600
1995-08-07	5.87	5.87	5.87	5.87	6000
1995-08-08	5.87	5.92	5.87	5.90	3600
1995-08-09	5.90	5.90	5.87	5.87	1800
1995-08-15	5.87	6.04	5.87	6.04	4800
1995-08-17	6.06	6.08	6.06	6.08	1200
1995-08-18	6.12	6.12	6.10	6.10	3600
1995-08-21	6.06	6.10	6.06	6.10	1800
1995-08-22	6.12	6.12	6.08	6.08	7800
1995-08-23	6.08	6.08	6.08	6.08	3600
1995-08-24	6.08	6.08	6.08	6.08	1200
1995-08-28	6.08	6.12	6.08	6.12	1800
1995-08-29	6.10	6.10	6.06	6.06	9600
1995-08-30	6.06	6.06	6.06	6.06	600
1995-08-31	6.10	6.12	6.08	6.08	7800
1995-09-01	6.08	6.12	6.08	6.12	6600
1995-09-05	6.17	6.17	6.12	6.12	3000
1995-09-06	6.10	6.15	6.10	6.15	2400
1995-09-07	6.15	6.15	6.15	6.15	600
1995-09-08	6.15	6.15	6.15	6.15	3000
1995-09-11	6.17	6.17	6.17	6.17	1800
1995-09-12	6.19	6.21	6.19	6.21	51000
1995-09-14	6.19	6.21	6.19	6.21	4200
1995-09-15	6.21	6.21	6.21	6.21	9600
1995-09-18	6.19	6.19	6.17	6.17	9000
1995-09-19	6.19	6.19	6.19	6.19	1200
1995-09-20	6.19	6.19	6.19	6.19	3600
1995-09-22	6.21	6.21	6.21	6.21	600
1995-09-25	6.25	6.27	6.23	6.25	8400
1995-09-26	6.27	6.29	6.27	6.27	13800
1995-09-27	6.31	6.31	6.27	6.27	1800
1995-09-29	6.23	6.23	6.21	6.21	3000
1995-10-02	6.21	6.25	6.21	6.21	9000
1995-10-04	6.23	6.25	6.23	6.25	3000
1995-10-05	6.29	6.29	6.25	6.25	4200
1995-10-11	6.21	6.21	6.21	6.21	1200
1995-10-12	6.25	6.25	6.21	6.21	1800
1995-10-13	6.21	6.21	6.21	6.21	600
1995-10-16	6.17	6.17	6.17	6.17	1200
1995-10-17	6.17	6.17	6.12	6.12	1200
1995-10-19	6.12	6.12	6.04	6.04	4200
1995-10-20	6.08	6.08	6.08	6.08	600
1995-10-23	6.04	6.04	6.04	6.04	600
1995-10-24	6.00	6.04	6.00	6.04	4800
1995-10-25	6.00	6.00	5.98	5.98	1200
1995-10-27	5.94	5.94	5.94	5.94	600
1995-10-30	5.87	5.94	5.87	5.94	4200
1995-10-31	5.90	5.90	5.85	5.85	1800
1995-11-01	5.90	5.90	5.90	5.90	600
1995-11-03	5.85	5.85	5.83	5.83	1200
1995-11-08	5.87	5.92	5.87	5.90	7200
1995-11-09	5.90	5.90	5.90	5.90	1800
1995-11-10	5.85	5.85	5.85	5.85	3000
1995-11-13	5.83	5.83	5.83	5.83	8400
1995-11-14	5.81	5.83	5.81	5.83	30000
1995-11-15	5.79	5.79	5.79	5.79	4800
1995-11-16	5.83	5.83	5.83	5.83	1200
1995-11-17	5.79	5.79	5.75	5.75	2400
1995-11-20	5.79	5.83	5.75	5.79	27600
1995-11-21	5.83	5.83	5.83	5.83	600
1995-11-22	5.83	5.92	5.83	5.92	9000
1995-11-24	5.87	5.87	5.87	5.87	2400
1995-11-27	5.87	5.87	5.87	5.87	169212
1995-11-28	5.87	5.87	5.87	5.87	600
1995-11-29	5.83	5.83	5.79	5.83	5400
1995-11-30	5.79	5.79	5.75	5.79	4800
1995-12-01	5.81	5.81	5.75	5.75	3000
1995-12-04	5.79	5.79	5.77	5.77	2400
1995-12-05	5.77	5.77	5.75	5.75	33000
1995-12-06	5.75	5.75	5.75	5.75	2400
1995-12-07	5.75	5.79	5.71	5.75	12000
1995-12-08	5.71	5.75	5.71	5.75	3600
1995-12-11	5.75	5.75	5.75	5.75	600
1995-12-12	5.77	5.81	5.77	5.81	3000
1995-12-13	5.81	5.87	5.81	5.87	3000
1995-12-14	5.87	5.96	5.87	5.96	14400
1995-12-15	6.00	6.08	6.00	6.08	6000
1995-12-18	6.12	6.17	6.12	6.12	5400
1995-12-19	6.17	6.17	6.12	6.12	3600
1995-12-20	6.17	6.17	6.15	6.17	3000
1995-12-21	6.25	6.25	6.23	6.23	11400
1995-12-22	6.19	6.19	6.15	6.15	4200
1995-12-26	6.12	6.12	6.12	6.12	1200
1995-12-27	6.15	6.21	6.15	6.21	3600
1995-12-28	6.25	6.25	6.25	6.25	1200
1995-12-29	6.29	6.29	6.29	6.29	600
1996-01-03	6.29	6.31	6.27	6.31	3600
1996-01-04	6.27	6.31	6.27	6.31	5400
1996-01-05	6.27	6.31	6.27	6.31	1200
1996-01-08	6.27	6.27	6.25	6.25	2400
1996-01-10	6.25	6.25	6.25	6.25	1200
1996-01-11	6.25	6.42	6.21	6.42	16800
1996-01-12	6.37	6.50	6.37	6.50	8400
1996-01-15	6.46	6.54	6.42	6.54	8400
1996-01-16	6.58	6.62	6.58	6.62	7200
1996-01-18	6.62	6.62	6.50	6.50	2400
1996-01-19	6.58	6.62	6.58	6.62	2400
1996-01-22	6.58	6.58	6.58	6.58	2400
1996-01-23	6.62	6.62	6.58	6.62	14400
1996-01-24	6.58	6.62	6.58	6.62	2400
1996-01-25	6.67	6.67	6.62	6.62	6000
1996-01-26	6.67	6.67	6.67	6.67	1200
1996-01-29	6.71	6.79	6.71	6.79	6000
1996-01-30	6.75	6.83	6.73	6.79	10200
1996-01-31	6.83	6.87	6.83	6.85	4200
1996-02-01	6.67	6.79	6.67	6.79	9600
1996-02-02	6.83	6.83	6.83	6.83	600
1996-02-05	6.79	6.83	6.79	6.83	1800
1996-02-06	6.79	6.92	6.79	6.92	3600
1996-02-07	6.87	6.87	6.83	6.87	7800
1996-02-08	6.92	6.92	6.83	6.83	4800
1996-02-09	6.79	6.79	6.79	6.79	7200
1996-02-12	6.79	6.79	6.75	6.75	3000
1996-02-13	6.75	6.75	6.67	6.67	6600
1996-02-15	6.62	6.62	6.50	6.50	19200
1996-02-16	6.50	6.54	6.46	6.46	9600
1996-02-20	6.46	6.50	6.46	6.50	4800
1996-02-21	6.48	6.48	6.48	6.48	1200
1996-02-22	6.46	6.46	6.33	6.33	15000
1996-02-23	6.29	6.31	6.29	6.31	3000
1996-02-27	6.33	6.37	6.33	6.33	5400
1996-02-28	6.29	6.29	6.25	6.25	5400
1996-02-29	6.21	6.23	6.21	6.23	1800
1996-03-01	6.19	6.19	6.17	6.17	2400
1996-03-04	6.15	6.17	6.15	6.17	1800
1996-03-05	6.21	6.25	6.21	6.25	4200
1996-03-06	6.25	6.29	6.25	6.29	6000
1996-03-07	6.33	6.33	6.33	6.33	1200
1996-03-08	6.33	6.33	6.29	6.29	10800
1996-03-11	6.33	6.33	6.25	6.27	10200
1996-03-12	6.23	6.23	6.17	6.17	3600
1996-03-13	6.12	6.15	6.10	6.15	11400
1996-03-14	6.19	6.19	6.08	6.08	13200
1996-03-15	6.04	6.04	6.00	6.00	2400
1996-03-18	6.04	6.08	6.04	6.08	4200
1996-03-19	6.04	6.15	6.00	6.15	11400
1996-03-21	6.17	6.17	6.12	6.12	7800
1996-03-22	6.15	6.15	6.10	6.12	3600
1996-03-25	6.17	6.17	6.12	6.12	7800
1996-03-26	6.17	6.17	6.06	6.10	16200
1996-03-27	6.15	6.35	6.15	6.35	11400
1996-03-28	6.31	6.35	6.25	6.35	13200
1996-03-29	6.40	6.54	6.40	6.52	22800
1996-04-01	6.50	6.54	6.50	6.50	4200
1996-04-02	6.54	6.54	6.52	6.52	1800
1996-04-03	6.48	6.48	6.48	6.48	1200
1996-04-04	6.48	6.48	6.37	6.37	6600
1996-04-08	6.33	6.42	6.33	6.42	5400
1996-04-09	6.46	6.46	6.42	6.44	6000
1996-04-10	6.48	6.48	6.44	6.48	8400
1996-04-11	6.48	6.48	6.42	6.46	7800
1996-04-15	6.46	6.46	6.46	6.46	1200
1996-04-16	6.48	6.48	6.48	6.48	6000
1996-04-17	6.50	6.50	6.50	6.50	3000
1996-04-18	6.50	6.50	6.46	6.46	3600
1996-04-19	6.46	6.46	6.37	6.46	10800
1996-04-22	6.46	6.46	6.46	6.46	1800
1996-04-23	6.46	6.46	6.46	6.46	5400
1996-04-24	6.42	6.44	6.42	6.44	2400
1996-04-26	6.46	6.46	6.46	6.46	10200
1996-04-29	6.33	6.33	6.21	6.21	6000
1996-04-30	6.23	6.23	6.19	6.19	6600
1996-05-01	6.19	6.19	6.19	6.19	1200
1996-05-02	6.17	6.17	6.12	6.15	6600
1996-05-03	6.17	6.17	6.17	6.17	7200
1996-05-06	6.17	6.17	6.08	6.10	36000
1996-05-07	6.12	6.12	6.08	6.10	10800
1996-05-08	6.06	6.10	6.02	6.10	12000
1996-05-09	6.10	6.17	6.10	6.17	5400
1996-05-10	6.17	6.19	6.17	6.19	4200
1996-05-13	6.15	6.15	6.15	6.15	1200
1996-05-14	6.15	6.17	6.15	6.17	8400
1996-05-16	6.17	6.19	6.17	6.19	6000
1996-05-17	6.19	6.19	6.15	6.17	10200
1996-05-20	6.17	6.17	6.17	6.17	600
1996-05-21	6.12	6.12	6.12	6.12	1200
1996-05-22	6.17	6.17	6.17	6.17	600
1996-05-23	6.17	6.17	6.10	6.15	4800
1996-05-24	6.17	6.19	6.15	6.19	1800
1996-05-28	6.17	6.19	6.17	6.19	13200
1996-05-29	6.15	6.19	6.15	6.19	1800
1996-05-30	6.23	6.23	6.19	6.19	6000
1996-06-03	6.19	6.21	6.12	6.21	15600
1996-06-04	6.21	6.33	6.21	6.25	17400
1996-06-05	6.21	6.21	6.15	6.15	12000
1996-06-06	6.17	6.17	6.17	6.17	1200
1996-06-07	6.21	6.21	6.08	6.12	7800
1996-06-10	6.12	6.12	6.08	6.08	4800
1996-06-11	6.08	6.15	6.08	6.08	10200
1996-06-12	6.04	6.04	5.92	5.92	28200
1996-06-13	5.96	5.96	5.71	5.71	33000
1996-06-14	5.67	5.71	5.52	5.60	62406
1996-06-17	5.65	5.69	5.62	5.65	33600
1996-06-18	5.65	5.71	5.65	5.71	18600
1996-06-19	5.75	5.77	5.75	5.75	4800
1996-06-20	5.77	5.79	5.69	5.71	19200
1996-06-21	5.75	5.75	5.69	5.71	11400
1996-06-24	5.69	5.69	5.67	5.67	9000
1996-06-25	5.67	5.73	5.50	5.50	72006
1996-06-26	5.50	5.65	5.46	5.65	30000
1996-06-27	5.69	5.75	5.33	5.37	151212
1996-06-28	5.42	5.54	5.37	5.54	79806
1996-07-01	5.58	5.75	5.58	5.75	17400
1996-07-02	5.75	5.81	5.73	5.81	9000
1996-07-03	5.83	5.85	5.81	5.81	10200
1996-07-05	5.79	5.81	5.77	5.77	4200
1996-07-08	5.77	5.83	5.77	5.79	6000
1996-07-09	5.75	5.79	5.75	5.79	11400
1996-07-10	5.79	5.87	5.79	5.79	18000
1996-07-11	5.83	5.92	5.79	5.83	16200
1996-07-12	5.87	5.96	5.87	5.96	22800
1996-07-15	6.00	6.08	6.00	6.08	21600
1996-07-16	6.12	6.21	6.12	6.17	25200
1996-07-17	6.21	6.21	6.12	6.12	3000
1996-07-18	6.12	6.17	6.12	6.17	3000
1996-07-19	6.17	6.17	6.17	6.17	3000
1996-07-22	6.17	6.17	6.15	6.17	2400
1996-07-23	6.12	6.15	6.12	6.15	4800
1996-07-24	6.10	6.10	6.10	6.10	600
1996-07-25	6.17	6.29	6.17	6.25	9600
1996-07-26	6.21	6.21	6.21	6.21	3000
1996-07-29	6.17	6.17	6.17	6.17	1200
1996-07-30	6.02	6.10	6.02	6.10	2400
1996-07-31	6.12	6.12	6.08	6.08	1200
1996-08-01	6.10	6.10	6.10	6.10	6000
1996-08-02	6.06	6.10	6.06	6.08	15600
1996-08-05	6.12	6.12	6.12	6.12	1800
1996-08-06	6.12	6.12	6.12	6.12	4200
1996-08-07	6.08	6.12	6.06	6.12	38400
1996-08-08	6.08	6.12	6.00	6.00	10800
1996-08-09	5.96	5.96	5.96	5.96	1800
1996-08-12	5.92	5.92	5.87	5.92	4200
1996-08-13	5.96	6.00	5.85	6.00	27000
1996-08-14	6.04	6.06	6.04	6.06	3000
1996-08-15	6.08	6.33	6.04	6.33	33000
1996-08-16	6.37	7.08	6.37	6.75	120012
1996-08-19	6.75	6.87	6.75	6.87	31800
1996-08-20	6.83	6.87	6.81	6.87	10800
1996-08-21	6.79	6.79	6.67	6.67	14400
1996-08-22	6.71	6.71	6.54	6.54	21000
1996-08-23	6.54	6.58	6.50	6.50	4200
1996-08-26	6.50	6.54	6.50	6.54	10200
1996-08-27	6.50	6.50	6.50	6.50	600
1996-08-28	6.50	6.50	6.44	6.44	12000
1996-08-29	6.42	6.42	6.33	6.33	22200
1996-08-30	6.33	6.33	6.27	6.27	7200
1996-09-03	6.25	6.25	6.25	6.25	136212
1996-09-04	6.29	6.33	6.29	6.29	3600
1996-09-05	6.29	6.29	6.25	6.25	5400
1996-09-06	6.23	6.25	6.21	6.25	9000
1996-09-09	6.29	6.33	6.29	6.33	16800
1996-09-10	6.29	6.33	6.29	6.31	4200
1996-09-11	6.35	6.37	6.31	6.37	4800
1996-09-12	6.37	6.42	6.37	6.37	21600
1996-09-13	6.42	6.46	6.42	6.46	6000
1996-09-16	6.37	6.37	6.33	6.33	6000
1996-09-17	6.37	6.37	6.27	6.31	10200
1996-09-18	6.33	6.37	6.33	6.37	3000
1996-09-19	6.42	6.42	6.33	6.33	4800
1996-09-20	6.29	6.29	6.29	6.29	1800
1996-09-23	6.25	6.33	6.25	6.29	10200
1996-09-24	6.33	6.46	6.33	6.46	12000
1996-09-25	6.46	6.50	6.42	6.50	7200
1996-09-26	6.46	6.46	6.35	6.40	15000
1996-09-27	6.37	6.56	6.37	6.52	13800
1996-09-30	6.50	6.54	6.50	6.50	3600
1996-10-01	6.54	6.56	6.54	6.56	7800
1996-10-02	6.56	6.62	6.56	6.58	9000
1996-10-03	6.62	6.69	6.58	6.58	14400
1996-10-04	6.62	6.67	6.62	6.67	1800
1996-10-07	6.67	6.67	6.56	6.56	13800
1996-10-08	6.60	6.60	6.54	6.56	7800
1996-10-09	6.56	6.56	6.56	6.56	6000
1996-10-10	6.54	6.60	6.54	6.60	1800
1996-10-11	6.56	6.58	6.54	6.54	7200
1996-10-14	6.52	6.52	6.52	6.52	600
1996-10-15	6.56	6.58	6.56	6.58	6000
1996-10-16	6.58	6.60	6.54	6.54	10200
1996-10-17	6.58	6.65	6.58	6.65	16200
1996-10-18	6.67	6.67	6.60	6.65	7200
1996-10-21	6.65	6.67	6.65	6.67	3000
1996-10-22	6.71	6.79	6.71	6.71	10200
1996-10-23	6.67	6.67	6.67	6.67	3600
1996-10-24	6.67	6.69	6.67	6.69	7200
1996-10-25	6.73	6.75	6.71	6.71	5400
1996-10-28	6.71	6.71	6.71	6.71	4200
1996-10-29	6.75	6.75	6.73	6.73	2400
1996-10-30	6.62	6.62	6.60	6.60	7200
1996-10-31	6.65	6.69	6.65	6.69	2400
1996-11-01	6.73	6.77	6.73	6.77	3000
1996-11-05	6.75	6.79	6.73	6.79	10800
1996-11-06	6.77	6.77	6.77	6.77	1800
1996-11-07	6.81	6.85	6.81	6.83	7800
1996-11-08	6.87	6.87	6.83	6.83	4200
1996-11-11	6.87	6.90	6.83	6.87	25800
1996-11-12	6.83	6.87	6.83	6.87	6000
1996-11-13	6.83	6.83	6.81	6.81	4800
1996-11-14	6.85	6.90	6.85	6.87	11400
1996-11-15	6.92	6.96	6.92	6.92	12600
1996-11-18	6.94	6.98	6.94	6.96	1800
1996-11-19	7.00	7.04	7.00	7.04	5400
1996-11-20	7.04	7.06	7.04	7.06	4800
1996-11-21	7.06	7.08	7.06	7.08	3600
1996-11-22	7.12	7.15	7.12	7.15	1800
1996-11-25	7.15	7.17	7.15	7.17	7200
1996-11-26	7.19	7.31	7.19	7.31	13200
1996-11-27	7.35	7.40	7.35	7.40	6600
1996-11-29	7.40	7.40	7.37	7.37	3600
1996-12-02	7.37	7.37	7.37	7.37	3000
1996-12-03	7.42	7.50	7.42	7.50	15600
1996-12-04	7.48	7.48	7.48	7.48	1200
1996-12-05	7.48	7.48	7.48	7.48	600
1996-12-06	7.48	7.50	7.48	7.50	6000
1996-12-09	7.48	7.48	7.48	7.48	4200
1996-12-10	7.48	7.50	7.48	7.50	1800
1996-12-11	7.48	7.48	7.48	7.48	600
1996-12-12	7.48	7.52	7.48	7.52	1800
1996-12-13	7.52	7.52	7.48	7.48	18000
1996-12-16	7.52	7.52	7.50	7.52	7200
1996-12-18	7.50	7.65	7.50	7.65	6600
1996-12-19	7.90	8.04	7.90	8.00	45600
1996-12-20	8.00	8.02	8.00	8.02	13200
1996-12-23	8.02	8.02	7.90	7.90	12600
1996-12-24	7.92	7.92	7.92	7.92	600
1996-12-26	7.92	7.92	7.92	7.92	600
1996-12-27	7.87	7.87	7.83	7.83	4200
1996-12-30	7.81	7.81	7.81	7.81	1200
1996-12-31	7.81	7.81	7.81	7.81	600
1997-01-02	7.79	7.79	7.79	7.79	4200
1997-01-03	7.79	7.79	7.75	7.75	13800
1997-01-06	7.75	7.75	7.71	7.71	7200
1997-01-07	7.71	7.71	7.67	7.67	12600
1997-01-08	7.67	7.71	7.67	7.69	6600
1997-01-09	7.71	7.71	7.71	7.71	600
1997-01-10	7.67	7.71	7.67	7.71	4800
1997-01-13	7.75	7.77	7.73	7.75	4200
1997-01-14	7.71	7.71	7.71	7.71	2400
1997-01-15	7.71	7.71	7.71	7.71	7200
1997-01-16	7.75	7.96	7.73	7.96	19800
1997-01-17	8.00	8.08	8.00	8.08	6000
1997-01-20	8.06	8.08	8.06	8.08	1200
1997-01-21	8.12	8.17	8.12	8.17	3600
1997-01-22	8.12	8.42	8.12	8.33	22200
1997-01-23	8.29	8.33	8.21	8.21	10800
1997-01-24	8.17	8.17	8.17	8.17	600
1997-01-27	8.17	8.25	8.17	8.25	4200
1997-01-28	8.21	8.21	8.17	8.17	2400
1997-01-29	8.17	8.21	8.17	8.17	4200
1997-01-30	8.04	8.04	8.04	8.04	1800
1997-01-31	7.98	7.98	7.92	7.92	5400
1997-02-03	7.94	7.94	7.94	7.94	600
1997-02-04	7.96	8.04	7.96	8.04	4800
1997-02-05	8.08	8.08	8.06	8.06	9000
1997-02-06	8.06	8.12	8.06	8.12	2400
1997-02-07	8.12	8.12	8.08	8.08	1800
1997-02-10	8.12	8.15	8.10	8.10	9000
1997-02-11	8.08	8.08	8.04	8.06	5400
1997-02-12	8.06	8.33	8.06	8.33	15600
1997-02-13	8.29	8.29	8.25	8.25	2400
1997-02-14	8.29	8.33	8.25	8.25	6000
1997-02-18	8.21	8.21	8.17	8.21	7800
1997-02-19	8.21	8.21	8.21	8.21	3600
1997-02-20	8.25	8.75	8.25	8.67	22200
1997-02-21	8.58	8.58	8.58	8.58	600
1997-02-24	8.67	8.81	8.67	8.75	4200
1997-02-25	8.71	8.71	8.67	8.67	15000
1997-02-26	8.64	8.64	8.58	8.58	9600
1997-02-28	8.58	8.58	8.58	8.58	1200
1997-03-03	8.54	8.54	8.46	8.46	5400
1997-03-04	8.50	8.50	8.48	8.48	3600
1997-03-05	8.52	8.62	8.52	8.58	7200
1997-03-06	8.58	8.58	8.58	8.58	4800
1997-03-07	8.58	8.58	8.54	8.58	20400
1997-03-10	8.54	8.67	8.54	8.67	31200
1997-03-11	8.62	8.67	8.62	8.62	25800
1997-03-12	8.62	8.62	8.62	8.62	3000
1997-03-13	8.60	8.60	8.54	8.54	4200
1997-03-14	8.50	8.58	8.37	8.37	22800
1997-03-17	8.21	8.27	8.21	8.23	18000
1997-03-18	8.19	8.19	8.08	8.13	7800
1997-03-19	8.04	8.12	8.04	8.08	8400
1997-03-20	8.08	8.17	8.08	8.17	3000
1997-03-21	8.21	8.21	8.12	8.12	5400
1997-03-24	8.08	8.17	8.08	8.17	7200
1997-03-25	8.12	8.12	8.12	8.12	1800
1997-03-26	8.12	8.29	8.08	8.17	58806
1997-03-27	8.21	8.25	8.21	8.21	4800
1997-03-31	8.25	8.33	8.25	8.29	4800
1997-04-01	8.33	8.42	8.29	8.29	8400
1997-04-02	8.33	8.58	8.29	8.54	22200
1997-04-03	8.67	8.67	8.62	8.67	5400
1997-04-04	8.71	8.71	8.67	8.67	2400
1997-04-07	8.67	8.75	8.67	8.75	3000
1997-04-08	8.79	9.00	8.79	9.00	9600
1997-04-09	9.04	9.04	8.85	8.85	18000
1997-04-10	8.85	8.85	8.85	8.85	600
1997-04-11	8.77	8.77	8.62	8.62	17400
1997-04-14	8.62	8.67	8.58	8.58	7200
1997-04-15	8.62	8.62	8.50	8.50	8400
1997-04-16	8.46	8.46	8.37	8.37	9600
1997-04-18	8.37	8.37	8.37	8.37	600
1997-04-21	8.37	8.37	8.17	8.17	10800
1997-04-22	8.12	8.12	8.12	8.12	600
1997-04-23	8.08	8.08	8.04	8.04	8400
1997-04-24	8.00	8.08	8.00	8.08	7800
1997-04-25	8.17	8.29	8.17	8.29	7200
1997-04-28	8.33	8.33	8.27	8.27	3000
1997-04-29	8.21	8.29	8.21	8.29	6000
1997-04-30	8.25	8.29	8.25	8.25	9000
1997-05-01	8.29	8.29	8.17	8.17	21000
1997-05-05	8.25	8.33	8.25	8.33	5400
1997-05-06	8.42	8.67	8.42	8.58	21600
1997-05-07	8.58	8.67	8.58	8.67	4800
1997-05-08	8.67	8.67	8.54	8.54	8400
1997-05-09	8.58	8.58	8.52	8.56	4800
1997-05-12	8.60	8.60	8.58	8.58	1200
1997-05-13	8.67	8.75	8.67	8.75	2400
1997-05-14	8.75	8.79	8.71	8.79	3000
1997-05-15	8.96	9.04	8.96	9.00	9000
1997-05-16	8.93	9.42	8.93	9.42	24000
1997-05-19	9.46	9.46	9.29	9.29	5400
1997-05-20	9.25	9.29	9.25	9.25	2400
1997-05-21	9.21	9.25	9.17	9.25	8400
1997-05-22	9.17	9.17	9.17	9.17	3000
1997-05-23	9.12	9.12	9.08	9.08	14400
1997-05-28	9.00	9.00	9.00	9.00	6000
1997-05-29	8.96	9.00	8.96	9.00	1200
1997-05-30	8.96	8.96	8.96	8.96	600
1997-06-02	9.00	9.00	8.96	8.96	2400
1997-06-03	9.00	9.00	8.92	8.92	56406
1997-06-04	8.87	8.94	8.83	8.94	13200
1997-06-05	8.96	8.96	8.96	8.96	2400
1997-06-06	8.92	8.92	8.92	8.92	1200
1997-06-09	8.96	8.96	8.87	8.87	6000
1997-06-10	8.83	8.92	8.75	8.79	9600
1997-06-11	8.75	8.79	8.75	8.79	4800
1997-06-12	8.79	8.79	8.79	8.79	3600
1997-06-13	8.75	8.75	8.73	8.73	5400
1997-06-16	8.67	8.67	8.50	8.58	27000
1997-06-17	8.67	8.67	8.50	8.58	31200
1997-06-18	8.58	8.58	8.58	8.58	1200
1997-06-20	8.54	8.92	8.54	8.83	18600
1997-06-23	8.79	8.79	8.79	8.79	600
1997-06-24	8.83	8.92	8.83	8.92	9600
1997-06-25	8.83	8.83	8.71	8.71	6600
1997-06-30	8.75	8.79	8.75	8.75	3600
1997-07-01	8.74	8.77	8.73	8.77	2400
1997-07-02	8.81	8.81	8.77	8.77	1200
1997-07-03	8.81	8.81	8.73	8.73	2400
1997-07-07	8.77	8.77	8.77	8.77	600
1997-07-08	8.81	8.85	8.67	8.67	9000
1997-07-10	8.71	8.75	8.71	8.75	2400
1997-07-11	8.75	8.75	8.75	8.75	600
1997-07-14	8.75	8.75	8.62	8.62	3000
1997-07-15	8.67	8.71	8.62	8.71	7200
1997-07-16	8.79	8.79	8.71	8.71	1800
1997-07-17	8.69	8.87	8.69	8.87	9600
1997-07-18	8.87	9.04	8.87	9.04	14400
1997-07-21	9.08	9.17	9.08	9.17	3600
1997-07-22	9.08	9.08	9.04	9.04	16200
1997-07-23	9.06	9.06	8.85	8.85	7200
1997-07-25	8.85	8.89	8.85	8.89	3000
1997-07-28	8.98	8.98	8.98	8.98	3000
1997-07-29	8.89	9.06	8.89	9.00	10200
1997-07-31	9.08	9.08	9.04	9.04	4200
1997-08-01	9.12	9.25	9.12	9.12	24600
1997-08-04	9.25	9.33	9.21	9.33	7200
1997-08-05	9.33	9.33	9.33	9.33	4200
1997-08-06	9.29	9.33	9.17	9.17	13800
1997-08-07	9.10	9.21	9.10	9.17	9600
1997-08-08	9.08	9.08	9.01	9.08	5400
1997-08-11	9.17	9.25	8.92	9.08	15600
1997-08-12	9.17	9.33	9.17	9.33	10200
1997-08-14	9.37	9.37	9.37	9.37	600
1997-08-15	9.33	9.33	9.25	9.29	14400
1997-08-18	9.21	9.25	9.17	9.25	7200
1997-08-19	9.21	9.21	9.21	9.21	600
1997-08-20	9.17	9.17	9.17	9.17	3000
1997-08-21	9.12	9.17	9.12	9.17	4200
1997-08-22	9.17	9.17	9.08	9.08	4200
1997-08-25	9.00	9.00	9.00	9.00	32400
1997-08-27	8.83	9.08	8.83	9.08	45600
1997-08-29	9.17	9.33	9.08	9.08	13200
1997-09-03	9.04	9.08	9.04	9.08	1200
1997-09-05	9.04	9.12	9.04	9.12	1800
1997-09-08	9.08	9.08	9.00	9.08	6600
1997-09-09	9.04	9.08	9.00	9.08	9000
1997-09-10	9.12	9.27	9.11	9.27	10800
1997-09-15	9.33	9.46	9.33	9.42	10200
1997-09-18	9.50	9.54	9.50	9.50	3600
1997-09-19	9.62	9.62	9.62	9.62	600
1997-09-22	9.50	9.52	9.33	9.42	18000
1997-09-23	9.37	9.42	9.37	9.39	5400
1997-09-24	9.44	9.44	9.44	9.44	2400
1997-09-25	9.17	9.29	9.17	9.29	24600
1997-09-26	9.37	9.46	9.37	9.46	2400
1997-09-29	9.42	9.42	9.42	9.42	1200
1997-09-30	9.37	9.37	9.35	9.35	1800
1997-10-01	9.39	9.39	9.39	9.39	2400
1997-10-02	9.44	9.48	9.44	9.48	6600
1997-10-03	9.46	9.54	9.46	9.52	5400
1997-10-06	9.48	9.56	9.48	9.56	3000
1997-10-07	9.50	9.50	9.50	9.50	4200
1997-10-08	9.50	9.50	9.46	9.46	3600
1997-10-09	9.45	9.50	9.45	9.48	5400
1997-10-10	9.44	9.48	9.44	9.48	1800
1997-10-13	9.52	9.52	9.52	9.52	3000
1997-10-14	9.51	9.62	9.46	9.62	27600
1997-10-16	9.58	9.58	9.58	9.58	1200
1997-10-17	9.54	9.54	9.42	9.50	7800
1997-10-20	9.46	9.46	9.42	9.42	3000
1997-10-21	9.46	9.46	9.46	9.46	600
1997-10-22	9.54	9.62	9.54	9.62	2400
1997-10-24	9.67	9.67	9.67	9.67	1200
1997-10-27	9.58	9.58	9.58	9.58	7200
1997-10-28	9.62	9.67	9.58	9.67	3000
1997-10-29	9.60	9.67	9.60	9.67	4800
1997-10-30	9.67	9.75	9.67	9.75	3600
1997-10-31	9.79	9.79	9.79	9.79	600
1997-11-03	9.71	9.74	9.58	9.74	10800
1997-11-04	9.68	9.71	9.67	9.71	8400
1997-11-06	9.71	9.71	9.71	9.71	3000
1997-11-07	9.67	9.67	9.58	9.58	9600
1997-11-10	9.50	9.54	9.46	9.46	2400
1997-11-11	9.54	9.54	9.50	9.50	3000
1997-11-12	9.54	9.62	9.50	9.55	5400
1997-11-14	9.54	9.54	9.54	9.54	600
1997-11-17	9.58	9.62	9.54	9.62	4200
1997-11-18	9.71	9.71	9.71	9.71	1200
1997-11-19	9.75	9.92	9.75	9.83	11400
1997-11-20	9.92	9.92	9.87	9.87	5400
1997-11-21	9.79	9.79	9.72	9.72	6000
1997-11-24	9.76	9.76	9.58	9.58	8400
1997-11-25	9.54	9.54	9.54	9.54	600
1997-11-28	9.54	9.54	9.50	9.50	5400
1997-12-01	9.50	9.50	9.50	9.50	1200
1997-12-02	9.54	9.67	9.54	9.59	6600
1997-12-03	9.75	9.75	9.58	9.58	22200
1997-12-04	9.62	9.62	9.62	9.62	1200
1997-12-05	9.62	9.62	9.60	9.62	7200
1997-12-08	9.62	9.62	9.62	9.62	1200
1997-12-10	9.60	9.62	9.54	9.62	9000
1997-12-12	9.54	9.62	9.54	9.62	4800
1997-12-15	9.54	9.56	9.50	9.56	12600
1997-12-16	9.54	9.62	9.50	9.58	9000
1997-12-18	9.62	9.62	9.62	9.62	600
1997-12-19	9.67	9.67	9.62	9.62	1200
1997-12-23	9.60	9.64	9.60	9.64	3600
1997-12-24	9.69	9.69	9.69	9.69	600
1997-12-29	9.77	9.92	9.77	9.87	15000
1997-12-30	9.92	10.08	9.92	10.08	4800
1997-12-31	10.08	10.08	10.08	10.08	600
1998-01-02	10.09	10.09	10.09	10.09	3000
1998-01-05	10.13	10.21	10.08	10.08	11400
1998-01-06	10.17	10.25	10.17	10.21	4200
1998-01-07	10.17	10.25	10.12	10.25	9000
1998-01-08	10.25	10.25	10.17	10.21	5400
1998-01-12	10.12	10.12	10.04	10.04	4200
1998-01-13	10.04	10.04	10.04	10.04	1200
1998-01-14	10.00	10.00	10.00	10.00	4800
1998-01-15	9.92	9.92	9.75	9.75	12600
1998-01-20	9.75	9.75	9.75	9.75	1200
1998-01-21	9.71	9.71	9.67	9.67	2400
1998-01-22	9.67	9.71	9.67	9.67	7800
1998-01-23	9.79	9.83	9.79	9.83	6000
1998-01-26	9.79	9.79	9.67	9.67	3000
1998-01-27	9.60	9.60	9.60	9.60	3000
1998-01-28	9.64	9.64	9.58	9.60	7200
1998-01-29	9.58	9.58	9.58	9.58	3600
1998-01-30	9.60	9.60	9.60	9.60	7200
1998-02-02	9.69	9.73	9.69	9.73	4800
1998-02-03	9.77	9.79	9.77	9.79	1200
1998-02-04	9.77	9.77	9.67	9.68	39000
1998-02-05	9.58	9.58	9.58	9.58	25200
1998-02-06	9.54	9.58	9.54	9.58	15000
1998-02-09	9.54	9.54	9.48	9.48	7800
1998-02-10	9.56	9.56	9.56	9.56	1200
1998-02-11	9.64	9.67	9.50	9.58	18000
1998-02-12	9.58	9.71	9.58	9.71	12600
1998-02-13	9.79	9.79	9.75	9.75	3600
1998-02-17	9.92	9.92	9.83	9.83	28800
1998-02-18	9.79	9.79	9.71	9.79	14400
1998-02-19	9.83	10.33	9.83	10.25	19800
1998-02-23	10.33	10.37	10.33	10.37	3600
1998-02-24	10.29	10.29	10.29	10.29	8400
1998-02-25	10.33	10.33	10.33	10.33	600
1998-03-02	10.29	10.29	10.29	10.29	1200
1998-03-03	10.33	10.37	10.29	10.29	12600
1998-03-04	10.25	10.37	10.17	10.37	7200
1998-03-05	10.42	10.42	10.42	10.42	600
1998-03-09	10.33	10.33	10.33	10.33	29400
1998-03-10	10.37	10.37	10.37	10.37	600
1998-03-11	10.42	10.54	10.37	10.54	6000
1998-03-12	10.62	10.75	10.62	10.75	4800
1998-03-13	10.71	10.71	10.67	10.67	1200
1998-03-16	10.67	10.83	10.67	10.75	15600
1998-03-17	10.87	11.21	10.87	11.21	13200
1998-03-18	11.12	11.42	11.12	11.42	7800
1998-03-19	11.50	11.54	11.50	11.54	11400
1998-03-20	11.37	11.44	11.37	11.44	5400
1998-03-23	11.35	11.35	11.17	11.17	12000
1998-03-24	11.25	11.29	11.21	11.29	7200
1998-03-25	11.37	11.50	11.37	11.50	4200
1998-03-26	11.58	11.58	11.58	11.58	1800
1998-03-27	11.71	11.71	11.62	11.62	3600
1998-03-30	11.71	11.83	11.67	11.67	12000
1998-03-31	11.67	11.73	11.60	11.73	6600
1998-04-02	11.73	11.73	11.71	11.71	16200
1998-04-03	11.67	11.67	11.62	11.64	6600
1998-04-06	11.56	11.56	11.48	11.48	6000
1998-04-08	11.48	11.50	11.48	11.50	2400
1998-04-09	11.43	11.43	11.43	11.43	1200
1998-04-13	11.34	11.34	11.34	11.34	4200
1998-04-14	11.26	11.42	11.26	11.37	15600
1998-04-15	11.29	11.33	11.25	11.33	1800
1998-04-16	11.29	11.37	11.29	11.37	3000
1998-04-17	11.29	11.29	11.29	11.29	2400
1998-04-20	11.26	11.26	10.88	10.88	43800
1998-04-21	10.81	10.81	10.54	10.54	8400
1998-04-22	10.62	10.67	10.00	10.08	19200
1998-04-23	10.08	10.19	10.08	10.19	6600
1998-04-24	10.27	10.39	10.27	10.27	15000
1998-04-27	10.19	10.31	10.10	10.31	6000
1998-04-28	10.35	10.35	10.14	10.17	6600
1998-04-29	10.00	10.08	10.00	10.08	4200
1998-04-30	10.00	10.00	9.89	10.00	15600
1998-05-01	10.08	10.17	10.08	10.17	6600
1998-05-04	10.25	10.29	10.25	10.29	5400
1998-05-06	10.37	10.37	10.37	10.37	3000
1998-05-07	10.46	10.58	10.46	10.58	4200
1998-05-08	10.67	10.83	10.67	10.83	4800
1998-05-11	10.82	10.82	10.64	10.69	7200
1998-05-12	10.68	10.71	10.68	10.71	1800
1998-05-13	10.67	10.67	10.67	10.67	1800
1998-05-14	10.67	10.67	10.67	10.67	12000
1998-05-20	10.58	10.58	10.58	10.58	600
1998-05-26	10.50	10.50	10.50	10.50	1200
1998-05-28	10.54	10.54	10.50	10.50	2400
1998-05-29	10.53	10.79	10.51	10.79	24600
1998-06-01	10.75	10.83	10.75	10.83	4200
1998-06-02	10.79	10.79	10.75	10.75	3000
1998-06-04	10.71	10.71	10.67	10.67	4800
1998-06-05	10.67	10.71	10.67	10.71	3600
1998-06-08	10.75	10.75	10.71	10.71	1200
1998-06-09	10.67	10.67	10.67	10.67	15000
1998-06-10	10.67	10.67	10.67	10.67	4800
1998-06-11	10.58	10.58	10.58	10.58	4200
1998-06-12	10.42	10.42	10.21	10.21	7800
1998-06-15	10.04	10.04	9.94	9.94	160212
1998-06-16	9.96	10.00	9.96	10.00	4200
1998-06-17	10.00	10.00	9.92	10.00	60606
1998-06-18	9.92	9.92	9.83	9.83	5400
1998-06-19	9.92	9.92	9.87	9.87	2400
1998-06-22	9.81	9.81	9.81	9.81	1800
1998-06-23	9.73	10.00	9.73	10.00	409236
1998-06-24	10.00	10.00	9.96	9.96	1800
1998-06-25	9.98	9.98	9.97	9.97	1800
1998-06-26	9.94	9.94	9.85	9.85	2400
1998-06-29	9.98	10.00	9.92	10.00	9000
1998-06-30	9.92	9.92	9.83	9.83	6000
1998-07-01	9.83	9.83	9.83	9.83	1200
1998-07-02	9.83	9.85	9.83	9.85	4800
1998-07-06	9.85	9.89	9.85	9.87	4200
1998-07-07	9.86	9.87	9.86	9.86	6600
1998-07-08	9.79	9.79	9.75	9.75	4800
1998-07-09	9.79	9.79	9.79	9.79	1800
1998-07-10	9.73	9.73	9.73	9.73	8400
1998-07-13	9.69	9.69	9.69	9.69	600
1998-07-14	9.64	9.64	9.62	9.64	7800
1998-07-15	9.69	9.85	9.69	9.85	7200
1998-07-16	9.67	9.67	9.67	9.67	14400
1998-07-17	9.71	9.75	9.71	9.75	1800
1998-07-20	9.83	9.83	9.71	9.71	64206
1998-07-21	9.75	9.75	9.62	9.62	6600
1998-07-22	9.54	9.54	9.37	9.51	10800
1998-07-23	9.50	9.50	9.42	9.42	3600
1998-07-24	9.42	9.42	9.42	9.42	1800
1998-07-27	9.42	9.42	9.42	9.42	600
1998-07-29	9.50	9.50	9.42	9.42	9600
1998-07-30	9.23	9.35	9.23	9.35	6600
1998-07-31	9.39	9.39	9.31	9.31	3000
1998-08-03	9.31	9.31	9.19	9.27	3600
1998-08-04	9.23	9.23	8.92	8.92	9000
1998-08-05	9.00	9.00	8.83	8.83	3600
1998-08-06	8.92	8.92	8.92	8.92	1800
1998-08-07	8.87	8.96	8.87	8.96	2400
1998-08-10	8.92	8.92	8.67	8.67	7200
1998-08-11	8.79	9.04	8.79	9.04	17400
1998-08-12	8.96	8.97	8.96	8.97	15000
1998-08-13	8.96	9.00	8.96	9.00	1200
1998-08-17	9.00	9.00	9.00	9.00	2400
1998-08-18	8.96	8.96	8.96	8.96	600
1998-08-19	9.00	9.00	9.00	9.00	600
1998-08-20	9.00	9.00	8.96	8.96	11400
1998-08-24	8.87	8.96	8.87	8.96	2400
1998-08-25	9.04	9.08	9.04	9.08	1800
1998-08-26	9.17	9.17	9.12	9.12	1200
1998-08-27	9.04	9.04	8.92	9.00	4800
1998-08-28	8.92	8.96	8.87	8.87	4800
1998-08-31	8.96	8.96	8.62	8.71	10800
1998-09-01	8.50	8.79	8.42	8.75	25800
1998-09-02	8.79	8.87	8.79	8.87	1800
1998-09-03	8.85	8.87	8.85	8.87	2400
1998-09-04	8.92	8.92	8.83	8.92	16800
1998-09-08	8.87	8.87	8.67	8.67	6600
1998-09-09	8.67	8.71	8.67	8.67	6600
1998-09-10	8.75	8.75	8.71	8.75	1800
1998-09-14	8.83	8.83	8.69	8.75	8400
1998-09-15	8.75	8.81	8.75	8.81	1800
1998-09-16	8.73	8.73	8.73	8.73	1800
1998-09-17	8.77	8.81	8.77	8.81	1800
1998-09-21	8.73	8.75	8.73	8.73	3600
1998-09-22	8.81	8.81	8.73	8.73	2400
1998-09-23	8.67	8.67	8.67	8.67	3600
1998-09-24	8.75	8.75	8.75	8.75	600
1998-09-25	8.79	8.87	8.79	8.87	3000
1998-09-28	8.96	9.25	8.96	9.25	6000
1998-09-29	9.29	9.71	9.29	9.71	14400
1998-09-30	9.75	9.83	9.62	9.62	4800
1998-10-01	9.67	9.67	9.67	9.67	600
1998-10-02	9.58	9.58	9.58	9.58	1200
1998-10-05	9.62	9.67	9.42	9.42	12600
1998-10-06	9.37	9.37	9.17	9.17	11400
1998-10-07	9.12	9.12	9.12	9.12	6600
1998-10-08	9.12	9.12	9.04	9.04	3000
1998-10-09	8.96	8.96	8.83	8.83	9000
1998-10-12	8.75	8.75	8.67	8.75	10200
1998-10-14	8.67	8.83	8.67	8.83	4200
1998-10-15	8.79	8.79	8.54	8.75	15600
1998-10-16	8.79	9.04	8.79	8.83	18000
1998-10-19	8.89	8.92	8.83	8.92	14400
1998-10-20	8.96	8.96	8.75	8.75	12000
1998-10-21	8.71	8.75	8.58	8.71	16200
1998-10-22	8.71	8.75	8.08	8.21	38400
1998-10-23	8.25	8.92	8.25	8.87	56406
1998-10-26	8.92	9.00	8.92	9.00	3000
1998-10-27	8.96	9.21	8.96	9.21	9600
1998-10-28	9.10	9.10	9.00	9.08	10800
1998-10-29	9.17	9.17	9.17	9.17	2400
1998-10-30	9.25	9.33	9.25	9.29	6600
1998-11-03	9.33	9.33	9.33	9.33	3600
1998-11-04	9.33	9.54	9.29	9.54	9600
1998-11-05	9.58	9.58	9.58	9.58	600
1998-11-06	9.67	9.71	9.50	9.62	16800
1998-11-10	9.71	9.75	9.67	9.67	9600
1998-11-11	9.62	9.62	9.62	9.62	3600
1998-11-12	9.67	9.67	9.58	9.58	7800
1998-11-13	9.50	9.62	9.42	9.42	17400
1998-11-16	9.42	9.50	9.42	9.46	7200
1998-11-17	9.54	9.71	9.54	9.58	12000
1998-11-18	9.54	9.62	9.54	9.62	3600
1998-11-19	9.67	9.67	9.67	9.67	600
1998-11-20	9.73	9.83	9.73	9.83	7200
1998-11-23	9.83	10.04	9.83	10.00	10800
1998-11-24	9.92	10.00	9.92	10.00	15000
1998-11-25	10.17	10.33	10.08	10.21	19800
1998-11-27	10.25	10.33	10.25	10.25	3600
1998-11-30	10.25	10.25	10.21	10.21	1800
1998-12-01	10.16	10.16	10.16	10.16	600
1998-12-02	10.07	10.17	10.04	10.04	4800
1998-12-03	10.00	10.00	9.96	10.00	3000
1998-12-04	9.96	10.00	9.92	9.92	4200
1998-12-07	10.00	10.08	10.00	10.08	5400
1998-12-08	10.12	10.14	10.12	10.14	1800
1998-12-09	10.17	10.25	10.17	10.25	7800
1998-12-10	10.29	10.46	10.29	10.37	8400
1998-12-11	10.42	10.42	10.37	10.42	3000
1998-12-14	10.46	10.50	10.21	10.21	12000
1998-12-15	10.17	10.21	10.17	10.21	10800
1998-12-16	10.29	10.29	10.00	10.00	33000
1998-12-17	10.04	10.17	10.04	10.04	16800
1998-12-18	10.08	10.12	10.08	10.08	4800
1998-12-21	10.12	10.12	10.12	10.12	600
1998-12-22	10.17	10.25	10.17	10.25	2400
1998-12-23	10.29	10.37	10.12	10.12	12000
1998-12-24	10.08	10.08	10.04	10.08	3000
1998-12-28	10.08	10.17	10.08	10.14	11400
1998-12-29	10.09	10.19	10.00	10.08	10800
1998-12-30	10.08	10.21	10.00	10.00	7800
1998-12-31	10.00	10.00	9.79	9.79	9600
1999-01-04	9.92	9.98	9.75	9.79	14400
1999-01-05	9.79	9.79	9.58	9.58	46800
1999-01-06	9.62	9.75	9.62	9.71	12000
1999-01-07	9.75	9.92	9.71	9.92	9000
1999-01-11	9.92	9.96	9.83	9.92	36600
1999-01-12	9.96	9.96	9.83	9.83	9000
1999-01-13	9.83	9.83	9.67	9.67	15600
1999-01-14	9.71	9.71	9.71	9.71	1200
1999-01-15	9.83	9.87	9.83	9.87	13200
1999-01-19	10.00	10.00	9.91	9.94	18600
1999-01-20	9.85	9.92	9.83	9.83	86406
1999-01-21	9.71	9.75	9.71	9.75	4800
1999-01-22	9.67	9.75	9.67	9.75	16200
1999-01-25	9.79	9.79	9.71	9.78	16200
1999-01-26	9.71	9.71	9.67	9.67	3000
1999-01-27	9.71	9.71	9.67	9.67	1800
1999-01-28	9.62	9.75	9.62	9.75	6600
1999-01-29	9.81	10.00	9.81	10.00	10200
1999-02-01	10.00	10.00	9.92	10.00	3000
1999-02-02	10.00	10.00	10.00	10.00	600
1999-02-04	9.98	9.98	9.94	9.94	6000
1999-02-05	10.00	10.00	9.96	9.96	4800
1999-02-08	10.00	10.00	10.00	10.00	3600
1999-02-09	9.96	9.96	9.96	9.96	600
1999-02-10	9.92	9.96	9.92	9.96	1200
1999-02-11	10.04	10.14	9.96	10.14	6600
1999-02-12	10.10	10.10	9.67	9.96	732072
1999-02-16	9.96	9.96	9.96	9.96	6000
1999-02-17	10.00	10.00	9.83	9.83	6000
1999-02-18	9.75	9.77	9.69	9.73	7200
1999-02-19	9.67	9.67	9.58	9.62	9000
1999-02-22	9.60	9.60	9.56	9.58	7200
1999-02-23	9.62	9.79	9.62	9.79	6000
1999-02-24	9.83	9.89	9.83	9.89	2400
1999-02-25	9.83	9.83	9.79	9.79	12600
1999-02-26	9.71	9.71	9.71	9.71	3600
1999-03-01	9.62	9.62	9.54	9.54	6000
1999-03-02	9.58	9.71	9.58	9.71	4800
1999-03-03	9.79	9.79	9.75	9.77	4800
1999-03-04	9.79	9.79	9.79	9.79	600
1999-03-05	9.79	9.79	9.79	9.79	3000
1999-03-08	9.75	9.96	9.71	9.96	14400
1999-03-09	10.04	10.04	9.87	9.96	5400
1999-03-10	9.96	10.17	9.96	10.08	11400
1999-03-11	10.17	10.17	10.17	10.17	600
1999-03-12	10.21	10.21	9.92	9.92	10200
1999-03-15	9.96	10.00	9.96	10.00	4800
1999-03-16	10.08	10.25	10.08	10.25	7200
1999-03-17	10.33	10.33	10.08	10.23	22200
1999-03-18	10.31	10.33	10.27	10.33	10200
1999-03-19	10.33	10.33	10.17	10.17	4800
1999-03-23	10.08	10.08	10.06	10.06	3600
1999-03-24	10.17	10.21	10.12	10.17	4200
1999-03-25	10.21	10.21	10.21	10.21	600
1999-03-26	10.25	10.33	10.25	10.33	6000
1999-03-29	10.29	10.37	10.29	10.33	7200
1999-03-30	10.37	10.54	10.33	10.50	16200
1999-03-31	10.62	10.83	10.58	10.79	37800
1999-04-01	10.83	10.92	10.83	10.92	2400
1999-04-05	10.93	10.93	10.87	10.87	4800
1999-04-06	10.96	11.12	10.96	11.00	8400
1999-04-07	10.92	10.96	10.92	10.92	7200
1999-04-09	10.83	10.83	10.83	10.83	4200
1999-04-12	10.79	10.79	10.50	10.58	10200
1999-04-13	10.67	11.00	10.67	10.79	16200
1999-04-14	10.83	10.87	10.71	10.75	7800
1999-04-15	10.77	10.89	10.71	10.75	14400
1999-04-19	10.83	10.92	10.83	10.92	3000
1999-04-20	10.83	10.83	10.67	10.67	19200
1999-04-21	10.62	10.62	10.33	10.33	19200
1999-04-22	10.37	10.37	10.29	10.30	12600
1999-04-23	10.37	10.46	10.33	10.46	3600
1999-04-26	10.42	10.58	10.42	10.58	13200
1999-04-27	10.67	10.67	10.67	10.67	1800
1999-04-28	10.62	10.75	10.62	10.75	27600
1999-04-29	10.83	10.87	10.10	10.10	32400
1999-04-30	10.06	10.23	10.06	10.23	11400
1999-05-03	10.19	10.33	10.19	10.33	9600
1999-05-04	10.42	10.42	10.33	10.37	10200
1999-05-05	10.29	10.29	10.23	10.23	4800
1999-05-06	10.27	10.33	10.27	10.33	3000
1999-05-07	10.33	10.33	10.33	10.33	1800
1999-05-10	10.29	10.29	10.29	10.29	600
1999-05-11	10.25	10.33	10.25	10.33	3000
1999-05-12	10.37	10.48	10.37	10.42	5400
1999-05-13	10.48	10.56	10.48	10.56	6600
1999-05-14	10.60	10.64	10.42	10.44	9000
1999-05-17	10.46	10.48	10.46	10.48	4200
1999-05-18	10.50	10.54	10.50	10.54	1800
1999-05-19	10.58	10.67	10.58	10.67	3600
1999-05-20	10.67	10.67	10.50	10.52	13200
1999-05-21	10.54	10.58	10.54	10.58	6000
1999-05-24	10.62	10.62	10.54	10.54	7200
1999-05-25	10.52	10.52	10.37	10.46	7800
1999-05-26	10.50	10.50	10.50	10.50	4200
1999-05-27	10.46	10.67	10.46	10.67	28800
1999-05-28	10.71	10.96	10.71	10.92	14400
1999-06-01	11.00	11.21	10.96	11.08	41400
1999-06-02	11.17	11.75	11.17	11.50	40200
1999-06-03	11.46	11.50	11.42	11.43	13800
1999-06-04	11.34	11.50	11.33	11.50	12600
1999-06-07	11.49	11.51	11.49	11.51	6600
1999-06-08	12.00	12.33	12.00	12.11	35400
1999-06-09	12.03	12.23	12.03	12.14	14400
1999-06-10	12.23	12.67	12.23	12.67	34800
1999-06-11	12.75	13.50	12.75	13.50	31200
1999-06-14	13.50	13.50	12.62	12.67	30600
1999-06-15	12.67	13.08	12.67	13.08	15000
1999-06-16	12.92	12.92	12.58	12.67	18600
1999-06-17	12.75	13.21	12.75	13.21	13200
1999-06-18	13.21	13.21	13.00	13.00	3000
1999-06-21	13.00	13.12	12.67	12.67	27600
1999-06-22	12.92	13.04	12.83	12.96	9600
1999-06-23	12.96	12.98	12.79	12.98	13800
1999-06-24	13.02	13.05	12.83	13.01	14400
1999-06-25	13.00	13.00	13.00	13.00	2400
1999-06-28	13.04	13.09	13.04	13.09	7800
1999-06-29	13.11	13.12	13.11	13.11	5400
1999-06-30	13.17	13.58	13.08	13.27	130812
1999-07-01	13.25	13.25	13.10	13.11	14400
1999-07-02	13.00	13.50	12.92	13.50	24000
1999-07-06	13.42	13.49	13.33	13.33	15600
1999-07-07	13.33	13.42	13.29	13.42	15000
1999-07-08	13.42	13.58	13.42	13.50	6600
1999-07-09	13.57	13.57	13.42	13.46	12000
1999-07-12	13.44	13.49	13.44	13.49	10800
1999-07-13	13.42	13.46	13.33	13.46	9000
1999-07-14	13.49	13.49	13.44	13.49	9600
1999-07-15	13.48	13.48	13.48	13.48	25800
1999-07-16	13.39	13.39	13.35	13.35	3000
1999-07-19	13.37	13.48	13.37	13.40	9600
1999-07-20	13.37	13.46	13.37	13.46	3000
1999-07-21	13.50	13.50	13.42	13.46	4200
1999-07-22	13.50	13.50	13.42	13.42	4800
1999-07-23	13.33	13.50	13.33	13.42	17400
1999-07-26	13.43	13.49	13.34	13.42	10800
1999-07-27	13.49	13.50	13.49	13.50	11400
1999-07-28	13.49	13.49	13.49	13.49	1200
1999-07-29	13.48	13.48	13.35	13.48	7800
1999-08-02	13.49	13.49	13.33	13.36	23400
1999-08-03	13.44	13.44	13.33	13.33	6600
1999-08-04	13.29	13.33	13.25	13.32	13200
1999-08-05	13.27	13.32	13.21	13.32	15600
1999-08-06	13.42	13.42	13.25	13.25	12000
1999-08-09	13.33	13.37	13.25	13.25	11400
1999-08-10	13.21	13.25	13.08	13.08	13200
1999-08-11	13.00	13.12	12.94	13.12	10800
1999-08-12	13.08	13.42	13.08	13.35	6600
1999-08-13	13.44	13.50	13.42	13.48	28200
1999-08-16	13.50	13.54	13.33	13.42	20400
1999-08-17	13.37	13.50	12.83	12.92	52800
1999-08-18	12.92	12.92	12.58	12.67	44400
1999-08-19	12.67	12.83	12.67	12.83	11400
1999-08-20	12.92	13.33	12.84	13.33	13800
1999-08-23	13.42	13.71	13.42	13.52	25800
1999-08-24	13.55	13.55	13.33	13.48	13800
1999-08-25	13.50	13.64	13.50	13.64	5400
1999-08-26	13.56	13.64	13.50	13.64	9600
1999-08-27	13.69	13.70	13.63	13.63	16800
1999-08-30	13.70	13.78	13.62	13.74	12000
1999-08-31	13.92	14.37	13.92	14.31	22800
1999-09-01	14.33	14.44	14.33	14.44	18600
1999-09-02	14.50	14.58	14.44	14.53	18000
1999-09-03	14.57	15.17	14.57	15.17	43800
1999-09-07	15.25	15.54	15.21	15.24	24000
1999-09-08	15.24	15.24	14.92	15.00	15600
1999-09-09	15.08	15.08	14.92	15.08	6600
1999-09-10	15.17	15.17	15.08	15.08	1800
1999-09-14	15.00	15.00	14.83	14.99	10200
1999-09-15	15.00	15.03	14.94	15.03	10200
1999-09-16	15.01	15.04	15.00	15.01	7200
1999-09-17	14.98	15.17	14.98	15.00	12000
1999-09-20	15.00	15.05	14.85	14.85	16200
1999-09-21	14.83	14.87	14.50	14.51	16200
1999-09-22	14.46	14.46	13.92	13.92	20400
1999-09-23	13.96	13.96	13.42	13.71	26400
1999-09-24	13.67	13.67	13.58	13.58	3600
1999-09-27	13.71	14.54	13.64	14.54	45000
1999-09-29	15.33	15.58	15.27	15.37	49800
1999-09-30	15.46	15.46	14.89	15.06	12600
1999-10-01	15.14	15.14	14.75	14.77	16200
1999-10-04	14.62	14.73	14.62	14.73	9600
1999-10-05	14.81	15.04	14.81	15.03	6000
1999-10-06	15.10	15.50	15.10	15.50	9000
1999-10-07	15.42	15.50	14.92	14.96	15000
1999-10-08	15.04	15.25	15.04	15.17	5400
1999-10-11	15.12	15.25	15.12	15.25	6600
1999-10-12	15.33	15.37	15.27	15.27	15000
1999-10-13	15.17	15.35	15.17	15.17	18000
1999-10-14	15.17	15.29	15.17	15.29	3600
1999-10-15	15.29	15.50	15.18	15.42	20400
1999-10-18	15.35	15.50	15.35	15.50	3000
1999-10-19	15.81	16.00	15.58	15.58	15600
1999-10-20	15.62	15.75	15.50	15.50	24000
1999-10-21	15.50	16.12	15.50	16.12	42000
1999-10-22	16.19	16.83	16.14	16.58	30000
1999-10-25	16.62	17.48	16.33	17.48	41400
1999-10-26	17.66	18.00	17.16	17.91	48600
1999-10-27	17.83	17.83	16.83	17.21	25200
1999-10-28	17.33	17.66	17.33	17.66	27000
1999-10-29	19.83	20.00	19.37	19.54	387036
1999-11-01	19.62	19.91	19.60	19.83	66606
1999-11-02	19.83	19.87	19.83	19.83	31200
1999-11-03	19.83	19.87	19.83	19.85	15000
1999-11-04	19.83	19.83	19.54	19.62	43800
1999-11-05	19.66	19.98	19.66	19.98	88806
1999-11-08	19.91	20.14	19.83	20.08	21000
1999-11-09	20.01	20.06	19.96	20.06	20400
1999-11-10	20.00	20.05	19.97	20.03	18000
1999-11-11	20.00	20.02	20.00	20.02	24600
1999-11-12	20.01	20.02	20.00	20.02	39000
1999-11-15	20.00	20.00	19.91	19.93	18600
1999-11-16	19.83	19.96	19.77	19.96	49200
1999-11-17	19.94	20.00	19.94	20.00	15600
1999-11-18	20.00	20.00	20.00	20.00	13200
1999-11-19	20.03	20.04	19.98	20.00	28800
1999-11-22	20.00	20.00	19.96	20.00	34800
1999-11-23	20.00	20.03	20.00	20.00	34200
1999-11-24	20.00	20.16	20.00	20.09	45000
1999-11-26	20.09	20.09	20.09	20.09	4800
1999-11-29	20.08	20.08	20.02	20.02	7200
1999-11-30	20.00	20.08	19.91	20.08	55806
1999-12-01	20.00	20.04	20.00	20.04	4800
1999-12-02	20.00	20.00	19.83	20.00	22800
1999-12-03	20.00	20.01	20.00	20.01	3000
1999-12-06	20.08	20.16	20.00	20.04	13800
1999-12-07	20.00	20.00	20.00	20.00	2400
1999-12-08	20.00	20.00	20.00	20.00	10200
1999-12-09	20.00	20.00	20.00	20.00	9600
1999-12-10	20.02	20.08	20.00	20.00	6600
1999-12-13	20.00	20.00	20.00	20.00	24000
1999-12-14	20.00	20.00	19.83	19.91	54600
1999-12-15	19.91	19.91	19.83	19.91	34200
1999-12-16	19.91	19.91	19.75	19.91	43800
1999-12-17	19.91	19.91	19.83	19.83	46800
1999-12-20	19.91	20.00	19.83	19.98	37800
1999-12-21	19.83	19.83	19.75	19.83	38400
1999-12-22	19.83	19.83	19.83	19.83	3000
1999-12-23	19.91	19.91	19.83	19.91	5400
1999-12-27	19.87	20.00	19.87	19.99	25200
1999-12-28	19.87	19.87	19.83	19.84	8400
1999-12-29	19.83	19.83	19.83	19.83	23400
1999-12-30	19.85	20.04	19.85	20.04	40800
1999-12-31	20.04	20.04	20.04	20.04	1200
2000-01-03	19.96	19.96	19.75	19.82	23400
2000-01-04	19.87	19.87	19.79	19.79	45600
2000-01-05	19.80	19.83	19.75	19.79	27000
2000-01-06	19.77	19.77	19.73	19.73	34200
2000-01-07	19.79	19.83	19.73	19.75	19200
2000-01-10	19.75	19.75	19.71	19.71	37800
2000-01-11	19.71	19.75	19.71	19.75	14400
2000-01-12	19.73	19.73	19.73	19.73	4200
2000-01-13	19.73	19.73	19.73	19.73	7200
2000-01-14	19.73	19.73	19.73	19.73	8400
2000-01-18	19.72	19.75	19.69	19.69	31800
2000-01-19	19.69	19.69	19.46	19.46	55806
2000-01-20	19.46	19.46	19.41	19.46	19200
2000-01-21	19.46	19.66	19.41	19.64	15000
2000-01-24	19.62	19.64	19.54	19.54	7200
2000-01-25	19.54	19.54	19.50	19.50	1200
2000-01-26	19.54	19.54	19.33	19.33	17400
2000-01-27	19.35	19.35	19.00	19.00	24600
2000-01-28	18.91	18.93	18.83	18.83	12000
2000-01-31	19.00	19.41	18.99	19.37	24000
2000-02-01	19.33	19.33	19.33	19.33	6000
2000-02-02	19.50	19.50	19.41	19.41	6600
2000-02-03	19.41	19.41	19.08	19.08	18600
2000-02-04	19.00	19.00	18.91	19.00	5400
2000-02-07	19.00	19.16	19.00	19.00	12000
2000-02-08	18.96	18.96	18.91	18.91	16200
2000-02-09	19.08	19.08	18.75	18.75	19800
2000-02-10	18.71	18.71	18.69	18.69	13200
2000-02-11	18.69	18.81	18.69	18.75	7800
2000-02-14	18.79	18.83	18.54	18.54	20400
2000-02-15	18.54	18.54	18.48	18.50	6600
2000-02-16	18.46	18.62	18.46	18.62	10800
2000-02-17	18.54	18.62	18.54	18.62	4200
2000-02-18	18.58	18.62	18.58	18.62	3600
2000-02-22	18.75	18.75	18.58	18.75	20400
2000-02-23	18.71	19.00	18.71	19.00	7200
2000-02-24	18.91	19.00	18.83	18.87	4200
2000-02-25	18.83	19.00	18.69	19.00	10200
2000-02-28	18.93	18.93	18.91	18.91	1800
2000-02-29	18.87	18.87	18.77	18.77	9600
2000-03-01	18.83	18.96	18.83	18.96	7200
2000-03-02	18.88	18.88	18.58	18.58	23400
2000-03-03	18.33	18.58	18.33	18.58	26400
2000-03-06	18.66	18.83	18.66	18.76	13800
2000-03-07	18.76	19.66	18.75	19.50	18600
2000-03-08	19.50	19.50	19.21	19.50	18000
2000-03-09	19.33	19.33	19.08	19.08	7800
2000-03-10	18.95	18.95	18.58	18.75	5400
2000-03-13	18.83	18.83	18.60	18.60	7800
2000-03-14	18.59	18.81	18.59	18.81	4200
2000-03-15	18.66	18.66	18.00	18.47	36600
2000-03-16	18.63	18.72	18.51	18.72	8400
2000-03-17	18.71	19.16	18.71	19.08	12600
2000-03-20	18.91	19.00	18.79	18.79	4200
2000-03-21	18.66	18.77	18.50	18.77	17400
2000-03-22	18.50	18.83	18.50	18.66	24000
2000-03-23	18.83	19.00	18.83	19.00	9600
2000-03-24	19.00	19.00	19.00	19.00	11400
2000-03-27	19.00	19.16	18.60	19.16	18600
2000-03-28	19.00	19.00	18.75	18.83	3000
2000-03-29	19.00	19.00	19.00	19.00	23400
2000-03-30	19.08	19.14	18.97	19.00	10200
2000-03-31	18.75	19.50	18.75	19.50	22800
2000-04-03	19.33	19.44	19.16	19.16	13200
2000-04-04	19.41	19.50	19.26	19.33	16200
2000-04-05	19.16	19.58	19.16	19.50	13800
2000-04-06	19.33	19.33	19.16	19.16	3600
2000-04-07	19.16	19.16	19.16	19.16	1800
2000-04-10	19.16	19.33	19.16	19.33	18600
2000-04-11	19.33	19.46	19.33	19.46	2400
2000-04-13	19.64	19.65	19.56	19.56	2400
2000-04-14	19.66	19.66	19.25	19.25	7800
2000-04-17	19.41	19.56	19.41	19.56	6600
2000-04-18	19.33	19.33	19.00	19.16	6000
2000-04-19	19.04	19.16	19.00	19.16	8400
2000-04-20	19.16	19.33	19.16	19.33	10200
2000-04-24	19.33	19.33	19.33	19.33	4800
2000-04-25	19.30	19.46	19.27	19.33	6000
2000-04-26	19.23	19.33	19.23	19.33	1800
2000-04-27	19.26	19.26	19.16	19.16	24000
2000-04-28	19.21	19.29	19.21	19.29	30000
2000-05-01	19.16	19.25	19.16	19.25	6000
2000-05-02	19.27	19.27	19.08	19.08	4800
2000-05-03	19.16	19.16	19.16	19.16	600
2000-05-04	19.16	19.16	19.16	19.16	2400
2000-05-05	19.08	19.33	19.08	19.33	10800
2000-05-08	19.29	19.29	19.25	19.25	11400
2000-05-09	19.16	19.23	19.16	19.16	5400
2000-05-10	19.16	19.29	19.09	19.16	34800
2000-05-11	19.21	19.23	19.04	19.23	4800
2000-05-15	19.06	19.16	19.06	19.16	6000
2000-05-16	19.04	19.16	19.04	19.12	7800
2000-05-17	19.08	19.27	19.01	19.10	43200
2000-05-18	19.10	19.16	19.00	19.16	10800
2000-05-19	19.12	19.16	19.12	19.12	9600
2000-05-22	19.08	19.16	19.08	19.12	11400
2000-05-23	19.29	19.46	19.25	19.25	10800
2000-05-24	19.23	19.37	19.08	19.37	12600
2000-05-25	19.41	19.58	19.26	19.26	9600
2000-05-26	19.29	19.29	19.00	19.16	14400
2000-05-30	19.23	19.23	19.23	19.23	1200
2000-05-31	19.24	19.24	18.83	18.83	14400
2000-06-01	19.00	19.33	19.00	19.25	22800
2000-06-02	19.16	19.25	19.14	19.14	6000
2000-06-05	19.16	19.31	19.16	19.16	8400
2000-06-06	19.33	19.50	19.33	19.50	11400
2000-06-08	19.50	19.66	19.50	19.64	12600
2000-06-09	19.50	19.50	19.43	19.50	24600
2000-06-12	19.41	19.50	19.40	19.40	6000
2000-06-13	19.45	19.50	19.41	19.46	7200
2000-06-14	19.50	19.50	19.50	19.50	5400
2000-06-15	19.46	19.50	19.41	19.41	7200
2000-06-16	19.41	19.41	19.35	19.38	19200
2000-06-19	19.35	19.37	19.35	19.37	3000
2000-06-20	19.37	19.41	19.33	19.41	20400
2000-06-21	19.43	19.43	19.37	19.37	4200
2000-06-22	19.33	19.33	19.33	19.33	1200
2000-06-23	19.33	19.58	19.33	19.46	10200
2000-06-27	19.46	19.62	19.46	19.62	13200
2000-06-28	19.56	19.64	19.50	19.64	7800
2000-06-29	19.64	19.66	19.50	19.54	22800
2000-06-30	19.65	19.89	19.50	19.81	25800
2000-07-03	19.79	19.79	19.79	19.79	1200
2000-07-05	19.87	19.87	19.87	19.87	1800
2000-07-06	19.80	19.96	19.69	19.83	22200
2000-07-07	19.91	19.91	19.79	19.83	6000
2000-07-10	19.83	20.00	19.83	19.91	55806
2000-07-11	19.96	20.00	19.91	19.91	7800
2000-07-12	19.83	19.90	19.83	19.83	17400
2000-07-13	19.83	20.02	19.83	20.02	15600
2000-07-14	20.04	20.08	20.00	20.08	15000
2000-07-17	20.00	20.00	20.00	20.00	4800
2000-07-18	20.05	20.06	19.91	19.94	31200
2000-07-19	19.89	19.89	19.75	19.78	6000
2000-07-20	19.76	19.87	19.76	19.87	6600
2000-07-21	19.96	19.96	19.83	19.83	7200
2000-07-24	19.79	19.85	19.79	19.79	7800
2000-07-25	19.83	19.83	19.71	19.71	28200
2000-07-26	19.75	19.79	19.75	19.79	99006
2000-07-27	19.79	19.86	19.79	19.85	67806
2000-07-28	19.84	20.00	19.84	20.00	66606
2000-07-31	20.00	20.08	20.00	20.08	5400
2000-08-01	20.04	20.16	20.04	20.16	3600
2000-08-02	20.29	20.33	19.98	20.00	65406
2000-08-03	20.00	20.00	19.97	19.98	22800
2000-08-04	19.98	20.25	19.98	20.25	132012
2000-08-07	20.32	20.32	20.21	20.29	14400
2000-08-08	20.29	20.30	20.21	20.29	12600
2000-08-09	20.16	20.16	20.16	20.16	6600
2000-08-10	20.16	20.25	20.04	20.09	9600
2000-08-11	19.91	20.14	19.91	20.08	15600
2000-08-14	20.25	20.25	19.83	19.91	21600
2000-08-15	20.08	20.16	20.08	20.08	11400
2000-08-16	20.02	20.12	20.02	20.06	16800
2000-08-17	19.98	19.98	19.94	19.96	3600
2000-08-21	19.96	19.96	19.72	19.72	16200
2000-08-22	19.77	19.88	19.75	19.75	21600
2000-08-23	19.75	19.75	19.66	19.75	4800
2000-08-24	19.75	19.82	19.75	19.82	12000
2000-08-25	19.78	19.78	19.59	19.71	14400
2000-08-28	19.71	19.76	19.68	19.68	7200
2000-08-29	19.79	19.79	19.66	19.73	8400
2000-08-30	19.83	19.87	19.83	19.83	49800
2000-08-31	19.83	19.94	19.83	19.91	9600
2000-09-01	19.83	19.93	19.83	19.91	18600
2000-09-05	19.94	19.94	19.83	19.88	6000
2000-09-06	19.75	19.81	19.66	19.81	8400
2000-09-07	19.90	19.94	19.89	19.89	4800
2000-09-08	19.75	19.95	19.68	19.83	18000
2000-09-11	19.75	19.75	19.66	19.69	11400
2000-09-12	19.81	19.83	19.81	19.83	5400
2000-09-13	19.83	19.83	19.82	19.82	1800
2000-09-14	19.72	19.83	19.68	19.79	5400
2000-09-15	19.66	19.82	19.66	19.82	6000
2000-09-18	19.69	19.71	19.62	19.64	9600
2000-09-19	19.62	19.97	19.62	19.97	15600
2000-09-20	19.97	20.00	19.84	19.96	15600
2000-09-21	19.79	19.82	19.58	19.68	25200
2000-09-22	19.58	19.91	19.58	19.91	16200
2000-09-25	19.79	19.79	19.69	19.78	8400
2000-09-26	19.54	19.86	19.54	19.66	23400
2000-09-27	19.83	19.98	19.69	19.69	27600
2000-09-28	19.82	19.96	19.79	19.88	10200
2000-09-29	19.81	19.81	19.68	19.79	2400
2000-10-02	19.76	19.89	19.75	19.80	52200
2000-10-03	19.79	19.79	19.71	19.71	26400
2000-10-04	19.75	19.80	19.74	19.80	30000
2000-10-05	19.79	19.79	19.75	19.75	7200
2000-10-06	19.73	19.73	19.66	19.66	11400
2000-10-09	19.71	19.76	19.66	19.76	15600
2000-10-10	19.76	19.76	19.62	19.62	15000
2000-10-11	19.69	19.75	19.69	19.74	6600
2000-10-13	19.76	19.96	19.75	19.96	12600
2000-10-16	19.87	19.97	19.70	19.70	18000
2000-10-17	19.69	19.69	19.54	19.60	40800
2000-10-18	19.56	19.77	19.56	19.76	23400
2000-10-19	19.70	19.82	19.70	19.82	3000
2000-10-20	19.83	19.87	19.83	19.87	6000
2000-10-23	19.87	19.88	19.82	19.82	4800
2000-10-24	19.82	19.82	19.68	19.75	27600
2000-10-25	19.71	19.75	19.71	19.75	1200
2000-10-26	19.66	19.71	19.64	19.71	6000
2000-10-27	19.66	19.71	19.60	19.71	10200
2000-10-30	19.71	19.77	19.71	19.71	18000
2000-10-31	19.77	19.81	19.77	19.81	7200
2000-11-01	19.78	19.89	19.58	19.59	33600
2000-11-02	19.66	19.66	19.54	19.54	11400
2000-11-03	19.45	19.54	19.25	19.54	19800
2000-11-06	19.36	19.38	19.33	19.33	6000
2000-11-07	19.37	19.53	19.37	19.53	16200
2000-11-09	19.33	19.33	19.02	19.11	42600
2000-11-10	19.02	19.14	19.00	19.02	36600
2000-11-13	19.02	19.39	19.02	19.25	9000
2000-11-14	19.08	19.25	18.96	19.25	14400
2000-11-15	19.26	19.77	19.26	19.50	31200
2000-11-16	19.64	19.66	19.33	19.33	5400
2000-11-17	19.50	19.53	19.47	19.52	32400
2000-11-20	19.21	19.21	19.21	19.21	4200
2000-11-21	19.26	19.49	19.26	19.39	10800
2000-11-22	19.16	19.16	19.05	19.05	1800
2000-11-24	19.33	19.33	19.30	19.30	1800
2000-11-27	19.25	19.25	18.83	18.83	24000
2000-11-28	18.85	18.85	18.85	18.85	9600
2000-11-29	18.70	18.89	18.58	18.78	25800
2000-11-30	18.96	18.96	18.75	18.75	6600
2000-12-01	18.87	18.87	18.82	18.85	14400
2000-12-04	18.89	19.00	18.89	18.93	10200
2000-12-05	18.98	18.98	18.66	18.66	6000
2000-12-06	18.66	18.66	18.58	18.66	3600
2000-12-07	18.75	18.75	18.31	18.33	10800
2000-12-08	18.50	18.58	18.00	18.00	26400
2000-12-11	17.83	17.83	17.00	17.00	34800
2000-12-12	17.00	17.00	16.25	16.50	48600
2000-12-13	16.50	16.67	15.83	16.33	38400
2000-12-14	16.33	16.60	16.33	16.51	15000
2000-12-15	16.50	16.52	16.42	16.50	29400
2000-12-18	16.56	17.12	16.56	17.08	20400
2000-12-19	17.08	17.32	17.08	17.18	7800
2000-12-20	17.08	17.18	16.83	17.04	24000
2000-12-21	16.79	17.03	16.79	16.83	21600
2000-12-22	16.83	16.96	16.83	16.87	5400
2000-12-26	16.91	16.91	16.91	16.91	4200
2000-12-27	16.96	17.12	16.79	16.83	40200
2000-12-28	16.75	17.04	16.75	16.87	9000
2000-12-29	17.11	17.15	16.91	17.00	68406
2001-01-02	17.25	17.26	17.16	17.18	12000
2001-01-03	17.31	17.41	16.75	17.08	57606
2001-01-04	16.91	17.00	16.79	17.00	12000
2001-01-05	17.00	17.00	16.58	16.58	10800
2001-01-08	16.61	16.67	16.17	16.17	18000
2001-01-09	16.32	16.32	16.28	16.28	3000
2001-01-10	16.08	16.14	16.02	16.02	10200
2001-01-11	16.00	16.06	15.87	15.88	9600
2001-01-12	16.20	16.67	16.03	16.33	18000
2001-01-16	16.23	17.25	15.83	17.25	140412
2001-01-17	17.18	17.64	17.00	17.64	58206
2001-01-18	17.60	17.60	17.60	17.60	4800
2001-01-19	17.83	17.83	17.75	17.75	10200
2001-01-22	17.75	17.75	17.16	17.16	8400
2001-01-23	17.33	17.33	16.91	16.91	4200
2001-01-24	16.83	16.83	16.50	16.75	5400
2001-01-25	16.83	16.83	16.50	16.50	3000
2001-01-26	16.33	16.33	16.00	16.00	12000
2001-01-29	16.06	16.67	16.06	16.67	5400
2001-01-30	16.50	16.50	16.33	16.33	2400
2001-01-31	16.00	16.33	16.00	16.33	12600
2001-02-01	16.37	16.42	16.37	16.42	7800
2001-02-02	16.67	16.67	16.67	16.67	1200
2001-02-05	16.67	16.67	16.50	16.50	11400
2001-02-06	16.25	16.25	15.58	15.83	60606
2001-02-07	15.83	15.83	15.50	15.54	24600
2001-02-08	15.46	15.46	14.83	15.00	24000
2001-02-09	14.67	14.70	13.00	14.00	56406
2001-02-12	14.00	14.64	14.00	14.64	39000
2001-02-13	14.64	14.74	14.17	14.67	69606
2001-02-14	14.71	14.83	14.71	14.83	61206
2001-02-15	14.83	14.97	14.75	14.78	11400
2001-02-16	14.78	15.08	14.78	14.92	14400
2001-02-20	14.92	15.46	14.92	15.46	25200
2001-02-21	15.33	15.50	15.22	15.50	15600
2001-02-22	15.50	15.53	15.27	15.50	21600
2001-02-23	11.67	12.08	11.58	11.98	974496
2001-02-26	11.92	12.66	11.88	12.48	195018
2001-02-27	12.62	12.62	12.04	12.34	88806
2001-02-28	12.33	12.52	12.29	12.52	14400
2001-03-01	12.57	13.08	12.54	12.79	35400
2001-03-02	12.67	12.67	11.97	12.17	100806
2001-03-05	12.25	12.92	12.22	12.83	69606
2001-03-06	12.92	13.00	12.83	12.83	17400
2001-03-07	13.08	13.67	13.08	13.44	21600
2001-03-08	13.50	13.50	13.21	13.33	21600
2001-03-09	13.42	13.58	13.33	13.58	21000
2001-03-12	13.58	13.58	13.33	13.33	33000
2001-03-13	13.33	13.33	13.33	13.33	7800
2001-03-14	13.33	13.37	13.17	13.25	13800
2001-03-15	13.54	13.54	13.19	13.19	39000
2001-03-16	13.19	13.21	13.05	13.08	24600
2001-03-19	13.04	13.09	12.98	12.98	6600
2001-03-20	12.92	13.01	12.92	12.92	12600
2001-03-21	12.92	12.92	12.92	12.92	3000
2001-03-22	12.88	12.98	12.83	12.96	14400
2001-03-23	12.83	12.90	12.62	12.62	13800
2001-03-26	12.96	12.96	12.83	12.83	26400
2001-03-27	12.92	13.16	12.92	13.13	17400
2001-03-28	13.02	13.06	12.92	13.06	26400
2001-03-29	13.12	13.25	13.08	13.08	6600
2001-03-30	13.08	13.29	13.06	13.29	13800
2001-04-02	13.33	13.87	13.33	13.45	24600
2001-04-03	13.19	13.42	13.19	13.42	8400
2001-04-04	13.58	13.58	13.42	13.42	26400
2001-04-05	13.25	14.04	13.25	14.04	28800
2001-04-06	13.87	13.87	13.62	13.73	22800
2001-04-09	13.68	13.83	13.57	13.81	15000
2001-04-10	13.81	14.00	13.76	13.85	22200
2001-04-11	13.89	13.89	13.75	13.85	7800
2001-04-12	13.67	13.79	13.67	13.79	6600
2001-04-16	14.00	14.05	13.81	13.94	33600
2001-04-17	14.00	14.33	13.87	14.33	20400
2001-04-18	14.33	14.64	14.32	14.33	14400
2001-04-19	14.50	14.50	14.50	14.50	7200
2001-04-20	14.50	14.50	14.09	14.14	10200
2001-04-23	14.07	14.07	13.67	13.91	15000
2001-04-24	13.87	13.87	13.17	13.17	36600
2001-04-25	13.25	13.54	13.25	13.54	17400
2001-04-26	13.58	13.63	13.40	13.49	17400
2001-04-27	13.50	13.70	13.50	13.70	30000
2001-04-30	13.75	13.92	13.33	13.45	44400
2001-05-01	13.45	14.08	13.45	14.08	13800
2001-05-02	14.08	14.08	13.79	13.87	3000
2001-05-03	13.72	13.72	13.37	13.41	20400
2001-05-04	13.50	13.67	13.42	13.67	14400
2001-05-07	13.75	14.17	13.47	14.04	29400
2001-05-08	14.00	14.00	14.00	14.00	600
2001-05-09	13.75	13.75	13.75	13.75	16800
2001-05-10	13.83	13.83	13.83	13.83	600
2001-05-11	13.79	13.79	13.71	13.71	1800
2001-05-14	13.67	13.72	13.62	13.67	8400
2001-05-15	13.75	13.75	13.75	13.75	1200
2001-05-16	13.71	13.71	13.59	13.59	6600
2001-05-17	13.67	13.87	13.67	13.84	10800
2001-05-18	13.75	13.75	13.50	13.50	22200
2001-05-21	13.46	13.58	13.46	13.58	6000
2001-05-22	13.58	13.58	13.47	13.47	3000
2001-05-23	13.52	13.58	13.17	13.33	27600
2001-05-24	13.29	13.52	13.29	13.33	5400
2001-05-25	13.33	13.33	13.33	13.33	8400
2001-05-29	13.33	13.46	13.33	13.37	9000
2001-05-30	13.33	13.33	13.27	13.33	11400
2001-05-31	13.42	13.42	13.29	13.29	4800
2001-06-01	13.26	13.42	13.25	13.42	14400
2001-06-04	13.46	13.58	13.46	13.50	22200
2001-06-05	13.54	13.58	13.54	13.58	3000
2001-06-06	13.58	13.83	13.58	13.77	48000
2001-06-07	13.83	14.02	13.58	13.93	80406
2001-06-08	13.83	13.92	13.67	13.83	23400
2001-06-11	13.83	13.96	13.83	13.83	58806
2001-06-12	13.83	14.00	13.83	14.00	14400
2001-06-13	13.93	13.93	13.87	13.93	6000
2001-06-14	13.93	13.93	13.83	13.93	10200
2001-06-15	13.93	13.93	13.85	13.85	9600
2001-06-18	13.87	13.87	13.83	13.83	6600
2001-06-19	13.83	13.83	13.79	13.79	11400
2001-06-20	13.76	13.83	13.75	13.79	27000
2001-06-21	13.82	13.83	13.79	13.83	12600
2001-06-22	13.83	14.00	13.81	13.96	29400
2001-06-25	13.83	13.83	13.71	13.71	10800
2001-06-26	13.67	13.75	13.67	13.75	6000
2001-06-27	13.92	14.08	13.92	14.08	7200
2001-06-28	14.08	14.17	14.08	14.17	13200
2001-06-29	14.17	14.25	14.15	14.25	55206
2001-07-02	14.20	14.25	13.83	13.83	24000
2001-07-03	13.83	13.86	13.67	13.86	9600
2001-07-05	13.83	13.89	13.79	13.79	19200
2001-07-06	13.87	13.87	13.54	13.83	19800
2001-07-09	13.67	13.75	13.62	13.71	11400
2001-07-10	13.75	13.83	13.54	13.58	9000
2001-07-11	13.67	14.00	13.67	13.92	10200
2001-07-12	13.92	14.00	13.83	13.83	7200
2001-07-13	13.83	14.25	13.83	14.12	7200
2001-07-16	14.17	14.17	14.08	14.08	10800
2001-07-17	14.00	14.04	13.96	14.00	12600
2001-07-18	13.96	14.04	13.87	13.87	28800
2001-07-19	13.96	14.00	13.96	14.00	3600
2001-07-20	13.96	14.25	13.92	14.17	40800
2001-07-23	14.08	14.08	14.00	14.00	4800
2001-07-24	13.96	13.96	13.50	13.62	21600
2001-07-25	13.67	14.21	13.62	14.21	16200
2001-07-26	14.25	14.46	14.17	14.37	27600
2001-07-27	14.42	14.45	14.37	14.37	13800
2001-07-30	14.18	14.18	13.92	13.92	9600
2001-07-31	14.00	14.42	14.00	14.29	16200
2001-08-01	14.21	14.25	14.17	14.25	8400
2001-08-02	14.17	14.17	14.12	14.12	4200
2001-08-03	14.04	14.08	13.92	14.02	6000
2001-08-06	13.98	14.04	13.83	13.83	19200
2001-08-07	13.83	13.92	13.83	13.88	4200
2001-08-08	13.84	13.87	13.83	13.84	2400
2001-08-09	13.87	13.87	13.83	13.87	3600
2001-08-10	13.84	13.91	13.84	13.91	1200
2001-08-13	13.95	14.12	13.95	14.12	19200
2001-08-14	14.21	14.25	14.12	14.13	8400
2001-08-15	14.11	14.25	14.11	14.20	13800
2001-08-16	14.25	14.29	14.18	14.29	18000
2001-08-17	14.29	14.29	14.25	14.25	4800
2001-08-20	14.25	14.29	14.25	14.29	6000
2001-08-21	14.29	14.33	14.25	14.25	3000
2001-08-22	14.29	14.33	14.29	14.33	4800
2001-08-23	14.29	14.33	14.29	14.33	1200
2001-08-24	14.29	14.33	14.29	14.33	2400
2001-08-27	14.33	14.33	14.30	14.33	15000
2001-08-28	14.33	14.33	14.29	14.29	1800
2001-08-29	14.25	14.25	14.17	14.17	12600
2001-08-30	14.17	14.25	14.17	14.17	13200
2001-08-31	14.25	14.32	14.25	14.32	7800
2001-09-04	14.34	14.50	14.34	14.50	27600
2001-09-05	14.50	14.50	14.42	14.42	3600
2001-09-06	14.37	14.37	14.29	14.29	9000
2001-09-07	14.25	14.25	13.93	13.93	15000
2001-09-10	13.93	13.93	13.84	13.89	6600
2001-09-17	13.97	14.04	13.58	13.71	66606
2001-09-18	13.67	13.71	13.50	13.53	50400
2001-09-19	13.50	13.50	13.33	13.33	19200
2001-09-20	13.42	13.42	12.83	12.83	25200
2001-09-21	12.87	12.87	12.43	12.75	66006
2001-09-24	12.83	13.32	12.83	13.27	25800
2001-09-25	13.33	13.46	13.17	13.30	28200
2001-09-26	13.26	13.29	12.96	12.96	15000
2001-09-27	13.02	13.38	13.00	13.38	17400
2001-09-28	13.34	13.67	13.34	13.65	63006
2001-10-01	13.58	13.58	13.37	13.37	9000
2001-10-02	13.34	13.41	13.33	13.33	19800
2001-10-03	13.26	13.34	13.26	13.33	12600
2001-10-04	13.33	13.42	13.27	13.32	31800
2001-10-05	13.27	13.33	13.22	13.33	18600
2001-10-08	13.33	13.42	13.29	13.29	106206
2001-10-09	13.33	13.37	13.21	13.25	22800
2001-10-10	13.29	13.42	13.29	13.33	13200
2001-10-11	13.42	13.47	13.32	13.32	5400
2001-10-12	13.36	13.54	13.36	13.54	4800
2001-10-15	13.54	13.54	13.33	13.33	24000
2001-10-16	13.29	13.29	13.17	13.18	5400
2001-10-17	13.17	13.29	13.17	13.22	7200
2001-10-18	13.29	13.29	13.12	13.12	6000
2001-10-19	13.12	13.21	13.04	13.21	7200
2001-10-22	13.25	13.41	13.25	13.33	37800
2001-10-23	13.37	13.70	13.31	13.70	24600
2001-10-24	13.67	13.78	13.67	13.75	9000
2001-10-25	13.79	13.85	13.79	13.83	13200
2001-10-26	13.93	14.17	13.93	13.96	20400
2001-10-29	13.99	14.00	13.99	14.00	1200
2001-10-30	13.96	13.96	13.79	13.87	8400
2001-10-31	13.81	13.83	13.67	13.67	8400
2001-11-01	13.62	13.62	13.62	13.62	1800
2001-11-02	13.75	13.98	13.64	13.98	22200
2001-11-05	13.96	14.00	13.96	13.97	10800
2001-11-06	13.96	14.08	13.87	14.08	6000
2001-11-07	14.08	14.14	14.07	14.12	8400
2001-11-08	14.07	14.07	14.05	14.05	6000
2001-11-09	14.08	14.46	14.08	14.45	15600
2001-11-12	14.39	14.39	14.17	14.17	12600
2001-11-13	14.26	14.34	14.26	14.34	8400
2001-11-14	14.37	14.37	14.37	14.37	600
2001-11-15	14.36	14.36	14.02	14.02	9600
2001-11-16	14.00	14.04	14.00	14.04	6000
2001-11-19	14.00	14.00	13.78	13.88	39600
2001-11-20	13.97	14.25	13.97	14.25	24000
2001-11-21	14.21	14.37	14.09	14.37	36000
2001-11-23	14.34	14.34	14.34	14.34	600
2001-11-26	14.30	14.51	14.30	14.51	14400
2001-11-27	14.43	14.50	14.43	14.48	17400
2001-11-28	14.46	14.52	14.42	14.47	26400
2001-11-29	14.47	14.58	14.44	14.54	17400
2001-11-30	14.58	14.67	14.50	14.67	27600
2001-12-03	14.58	14.75	14.58	14.75	6600
2001-12-04	14.79	14.96	14.79	14.83	9000
2001-12-05	14.85	15.21	14.85	15.20	10800
2001-12-06	15.17	15.17	14.89	14.89	17400
2001-12-07	14.83	14.83	14.57	14.62	24000
2001-12-10	14.54	14.54	14.42	14.42	4800
2001-12-11	14.43	14.43	14.42	14.42	6600
2001-12-12	14.46	14.46	14.29	14.29	10800
2001-12-13	14.25	14.25	14.03	14.03	16800
2001-12-14	14.00	14.00	13.75	13.79	43200
2001-12-17	13.63	13.91	13.63	13.87	20400
2001-12-18	13.83	14.20	13.83	14.20	17400
2001-12-19	14.17	14.37	14.17	14.25	20400
2001-12-20	14.21	14.21	14.00	14.00	6600
2001-12-21	14.04	14.12	14.00	14.12	28800
2001-12-24	14.08	14.13	14.00	14.13	12000
2001-12-26	14.08	14.08	14.08	14.08	600
2001-12-27	14.12	14.32	14.08	14.30	11400
2001-12-28	14.37	14.37	14.27	14.28	8400
2001-12-31	14.24	14.28	14.21	14.21	14400
2002-01-02	14.32	14.83	14.32	14.83	26400
2002-01-03	14.79	15.07	14.75	14.77	14400
2002-01-04	14.83	14.83	14.77	14.81	3600
2002-01-07	14.67	14.71	14.67	14.71	9600
2002-01-08	14.75	14.75	14.62	14.62	9600
2002-01-09	14.58	14.58	14.40	14.40	11400
2002-01-10	14.37	14.37	14.32	14.32	1200
2002-01-11	14.27	14.27	14.27	14.27	2400
2002-01-14	14.23	14.23	12.67	13.04	64806
2002-01-15	13.08	13.45	13.08	13.25	20400
2002-01-16	13.23	13.29	13.18	13.29	21600
2002-01-17	13.33	13.42	13.33	13.42	10800
2002-01-18	13.46	13.46	13.42	13.42	1200
2002-01-23	13.37	13.42	13.34	13.38	7200
2002-01-24	13.34	13.37	13.33	13.37	12000
2002-01-25	13.33	13.33	13.29	13.29	3000
2002-01-28	13.46	13.46	13.25	13.25	24000
2002-01-29	13.17	13.17	13.00	13.08	6600
2002-01-30	13.12	13.25	13.12	13.25	3000
2002-01-31	13.29	13.39	13.29	13.39	10200
2002-02-01	13.42	13.42	13.17	13.18	27000
2002-02-04	13.18	13.32	13.18	13.32	9000
2002-02-05	13.28	13.33	13.28	13.33	16800
2002-02-06	13.37	13.49	13.27	13.27	13200
2002-02-07	13.17	13.25	13.17	13.25	4800
2002-02-08	13.21	13.21	13.17	13.17	3000
2002-02-11	13.25	13.34	13.25	13.33	18000
2002-02-12	13.29	13.32	13.29	13.32	2400
2002-02-13	13.33	13.33	13.29	13.33	16200
2002-02-14	13.33	13.33	13.30	13.32	11400
2002-02-15	13.30	13.30	13.30	13.30	7800
2002-02-19	13.27	13.29	13.21	13.21	3000
2002-02-20	13.20	13.20	13.15	13.18	9000
2002-02-21	13.22	13.22	13.15	13.17	13200
2002-02-22	13.17	13.24	13.17	13.21	18000
2002-02-25	13.25	13.27	13.22	13.27	9000
2002-02-26	13.32	13.33	13.29	13.29	292224
2002-02-27	13.25	13.25	13.21	13.21	1800
2002-02-28	13.25	13.32	13.17	13.27	19200
2002-03-01	13.32	13.33	13.29	13.29	6000
2002-03-04	13.35	13.40	13.25	13.25	63006
2002-03-05	13.22	13.25	13.22	13.25	7800
2002-03-06	13.21	13.29	13.21	13.25	16800
2002-03-07	13.21	13.21	13.21	13.21	8400
2002-03-08	13.24	13.25	13.22	13.22	7800
2002-03-11	13.26	13.26	13.21	13.21	10200
2002-03-12	13.17	13.30	13.17	13.30	4800
2002-03-13	13.27	13.27	13.22	13.22	16200
2002-03-14	13.24	13.24	13.24	13.24	600
2002-03-15	13.20	13.24	13.20	13.24	7800
2002-03-18	13.20	13.29	13.20	13.25	15600
2002-03-19	13.25	13.25	13.25	13.25	9000
2002-03-20	13.29	13.29	13.21	13.21	6600
2002-03-21	13.17	13.21	13.12	13.21	5400
2002-03-22	13.29	13.29	13.00	13.12	25800
2002-03-25	13.17	13.33	13.17	13.33	14400
2002-03-26	13.33	13.37	13.33	13.33	16200
2002-03-27	13.35	13.44	13.31	13.44	16800
2002-03-28	13.45	13.57	13.45	13.53	48000
2002-04-01	13.50	13.50	13.38	13.41	16200
2002-04-02	13.45	13.52	13.45	13.52	8400
2002-04-03	13.52	13.67	13.52	13.67	9000
2002-04-04	13.71	13.87	13.67	13.80	28800
2002-04-05	13.71	13.71	13.71	13.71	600
2002-04-08	13.71	13.92	13.71	13.92	26400
2002-04-09	13.92	13.92	13.83	13.83	6000
2002-04-10	13.83	13.83	13.79	13.79	6000
2002-04-11	13.83	13.83	13.75	13.75	7200
2002-04-12	13.79	13.92	13.79	13.87	13800
2002-04-15	13.83	13.87	13.83	13.83	12600
2002-04-16	13.87	13.92	13.83	13.87	10800
2002-04-17	13.83	13.83	13.83	13.83	3600
2002-04-18	13.83	13.92	13.83	13.92	3600
2002-04-19	13.87	13.92	13.83	13.83	4800
2002-04-22	13.79	13.83	13.78	13.81	9000
2002-04-23	13.78	13.87	13.78	13.87	3600
2002-04-24	13.92	13.92	13.79	13.79	2400
2002-04-25	13.71	13.87	13.67	13.87	9000
2002-04-26	13.91	13.92	13.87	13.87	7800
2002-04-29	13.68	13.85	13.67	13.83	21000
2002-04-30	13.83	14.08	13.83	14.08	30600
2002-05-01	14.04	14.25	14.04	14.25	19200
2002-05-02	14.21	14.46	14.17	14.44	38400
2002-05-03	14.40	14.40	14.25	14.33	14400
2002-05-06	14.33	14.33	14.21	14.29	13800
2002-05-07	14.29	14.32	14.29	14.29	15000
2002-05-08	14.33	14.46	14.33	14.46	4800
2002-05-09	14.50	14.70	14.50	14.70	26400
2002-05-10	14.71	14.71	14.67	14.67	13200
2002-05-13	14.67	14.67	14.67	14.67	1200
2002-05-14	14.63	14.63	14.49	14.50	4200
2002-05-15	14.50	14.50	14.50	14.50	3000
2002-05-16	14.50	14.50	14.42	14.46	4800
2002-05-17	14.40	14.44	14.40	14.44	3600
2002-05-20	14.43	14.43	14.37	14.37	4800
2002-05-21	14.33	14.33	14.04	14.04	8400
2002-05-22	13.97	13.97	13.75	13.75	8400
2002-05-23	13.71	13.71	13.50	13.55	18600
2002-05-24	13.57	13.67	13.57	13.67	20400
2002-05-28	13.67	13.79	13.67	13.79	22800
2002-05-29	13.79	13.79	13.67	13.71	15000
2002-05-30	13.67	13.67	13.25	13.29	36600
2002-05-31	13.25	13.46	13.25	13.46	15600
2002-06-03	13.42	13.42	13.32	13.32	7200
2002-06-04	13.33	13.33	13.17	13.25	9000
2002-06-05	13.27	13.27	13.22	13.25	10800
2002-06-06	13.21	13.22	13.18	13.18	9000
2002-06-07	13.20	13.23	13.19	13.19	5400
2002-06-11	13.17	13.21	13.17	13.17	6000
2002-06-12	13.17	13.17	12.83	12.96	27600
2002-06-13	13.00	13.08	12.96	12.96	9000
2002-06-14	12.92	12.92	12.83	12.84	16800
2002-06-17	12.80	13.17	12.75	13.15	19800
2002-06-18	13.13	13.17	13.10	13.17	6600
2002-06-19	13.17	13.25	13.13	13.14	42000
2002-06-20	13.17	13.17	13.08	13.17	17400
2002-06-21	13.33	13.33	13.10	13.10	20400
2002-06-24	13.07	13.10	12.93	12.97	14400
2002-06-25	13.00	13.17	13.00	13.17	24600
2002-06-26	13.12	13.17	13.08	13.15	24000
2002-06-27	13.17	13.17	13.08	13.15	15000
2002-06-28	13.17	13.50	13.17	13.50	91206
2002-07-01	13.47	13.51	13.45	13.47	5400
2002-07-02	13.51	13.54	13.51	13.54	1800
2002-07-03	13.50	13.50	13.37	13.37	5400
2002-07-05	13.38	13.42	13.38	13.42	3600
2002-07-08	13.46	13.50	13.33	13.33	6000
2002-07-09	13.37	13.53	13.37	13.53	4200
2002-07-10	13.52	13.57	13.50	13.57	19200
2002-07-11	13.56	13.56	13.42	13.46	22800
2002-07-12	13.42	13.42	13.36	13.36	2400
2002-07-15	13.33	13.37	13.22	13.37	20400
2002-07-16	13.33	13.33	13.21	13.21	10200
2002-07-17	13.17	13.21	13.12	13.21	5400
2002-07-18	13.17	13.17	13.17	13.17	1800
2002-07-19	13.12	13.17	13.12	13.12	16200
2002-07-22	13.12	13.12	12.92	13.00	13800
2002-07-23	12.96	12.96	12.67	12.71	8400
2002-07-24	12.71	12.87	12.67	12.87	5400
2002-07-25	12.87	12.92	12.79	12.83	6000
2002-07-26	12.87	13.00	12.87	13.00	2400
2002-07-29	13.04	13.29	12.96	13.29	33000
2002-07-30	13.18	13.18	13.04	13.04	7800
2002-07-31	13.04	13.08	12.96	12.96	4200
2002-08-01	13.00	13.08	12.97	12.99	10800
2002-08-02	13.03	13.08	13.03	13.04	3600
2002-08-05	13.00	13.00	12.92	12.92	14400
2002-08-06	12.96	13.04	12.96	13.04	19200
2002-08-07	13.00	13.04	13.00	13.00	3600
2002-08-08	13.04	13.08	13.00	13.04	9000
2002-08-09	13.00	13.00	12.96	12.96	3600
2002-08-12	12.98	13.08	12.98	13.04	13200
2002-08-13	13.00	13.00	12.96	12.96	1200
2002-08-14	12.92	13.00	12.92	13.00	8400
2002-08-15	13.04	13.04	12.96	13.00	7800
2002-08-16	12.98	13.00	12.96	13.00	7800
2002-08-19	13.04	13.12	13.04	13.12	2400
2002-08-21	13.17	13.21	13.12	13.21	3600
2002-08-22	13.21	13.37	13.21	13.33	9600
2002-08-23	13.29	13.29	13.25	13.25	2400
2002-08-26	13.29	13.29	13.25	13.29	2400
2002-08-27	13.33	13.43	13.33	13.33	9600
2002-08-28	13.37	13.42	13.34	13.36	5400
2002-08-29	13.40	13.55	13.38	13.51	9600
2002-08-30	13.56	13.58	13.52	13.54	22800
2002-09-03	13.50	13.50	13.17	13.17	10800
2002-09-04	13.17	13.21	13.17	13.17	7800
2002-09-05	13.12	13.12	13.12	13.12	600
2002-09-06	13.06	13.27	13.00	13.27	19800
2002-09-09	13.22	13.22	13.17	13.17	19800
2002-09-10	13.21	13.25	13.17	13.25	7200
2002-09-11	13.29	13.33	13.29	13.33	2400
2002-09-12	13.37	13.52	13.25	13.52	16800
2002-09-13	13.47	13.51	13.43	13.51	9000
2002-09-16	13.55	13.58	13.48	13.51	4200
2002-09-17	13.47	13.47	13.38	13.42	6600
2002-09-18	13.38	13.38	13.21	13.29	12600
2002-09-19	13.29	13.29	13.15	13.15	10200
2002-09-20	13.17	13.23	13.17	13.20	21000
2002-09-23	13.17	13.17	13.04	13.08	7800
2002-09-24	13.04	13.04	12.92	12.92	15600
2002-09-25	12.92	13.00	12.87	12.96	22800
2002-09-26	12.96	13.08	12.96	13.08	50400
2002-09-27	13.04	13.04	12.87	12.95	22200
2002-09-30	12.98	13.00	12.95	13.00	13200
2002-10-01	13.04	13.04	12.96	12.98	12000
2002-10-02	12.99	13.40	12.99	13.40	65406
2002-10-03	13.47	13.53	13.33	13.53	27000
2002-10-04	13.50	13.58	13.48	13.48	10200
2002-10-07	13.47	13.47	13.40	13.43	9600
2002-10-08	13.47	13.66	13.47	13.62	36000
2002-10-09	13.58	13.58	13.42	13.42	16200
2002-10-10	13.37	13.37	13.29	13.33	13200
2002-10-11	13.32	13.33	13.25	13.32	6000
2002-10-14	13.27	13.32	13.27	13.32	4800
2002-10-15	13.32	13.33	13.28	13.33	5400
2002-10-16	13.37	13.37	13.21	13.21	5400
2002-10-17	13.25	13.32	13.25	13.32	3000
2002-10-18	13.37	13.43	13.37	13.43	3000
2002-10-21	13.43	13.50	13.43	13.50	2400
2002-10-22	13.46	13.50	13.46	13.50	1800
2002-10-23	13.54	13.58	13.42	13.42	14400
2002-10-24	13.45	13.45	13.45	13.45	1800
2002-10-25	13.48	13.48	13.43	13.43	1200
2002-10-28	13.47	13.47	13.43	13.43	1800
2002-10-29	13.47	13.53	13.47	13.53	3000
2002-10-30	13.50	13.53	13.43	13.47	16800
2002-10-31	13.43	13.43	13.10	13.29	35400
2002-11-01	13.20	13.55	13.18	13.55	20400
2002-11-04	13.50	13.66	13.50	13.66	3600
2002-11-05	13.67	13.67	13.62	13.64	5400
2002-11-06	13.67	13.73	13.65	13.73	6600
2002-11-07	13.71	13.81	13.67	13.81	11400
2002-11-08	13.78	13.79	13.76	13.79	3600
2002-11-11	13.77	13.78	13.77	13.77	9000
2002-11-12	13.76	13.92	13.76	13.92	9600
2002-11-13	13.96	13.96	13.92	13.92	7200
2002-11-14	13.92	14.00	13.92	13.97	21000
2002-11-15	13.92	13.92	13.88	13.88	3600
2002-11-18	13.83	13.83	13.67	13.67	10200
2002-11-19	13.70	13.70	13.67	13.67	1200
2002-11-20	13.62	13.67	13.62	13.66	3000
2002-11-21	13.62	13.62	13.62	13.62	600
2002-11-22	13.62	13.62	13.58	13.58	12600
2002-11-25	13.58	13.60	13.58	13.58	5400
2002-11-26	13.55	13.55	13.44	13.44	4200
2002-11-27	13.47	13.47	13.27	13.30	9000
2002-11-29	13.19	13.19	13.13	13.15	6600
2002-12-02	13.15	13.18	13.10	13.16	8400
2002-12-03	13.21	13.21	13.07	13.07	8400
2002-12-04	13.07	13.07	12.97	13.00	5400
2002-12-05	13.00	13.04	12.96	13.00	3000
2002-12-06	12.96	13.17	12.96	13.17	7800
2002-12-09	13.12	13.12	13.00	13.12	7200
2002-12-10	13.08	13.12	13.08	13.10	7800
2002-12-11	13.13	13.37	13.13	13.34	15000
2002-12-12	13.40	13.43	13.33	13.33	15600
2002-12-13	13.32	13.33	13.22	13.22	16200
2002-12-16	13.25	13.29	13.25	13.29	3000
2002-12-17	13.25	13.29	13.25	13.29	3600
2002-12-18	13.25	13.25	13.17	13.17	4200
2002-12-19	13.21	13.21	13.00	13.08	13800
2002-12-20	13.04	13.04	12.93	12.97	33600
2002-12-23	12.97	13.19	12.97	13.19	14400
2002-12-26	13.22	13.22	13.19	13.19	9600
2002-12-27	13.22	13.29	13.20	13.27	11400
2002-12-30	13.25	13.25	13.05	13.05	12000
2002-12-31	13.05	13.05	13.01	13.01	11400
2003-01-02	13.08	13.12	13.08	13.09	8400
2003-01-03	13.09	13.15	13.09	13.15	2400
2003-01-06	13.18	13.92	13.18	13.83	28800
2003-01-07	13.79	13.79	13.50	13.70	31200
2003-01-08	13.67	13.67	13.56	13.56	6000
2003-01-09	13.60	13.92	13.60	13.83	21600
2003-01-10	13.79	14.00	13.79	14.00	16200
2003-01-13	13.96	13.96	13.75	13.75	9600
2003-01-14	13.71	13.73	13.69	13.73	4200
2003-01-15	13.77	13.92	13.77	13.92	5400
2003-01-16	13.96	14.03	13.96	14.03	1800
2003-01-17	14.04	14.04	13.92	13.97	7200
2003-01-21	14.00	14.04	13.97	14.02	10200
2003-01-22	14.00	14.03	13.98	13.98	5400
2003-01-23	13.95	14.04	13.95	14.04	3000
2003-01-24	14.00	14.00	13.67	13.67	7800
2003-01-27	13.67	13.67	13.36	13.40	19800
2003-01-28	13.43	13.43	13.25	13.29	11400
2003-01-29	13.25	13.29	13.25	13.29	3000
2003-01-30	13.25	13.25	13.04	13.04	9000
2003-01-31	13.08	13.21	13.08	13.21	19800
2003-02-03	13.25	13.89	13.25	13.72	40200
2003-02-04	13.76	13.77	13.28	13.41	63006
2003-02-05	13.37	13.67	13.25	13.58	45000
2003-02-06	13.50	13.50	13.33	13.37	16200
2003-02-07	13.37	13.37	13.27	13.32	7800
2003-02-10	13.32	13.32	13.29	13.29	2400
2003-02-11	13.32	13.32	13.05	13.21	24000
2003-02-12	13.21	13.21	13.21	13.21	4800
2003-02-14	13.17	13.21	13.17	13.21	1200
2003-02-18	13.25	13.26	13.21	13.22	7800
2003-02-20	13.23	13.23	13.22	13.22	4200
2003-02-21	13.19	13.25	13.18	13.25	6600
2003-02-24	13.25	13.27	13.18	13.20	5400
2003-02-25	13.25	13.27	13.21	13.27	3000
2003-02-26	13.22	13.22	13.22	13.22	7200
2003-02-27	13.26	13.26	13.16	13.20	26400
2003-02-28	13.16	13.20	13.15	13.15	6000
2003-03-03	13.13	13.13	13.00	13.04	6000
2003-03-04	13.08	13.08	12.92	12.93	18000
2003-03-05	12.98	12.99	12.87	12.93	13800
2003-03-06	12.94	13.00	12.94	13.00	7200
2003-03-07	13.04	13.08	13.02	13.02	10800
2003-03-10	12.99	12.99	12.77	12.77	4800
2003-03-11	12.74	12.74	12.74	12.74	1200
2003-03-12	12.77	12.81	12.75	12.75	3600
2003-03-13	12.79	12.82	12.77	12.82	3000
2003-03-14	12.83	12.83	12.57	12.57	9600
2003-03-17	12.61	12.87	12.61	12.87	10800
2003-03-18	12.87	12.87	12.87	12.87	4200
2003-03-19	12.83	12.89	12.78	12.89	4800
2003-03-20	12.95	13.18	12.95	13.18	6000
2003-03-21	13.18	13.18	13.09	13.14	9600
2003-03-24	13.11	13.20	13.11	13.20	1800
2003-03-25	13.18	13.18	13.13	13.13	8400
2003-03-26	13.07	13.07	13.05	13.05	3000
2003-03-27	13.00	13.00	12.90	12.90	3000
2003-03-28	12.95	13.00	12.93	12.93	7200
2003-03-31	12.90	12.95	12.75	12.75	19200
2003-04-01	12.79	12.82	12.75	12.82	5400
2003-04-02	12.83	12.96	12.83	12.96	11400
2003-04-03	12.92	12.96	12.84	12.96	7200
2003-04-04	12.96	12.96	12.88	12.88	4200
2003-04-07	12.92	13.21	12.92	13.21	30000
2003-04-08	13.17	13.33	13.04	13.33	22800
2003-04-09	13.29	13.32	13.29	13.32	2400
2003-04-10	13.32	13.33	13.32	13.33	3600
2003-04-11	13.29	13.31	13.28	13.28	6000
2003-04-14	13.32	13.37	13.27	13.37	7800
2003-04-15	13.43	13.48	13.42	13.48	16200
2003-04-16	13.48	13.48	13.42	13.42	4200
2003-04-17	13.47	13.58	13.47	13.58	8400
2003-04-21	13.67	13.67	13.67	13.67	7200
2003-04-22	13.75	13.92	13.75	13.92	10800
2003-04-23	13.92	13.92	13.87	13.87	1800
2003-04-24	13.91	13.91	13.80	13.83	7200
2003-04-25	13.87	13.92	13.87	13.92	5400
2003-04-28	13.97	14.07	13.92	14.07	5400
2003-04-29	14.03	14.03	14.00	14.00	3000
2003-04-30	14.08	14.08	14.08	14.08	3600
2003-05-01	14.09	14.12	14.05	14.12	7200
2003-05-02	14.08	14.18	14.06	14.18	6600
2003-05-05	14.20	14.25	14.20	14.25	7800
2003-05-06	14.25	14.28	14.08	14.25	15000
2003-05-07	14.20	14.29	14.20	14.29	6000
2003-05-08	14.25	14.25	13.92	13.92	12600
2003-05-09	13.92	14.04	13.92	14.04	13200
2003-05-12	14.05	14.05	13.92	13.97	16800
2003-05-13	13.96	14.00	13.96	14.00	4800
2003-05-14	13.96	14.08	13.96	14.08	13800
2003-05-15	14.04	14.12	14.04	14.12	8400
2003-05-16	14.08	14.13	14.06	14.13	6000
2003-05-19	14.09	14.09	14.05	14.09	11400
2003-05-20	14.09	14.17	14.08	14.12	13200
2003-05-21	14.12	14.12	13.92	13.92	9000
2003-05-22	13.88	13.88	13.83	13.83	3000
2003-05-23	13.79	13.87	13.74	13.87	7800
2003-05-27	14.01	14.32	14.01	14.18	32400
2003-05-28	14.29	14.29	14.19	14.21	7800
2003-05-29	14.27	14.30	14.22	14.30	5400
2003-05-30	14.33	14.41	14.18	14.29	23400
2003-06-02	14.37	14.38	14.34	14.34	9000
2003-06-03	14.37	14.38	14.32	14.38	11400
2003-06-04	14.41	14.50	14.29	14.50	17400
2003-06-05	14.50	14.57	14.50	14.57	10800
2003-06-06	14.57	14.57	14.55	14.57	18600
2003-06-09	14.33	14.44	14.33	14.42	12000
2003-06-10	14.46	14.46	14.38	14.38	3000
2003-06-11	14.33	14.33	13.86	13.96	34800
2003-06-12	13.92	14.17	13.92	14.13	17400
2003-06-13	14.16	14.22	14.16	14.17	13800
2003-06-16	14.25	14.50	14.21	14.50	14400
2003-06-17	14.52	14.52	14.36	14.37	76206
2003-06-18	14.35	14.40	14.35	14.40	5400
2003-06-19	14.40	14.40	14.32	14.33	7800
2003-06-20	14.33	14.33	14.28	14.28	4800
2003-06-23	14.28	14.28	14.10	14.10	50400
2003-06-24	14.10	14.11	14.09	14.09	6600
2003-06-25	14.12	14.12	14.02	14.08	12600
2003-06-26	14.10	14.12	14.08	14.08	14400
2003-06-27	14.12	14.17	14.00	14.05	24600
2003-06-30	14.09	14.21	14.09	14.21	51000
2003-07-01	14.18	14.18	14.08	14.18	34200
2003-07-02	14.15	14.17	13.75	13.93	141012
2003-07-03	14.02	14.06	14.02	14.06	11400
2003-07-07	14.11	14.42	14.11	14.23	84606
2003-07-08	14.23	14.33	14.17	14.33	24600
2003-07-09	14.28	14.28	14.17	14.20	21600
2003-07-10	14.17	14.17	14.08	14.16	9600
2003-07-11	14.12	14.17	14.12	14.17	3000
2003-07-14	14.17	14.17	14.12	14.16	16800
2003-07-15	14.16	14.17	14.12	14.17	13200
2003-07-16	14.14	14.14	14.12	14.14	6000
2003-07-17	14.17	14.17	14.07	14.16	12600
2003-07-18	14.12	14.16	14.09	14.14	7800
2003-07-21	14.17	14.21	14.17	14.17	10800
2003-07-22	14.21	14.29	14.21	14.29	4200
2003-07-23	14.33	14.33	14.25	14.25	6000
2003-07-24	14.29	14.33	14.17	14.18	10200
2003-07-25	14.21	14.33	14.21	14.33	7200
2003-07-28	14.31	14.37	14.30	14.33	43800
2003-07-29	14.33	14.33	14.25	14.25	5400
2003-07-30	14.29	14.29	14.02	14.10	18000
2003-07-31	14.15	14.15	14.07	14.15	5400
2003-08-01	14.08	14.08	13.92	13.92	7200
2003-08-04	13.92	13.92	13.79	13.87	10800
2003-08-05	13.88	13.88	13.83	13.85	8400
2003-08-06	13.83	13.92	13.79	13.88	5400
2003-08-07	13.71	13.79	13.58	13.79	13800
2003-08-08	13.79	13.79	13.58	13.62	12600
2003-08-11	13.66	13.92	13.66	13.92	19800
2003-08-12	13.96	14.08	13.92	14.08	18000
2003-08-13	14.08	14.16	14.08	14.16	7800
2003-08-14	14.12	14.16	14.10	14.14	10200
2003-08-15	14.17	14.17	14.17	14.17	6000
2003-08-18	14.21	14.25	14.15	14.21	40800
2003-08-19	14.21	14.33	14.21	14.33	21000
2003-08-20	14.37	14.50	14.29	14.33	66606
2003-08-21	14.37	14.46	14.25	14.25	9000
2003-08-22	14.33	14.37	14.13	14.13	12600
2003-08-25	14.12	14.12	14.00	14.04	6000
2003-08-26	14.04	14.07	14.04	14.07	3600
2003-08-27	14.11	14.16	14.07	14.16	4200
2003-08-28	14.19	14.22	13.92	14.01	27600
2003-08-29	14.05	14.09	14.03	14.03	6600
2003-09-02	14.06	14.20	14.06	14.20	13800
2003-09-03	14.23	14.31	14.12	14.17	19800
2003-09-04	14.21	14.29	14.04	14.04	11400
2003-09-05	14.04	14.04	13.79	13.83	30600
2003-09-08	13.85	14.08	13.85	14.08	9000
2003-09-09	14.12	14.23	14.12	14.17	3000
2003-09-10	14.21	14.21	14.21	14.21	6000
2003-09-11	14.25	14.42	14.23	14.42	12000
2003-09-12	14.37	14.62	14.37	14.62	11400
2003-09-15	14.67	14.67	14.42	14.42	9600
2003-09-16	14.37	14.57	14.37	14.57	10800
2003-09-17	14.50	14.57	14.48	14.56	9000
2003-09-18	14.52	14.62	14.50	14.62	6600
2003-09-19	14.58	14.67	14.58	14.67	3000
2003-09-22	14.62	14.71	14.50	14.71	19200
2003-09-23	14.71	14.75	14.67	14.67	7200
2003-09-24	14.66	14.66	14.57	14.58	7800
2003-09-25	14.62	14.63	14.52	14.52	11400
2003-09-26	14.48	14.48	14.37	14.37	12000
2003-09-29	14.33	14.33	14.08	14.11	18000
2003-09-30	14.08	14.17	14.00	14.08	25200
2003-10-01	14.08	14.34	14.08	14.34	6000
2003-10-02	14.35	14.47	14.33	14.42	21600
2003-10-03	14.46	14.64	14.46	14.58	12600
2003-10-06	14.62	14.67	14.53	14.67	11400
2003-10-07	14.62	14.74	14.60	14.74	7200
2003-10-08	14.71	14.71	14.58	14.58	6600
2003-10-09	14.66	14.70	14.59	14.64	31800
2003-10-10	14.63	14.63	14.57	14.57	2400
2003-10-13	14.52	14.60	14.52	14.60	4200
2003-10-14	14.62	14.71	14.62	14.71	4800
2003-10-15	14.71	14.73	14.65	14.73	3600
2003-10-16	14.69	14.73	14.67	14.72	6000
2003-10-17	14.67	14.69	14.67	14.67	6000
2003-10-20	14.67	14.71	14.58	14.68	6000
2003-10-21	14.68	14.68	14.37	14.37	20400
2003-10-22	14.33	14.43	14.30	14.30	8400
2003-10-23	14.30	14.30	14.26	14.26	6600
2003-10-24	14.22	14.26	14.17	14.25	13800
2003-10-27	14.33	14.50	14.33	14.46	6000
2003-10-28	14.49	14.50	14.33	14.42	9600
2003-10-29	14.46	14.58	14.46	14.54	15000
2003-10-30	14.58	14.67	14.57	14.62	5400
2003-10-31	14.67	14.75	14.67	14.75	12600
2003-11-03	14.75	14.77	14.67	14.72	12000
2003-11-04	14.72	14.87	14.72	14.87	13200
2003-11-05	14.84	14.87	14.84	14.87	3000
2003-11-06	14.78	14.83	14.75	14.83	9000
2003-11-07	14.85	14.92	14.83	14.83	20400
2003-11-10	14.85	14.85	14.81	14.85	48600
2003-11-11	14.81	14.85	14.77	14.85	11400
2003-11-12	14.85	14.86	14.83	14.86	18600
2003-11-13	14.87	14.87	14.82	14.86	5400
2003-11-14	14.87	14.87	14.75	14.75	7800
2003-11-17	14.75	14.75	14.52	14.52	22800
2003-11-18	14.52	14.57	14.32	14.32	12000
2003-11-19	14.37	14.64	14.33	14.58	16200
2003-11-20	14.62	14.69	14.50	14.50	14400
2003-11-21	14.54	14.58	14.37	14.46	19800
2003-11-24	14.50	14.77	14.50	14.66	12600
2003-11-25	14.70	14.84	14.70	14.84	4800
2003-11-26	14.87	14.88	14.79	14.83	10800
2003-11-28	14.80	14.80	14.79	14.79	2400
2003-12-01	14.75	14.81	14.75	14.78	6000
2003-12-02	14.85	14.90	14.85	14.86	12600
2003-12-03	14.82	14.86	14.78	14.78	6600
2003-12-04	14.74	14.74	14.58	14.62	4200
2003-12-05	14.58	14.62	14.58	14.62	4200
2003-12-08	14.62	14.62	14.50	14.56	13800
2003-12-09	14.59	14.59	14.53	14.53	12000
2003-12-10	14.50	14.50	14.36	14.36	11400
2003-12-11	14.36	14.66	14.36	14.66	6000
2003-12-12	14.70	14.83	14.67	14.83	10800
2003-12-15	14.87	14.91	14.67	14.67	11400
2003-12-16	14.62	14.67	14.43	14.43	20400
2003-12-17	14.47	14.50	14.10	14.23	24600
2003-12-18	14.27	14.79	14.27	14.79	31200
2003-12-19	14.78	14.78	14.62	14.62	10200
2003-12-22	14.66	14.75	14.57	14.57	6600
2003-12-23	14.62	14.62	14.50	14.57	12000
2003-12-24	14.53	14.53	14.50	14.50	2400
2003-12-26	14.54	14.67	14.54	14.62	12600
2003-12-29	14.66	14.83	14.66	14.83	5400
2003-12-30	14.87	14.95	14.87	14.95	12600
2003-12-31	14.95	14.95	14.87	14.87	6600
2004-01-02	14.87	14.87	14.83	14.85	3600
2004-01-05	14.82	14.87	14.75	14.87	14400
2004-01-06	14.83	14.83	14.70	14.70	12600
2004-01-07	14.75	14.75	14.64	14.64	8400
2004-01-08	14.60	14.67	14.60	14.67	6600
2004-01-09	14.71	14.78	14.69	14.75	9600
2004-01-12	14.79	14.92	14.79	14.86	10200
2004-01-13	14.83	14.96	14.83	14.96	14400
2004-01-14	14.96	14.98	14.96	14.98	10200
2004-01-15	14.94	14.98	14.92	14.92	7800
2004-01-16	14.92	14.92	14.83	14.87	7800
2004-01-20	14.87	14.95	14.83	14.95	6600
2004-01-21	14.91	14.95	14.88	14.93	3000
2004-01-22	14.93	14.93	14.89	14.92	12000
2004-01-23	14.94	14.94	14.88	14.92	4800
2004-01-26	14.92	15.00	14.92	15.00	9600
2004-01-27	15.00	15.00	14.88	14.97	13200
2004-01-28	14.98	15.01	14.92	14.94	10200
2004-01-29	14.92	14.94	14.80	14.87	14400
2004-01-30	15.12	15.42	15.12	15.21	106806
2004-02-02	15.75	16.12	15.62	15.96	100206
2004-02-03	16.17	16.33	16.04	16.26	41400
2004-02-04	16.33	16.75	16.33	16.50	41400
2004-02-05	16.54	16.58	16.35	16.50	24600
2004-02-06	16.50	16.50	16.17	16.27	27000
2004-02-09	16.25	16.42	16.17	16.42	20400
2004-02-10	16.46	16.91	16.46	16.91	39600
2004-02-11	16.96	17.51	16.96	17.51	17400
2004-02-12	17.43	17.43	17.28	17.41	27000
2004-02-13	17.33	17.33	17.08	17.13	10800
2004-02-17	17.16	17.58	17.16	17.58	24000
2004-02-18	17.41	17.71	17.16	17.71	32400
2004-02-19	17.77	18.46	17.77	18.38	37800
2004-02-20	18.33	18.75	17.91	18.51	37800
2004-02-23	18.55	18.75	18.46	18.58	27600
2004-02-24	18.62	18.75	18.57	18.57	21600
2004-02-25	18.50	18.50	18.00	18.04	37200
2004-02-26	18.01	18.04	18.00	18.00	15600
2004-02-27	17.91	18.33	17.91	18.08	22800
2004-03-01	18.16	19.00	18.16	19.00	38400
2004-03-02	19.13	19.13	18.60	18.60	43400
2004-03-03	18.61	18.61	17.70	18.14	38400
2004-03-04	18.08	18.15	17.93	18.15	42600
2004-03-05	18.03	18.15	18.00	18.13	14600
2004-03-08	18.13	18.15	18.00	18.01	21400
2004-03-09	18.01	18.38	17.95	18.01	24200
2004-03-10	18.00	18.13	17.98	17.98	10000
2004-03-11	18.10	18.19	18.02	18.10	17600
2004-03-12	18.04	18.05	17.97	18.03	45800
2004-03-15	18.01	18.01	17.75	17.88	18400
2004-03-16	17.86	18.00	17.77	17.77	15800
2004-03-17	17.80	17.95	17.70	17.88	8000
2004-03-18	17.83	17.83	17.55	17.77	12600
2004-03-19	17.89	17.89	17.25	17.32	21400
2004-03-22	17.38	17.55	17.21	17.55	15200
2004-03-23	17.80	17.91	17.73	17.90	16800
2004-03-24	17.80	17.80	17.45	17.55	20400
2004-03-25	17.68	18.09	17.63	18.04	24400
2004-03-26	18.04	18.05	17.87	17.87	8000
2004-03-29	17.93	17.93	17.58	17.68	20600
2004-03-30	17.68	17.75	17.35	17.35	14600
2004-03-31	17.30	17.38	17.25	17.33	17000
2004-04-01	17.38	17.49	17.32	17.48	9800
2004-04-02	17.53	17.90	17.48	17.90	11600
2004-04-05	17.95	18.08	17.83	18.03	13400
2004-04-06	18.13	18.47	18.13	18.33	11200
2004-04-07	18.33	18.33	18.10	18.10	8800
2004-04-08	18.23	18.25	17.98	17.98	19400
2004-04-12	17.98	18.10	17.98	18.05	8400
2004-04-13	18.10	18.15	17.75	17.75	18200
2004-04-14	17.75	18.13	17.75	17.91	13800
2004-04-15	17.95	18.10	17.85	17.95	19000
2004-04-16	17.98	18.15	17.78	18.08	12200
2004-04-19	18.03	18.09	17.76	18.08	31600
2004-04-20	18.13	18.15	17.85	17.85	14200
2004-04-21	17.95	18.00	17.94	18.00	12200
2004-04-22	18.05	18.55	18.05	18.55	13400
2004-04-23	18.55	18.55	18.21	18.30	12000
2004-04-26	18.35	18.55	18.35	18.55	6200
2004-04-27	18.63	18.75	18.45	18.47	24600
2004-04-28	18.53	18.53	18.05	18.05	13200
2004-04-29	17.95	18.05	17.88	17.88	19800
2004-04-30	17.83	17.87	17.25	17.33	19600
2004-05-03	17.37	17.70	17.37	17.70	21800
2004-05-04	17.75	18.23	17.75	18.03	16800
2004-05-05	18.21	18.28	17.58	17.64	38200
2004-05-06	17.67	17.73	17.27	17.30	19800
2004-05-07	17.35	17.35	16.88	16.90	25800
2004-05-10	16.62	16.75	16.51	16.58	54000
2004-05-11	16.63	16.85	16.63	16.75	8800
2004-05-12	16.70	16.80	16.50	16.80	10200
2004-05-13	16.80	16.90	16.72	16.72	10600
2004-05-14	16.77	16.93	16.72	16.85	17800
2004-05-17	16.80	16.80	16.15	16.26	17400
2004-05-18	16.11	16.28	16.11	16.28	5800
2004-05-19	16.33	16.33	15.01	15.18	63000
2004-05-20	15.13	15.43	15.13	15.37	39200
2004-05-21	15.37	15.70	15.37	15.70	26200
2004-05-24	15.70	16.50	15.70	16.50	23800
2004-05-25	16.50	16.68	16.25	16.35	27600
2004-05-26	16.28	16.30	16.13	16.14	19000
2004-05-27	16.13	16.35	16.13	16.23	9000
2004-05-28	16.29	16.30	16.25	16.25	11000
2004-06-01	16.28	16.43	16.03	16.08	29400
2004-06-02	16.13	16.19	16.00	16.14	24000
2004-06-03	16.05	16.06	15.78	15.78	10600
2004-06-04	15.78	16.28	15.78	16.25	14200
2004-06-07	16.30	16.62	16.25	16.56	15800
2004-06-08	16.56	16.65	16.50	16.62	31000
2004-06-09	16.68	16.72	16.31	16.31	10200
2004-06-10	16.37	16.42	16.29	16.42	25000
2004-06-14	16.42	16.42	15.95	15.95	15400
2004-06-15	15.95	16.09	15.86	15.95	38400
2004-06-16	16.00	16.00	15.95	16.00	21800
2004-06-17	16.00	16.23	15.88	16.23	17600
2004-06-18	16.23	16.55	16.23	16.52	31800
2004-06-21	16.55	17.04	16.50	16.92	18200
2004-06-22	16.86	16.86	16.46	16.52	19200
2004-06-23	16.57	16.70	16.56	16.66	8400
2004-06-24	16.70	16.75	16.60	16.70	12000
2004-06-25	16.70	17.05	16.38	17.05	56200
2004-06-28	17.18	17.20	16.69	16.69	34800
2004-06-29	16.70	16.95	16.69	16.89	17400
2004-06-30	16.95	17.30	16.95	17.00	13200
2004-07-01	17.05	17.05	16.75	16.84	8400
2004-07-02	16.82	16.94	16.82	16.94	3400
2004-07-06	17.00	17.08	16.94	17.02	32600
2004-07-07	16.96	17.03	16.96	17.01	27400
2004-07-08	16.96	17.13	16.94	17.00	43200
2004-07-09	17.05	17.13	17.03	17.09	3200
2004-07-12	17.05	17.05	16.58	16.59	17400
2004-07-13	16.53	16.58	16.52	16.53	9000
2004-07-14	16.53	16.70	16.53	16.60	6400
2004-07-15	16.63	16.63	16.54	16.55	2600
2004-07-16	16.63	16.63	16.35	16.35	14800
2004-07-19	16.29	16.29	16.00	16.05	8200
2004-07-20	16.04	16.25	16.03	16.25	5800
2004-07-21	16.30	16.30	15.80	15.80	12000
2004-07-22	15.78	15.80	15.70	15.75	6200
2004-07-23	15.83	15.83	15.70	15.70	12000
2004-07-26	15.65	15.71	15.42	15.42	6000
2004-07-27	15.48	15.68	15.48	15.62	13000
2004-07-28	15.63	15.89	15.52	15.89	15400
2004-07-29	15.94	16.05	15.85	16.05	10000
2004-07-30	15.99	16.09	15.99	16.03	4600
2004-08-02	15.98	16.31	15.98	16.31	11800
2004-08-03	16.01	16.43	16.01	16.37	29200
2004-08-04	16.31	16.31	16.10	16.23	8600
2004-08-05	16.16	16.24	16.13	16.15	6400
2004-08-06	16.09	16.12	16.04	16.05	10400
2004-08-09	16.15	16.20	16.00	16.00	9800
2004-08-10	15.94	16.25	15.94	16.25	4400
2004-08-11	16.20	16.21	16.10	16.15	6800
2004-08-12	16.25	16.26	16.10	16.25	19000
2004-08-13	16.30	16.32	16.18	16.25	6400
2004-08-16	16.25	16.50	16.25	16.50	7000
2004-08-17	16.50	16.58	16.48	16.55	4800
2004-08-18	16.58	16.86	16.58	16.86	5400
2004-08-19	16.80	16.93	16.80	16.93	3400
2004-08-20	16.97	17.06	16.91	17.06	4000
2004-08-23	17.06	17.25	17.06	17.09	10000
2004-08-24	17.10	17.10	16.98	17.08	14200
2004-08-25	17.12	17.36	17.12	17.30	9200
2004-08-26	17.24	17.30	17.18	17.22	15200
2004-08-27	17.16	17.25	17.13	17.18	15000
2004-08-30	17.18	17.23	17.13	17.13	12600
2004-08-31	17.18	17.18	17.04	17.09	6600
2004-09-01	17.19	17.48	17.19	17.30	27000
2004-09-02	17.37	17.48	17.26	17.48	6000
2004-09-03	17.48	17.50	17.26	17.28	7600
2004-09-07	17.30	17.38	17.24	17.35	5400
2004-09-08	17.29	17.35	17.20	17.26	11000
2004-09-09	17.30	17.71	17.24	17.71	26400
2004-09-10	17.65	17.80	17.65	17.80	5800
2004-09-13	17.80	17.86	17.76	17.76	9400
2004-09-14	17.71	17.71	17.60	17.62	4600
2004-09-15	17.56	17.60	17.50	17.53	4400
2004-09-16	17.58	17.58	17.38	17.38	10200
2004-09-17	17.38	17.38	17.00	17.00	30000
2004-09-20	17.05	17.05	16.88	16.99	12600
2004-09-21	17.05	17.05	16.83	16.85	13600
2004-09-22	16.80	16.80	16.43	16.43	16800
2004-09-23	16.49	16.55	16.43	16.55	9400
2004-09-24	16.55	16.55	16.50	16.50	1200
2004-09-27	16.58	16.59	16.53	16.53	14600
2004-09-28	16.50	16.55	16.50	16.55	9400
2004-09-29	16.55	16.77	16.55	16.72	4600
2004-09-30	16.66	16.72	16.51	16.51	5600
2004-10-01	16.57	17.12	16.57	17.11	12000
2004-10-04	17.05	17.13	17.00	17.10	11800
2004-10-05	17.10	17.25	17.10	17.25	3800
2004-10-06	17.20	17.63	17.18	17.63	7400
2004-10-07	17.58	17.58	17.31	17.31	9600
2004-10-08	17.25	17.25	17.18	17.18	8600
2004-10-11	17.13	17.31	17.13	17.31	5400
2004-10-12	17.37	17.41	17.31	17.38	6000
2004-10-13	17.43	17.43	17.13	17.13	7200
2004-10-14	17.13	17.13	16.82	16.82	14000
2004-10-15	16.79	17.05	16.65	17.04	7800
2004-10-18	17.00	17.10	17.00	17.10	2200
2004-10-19	17.15	17.18	16.95	17.00	8200
2004-10-20	16.95	17.05	16.95	17.05	3200
2004-10-21	17.10	17.11	17.05	17.11	3400
2004-10-22	17.11	17.11	16.95	16.95	6800
2004-10-25	16.95	17.02	16.95	16.98	2800
2004-10-26	17.00	17.11	16.95	17.11	10600
2004-10-27	17.05	17.11	17.05	17.11	9000
2004-10-28	17.11	17.11	16.94	16.95	9200
2004-10-29	17.00	17.05	16.93	16.93	7200
2004-11-01	16.91	16.92	16.66	16.75	10400
2004-11-02	16.70	16.78	16.58	16.58	12600
2004-11-03	16.60	16.62	16.50	16.61	19600
2004-11-04	16.42	16.45	16.32	16.45	16400
2004-11-05	16.50	16.74	16.47	16.74	9400
2004-11-08	16.76	16.87	16.76	16.85	8200
2004-11-09	16.90	16.95	16.89	16.94	3400
2004-11-10	16.99	17.41	16.98	17.38	16200
2004-11-11	17.43	17.81	17.43	17.80	12400
2004-11-12	17.80	18.16	17.70	18.16	15800
2004-11-15	18.20	18.25	18.02	18.05	5200
2004-11-16	18.08	18.25	18.08	18.17	8800
2004-11-17	18.09	18.20	18.03	18.20	12400
2004-11-18	18.22	18.25	18.12	18.23	5400
2004-11-19	18.23	18.34	18.17	18.28	10200
2004-11-22	18.25	18.92	18.10	18.92	26000
2004-11-23	18.89	19.00	18.85	19.00	31800
2004-11-24	19.00	19.65	19.00	19.38	27000
2004-11-26	19.38	19.63	19.38	19.40	3800
2004-11-29	19.40	19.45	19.11	19.45	16000
2004-11-30	19.40	19.40	19.24	19.28	15200
2004-12-01	19.23	19.33	19.00	19.00	143600
2004-12-02	19.06	19.13	19.00	19.10	16000
2004-12-03	19.15	19.15	18.85	18.90	10200
2004-12-06	18.85	18.85	18.70	18.75	14600
2004-12-07	18.70	18.73	18.50	18.50	13000
2004-12-08	18.45	18.61	18.43	18.59	18600
2004-12-09	18.53	18.59	18.45	18.59	4000
2004-12-10	18.64	18.72	18.64	18.72	4400
2004-12-13	18.78	18.93	18.72	18.93	10400
2004-12-14	18.98	18.98	18.79	18.82	8600
2004-12-15	18.88	18.90	18.57	18.65	23000
2004-12-16	18.69	18.70	18.41	18.70	17000
2004-12-17	18.69	18.75	18.60	18.75	13200
2004-12-20	18.75	18.76	18.60	18.66	5600
2004-12-21	18.72	18.72	18.49	18.64	8600
2004-12-22	18.70	18.84	18.60	18.65	8000
2004-12-23	18.60	18.65	18.50	18.56	3600
2004-12-27	18.61	18.61	18.48	18.50	3000
2004-12-28	18.45	18.63	18.40	18.63	11400
2004-12-29	18.63	18.65	18.45	18.45	4200
2004-12-30	18.40	18.59	18.35	18.41	10800
2004-12-31	18.35	18.35	18.12	18.20	20800
2005-01-03	18.21	18.21	17.50	17.63	17600
2005-01-04	17.38	17.50	17.35	17.45	31200
2005-01-05	17.50	17.56	17.35	17.38	14200
2005-01-06	17.30	17.58	17.25	17.58	23200
2005-01-07	17.65	17.68	17.20	17.21	12000
2005-01-10	17.21	17.48	17.20	17.30	21200
2005-01-11	17.25	17.25	17.05	17.13	11600
2005-01-12	17.08	17.20	16.86	17.20	17200
2005-01-13	17.13	17.35	17.05	17.05	16600
2005-01-14	17.13	17.28	17.12	17.28	15400
2005-01-18	17.33	17.47	17.25	17.47	9400
2005-01-19	17.47	17.47	17.08	17.08	10400
2005-01-20	17.03	17.25	16.91	17.12	30400
2005-01-21	17.12	17.12	16.93	16.95	8800
2005-01-24	17.08	17.08	16.41	16.43	39800
2005-01-25	16.50	16.70	16.07	16.15	46800
2005-01-26	16.20	16.62	16.16	16.62	25600
2005-01-27	16.62	16.67	16.50	16.66	31400
2005-01-28	16.60	16.83	16.55	16.83	21800
2005-01-31	16.88	17.08	16.75	16.99	29200
2005-02-01	17.05	17.05	16.83	16.83	20600
2005-02-02	16.78	17.09	16.62	17.09	14800
2005-02-03	17.20	17.38	17.15	17.32	41800
2005-02-04	17.50	17.61	17.34	17.61	20400
2005-02-07	17.61	17.69	17.51	17.67	13800
2005-02-08	17.63	18.00	17.56	17.98	31000
2005-02-09	18.00	18.60	17.96	18.20	38200
2005-02-10	18.15	18.20	17.87	17.98	24200
2005-02-11	17.90	18.53	17.85	18.45	17600
2005-02-14	18.40	18.49	18.33	18.46	12800
2005-02-15	18.48	18.58	18.30	18.39	13600
2005-02-16	18.40	18.89	18.29	18.89	15000
2005-02-17	18.95	19.13	18.65	18.65	14800
2005-02-18	18.70	18.75	18.22	18.32	16600
2005-02-22	18.29	18.29	17.64	17.65	20400
2005-02-23	17.59	17.70	17.50	17.50	10800
2005-02-24	17.50	17.50	17.38	17.50	17800
2005-02-25	17.50	17.82	17.41	17.78	11200
2005-02-28	17.88	17.88	17.68	17.68	12800
2005-03-01	17.73	18.01	17.73	17.93	18200
2005-03-02	18.18	19.12	18.18	19.12	47400
2005-03-03	19.18	19.18	18.95	19.05	22600
2005-03-04	19.09	19.50	18.95	19.50	18600
2005-03-07	19.50	19.55	19.30	19.31	13800
2005-03-08	19.30	19.38	19.30	19.30	6200
2005-03-09	19.43	19.43	19.20	19.25	14000
2005-03-10	19.30	19.30	19.20	19.23	15800
2005-03-11	19.28	19.35	19.10	19.10	17400
2005-03-14	19.23	19.40	19.18	19.32	18400
2005-03-15	19.40	19.45	18.92	18.92	24200
2005-03-16	18.89	18.89	18.75	18.78	9400
2005-03-17	18.83	18.89	18.79	18.79	8000
2005-03-18	18.80	18.80	18.55	18.58	40400
2005-03-21	18.58	18.58	18.29	18.36	10600
2005-03-22	18.40	18.40	18.28	18.28	7200
2005-03-23	18.29	18.35	18.00	18.01	14600
2005-03-24	18.03	18.03	17.93	17.99	6000
2005-03-28	17.99	18.00	17.75	17.76	9000
2005-03-29	17.75	17.76	17.20	17.26	28400
2005-03-30	17.23	17.47	17.18	17.37	21200
2005-03-31	17.43	17.59	17.38	17.57	21400
2005-04-01	17.57	17.66	17.38	17.60	18600
2005-04-04	17.65	18.03	17.65	18.01	12200
2005-04-05	18.03	18.04	17.70	17.70	20000
2005-04-06	17.75	17.91	17.75	17.80	11400
2005-04-07	17.75	18.08	17.75	18.01	8800
2005-04-08	18.06	18.23	18.05	18.10	12800
2005-04-11	18.10	18.18	18.10	18.10	10000
2005-04-12	18.09	18.26	18.00	18.20	28200
2005-04-13	18.20	18.20	17.91	17.91	11000
2005-04-14	17.88	17.88	17.55	17.55	14000
2005-04-15	17.63	17.80	17.63	17.70	29000
2005-04-18	17.75	18.09	17.70	18.09	9200
2005-04-19	18.06	18.87	18.06	18.49	18200
2005-04-20	18.43	18.45	17.90	17.90	21000
2005-04-21	17.96	18.51	17.91	18.50	18000
2005-04-22	18.49	18.50	17.79	17.79	32400
2005-04-25	17.91	18.16	17.91	18.09	18800
2005-04-26	18.11	18.40	18.11	18.33	20800
2005-04-27	18.33	18.89	18.33	18.50	5400
2005-04-28	18.51	19.63	18.51	19.63	26400
2005-04-29	19.50	19.50	19.07	19.13	42600
2005-05-02	19.19	19.21	18.76	18.83	14800
2005-05-03	18.88	19.10	18.65	19.09	11000
2005-05-04	19.22	19.42	19.17	19.30	19400
2005-05-05	19.16	19.16	18.38	18.38	42000
2005-05-06	18.43	18.50	18.25	18.28	22800
2005-05-09	18.34	18.50	18.13	18.50	32000
2005-05-10	18.50	18.87	18.45	18.76	13200
2005-05-11	18.80	20.25	18.80	20.24	54600
2005-05-12	20.30	21.25	20.28	20.51	70400
2005-05-13	20.38	20.49	19.51	19.89	24400
2005-05-16	19.80	20.29	19.80	20.00	9000
2005-05-17	20.13	20.35	20.05	20.35	6400
2005-05-18	20.45	20.83	20.40	20.60	24800
2005-05-19	20.73	21.03	20.60	21.00	29200
2005-05-20	21.00	21.00	20.53	20.63	18400
2005-05-23	20.68	21.27	20.68	21.20	42400
2005-05-24	21.08	21.28	21.01	21.28	13400
2005-05-25	21.20	21.28	20.80	20.80	26200
2005-05-26	20.80	20.95	20.80	20.91	6800
2005-05-27	20.98	21.20	20.93	21.15	13000
2005-05-31	21.14	21.19	21.06	21.10	13400
2005-06-01	21.15	22.16	21.11	22.00	30600
2005-06-02	22.00	23.20	22.00	23.20	67600
2005-06-03	23.45	23.58	22.20	22.25	79600
2005-06-06	22.30	23.23	22.25	23.00	44000
2005-06-07	22.88	23.35	22.88	23.11	27800
2005-06-08	23.21	23.43	22.82	22.82	21400
2005-06-09	22.75	23.00	22.47	22.82	22800
2005-06-10	22.88	23.25	22.88	23.11	23000
2005-06-13	23.05	24.13	23.01	23.73	38800
2005-06-14	23.73	24.00	23.20	23.85	24200
2005-06-15	23.98	23.98	23.43	23.72	21200
2005-06-16	23.60	23.95	23.43	23.95	11000
2005-06-17	24.02	24.03	23.79	23.85	54800
2005-06-20	23.98	24.02	23.75	23.95	17200
2005-06-21	23.84	24.14	23.84	23.98	16000
2005-06-22	24.03	24.65	23.96	24.63	28400
2005-06-23	24.50	24.75	24.17	24.20	34600
2005-06-24	24.14	24.17	22.78	23.28	86400
2005-06-27	23.28	23.28	22.35	22.35	30800
2005-06-28	22.25	23.50	22.20	23.50	37400
2005-06-29	23.63	24.08	23.63	24.08	25000
2005-06-30	24.00	24.45	23.50	23.51	18000
2005-07-01	23.75	24.48	23.75	23.95	28000
2005-07-05	24.05	24.05	23.85	23.99	21800
2005-07-06	24.11	24.25	24.01	24.01	21200
2005-07-07	24.02	24.12	23.75	24.05	39200
2005-07-08	24.00	24.73	24.00	24.73	23600
2005-07-11	24.73	25.41	24.73	25.40	39200
2005-07-12	25.50	25.63	24.93	25.09	21400
2005-07-13	25.15	25.15	24.80	24.92	10000
2005-07-14	24.79	25.15	24.50	24.59	22200
2005-07-15	24.50	25.10	24.50	24.98	11400
2005-07-18	25.03	25.30	24.38	24.95	31800
2005-07-19	25.00	25.29	24.61	25.28	17800
2005-07-20	25.25	26.38	25.25	26.38	30200
2005-07-21	26.35	26.39	25.75	25.79	32400
2005-07-22	25.92	26.88	25.78	26.88	32200
2005-07-25	26.75	26.88	26.50	26.50	26600
2005-07-26	26.63	26.88	26.53	26.75	22600
2005-07-27	26.75	27.00	26.58	27.00	22000
2005-07-28	27.00	27.69	26.93	27.69	18200
2005-07-29	27.75	27.80	27.42	27.60	50600
2005-08-01	27.70	27.73	26.88	27.08	36800
2005-08-02	27.13	27.50	26.61	27.38	37400
2005-08-03	27.30	27.50	26.63	27.25	13800
2005-08-04	27.12	27.12	26.27	26.55	45800
2005-08-05	26.43	26.43	24.75	24.90	44800
2005-08-08	24.80	25.00	23.19	23.84	78600
2005-08-09	23.50	24.38	23.44	23.96	56200
2005-08-10	24.21	24.88	23.37	23.63	51200
2005-08-11	23.75	23.75	23.20	23.50	26400
2005-08-12	23.75	23.75	22.75	23.13	44400
2005-08-15	23.25	23.99	23.22	23.85	33000
2005-08-16	23.93	24.13	23.47	23.73	47800
2005-08-17	23.65	23.81	23.48	23.74	21600
2005-08-18	23.62	23.74	22.60	22.75	29400
2005-08-19	23.00	23.35	22.99	23.24	17000
2005-08-22	23.34	23.50	23.25	23.50	22600
2005-08-23	23.50	23.91	23.50	23.71	22600
2005-08-24	23.75	24.50	23.75	24.18	24800
2005-08-25	24.30	24.47	24.30	24.47	10400
2005-08-26	24.41	24.46	24.00	24.01	14600
2005-08-29	24.07	24.08	23.97	23.97	16600
2005-08-30	24.00	24.12	23.92	24.05	8400
2005-08-31	24.00	24.74	23.93	24.73	15400
2005-09-01	24.70	25.48	24.70	25.45	22600
2005-09-02	25.57	25.76	25.51	25.71	23200
2005-09-06	25.80	26.50	25.80	26.45	13600
2005-09-07	26.57	26.72	26.23	26.45	20600
2005-09-08	26.50	26.50	25.85	25.87	17600
2005-09-09	25.99	26.25	25.87	26.19	8600
2005-09-12	26.19	26.27	25.83	26.20	21400
2005-09-13	26.33	26.55	26.28	26.38	9800
2005-09-14	26.50	26.59	25.19	25.35	17400
2005-09-15	25.35	25.50	25.25	25.46	17800
2005-09-16	25.59	25.83	25.43	25.57	63200
2005-09-19	25.71	25.72	25.25	25.47	9200
2005-09-20	24.63	25.00	22.50	23.69	49400
2005-09-21	23.69	23.69	22.50	22.79	31800
2005-09-22	23.04	23.05	22.08	22.63	19400
2005-09-23	22.88	23.18	22.25	23.00	10800
2005-09-26	23.50	24.25	23.35	23.86	22600
2005-09-27	23.63	25.00	23.50	24.00	12400
2005-09-28	24.23	24.23	23.00	23.57	12200
2005-09-29	23.30	23.80	23.00	23.80	9200
2005-09-30	23.90	24.14	23.75	24.14	23800
2005-10-03	24.95	24.95	23.83	23.83	7800
2005-10-04	24.13	24.75	23.26	23.38	11200
2005-10-05	23.88	24.51	22.78	23.06	29800
2005-10-06	23.68	24.35	22.82	23.35	23600
2005-10-07	23.60	24.25	23.35	23.89	8000
2005-10-10	24.14	24.14	23.34	23.71	7400
2005-10-11	23.96	23.96	22.81	23.00	12200
2005-10-12	23.00	23.01	22.41	22.59	13800
2005-10-13	22.50	23.50	22.25	22.88	12000
2005-10-14	23.00	23.75	22.28	23.47	11400
2005-10-17	23.25	23.49	22.74	22.86	10600
2005-10-18	23.23	23.23	22.50	22.60	11000
2005-10-19	22.60	23.65	22.53	23.64	27800
2005-10-20	23.75	23.75	22.50	22.86	10000
2005-10-21	22.97	24.08	22.97	24.03	10400
2005-10-24	24.00	24.57	23.75	24.51	14000
2005-10-25	24.26	24.32	23.89	24.06	8400
2005-10-26	24.25	24.50	23.83	24.00	6000
2005-10-27	24.06	24.44	23.29	23.29	14800
2005-10-28	23.79	23.79	23.28	23.67	7200
2005-10-31	24.64	24.64	22.92	24.46	34800
2005-11-01	23.96	23.98	22.63	23.91	17400
2005-11-02	24.14	24.63	23.82	24.63	18200
2005-11-03	24.93	25.54	24.70	24.97	21200
2005-11-04	25.23	25.23	25.01	25.12	4200
2005-11-07	25.23	25.75	25.23	25.43	11400
2005-11-08	25.27	25.50	24.27	24.35	15200
2005-11-09	24.38	25.21	24.38	24.97	6800
2005-11-10	24.92	25.75	24.26	25.65	21800
2005-11-11	25.50	25.63	25.25	25.43	6200
2005-11-14	25.50	25.50	25.05	25.07	6000
2005-11-15	25.45	25.48	25.08	25.09	12800
2005-11-16	24.98	24.98	24.50	24.80	12200
2005-11-17	24.90	25.53	24.90	25.51	11400
2005-11-18	25.95	26.00	25.75	25.78	11000
2005-11-21	25.65	25.93	25.58	25.88	12600
2005-11-22	25.83	26.25	25.83	26.16	10400
2005-11-23	26.04	26.04	25.93	25.93	5400
2005-11-25	25.80	26.00	25.65	26.00	13000
2005-11-28	26.10	26.13	25.52	25.52	5800
2005-11-29	25.64	25.64	24.96	25.15	15600
2005-11-30	25.28	25.50	25.18	25.50	26000
2005-12-01	25.38	26.17	25.38	25.92	17600
2005-12-02	25.92	26.13	25.58	25.81	14600
2005-12-05	26.13	26.13	24.54	24.76	30800
2005-12-06	24.89	25.53	24.78	25.26	11200
2005-12-07	25.39	25.50	24.85	24.85	10600
2005-12-08	24.73	25.25	24.60	24.80	11200
2005-12-09	24.80	25.50	24.68	25.50	8800
2005-12-12	25.63	25.63	25.46	25.60	8800
2005-12-13	25.60	25.86	25.53	25.58	6200
2005-12-14	25.70	26.01	25.68	26.00	11600
2005-12-15	26.00	26.01	25.38	25.54	8600
2005-12-16	25.75	26.01	25.26	25.50	77000
2005-12-19	25.02	25.15	24.33	24.40	14600
2005-12-20	24.43	24.70	24.25	24.48	12600
2005-12-21	24.60	25.00	24.60	24.83	12600
2005-12-22	24.95	25.10	24.50	24.79	12000
2005-12-23	24.53	24.73	24.38	24.43	7000
2005-12-27	24.33	24.38	23.95	23.95	6600
2005-12-28	23.75	24.05	23.75	24.04	4400
2005-12-29	24.25	24.25	23.70	23.80	11600
2005-12-30	23.80	23.80	22.75	22.75	24400
2006-01-03	22.50	22.87	22.10	22.75	45000
2006-01-04	22.63	23.74	22.63	23.45	20200
2006-01-05	23.35	23.63	22.88	23.20	26800
2006-01-06	23.08	23.48	23.08	23.33	14600
2006-01-09	23.38	23.85	23.25	23.80	7400
2006-01-10	23.80	24.50	23.79	24.50	10600
2006-01-11	24.63	24.63	23.73	23.93	22200
2006-01-12	24.13	24.16	23.80	23.83	6400
2006-01-13	23.95	24.13	23.63	23.90	10000
2006-01-17	23.98	23.98	23.78	23.95	11200
2006-01-18	23.83	24.13	23.66	23.84	7800
2006-01-19	23.96	24.48	23.88	24.48	10000
2006-01-20	24.75	24.75	24.13	24.13	10200
2006-01-23	24.13	24.47	23.63	23.94	25800
2006-01-24	23.85	24.40	23.85	24.16	14800
2006-01-25	24.16	24.23	23.93	24.15	7000
2006-01-26	24.05	24.71	24.00	24.71	13600
2006-01-27	24.80	25.45	24.80	25.43	13200
2006-01-30	25.30	25.61	25.20	25.29	14200
2006-01-31	25.42	25.61	25.30	25.50	8000
2006-02-01	25.30	26.00	25.25	26.00	14400
2006-02-02	26.50	27.23	25.95	25.97	66400
2006-02-03	25.72	26.19	25.60	25.76	30400
2006-02-06	25.88	25.93	25.51	25.68	12400
2006-02-07	25.80	25.99	24.90	24.90	25200
2006-02-08	25.03	25.28	24.79	25.28	21800
2006-02-09	25.03	25.73	24.93	25.23	19200
2006-02-10	24.93	25.09	24.34	24.82	18400
2006-02-13	25.19	25.19	24.18	24.18	22000
2006-02-14	24.28	24.56	24.01	24.43	18400
2006-02-15	24.55	25.50	24.55	25.50	25000
2006-02-16	25.37	25.95	25.25	25.95	9800
2006-02-17	26.00	26.00	25.45	25.85	15800
2006-02-21	25.98	25.98	25.25	25.33	17800
2006-02-22	25.23	26.05	25.23	26.00	15800
2006-02-23	26.03	26.36	25.82	26.11	16200
2006-02-24	26.10	26.42	25.40	25.48	37400
2006-02-27	25.48	25.83	25.44	25.82	29200
2006-02-28	25.94	25.94	25.51	25.67	17400
2006-03-01	25.80	26.23	25.60	26.23	25000
2006-03-02	26.11	26.29	25.72	26.20	29000
2006-03-03	26.08	26.22	25.51	25.52	37600
2006-03-06	25.39	25.57	25.11	25.43	21400
2006-03-07	25.56	26.03	25.25	25.68	26200
2006-03-08	25.80	26.12	25.52	25.96	17800
2006-03-09	26.04	26.13	25.42	25.58	21400
2006-03-10	25.45	25.60	25.22	25.60	16000
2006-03-13	25.50	25.88	25.22	25.40	21200
2006-03-14	25.83	26.03	25.65	26.03	24800
2006-03-15	26.15	26.50	25.88	26.34	27200
2006-03-16	26.39	26.73	26.20	26.65	37800
2006-03-17	26.85	26.98	26.22	26.35	91000
2006-03-20	27.00	27.00	26.00	26.65	41300
2006-03-21	26.65	26.86	25.52	25.70	35600
2006-03-22	26.00	26.00	25.03	25.63	25500
2006-03-23	26.00	26.50	25.77	26.34	29600
2006-03-24	26.55	26.75	26.35	26.73	18100
2006-03-27	26.98	26.98	26.43	26.63	11900
2006-03-28	26.95	27.00	25.70	25.95	23000
2006-03-29	26.20	27.00	26.00	26.80	24900
2006-03-30	26.84	26.91	26.30	26.64	15300
2006-03-31	26.80	27.49	26.68	26.85	32400
2006-04-03	26.60	26.95	26.28	26.30	30300
2006-04-04	26.45	26.74	25.71	25.72	23100
2006-04-05	25.50	26.18	25.50	25.74	17800
2006-04-06	26.50	26.71	25.74	26.00	22900
2006-04-07	26.25	26.51	24.88	25.04	29900
2006-04-10	25.04	25.50	25.01	25.25	19100
2006-04-11	25.50	25.72	24.05	24.31	35100
2006-04-12	24.25	24.66	23.67	23.81	39000
2006-04-13	23.80	24.50	23.80	24.50	15500
2006-04-17	24.50	24.55	23.53	23.81	17600
2006-04-18	24.50	25.50	24.25	25.40	28200
2006-04-19	25.05	25.47	24.75	25.44	19000
2006-04-20	25.44	25.44	25.03	25.39	12000
2006-04-21	25.99	26.00	25.15	25.33	35700
2006-04-24	25.50	25.68	24.91	25.08	20800
2006-04-25	25.40	25.40	24.60	25.10	38100
2006-04-26	25.25	25.56	24.50	24.70	16000
2006-04-27	24.30	25.64	24.23	25.30	30700
2006-04-28	25.55	25.90	25.34	25.48	19400
2006-05-01	25.23	25.90	25.19	25.19	19600
2006-05-02	25.19	25.24	24.45	25.18	22400
2006-05-03	25.43	25.65	25.23	25.40	63800
2006-05-04	25.05	25.50	24.93	25.50	31800
2006-05-05	25.50	25.50	25.26	25.36	17500
2006-05-08	25.48	25.50	25.18	25.30	28300
2006-05-09	25.29	25.29	24.68	25.00	20000
2006-05-10	25.25	25.50	24.96	25.11	20000
2006-05-11	25.11	25.11	22.91	23.02	42100
2006-05-12	23.25	23.85	23.25	23.58	50600
2006-05-15	23.83	23.95	23.00	23.25	38500
2006-05-16	23.00	23.70	23.00	23.24	29900
2006-05-17	23.64	23.80	22.77	22.88	24300
2006-05-18	23.00	23.60	22.75	22.93	23200
2006-05-19	22.60	23.03	22.53	22.99	20800
2006-05-22	22.89	22.93	22.50	22.77	14100
2006-05-23	22.52	23.44	22.45	22.49	27800
2006-05-24	22.49	22.49	21.35	21.56	45700
2006-05-25	21.16	23.85	21.16	23.48	57100
2006-05-26	23.48	23.48	22.58	22.85	33000
2006-05-30	22.98	22.98	21.77	21.86	25300
2006-05-31	22.00	22.68	22.00	22.62	40900
2006-06-01	23.25	23.91	23.20	23.89	33000
2006-06-02	24.10	24.40	23.83	24.06	33100
2006-06-05	23.10	23.34	22.55	22.55	47700
2006-06-06	22.60	22.95	22.25	22.40	28800
2006-06-07	22.50	23.10	22.28	22.38	26700
2006-06-08	22.60	22.63	21.51	22.50	78300
2006-06-09	22.55	23.24	22.40	23.00	57800
2006-06-12	23.30	23.30	22.70	23.00	51200
2006-06-13	23.00	23.63	22.70	23.22	63000
2006-06-14	23.15	23.75	22.85	23.69	70500
2006-06-15	23.69	24.36	23.29	24.27	45500
2006-06-16	24.17	24.25	23.40	23.45	201700
2006-06-19	23.55	23.55	23.00	23.01	30100
2006-06-20	23.40	23.40	22.87	23.00	48400
2006-06-21	23.10	23.56	23.10	23.35	20000
2006-06-22	23.30	23.70	22.93	23.69	41600
2006-06-23	23.44	23.48	22.95	23.01	24700
2006-06-26	23.25	23.66	23.05	23.28	32000
2006-06-27	23.30	23.40	22.90	23.00	19700
2006-06-28	23.35	23.38	22.83	23.33	24300
2006-06-29	23.50	24.60	23.46	24.50	52000
2006-06-30	24.60	25.45	24.60	25.45	60200
2006-07-03	25.45	25.45	24.92	25.05	21600
2006-07-05	24.00	25.40	24.00	25.33	52500
2006-07-06	25.75	26.61	25.70	26.50	94100
2006-07-07	27.00	27.00	25.52	25.53	68600
2006-07-10	26.00	26.06	25.61	25.71	51600
2006-07-11	25.72	26.02	25.25	25.90	90600
2006-07-12	26.08	26.34	25.95	25.96	55600
2006-07-13	25.91	25.91	25.00	25.01	59200
2006-07-14	25.26	25.50	24.97	25.09	38400
2006-07-17	25.50	25.70	25.00	25.22	32600
2006-07-18	25.37	25.56	25.05	25.52	23400
2006-07-19	25.72	27.00	25.50	26.50	54700
2006-07-20	26.75	26.88	25.85	25.93	39100
2006-07-21	25.87	25.96	24.85	25.07	50000
2006-07-24	25.32	26.49	25.32	26.47	33600
2006-07-25	26.22	26.92	25.80	26.65	50800
2006-07-26	26.55	26.95	25.78	26.65	47200
2006-07-27	25.75	26.09	25.30	25.48	50300
2006-07-28	25.78	26.90	25.54	26.85	46600
2006-07-31	26.60	26.60	26.00	26.31	34900
2006-08-01	27.00	27.00	25.80	25.99	37200
2006-08-02	26.15	26.75	25.87	26.48	27900
2006-08-03	26.90	26.91	26.17	26.36	51000
2006-08-04	26.61	26.71	26.00	26.36	30000
2006-08-07	26.95	26.95	26.01	26.36	30700
2006-08-08	26.51	26.95	25.99	26.03	45000
2006-08-09	26.20	26.40	25.47	25.55	40600
2006-08-10	25.70	26.33	25.65	26.16	27500
2006-08-11	26.50	26.50	25.98	26.16	35700
2006-08-14	26.41	26.98	26.41	26.92	37100
2006-08-15	26.99	27.85	26.96	27.49	54300
2006-08-16	27.49	27.85	27.20	27.76	28500
2006-08-17	27.85	28.50	27.85	28.27	35400
2006-08-18	28.40	28.40	27.90	28.37	18300
2006-08-21	28.15	28.23	27.77	28.06	23800
2006-08-22	28.01	28.50	28.00	28.49	26300
2006-08-23	28.49	28.49	27.12	27.15	50500
2006-08-24	27.15	28.16	27.08	27.94	24500
2006-08-25	28.09	28.80	28.04	28.20	17900
2006-08-28	28.12	28.47	28.09	28.37	18400
2006-08-29	28.47	29.73	28.40	29.60	80900
2006-08-30	29.44	30.34	29.44	30.21	47100
2006-08-31	30.33	30.50	30.00	30.35	53700
2006-09-01	30.35	30.50	29.95	30.20	33900
2006-09-05	30.40	30.50	30.22	30.36	28400
2006-09-06	30.15	30.20	29.39	29.70	43800
2006-09-07	29.67	29.92	29.30	29.35	35400
2006-09-08	29.39	29.39	28.85	28.85	28200
2006-09-11	28.81	28.94	27.57	28.54	47600
2006-09-12	28.79	29.14	28.61	28.76	52900
2006-09-13	28.75	29.48	28.55	29.26	52900
2006-09-14	29.15	30.10	29.15	29.87	38300
2006-09-15	30.09	30.39	29.90	30.26	99700
2006-09-18	30.27	30.50	30.05	30.40	41000
2006-09-19	30.41	30.45	29.75	30.22	36000
2006-09-20	30.64	31.36	30.50	31.20	46100
2006-09-21	31.70	31.90	30.90	30.90	30200
2006-09-22	30.68	30.84	29.19	29.22	71500
2006-09-25	29.47	30.69	29.00	30.32	41100
2006-09-26	30.19	30.67	29.91	30.48	18600
2006-09-27	30.30	30.64	30.28	30.33	48300
2006-09-28	30.51	30.85	30.41	30.59	39500
2006-09-29	30.59	30.60	29.83	29.91	51100
2006-10-02	29.91	29.91	29.03	29.18	33200
2006-10-03	29.03	29.32	28.75	28.89	53300
2006-10-04	28.85	29.54	28.60	29.41	61600
2006-10-05	29.31	30.50	29.22	30.44	45200
2006-10-06	30.37	31.00	30.02	30.63	28700
2006-10-09	30.70	31.66	30.55	31.47	39200
2006-10-10	31.45	31.80	30.25	31.60	43400
2006-10-11	31.60	32.06	31.46	31.65	48200
2006-10-12	31.90	32.56	31.60	32.56	43900
2006-10-13	32.90	33.45	32.90	33.28	37600
2006-10-16	33.30	33.50	32.77	33.48	29000
2006-10-17	33.23	34.00	32.79	33.84	29200
2006-10-18	34.05	34.30	33.19	33.21	53800
2006-10-19	32.75	33.83	32.60	33.08	59100
2006-10-20	33.08	33.71	33.08	33.41	22600
2006-10-23	33.25	33.95	33.25	33.65	26700
2006-10-24	33.45	33.86	33.30	33.61	24900
2006-10-25	33.61	34.00	33.60	33.94	27900
2006-10-26	33.85	34.00	33.75	34.00	39900
2006-10-27	34.00	35.27	34.00	34.55	61800
2006-10-30	34.44	34.44	33.64	34.12	45600
2006-10-31	34.05	34.14	33.49	33.62	34800
2006-11-01	33.61	33.80	32.08	32.31	74700
2006-11-02	31.75	32.00	30.93	30.95	69200
2006-11-03	31.05	31.73	31.00	31.05	49700
2006-11-06	31.30	32.31	31.00	32.00	54500
2006-11-07	31.94	32.57	30.80	30.97	58100
2006-11-08	30.82	33.20	30.76	32.74	56600
2006-11-09	32.78	32.90	31.38	31.56	36500
2006-11-10	31.50	32.88	31.50	32.55	36400
2006-11-13	32.55	33.40	32.40	33.34	38800
2006-11-14	33.47	34.64	33.21	34.61	47000
2006-11-15	34.57	35.23	34.50	34.90	39500
2006-11-16	34.99	35.29	34.71	35.13	21900
2006-11-17	35.13	35.49	34.70	35.22	34600
2006-11-20	35.07	35.72	34.87	35.56	17500
2006-11-21	35.57	35.75	35.07	35.68	23000
2006-11-22	35.68	35.73	34.72	34.87	24800
2006-11-24	34.62	35.52	34.32	35.35	14500
2006-11-27	35.10	35.40	33.71	33.75	62300
2006-11-28	34.00	34.53	33.54	34.30	20300
2006-11-29	34.55	35.34	34.55	35.03	31700
2006-11-30	34.78	35.66	34.78	35.07	98700
2006-12-01	35.10	35.19	33.84	34.85	40600
2006-12-04	35.00	36.45	35.00	36.20	47800
2006-12-05	36.45	37.51	36.18	37.27	51700
2006-12-06	37.44	37.86	37.10	37.70	36600
2006-12-07	37.00	37.67	36.22	36.35	42100
2006-12-08	36.20	36.30	35.50	35.85	44500
2006-12-11	35.75	36.26	35.75	36.00	20300
2006-12-12	35.96	36.17	35.19	35.30	18500
2006-12-13	35.41	36.52	35.20	36.14	31200
2006-12-14	36.14	37.21	36.14	36.67	34200
2006-12-15	36.75	37.02	36.44	36.76	49600
2006-12-18	36.77	37.02	35.22	35.37	37300
2006-12-19	34.95	36.45	34.81	36.07	34800
2006-12-20	36.19	36.44	35.16	35.66	27000
2006-12-21	35.63	36.18	34.94	35.13	21300
2006-12-22	35.06	35.06	34.00	34.63	26800
2006-12-26	34.63	36.30	34.63	36.11	22200
2006-12-27	36.50	45.33	36.46	39.40	272900
2006-12-28	39.40	39.70	38.00	39.50	921100
2006-12-29	39.50	40.16	38.54	38.76	152100
2007-01-03	40.25	40.25	38.82	40.03	133500
2007-01-04	39.90	41.48	39.03	40.97	138100
2007-01-05	40.87	41.20	39.74	40.84	158800
2007-01-08	40.74	41.41	39.79	41.15	86200
2007-01-09	41.02	41.77	39.58	41.45	94600
2007-01-10	41.25	41.25	38.22	39.21	106800
2007-01-11	39.20	40.00	38.80	39.14	67800
2007-01-12	39.10	39.10	38.55	39.00	34100
2007-01-16	39.08	39.83	38.56	38.60	38700
2007-01-17	38.51	39.18	38.35	38.45	34200
2007-01-18	38.47	38.47	36.56	37.10	93300
2007-01-19	36.70	38.19	36.30	38.05	41600
2007-01-22	38.12	38.12	37.01	37.40	37500
2007-01-23	36.80	38.05	36.67	38.05	41000
2007-01-24	38.25	39.01	38.15	38.92	37300
2007-01-25	39.15	39.15	37.05	37.33	81000
2007-01-26	37.45	38.06	36.42	38.00	64900
2007-01-29	38.45	39.38	37.85	38.97	95700
2007-01-30	39.12	40.43	39.12	39.93	83500
2007-01-31	39.90	40.00	39.01	39.85	72500
2007-02-01	39.89	40.00	39.01	39.52	73700
2007-02-02	39.60	39.84	38.36	38.72	41800
2007-02-05	38.90	38.94	37.52	37.94	95900
2007-02-06	38.10	39.22	37.95	39.05	114600
2007-02-07	39.00	39.17	38.67	38.79	74400
2007-02-08	38.68	38.90	38.03	38.48	46400
2007-02-09	38.45	38.84	37.19	37.62	55100
2007-02-12	37.51	38.06	37.33	37.84	45950
2007-02-13	37.84	38.20	37.25	37.88	51000
2007-02-14	37.88	38.00	36.92	37.20	40518
2007-02-15	37.20	37.25	36.66	36.90	33500
2007-02-16	36.89	36.89	35.62	36.38	69000
2007-02-20	36.38	37.00	35.04	37.00	67000
2007-02-21	37.00	37.29	36.50	36.94	44200
2007-02-22	37.03	37.05	35.94	37.05	45100
2007-02-23	37.05	37.43	36.31	37.12	39200
2007-02-26	37.20	37.60	36.50	37.59	52300
2007-02-27	35.76	37.34	35.15	35.36	69300
2007-02-28	35.30	35.47	34.25	34.42	74900
2007-03-01	34.50	36.63	33.55	36.25	105307
2007-03-02	36.10	36.41	34.68	34.76	67500
2007-03-05	34.40	35.12	33.61	33.74	62400
2007-03-06	33.75	35.90	33.65	35.35	51200
2007-03-07	35.50	36.99	35.23	35.40	79000
2007-03-08	35.80	36.01	35.11	35.29	36100
2007-03-09	35.50	36.03	35.29	35.42	32400
2007-03-12	35.50	36.32	35.49	36.18	29800
2007-03-13	35.28	36.45	34.81	35.14	48100
2007-03-14	36.75	36.75	35.30	35.97	67800
2007-03-15	36.02	36.97	36.02	36.97	38800
2007-03-16	36.90	36.90	36.01	36.54	105500
2007-03-19	36.79	37.37	36.62	37.14	37100
2007-03-20	37.14	37.72	36.93	37.50	27000
2007-03-21	37.70	38.72	36.81	38.65	41000
2007-03-22	38.90	40.01	38.20	39.86	184000
2007-03-23	39.87	40.59	39.01	39.07	123800
2007-03-26	39.10	40.10	38.42	39.44	74400
2007-03-27	39.25	39.48	38.61	38.84	45000
2007-03-28	38.80	40.26	38.80	39.70	235900
2007-03-29	39.95	43.00	39.66	43.00	413000
2007-03-30	42.40	42.74	40.03	40.48	202452
2007-04-02	41.45	41.45	39.58	40.10	98600
2007-04-03	40.18	40.96	39.82	39.94	101100
2007-04-04	39.75	39.94	39.01	39.25	106200
2007-04-05	39.20	39.20	38.40	38.94	88800
2007-04-09	38.94	39.50	38.60	39.15	55300
2007-04-10	39.30	39.30	38.82	39.25	21100
2007-04-11	39.45	39.49	37.88	38.90	102800
2007-04-12	38.80	39.08	37.99	38.72	39900
2007-04-13	38.80	39.14	38.40	39.05	29300
2007-04-16	39.20	39.99	38.93	39.44	59900
2007-04-17	39.40	39.40	38.75	39.26	36700
2007-04-18	39.25	39.25	38.46	38.50	39600
2007-04-19	38.50	38.86	38.04	38.35	102900
2007-04-20	39.35	39.62	38.22	38.41	71100
2007-04-23	38.59	39.50	37.70	37.84	79000
2007-04-24	37.77	38.14	37.03	37.57	57700
2007-04-25	37.65	38.12	37.05	37.82	79900
2007-04-26	38.00	38.00	36.61	36.91	90800
2007-04-27	36.10	36.90	35.00	35.20	167460
2007-04-30	35.38	36.90	34.63	34.66	123400
2007-05-01	34.58	35.50	33.92	34.14	165700
2007-05-02	34.03	34.37	33.34	33.78	129800
2007-05-03	33.90	33.90	32.19	32.62	181600
2007-05-04	32.77	33.58	32.00	33.15	173700
2007-05-07	33.20	33.70	32.56	32.63	102300
2007-05-08	32.38	32.85	32.02	32.27	75600
2007-05-09	32.25	32.82	32.06	32.73	51300
2007-05-10	32.60	32.60	31.00	31.25	144400
2007-05-11	31.49	32.33	31.36	31.74	91000
2007-05-14	31.84	31.88	30.64	30.81	112100
2007-05-15	32.75	32.96	30.87	31.03	371500
2007-05-16	31.19	31.89	31.01	31.74	114900
2007-05-17	31.78	31.92	31.00	31.44	94900
2007-05-18	31.44	32.70	31.44	32.28	108700
2007-05-21	32.38	32.70	32.00	32.19	84200
2007-05-22	32.40	32.59	31.93	32.06	60900
2007-05-23	32.17	32.45	31.85	32.01	84000
2007-05-24	32.00	32.25	30.64	31.15	97600
2007-05-25	31.60	32.47	31.60	32.02	106200
2007-05-29	32.31	32.70	32.15	32.39	60300
2007-05-30	32.29	32.42	31.91	32.20	80000
2007-05-31	32.30	32.75	32.00	32.27	72600
2007-06-01	32.47	33.49	32.47	33.19	159000
2007-06-04	33.20	33.20	32.35	32.52	127000
2007-06-05	32.55	34.54	32.55	33.65	197100
2007-06-06	33.35	33.35	32.31	32.54	85200
2007-06-07	32.70	32.97	30.77	31.01	128900
2007-06-08	30.89	31.54	30.52	31.17	95700
2007-06-11	31.14	31.40	30.50	30.59	68100
2007-06-12	30.51	30.60	28.88	29.16	143950
2007-06-13	29.30	30.15	29.01	29.95	122100
2007-06-14	30.73	30.73	29.04	29.27	139400
2007-06-15	29.83	30.83	29.32	30.55	269500
2007-06-18	30.75	31.00	30.01	30.93	150400
2007-06-19	30.86	31.20	30.50	30.69	95700
2007-06-20	31.00	31.00	29.34	29.42	68300
2007-06-21	29.33	29.96	29.05	29.23	91600
2007-06-22	29.13	29.23	28.24	28.48	149500
2007-06-25	28.60	30.40	28.54	30.03	189000
2007-06-26	30.36	31.41	30.30	30.90	190300
2007-06-27	31.15	33.76	31.00	33.20	365300
2007-06-28	33.30	34.98	32.94	34.50	592800
2007-06-29	34.55	34.80	33.23	33.30	190300
2007-07-02	33.45	34.21	33.21	33.61	137400
2007-07-03	33.83	34.23	33.60	34.00	67900
2007-07-05	33.96	34.44	33.08	33.93	109300
2007-07-06	33.94	33.94	32.64	33.31	106300
2007-07-09	33.37	33.44	32.68	33.01	75700
2007-07-10	33.03	33.03	31.89	31.97	145200
2007-07-11	32.04	32.49	31.55	32.11	66600
2007-07-12	32.44	33.80	32.38	33.75	70100
2007-07-13	33.97	33.97	32.55	32.94	71100
2007-07-16	32.93	32.93	31.71	31.96	70700
2007-07-17	32.15	33.51	31.92	32.44	99000
2007-07-18	32.44	32.44	31.19	32.13	77300
2007-07-19	32.43	32.97	32.13	32.73	49200
2007-07-20	32.66	32.66	31.01	31.12	121000
2007-07-23	31.12	31.62	30.68	31.05	72900
2007-07-24	30.75	30.84	29.95	30.09	131100
2007-07-25	30.54	30.90	29.80	30.38	65300
2007-07-26	31.18	31.30	29.31	30.23	151800
2007-07-27	29.83	30.76	29.10	29.28	145200
2007-07-30	29.95	29.95	28.75	29.41	106500
2007-07-31	29.96	30.13	28.74	28.79	98300
2007-08-01	28.85	29.21	28.10	28.68	149400
2007-08-02	28.99	28.99	28.03	28.42	99300
2007-08-03	28.41	28.85	27.90	28.19	165200
2007-08-06	28.21	31.08	27.65	30.87	154100
2007-08-07	30.64	33.80	30.52	32.81	195200
2007-08-08	33.41	37.20	33.38	37.00	369300
2007-08-09	34.75	39.00	33.55	38.80	396800
2007-08-10	37.50	38.47	33.92	33.95	272100
2007-08-13	34.33	34.46	31.49	33.78	273900
2007-08-14	34.10	34.10	32.00	32.12	76900
2007-08-15	31.95	33.44	30.22	30.51	105100
2007-08-16	30.00	34.96	29.75	33.56	227700
2007-08-17	35.56	36.10	33.22	34.33	145100
2007-08-20	34.67	35.16	32.02	32.75	101600
2007-08-21	32.90	34.17	32.22	33.89	85000
2007-08-22	34.27	34.74	33.05	34.11	54800
2007-08-23	34.63	34.86	32.96	32.97	45700
2007-08-24	32.87	33.85	32.84	33.85	56600
2007-08-27	33.81	34.00	32.77	33.00	37300
2007-08-28	33.35	33.89	32.25	32.76	56000
2007-08-29	33.30	34.46	33.02	34.06	39300
2007-08-30	33.79	34.67	33.38	34.03	61600
2007-08-31	34.99	34.99	33.50	34.31	103600
2007-09-04	34.30	34.80	33.60	34.08	60400
2007-09-05	33.88	33.89	32.41	32.81	50100
2007-09-06	32.85	33.37	32.07	32.59	82800
2007-09-07	32.59	32.76	31.00	31.81	75000
2007-09-10	32.13	32.25	30.58	31.74	67300
2007-09-11	31.84	32.81	30.93	32.41	54100
2007-09-12	32.41	33.73	32.41	32.98	48900
2007-09-13	33.27	33.48	32.47	32.60	57000
2007-09-14	32.20	32.41	31.27	31.92	60100
2007-09-17	31.70	32.05	31.37	31.91	50400
2007-09-18	32.00	34.51	31.97	34.23	114300
2007-09-19	34.70	35.96	34.27	35.29	97000
2007-09-20	35.12	35.94	33.98	34.90	37000
2007-09-21	35.00	35.10	33.62	34.14	105700
2007-09-24	33.31	34.98	33.31	34.87	34200
2007-09-25	34.60	34.60	32.41	33.25	136500
2007-09-26	33.41	33.47	32.23	33.03	73600
2007-09-27	33.03	34.21	32.07	34.21	108700
2007-09-28	34.19	34.25	33.38	34.14	91300
2007-10-01	34.30	35.95	33.85	35.38	94200
2007-10-02	35.60	35.98	35.14	35.23	93700
2007-10-03	35.33	35.85	35.29	35.77	48600
2007-10-04	35.87	36.31	35.00	35.11	48000
2007-10-05	35.41	36.99	34.78	36.68	65200
2007-10-08	36.79	36.79	36.01	36.40	40500
2007-10-09	36.43	37.87	35.68	37.63	50700
2007-10-10	37.77	37.77	36.07	36.54	107600
2007-10-11	36.58	37.12	35.29	35.80	63000
2007-10-12	35.46	36.59	35.36	36.26	33400
2007-10-15	36.36	36.36	34.13	34.63	77900
2007-10-16	34.61	35.34	34.09	34.76	52500
2007-10-17	35.25	35.87	34.28	35.01	64000
2007-10-18	35.22	35.97	34.60	35.00	39500
2007-10-19	34.94	34.94	32.62	32.77	81500
2007-10-22	32.48	35.01	32.48	35.00	58700
2007-10-23	35.21	35.24	33.02	34.89	168400
2007-10-24	34.70	34.86	33.01	34.42	46000
2007-10-25	34.85	35.34	33.53	34.70	81200
2007-10-26	33.83	34.70	32.06	33.97	79800
2007-10-29	34.62	35.35	33.49	35.01	87400
2007-10-30	34.66	34.77	33.43	33.82	97900
2007-10-31	33.89	35.25	33.25	34.93	90600
2007-11-01	34.56	34.59	32.12	32.54	153900
2007-11-02	33.06	33.50	31.84	33.50	112400
2007-11-05	33.00	33.18	32.27	32.71	67800
2007-11-06	32.77	33.74	31.84	33.73	70400
2007-11-07	33.33	33.33	31.62	31.62	73200
2007-11-08	31.92	33.65	31.65	33.53	94000
2007-11-09	33.13	33.93	32.57	33.59	70500
2007-11-12	33.68	35.16	33.56	34.10	77400
2007-11-13	34.34	36.57	34.34	36.12	78004
2007-11-14	36.43	36.70	34.65	35.11	73417
2007-11-15	35.31	35.69	34.61	35.37	69200
2007-11-16	35.45	35.84	33.44	34.03	82400
2007-11-19	33.60	33.90	32.55	33.57	65301
2007-11-20	33.38	34.27	32.53	33.98	73300
2007-11-21	34.08	35.37	33.85	33.99	48805
2007-11-23	34.40	35.08	33.26	34.80	26400
2007-11-26	34.77	34.77	32.53	32.68	67800
2007-11-27	32.14	34.25	32.08	34.16	70380
2007-11-28	34.33	35.21	33.93	34.61	81562
2007-11-29	34.02	35.01	33.57	33.69	72103
2007-11-30	34.33	34.92	33.15	33.46	62200
2007-12-03	33.57	34.55	33.42	34.25	71200
2007-12-04	34.00	34.33	33.25	33.56	49700
2007-12-05	34.00	34.79	33.82	34.65	31902
2007-12-06	34.85	35.03	34.14	34.51	91150
2007-12-07	34.38	35.60	34.17	35.02	49600
2007-12-10	35.02	35.36	34.15	35.31	30000
2007-12-11	35.54	36.25	34.05	34.05	64400
2007-12-12	34.94	35.19	33.82	34.36	39245
2007-12-13	34.28	34.33	33.50	34.00	63200
2007-12-14	33.82	34.17	32.92	33.06	51200
2007-12-17	32.73	32.88	32.00	32.00	68500
2007-12-18	32.33	34.67	32.11	34.58	70001
2007-12-19	34.36	35.84	34.23	35.39	52700
2007-12-20	35.70	36.39	34.38	36.37	50001
2007-12-21	36.87	37.73	36.38	37.68	142436
2007-12-24	37.93	38.05	37.55	38.05	25100
2007-12-26	37.76	38.64	37.33	38.50	41909
2007-12-27	38.17	38.17	34.04	34.10	220342
2007-12-28	34.58	34.68	31.50	32.60	433390
2007-12-31	33.19	34.67	32.60	34.67	197090
2008-01-02	34.40	35.11	33.25	33.75	99500
2008-01-03	33.96	34.75	33.57	33.70	95650
2008-01-04	33.38	33.38	32.01	32.64	120205
2008-01-07	32.73	34.40	32.59	33.90	98402
2008-01-08	34.15	34.67	32.81	32.89	90200
2008-01-09	32.78	34.20	32.61	34.20	61900
2008-01-10	33.80	34.40	32.82	33.51	66500
2008-01-11	33.18	33.81	32.45	32.45	60500
2008-01-14	32.86	32.92	32.00	32.02	93430
2008-01-15	32.00	32.41	31.23	31.79	90800
2008-01-16	31.76	32.63	31.38	31.52	79900
2008-01-17	31.50	32.25	30.59	30.88	118000
2008-01-18	31.16	31.88	29.26	29.65	146477
2008-01-22	28.01	30.42	27.84	29.96	135368
2008-01-23	29.31	31.28	28.76	31.04	115108
2008-01-24	31.05	31.74	29.65	29.75	108850
2008-01-25	30.25	30.27	28.17	29.00	141108
2008-01-28	29.37	31.14	28.71	30.72	99614
2008-01-29	30.85	30.85	29.50	30.04	73900
2008-01-30	30.04	30.29	28.80	28.90	84750
2008-01-31	28.38	30.60	28.38	30.23	114525
2008-02-01	30.30	31.33	29.61	31.21	73220
2008-02-04	31.19	31.21	29.92	29.92	85483
2008-02-05	29.36	29.93	29.00	29.23	99390
2008-02-06	29.25	31.03	28.90	29.71	91900
2008-02-07	29.67	30.96	29.57	30.75	96200
2008-02-08	30.80	30.90	29.70	30.40	140650
2008-02-11	30.41	31.00	29.71	30.68	120660
2008-02-12	30.87	31.56	30.45	31.13	81700
2008-02-13	31.43	32.19	31.29	32.12	97500
2008-02-14	32.13	32.13	30.26	30.93	74153
2008-02-15	30.69	30.94	30.10	30.69	43302
2008-02-19	30.85	30.88	29.71	30.20	47903
2008-02-20	30.46	31.00	29.66	30.99	38400
2008-02-21	31.00	31.43	28.75	28.84	74575
2008-02-22	28.99	29.50	28.17	29.29	412595
2008-02-25	29.28	29.54	28.30	29.54	147056
2008-02-26	29.60	30.73	29.46	30.42	146600
2008-02-27	30.28	30.48	29.31	29.80	100881
2008-02-28	29.72	29.75	28.77	29.33	360301
2008-02-29	28.92	30.80	28.85	30.22	620300
2008-03-03	30.01	30.62	28.73	29.68	429200
2008-03-04	29.35	31.40	29.34	30.35	513830
2008-03-05	30.81	31.47	30.15	30.98	390400
2008-03-06	30.87	30.89	28.69	28.69	626608
2008-03-07	28.28	29.74	28.11	28.65	378398
2008-03-10	28.80	28.90	27.96	28.05	60274
2008-03-11	28.91	29.37	27.84	29.37	546608
2008-03-12	29.40	30.34	28.69	29.23	483550
2008-03-13	29.45	29.51	28.06	29.42	466100
2008-03-14	29.72	29.72	27.90	28.29	402642
2008-03-17	27.99	29.60	27.99	28.82	320200
2008-03-18	29.55	30.94	29.02	30.73	170008
2008-03-19	30.61	31.75	30.03	30.03	92861
2008-03-20	31.79	32.19	30.84	31.51	314246
2008-03-24	31.32	31.68	30.57	30.94	126400
2008-03-25	31.19	31.91	30.95	31.14	77940
2008-03-26	31.17	31.75	30.77	31.74	113227
2008-03-27	31.55	31.70	29.27	29.53	247400
2008-03-28	29.66	29.81	27.79	28.16	449680
2008-03-31	28.06	29.25	28.06	28.59	144325
2008-04-01	28.67	29.39	28.57	29.25	107900
2008-04-02	29.25	29.71	28.71	29.09	100900
2008-04-03	29.20	29.67	28.97	29.18	79700
2008-04-04	29.10	29.46	28.50	28.82	113150
2008-04-07	28.65	29.12	28.52	28.65	78100
2008-04-08	28.47	29.00	28.38	28.99	91100
2008-04-09	29.13	29.18	28.14	28.17	83100
2008-04-10	28.10	29.06	28.08	28.95	80400
2008-04-11	28.65	28.89	28.00	28.06	56575
2008-04-14	28.11	28.80	28.01	28.21	81688
2008-04-15	28.48	29.09	28.15	29.01	65907
2008-04-16	29.15	29.99	29.12	29.97	77880
2008-04-17	29.89	30.05	29.39	29.41	49449
2008-04-18	30.00	30.50	29.84	30.20	70107
2008-04-21	30.00	30.00	29.60	29.69	36371
2008-04-22	29.60	29.71	28.41	29.22	72805
2008-04-23	29.35	29.96	28.66	29.52	93319
2008-04-24	29.65	30.46	28.80	30.09	108846
2008-04-25	30.38	30.50	29.45	30.00	68563
2008-04-28	30.01	30.50	29.97	30.20	74591
2008-04-29	30.34	31.47	30.21	30.94	166572
2008-04-30	31.21	31.43	29.82	30.07	119317
2008-05-01	29.60	31.78	29.43	31.77	159664
2008-05-02	31.95	31.99	30.67	30.92	171030
2008-05-05	30.78	31.07	30.39	30.91	81219
2008-05-06	31.06	31.06	30.18	30.78	241736
2008-05-07	30.88	31.30	30.19	30.41	207701
2008-05-08	30.48	30.48	29.50	30.10	152008
2008-05-09	30.00	30.65	29.94	30.35	116942
2008-05-12	30.24	31.45	30.24	31.12	197234
2008-05-13	31.23	31.23	30.50	30.77	57812
2008-05-14	30.95	31.61	30.94	31.09	167826
2008-05-15	30.97	31.06	30.37	30.96	175040
2008-05-16	31.27	31.27	30.26	30.64	187388
2008-05-19	30.77	30.91	30.09	30.44	110930
2008-05-20	30.36	30.79	30.18	30.56	87376
2008-05-21	30.74	31.60	30.62	30.87	183811
2008-05-22	31.11	31.85	30.99	31.68	107506
2008-05-23	31.65	31.86	31.09	31.36	87770
2008-05-27	31.36	31.99	31.36	31.88	123020
2008-05-28	32.00	32.00	31.35	31.64	81958
2008-05-29	31.42	32.29	31.36	31.90	70368
2008-05-30	31.66	31.73	30.76	31.06	170762
2008-06-02	30.76	31.04	30.35	31.04	167398
2008-06-03	30.93	31.49	30.36	30.74	65263
2008-06-04	30.72	31.50	30.64	31.36	83086
2008-06-05	31.33	32.46	31.14	32.46	82942
2008-06-06	32.27	32.43	31.22	31.38	58568
2008-06-09	31.33	31.83	31.00	31.44	50944
2008-06-10	31.34	32.00	31.30	31.73	67077
2008-06-11	31.53	31.56	30.85	30.86	37735
2008-06-12	31.19	31.98	30.88	30.90	38810
2008-06-13	31.30	31.42	30.62	31.35	52350
2008-06-16	31.15	31.41	30.61	30.77	75725
2008-06-17	30.74	30.74	30.27	30.31	52134
2008-06-18	30.07	30.53	29.59	30.36	55316
2008-06-19	30.37	31.01	30.37	30.99	47900
2008-06-20	30.90	31.25	29.99	30.72	133888
2008-06-23	30.78	31.10	30.58	30.68	39202
2008-06-24	30.46	30.54	29.79	29.80	40506
2008-06-25	29.76	30.25	29.06	29.39	79213
2008-06-26	29.38	29.39	27.45	27.45	241765
2008-06-27	27.52	27.54	25.76	26.85	651274
2008-06-30	26.85	27.20	26.37	26.40	214396
2008-07-01	26.05	26.76	25.66	26.26	329225
2008-07-02	26.26	26.72	26.03	26.18	223812
2008-07-03	26.20	26.20	25.03	25.52	60566
2008-07-07	25.52	25.99	24.78	25.17	135935
2008-07-08	25.36	26.73	25.36	26.68	166290
2008-07-09	26.40	26.66	25.63	25.66	59146
2008-07-10	25.58	26.03	25.32	25.45	100321
2008-07-11	25.26	25.27	24.60	24.94	158519
2008-07-14	25.04	25.04	24.25	24.35	128846
2008-07-15	24.05	24.26	23.59	23.65	132117
2008-07-16	23.69	24.25	23.41	23.85	161524
2008-07-17	23.98	24.14	23.30	24.11	193329
2008-07-18	23.91	24.60	23.76	24.15	190784
2008-07-21	24.21	24.55	23.89	24.26	188984
2008-07-22	24.25	25.72	24.03	25.67	140104
2008-07-23	25.56	25.80	25.08	25.69	92257
2008-07-24	25.05	26.19	25.02	25.67	139534
2008-07-25	25.74	26.66	25.71	26.46	158460
2008-07-28	26.30	26.76	26.30	26.63	86103
2008-07-29	26.95	27.22	25.91	26.08	103245
2008-07-30	25.99	26.98	25.97	26.29	68319
2008-07-31	25.98	26.25	25.55	25.91	97437
2008-08-01	25.93	26.19	25.27	25.98	56960
2008-08-04	25.91	26.25	25.28	25.93	86067
2008-08-05	26.36	26.75	26.23	26.59	81446
2008-08-06	26.59	26.62	26.00	26.23	81509
2008-08-07	25.93	26.51	25.66	26.23	76982
2008-08-08	26.15	26.99	25.90	26.64	77085
2008-08-11	26.72	27.21	26.50	27.01	89191
2008-08-12	26.93	27.26	26.67	26.89	83058
2008-08-13	27.00	27.63	26.63	27.56	74792
2008-08-14	27.48	28.01	27.39	27.79	45996
2008-08-15	27.95	28.21	27.05	27.49	95724
2008-08-18	27.66	27.94	27.41	27.72	65840
2008-08-19	27.60	27.97	27.33	27.96	77545
2008-08-20	27.90	28.03	27.54	27.82	85616
2008-08-21	27.83	27.94	27.36	27.67	85427
2008-08-22	27.84	28.48	27.75	28.39	63224
2008-08-25	28.40	28.48	27.65	27.88	66273
2008-08-26	27.80	28.48	27.56	27.99	53705
2008-08-27	27.95	28.47	27.93	28.30	48750
2008-08-28	28.24	28.47	27.88	28.39	49888
2008-08-29	28.49	28.49	27.63	27.87	52157
2008-09-02	28.10	28.54	27.30	27.67	80431
2008-09-03	27.59	28.37	27.49	27.85	61291
2008-09-04	27.74	27.75	26.55	26.91	70574
2008-09-05	26.78	26.93	25.81	26.27	94773
2008-09-08	26.47	26.98	26.28	26.71	99027
2008-09-09	26.75	27.50	25.62	25.62	118697
2008-09-10	25.63	25.81	25.26	25.42	122931
2008-09-11	25.35	25.97	25.08	25.73	105345
2008-09-12	25.55	25.97	25.13	25.24	72229
2008-09-15	24.87	25.77	24.87	24.91	88924
2008-09-16	24.71	25.96	24.41	25.96	87002
2008-09-17	25.70	25.70	24.51	24.98	115154
2008-09-18	25.43	27.31	25.10	27.23	178747
2008-09-19	27.69	29.00	27.12	27.92	214658
2008-09-22	27.98	28.62	27.63	28.06	144693
2008-09-23	28.12	28.94	27.88	28.72	85565
2008-09-24	28.83	28.90	28.02	28.69	108214
2008-09-25	28.72	29.71	28.66	29.59	74403
2008-09-26	29.12	29.90	28.52	29.67	106125
2008-09-29	29.24	29.62	27.72	27.74	102068
2008-09-30	28.05	29.97	27.57	29.97	83801
2008-10-01	29.50	29.50	28.85	29.32	76931
2008-10-02	29.19	30.42	28.86	29.72	88980
2008-10-03	30.02	30.02	28.23	28.23	63044
2008-10-06	27.87	28.24	25.64	27.08	99784
2008-10-07	27.32	27.77	25.59	25.59	76533
2008-10-08	24.93	26.06	24.26	24.26	111538
2008-10-09	24.27	25.11	22.12	22.12	92033
2008-10-10	21.45	24.40	20.05	24.06	172518
2008-10-13	25.14	26.34	24.19	26.34	123559
2008-10-14	27.11	27.11	25.06	25.90	71107
2008-10-15	25.82	25.82	23.42	23.45	76269
2008-10-16	23.73	26.40	21.93	26.40	142984
2008-10-17	25.64	26.91	24.70	24.71	116679
2008-10-20	24.86	27.34	24.86	27.34	79059
2008-10-21	27.12	27.12	25.66	25.95	78850
2008-10-22	25.71	25.75	23.58	24.32	77012
2008-10-23	23.99	26.63	23.71	25.70	293827
2008-10-24	24.00	25.36	22.66	23.65	165560
2008-10-27	23.03	24.06	22.56	22.57	122852
2008-10-28	22.93	24.82	21.94	24.71	115699
2008-10-29	24.89	25.81	23.98	24.85	71951
2008-10-30	25.00	26.46	24.97	26.28	61830
2008-10-31	26.14	28.57	25.63	27.80	135285
2008-11-03	27.99	28.93	27.86	28.60	49742
2008-11-04	28.99	30.00	26.40	27.20	77080
2008-11-05	26.80	27.88	26.15	26.34	83901
2008-11-06	26.52	27.41	25.58	26.85	80361
2008-11-07	27.00	28.21	26.93	27.77	54463
2008-11-10	28.02	28.30	26.60	26.99	60756
2008-11-11	26.68	28.47	26.42	27.37	80002
2008-11-12	27.05	27.09	24.94	24.96	84277
2008-11-13	25.18	27.57	23.44	27.52	101378
2008-11-14	27.05	27.55	24.47	24.47	70892
2008-11-17	24.19	25.93	23.93	25.34	86897
2008-11-18	25.32	26.90	23.88	25.35	67320
2008-11-19	25.26	25.53	23.89	23.91	40822
2008-11-20	24.00	24.03	21.71	21.71	80115
2008-11-21	22.13	23.97	20.41	23.93	142435
2008-11-24	24.05	26.06	24.01	25.75	109921
2008-11-25	25.99	25.99	24.70	25.98	83666
2008-11-26	25.61	27.49	24.90	27.46	82546
2008-11-28	27.19	28.00	26.86	28.00	23539
2008-12-01	27.29	27.29	23.99	24.27	57623
2008-12-02	24.73	26.25	23.91	26.07	115093
2008-12-03	26.13	26.93	24.76	25.80	132573
2008-12-04	25.67	26.74	24.12	24.80	89806
2008-12-05	24.27	26.15	23.39	26.09	91449
2008-12-08	26.69	28.03	26.21	27.58	102034
2008-12-09	26.89	28.30	24.67	24.88	138582
2008-12-10	25.26	26.05	24.85	25.22	54264
2008-12-11	24.56	26.19	24.14	24.50	97566
2008-12-12	24.31	26.60	24.00	26.41	83160
2008-12-15	26.42	26.55	24.81	25.56	76996
2008-12-16	25.98	27.56	25.71	27.42	109686
2008-12-17	27.34	27.75	26.75	27.32	114655
2008-12-18	27.50	28.33	26.54	27.28	81213
2008-12-19	27.88	29.35	27.62	27.62	218904
2008-12-22	27.96	28.39	26.67	26.90	135208
2008-12-23	28.27	29.94	28.25	28.67	81935
2008-12-24	28.54	28.95	27.63	28.82	83921
2008-12-26	28.82	29.22	27.72	28.54	77418
2008-12-29	28.54	28.79	27.09	27.50	81883
2008-12-30	27.52	29.03	27.52	28.74	100928
2008-12-31	29.02	29.99	28.26	29.94	120974
2009-01-02	29.86	30.44	29.32	29.41	71500
2009-01-05	29.21	29.72	28.43	29.43	45900
2009-01-06	30.06	30.06	28.27	29.11	149194
2009-01-07	28.85	29.51	27.76	28.32	101989
2009-01-08	28.17	28.21	27.20	28.10	85162
2009-01-09	28.10	28.10	26.81	27.11	46914
2009-01-12	27.13	27.86	26.38	26.57	54058
2009-01-13	26.21	27.36	26.21	27.35	30672
2009-01-14	26.97	27.40	26.24	26.50	30537
2009-01-15	26.55	27.27	25.73	27.17	40270
2009-01-16	27.48	27.49	25.98	27.17	46524
2009-01-20	26.46	26.46	24.40	25.03	138361
2009-01-21	25.35	26.53	24.87	26.51	90300
2009-01-22	25.96	26.31	25.23	25.91	32200
2009-01-23	24.93	25.86	24.93	25.69	23044
2009-01-26	25.62	26.65	25.47	26.37	26631
2009-01-27	26.39	27.71	26.30	27.18	30771
2009-01-28	27.20	27.83	27.12	27.49	32639
2009-01-29	27.21	28.10	26.70	26.84	42809
2009-01-30	27.01	27.56	26.61	26.89	33523
2009-02-02	26.25	28.19	26.25	28.01	61796
2009-02-03	28.19	28.59	27.32	28.41	41889
2009-02-04	28.50	29.22	27.77	27.93	52568
2009-02-05	27.78	28.67	27.65	27.79	32149
2009-02-06	27.83	28.97	27.70	28.47	29025
2009-02-09	28.39	28.41	27.94	28.01	47077
2009-02-10	27.89	29.13	27.70	28.09	115067
2009-02-11	28.08	28.63	27.85	28.42	41178
2009-02-12	27.82	28.89	27.51	28.80	48651
2009-02-13	28.68	29.22	28.68	28.87	32637
2009-02-17	27.88	28.54	27.56	28.15	44074
2009-02-18	28.39	28.78	26.88	26.88	35085
2009-02-19	27.18	27.19	26.28	26.28	37372
2009-02-20	25.91	26.23	24.90	25.41	61616
2009-02-23	25.51	25.51	24.68	25.08	54145
2009-02-24	25.45	25.72	24.93	25.45	45097
2009-02-25	25.11	25.11	24.25	24.67	47807
2009-02-26	24.83	24.99	23.05	23.20	56944
2009-02-27	22.86	23.56	22.58	23.05	50169
2009-03-02	22.70	23.07	21.58	21.99	71844
2009-03-03	22.01	22.01	20.06	20.46	95099
2009-03-04	20.78	21.45	19.96	20.98	53809
2009-03-05	20.51	20.51	19.57	19.68	51280
2009-03-06	19.88	19.88	18.22	19.58	90776
2009-03-09	19.29	19.31	18.35	18.72	112885
2009-03-10	19.30	20.05	19.30	19.89	92390
2009-03-11	19.86	20.07	19.16	19.41	228517
2009-03-12	19.27	21.66	19.07	20.99	279638
2009-03-13	21.07	22.47	21.07	22.25	129418
2009-03-16	22.50	22.99	21.03	21.21	137778
2009-03-17	21.13	22.94	21.04	22.83	104176
2009-03-18	22.79	24.66	22.56	24.11	114636
2009-03-19	24.53	24.78	23.65	23.88	79938
2009-03-20	24.15	24.65	23.44	23.45	74232
2009-03-23	24.23	25.55	24.07	25.55	173501
2009-03-24	25.25	25.75	24.02	24.07	156598
2009-03-25	24.36	25.67	24.13	25.26	188875
2009-03-26	25.75	26.36	25.13	25.99	122753
2009-03-27	25.51	26.29	25.16	25.16	169970
2009-03-30	24.87	26.13	24.78	26.07	143366
2009-03-31	26.32	26.66	25.18	25.43	187196
2009-04-01	24.99	25.90	24.99	25.57	126957
2009-04-02	26.11	26.92	25.94	26.23	116785
2009-04-03	26.29	26.82	26.03	26.80	78065
2009-04-06	26.33	26.83	25.68	26.03	89296
2009-04-07	25.74	26.55	25.17	25.18	88600
2009-04-08	25.27	26.36	25.02	26.29	59567
2009-04-09	26.85	27.13	26.40	26.57	71425
2009-04-13	26.12	26.21	25.19	26.05	41430
2009-04-14	25.58	25.58	24.50	24.59	57222
2009-04-15	24.47	25.97	24.34	24.63	61371
2009-04-16	25.28	26.00	23.95	25.88	84534
2009-04-17	25.81	26.14	25.24	25.61	43383
2009-04-20	24.85	24.90	24.11	24.53	45571
2009-04-21	24.48	25.59	24.48	25.37	41401
2009-04-22	24.89	25.43	24.63	24.75	36568
2009-04-23	24.75	24.92	23.78	24.42	68290
2009-04-24	24.58	24.98	23.55	23.94	107120
2009-04-27	23.57	24.71	23.53	24.57	47334
2009-04-28	24.33	26.08	24.33	25.20	69492
2009-04-29	25.36	26.19	24.95	26.13	35476
2009-04-30	26.25	26.50	25.15	25.20	66823
2009-05-01	25.06	25.34	24.27	24.50	47323
2009-05-04	24.86	24.86	24.00	24.44	72850
2009-05-05	24.19	24.23	23.68	23.96	122792
2009-05-06	24.19	24.26	23.54	23.87	74903
2009-05-07	24.14	24.34	22.31	23.54	111921
2009-05-08	23.87	24.05	23.07	23.60	60423
2009-05-11	23.16	23.19	22.48	22.68	119458
2009-05-12	22.73	22.73	21.60	21.92	90827
2009-05-13	21.73	21.91	21.15	21.34	136063
2009-05-14	21.37	21.80	21.00	21.10	96208
2009-05-15	21.04	21.10	20.45	20.76	82525
2009-05-18	20.99	21.20	20.67	21.08	94032
2009-05-19	21.06	21.27	20.75	20.86	87434
2009-05-20	20.98	21.03	20.00	20.11	107599
2009-05-21	19.90	20.17	19.51	20.00	71261
2009-05-22	20.19	20.23	19.63	19.70	59004
2009-05-26	19.67	21.01	19.67	21.01	93949
2009-05-27	20.82	21.04	20.19	20.32	73397
2009-05-28	20.51	20.61	19.95	20.28	65119
2009-05-29	20.16	20.43	19.45	20.25	79871
2009-06-01	20.60	21.00	19.88	20.87	50768
2009-06-02	20.66	21.28	20.49	21.15	73243
2009-06-03	20.90	21.40	20.90	21.25	53316
2009-06-04	21.31	21.64	21.01	21.48	53049
2009-06-05	21.66	21.89	21.20	21.81	56715
2009-06-08	21.84	21.96	21.34	21.45	45558
2009-06-09	21.57	21.98	21.32	21.63	80328
2009-06-10	21.60	22.61	21.38	22.46	97910
2009-06-11	22.67	23.98	22.55	23.55	135332
2009-06-12	23.41	24.65	23.02	24.24	80238
2009-06-15	24.08	24.12	21.59	22.14	192746
2009-06-16	22.40	22.40	21.41	21.99	45806
2009-06-17	22.15	23.05	22.15	22.49	45061
2009-06-18	22.41	22.66	22.10	22.61	23784
2009-06-19	22.87	22.95	21.72	22.50	94484
2009-06-22	22.35	22.81	22.00	22.16	51013
2009-06-23	22.27	22.40	21.83	21.93	66977
2009-06-24	22.09	22.09	21.64	21.83	40902
2009-06-25	21.73	22.29	21.61	22.29	39353
2009-06-26	22.10	22.86	21.89	22.78	88483
2009-06-29	22.69	22.72	22.15	22.52	56940
2009-06-30	22.53	23.00	22.52	22.70	54381
2009-07-01	22.97	23.33	22.43	22.97	46919
2009-07-02	22.90	22.90	21.92	21.97	24390
2009-07-06	22.00	22.41	22.00	22.28	64204
2009-07-07	22.28	22.29	21.82	21.90	40808
2009-07-08	21.97	22.13	21.50	21.77	70171
2009-07-09	21.93	21.93	21.27	21.34	33825
2009-07-10	21.22	21.70	21.08	21.56	32336
2009-07-13	21.41	22.12	21.29	22.12	47607
2009-07-14	22.17	22.23	21.89	22.12	11283
2009-07-15	22.21	22.59	22.16	22.57	60056
2009-07-16	22.50	22.52	22.04	22.39	29149
2009-07-17	22.60	22.76	22.02	22.42	42569
2009-07-20	22.44	22.57	21.93	22.48	31735
2009-07-21	22.52	22.67	22.16	22.32	35545
2009-07-22	22.32	23.23	22.26	23.01	35655
2009-07-23	22.89	23.62	22.71	23.09	71362
2009-07-24	22.88	23.67	22.88	23.66	41311
2009-07-27	23.66	23.86	23.38	23.54	26580
2009-07-28	23.33	23.98	23.30	23.95	28395
2009-07-29	23.86	23.86	22.59	22.87	58437
2009-07-30	23.10	23.40	20.63	22.88	45492
2009-07-31	22.66	23.55	22.36	22.42	68053
2009-08-03	22.49	22.60	21.75	22.01	49780
2009-08-04	21.90	22.04	21.60	21.99	32430
2009-08-05	21.99	22.13	20.86	21.73	49101
2009-08-06	21.59	21.79	21.06	21.07	41774
2009-08-07	21.28	21.92	21.23	21.71	46498
2009-08-10	21.63	22.36	21.50	22.34	22549
2009-08-11	22.28	22.74	22.08	22.38	26524
2009-08-12	22.38	23.05	22.32	22.60	36203
2009-08-13	22.60	22.60	22.01	22.19	14059
2009-08-14	22.25	22.26	21.51	21.74	38713
2009-08-17	21.50	21.85	21.31	21.70	24193
2009-08-18	21.76	21.76	21.10	21.48	25848
2009-08-19	21.25	22.44	21.23	22.39	22189
2009-08-20	22.53	22.53	22.09	22.34	21165
2009-08-21	22.49	23.15	22.27	22.44	70951
2009-08-24	22.60	22.61	22.06	22.38	38943
2009-08-25	22.55	22.87	22.20	22.52	29626
2009-08-26	22.45	22.93	22.25	22.81	23264
2009-08-27	22.69	22.99	22.27	22.90	29271
2009-08-28	23.15	23.15	22.06	22.12	17465
2009-08-31	21.98	22.11	21.71	22.07	33065
2009-09-01	21.85	22.00	21.16	21.31	92629
2009-09-02	21.21	22.00	21.02	22.00	45519
2009-09-03	21.97	21.97	21.20	21.59	32734
2009-09-04	21.60	21.77	21.16	21.51	42631
2009-09-08	21.63	22.02	21.18	21.68	33984
2009-09-09	21.63	22.34	21.55	22.14	22335
2009-09-10	22.05	22.32	21.74	22.30	48998
2009-09-11	22.26	22.34	21.60	21.70	25930
2009-09-14	21.60	22.35	21.60	21.94	41728
2009-09-15	21.83	22.66	21.72	22.58	27735
2009-09-16	22.59	22.59	22.14	22.43	37897
2009-09-17	22.01	22.99	22.01	22.82	25790
2009-09-18	22.90	23.69	22.58	23.69	73117
2009-09-21	23.39	23.76	23.04	23.17	27992
2009-09-22	23.44	23.50	22.72	22.82	14163
2009-09-23	22.93	23.24	22.60	22.63	18627
2009-09-24	22.66	23.18	22.40	22.95	31838
2009-09-25	22.94	22.94	22.50	22.73	17143
2009-09-28	22.66	23.55	22.66	23.45	19467
2009-09-29	23.40	23.40	22.86	23.03	27181
2009-09-30	23.03	23.13	22.39	22.85	46304
2009-10-01	22.84	22.84	21.96	22.21	34146
2009-10-02	22.03	22.18	21.46	21.50	115361
2009-10-05	21.67	22.03	21.30	21.88	29728
2009-10-06	22.09	22.15	21.72	21.98	39972
2009-10-07	21.90	22.07	21.75	21.88	17146
2009-10-08	21.99	22.63	21.78	22.29	29080
2009-10-09	22.26	22.98	22.26	22.90	19467
2009-10-12	22.85	22.94	22.45	22.73	24415
2009-10-13	22.73	22.96	22.60	22.96	28752
2009-10-14	22.93	23.15	22.38	22.47	38623
2009-10-15	22.55	22.80	22.39	22.79	38998
2009-10-16	22.55	22.88	22.54	22.66	18291
2009-10-19	23.35	23.35	22.62	22.96	23624
2009-10-20	22.88	22.88	21.95	22.46	20925
2009-10-21	22.28	22.98	21.87	21.93	34495
2009-10-22	22.01	22.79	21.90	22.74	21037
2009-10-23	22.85	22.98	22.36	22.58	53252
2009-10-26	22.67	22.94	22.24	22.42	26011
2009-10-27	22.43	23.00	21.95	21.96	17971
2009-10-28	21.90	22.11	21.73	21.76	33054
2009-10-29	22.05	22.09	21.44	21.93	45478
2009-10-30	21.65	21.94	21.47	21.77	91770
2009-11-02	21.86	21.97	21.66	21.97	22691
2009-11-03	21.86	22.32	21.82	22.28	23412
2009-11-04	22.33	22.48	21.55	21.62	22307
2009-11-05	21.75	22.50	21.70	22.46	33037
2009-11-06	22.27	22.59	22.14	22.24	18263
2009-11-09	22.38	22.72	22.38	22.61	20263
2009-11-10	22.42	22.68	22.07	22.13	12560
2009-11-11	22.38	22.38	21.95	22.09	17879
2009-11-12	21.98	22.30	21.79	21.82	30908
2009-11-13	21.94	22.47	21.71	22.04	15152
2009-11-16	22.15	22.98	22.15	22.85	27572
2009-11-17	22.71	23.45	22.54	23.24	23748
2009-11-18	23.13	23.35	22.66	23.17	26336
2009-11-19	22.91	22.91	22.06	22.24	35652
2009-11-20	22.09	22.24	21.84	22.18	26260
2009-11-23	21.83	22.67	21.50	21.66	82296
2009-11-24	21.70	21.97	21.60	21.97	31705
2009-11-25	22.03	22.20	21.70	21.85	54829
2009-11-27	21.38	21.68	21.18	21.49	39479
2009-11-30	21.46	21.46	20.95	21.45	70546
2009-12-01	21.59	21.71	21.15	21.29	40616
2009-12-02	21.33	21.84	21.20	21.43	40553
2009-12-03	21.40	21.84	21.02	21.11	33174
2009-12-04	21.55	21.95	21.53	21.94	47476
2009-12-07	21.93	22.55	21.79	22.00	33418
2009-12-08	21.78	22.33	21.65	21.88	57682
2009-12-09	21.79	22.30	21.79	22.06	35040
2009-12-10	22.09	22.24	21.49	21.77	66227
2009-12-11	21.95	22.49	21.75	22.45	58174
2009-12-14	22.66	22.91	22.43	22.74	33122
2009-12-15	22.75	22.93	22.19	22.22	53847
2009-12-16	22.46	22.63	22.00	22.39	37362
2009-12-17	22.13	22.50	21.73	22.01	37050
2009-12-18	21.91	22.23	21.50	21.93	148361
2009-12-21	21.98	22.00	21.67	21.97	43136
2009-12-22	22.07	22.24	21.89	21.89	35048
2009-12-23	22.08	22.37	21.58	21.91	23272
2009-12-24	22.00	22.37	22.00	22.30	8767
2009-12-28	22.35	22.61	22.28	22.61	28268
2009-12-29	22.67	22.92	22.47	22.74	31688
2009-12-30	22.70	22.93	22.52	22.93	30771
2009-12-31	22.97	22.97	22.48	22.57	19738
2010-01-04	22.90	23.37	22.79	23.27	41824
2010-01-05	23.27	23.27	22.35	22.39	33514
2010-01-06	22.43	22.79	22.27	22.51	36237
2010-01-07	22.49	22.65	22.10	22.48	29718
2010-01-08	22.48	22.81	22.40	22.79	21847
2010-01-11	22.80	22.97	22.50	22.58	20442
2010-01-12	22.47	22.67	22.40	22.54	19762
2010-01-13	22.55	22.96	22.54	22.68	13345
2010-01-14	22.60	23.93	22.60	23.71	59352
2010-01-15	23.95	23.95	22.70	22.96	59565
2010-01-19	22.94	23.64	22.94	23.63	22525
2010-01-20	23.39	23.39	22.59	22.95	18765
2010-01-21	22.92	22.98	22.11	22.32	32309
2010-01-22	22.32	22.56	22.15	22.26	25280
2010-01-25	22.29	22.69	22.14	22.39	17382
2010-01-26	22.21	22.42	22.01	22.01	26051
2010-01-27	21.97	22.34	21.97	22.20	13532
2010-01-28	22.22	22.22	21.93	22.00	22270
2010-01-29	22.14	22.27	21.93	21.93	17658
2010-02-01	22.03	22.27	21.84	22.09	19350
2010-02-02	22.17	22.33	21.93	22.09	25371
2010-02-03	22.12	22.32	21.69	22.15	33448
2010-02-04	21.77	22.05	21.77	21.84	39755
2010-02-05	21.89	22.00	21.62	21.86	24755
2010-02-08	21.78	21.89	21.66	21.76	28637
2010-02-09	22.08	22.08	21.62	21.91	39612
2010-02-10	21.73	21.90	21.60	21.84	29010
2010-02-11	21.71	22.32	21.60	22.28	14568
2010-02-12	22.01	22.18	21.76	22.01	21790
2010-02-16	22.12	22.18	21.70	22.09	15183
2010-02-17	22.20	22.23	21.87	22.17	16088
2010-02-18	22.13	22.36	21.92	22.36	18960
2010-02-19	22.34	22.75	22.18	22.49	42671
2010-02-22	22.56	22.64	22.40	22.55	37543
2010-02-23	22.58	22.69	22.38	22.62	20844
2010-02-24	22.62	22.71	21.94	22.64	23624
2010-02-25	22.06	22.36	21.70	22.36	20300
2010-02-26	22.35	22.67	22.11	22.44	70842
2010-03-01	22.54	22.70	22.16	22.33	32296
2010-03-02	22.31	22.83	22.07	22.83	35178
2010-03-03	22.90	23.50	22.75	23.30	57275
2010-03-04	23.23	23.42	23.01	23.42	19808
2010-03-05	23.33	23.56	23.13	23.56	40299
2010-03-08	23.51	23.85	23.51	23.78	21665
2010-03-09	23.79	23.96	23.63	23.95	23670
2010-03-10	23.88	24.00	23.79	23.94	13733
2010-03-11	23.87	23.98	23.81	23.95	18608
2010-03-12	24.00	24.00	23.73	23.90	12571
2010-03-15	23.93	23.99	23.65	23.80	8477
2010-03-16	23.81	24.03	23.56	24.03	10532
2010-03-17	24.01	24.95	24.01	24.65	22634
2010-03-18	24.57	25.22	24.57	24.82	14498
2010-03-19	24.98	25.52	24.60	25.50	76207
2010-03-22	25.34	25.48	25.05	25.46	25290
2010-03-23	25.39	26.18	25.25	26.12	23553
2010-03-24	25.94	26.43	25.94	26.06	23054
2010-03-25	26.07	26.14	25.08	25.14	28268
2010-03-26	25.15	25.22	24.46	24.60	28423
2010-03-29	24.75	25.30	24.75	25.27	14469
2010-03-30	25.23	25.79	25.23	25.63	24571
2010-03-31	25.43	25.82	25.14	25.42	27538
2010-04-01	25.51	25.68	24.99	25.20	21319
2010-04-05	25.16	26.24	25.12	26.24	42806
2010-04-06	26.19	27.03	26.03	26.98	43188
2010-04-07	26.87	27.14	26.59	27.09	35995
2010-04-08	27.05	27.60	26.54	26.68	35150
2010-04-09	26.59	26.82	26.50	26.74	23039
2010-04-12	26.82	27.15	26.79	26.86	35290
2010-04-13	26.89	27.36	26.82	27.27	10080
2010-04-14	27.32	27.55	27.23	27.50	13798
2010-04-15	27.39	27.98	27.25	27.98	38803
2010-04-16	27.99	28.24	27.56	28.23	37847
2010-04-19	27.61	27.66	27.08	27.11	32676
2010-04-20	27.04	27.98	26.96	27.97	28956
2010-04-21	27.91	28.00	27.61	27.96	17418
2010-04-22	27.63	27.92	27.26	27.35	24324
2010-04-23	27.23	27.35	26.82	27.28	37166
2010-04-26	27.12	27.56	27.12	27.39	24480
2010-04-27	27.21	27.41	26.82	26.93	28782
2010-04-28	27.05	27.41	26.94	27.20	25529
2010-04-29	27.24	27.80	27.08	27.79	28904
2010-04-30	27.70	27.90	27.42	27.48	31357
2010-05-03	27.51	28.19	27.12	28.17	21401
2010-05-04	28.07	28.07	27.32	27.45	32521
2010-05-05	27.17	27.59	26.35	26.48	40987
2010-05-06	26.21	26.25	23.83	24.80	42649
2010-05-07	24.80	25.07	23.79	23.80	46826
2010-05-10	24.39	25.78	24.06	25.71	60877
2010-05-11	25.39	26.73	25.39	26.47	23844
2010-05-12	26.58	27.57	26.29	27.53	44384
2010-05-13	27.21	27.81	27.21	27.70	33781
2010-05-14	27.21	27.67	27.21	27.45	18488
2010-05-17	27.40	27.83	27.23	27.83	45655
2010-05-18	27.86	28.00	27.11	27.18	24186
2010-05-19	26.97	27.28	26.12	26.38	35075
2010-05-20	25.49	25.82	24.59	24.59	69263
2010-05-21	24.15	24.63	24.10	24.46	57959
2010-05-24	24.11	24.58	23.87	23.87	38691
2010-05-25	23.26	23.75	23.17	23.68	39496
2010-05-26	23.90	23.94	23.58	23.71	46839
2010-05-27	24.28	24.47	23.95	24.43	25204
2010-05-28	24.43	24.46	24.05	24.18	19034
2010-06-01	24.05	24.43	23.86	23.87	32820
2010-06-02	24.22	24.68	23.95	24.67	48743
2010-06-03	24.61	24.91	24.51	24.67	36091
2010-06-04	24.22	24.50	23.50	23.52	54322
2010-06-07	23.71	23.86	23.12	23.22	34354
2010-06-08	23.35	23.35	22.68	22.95	35280
2010-06-09	23.23	23.32	22.55	22.78	31928
2010-06-10	23.08	23.28	22.89	23.26	35903
2010-06-11	22.87	23.37	22.83	23.37	31680
2010-06-14	23.64	23.89	23.47	23.51	18847
2010-06-15	23.73	24.14	23.43	24.08	20349
2010-06-16	23.79	24.17	23.79	24.03	18773
2010-06-17	24.22	24.34	23.92	24.26	9848
2010-06-18	24.32	24.65	24.31	24.59	74664
2010-06-21	24.88	24.88	24.21	24.38	21810
2010-06-22	24.55	24.75	23.92	23.96	31309
2010-06-23	23.88	24.34	23.79	24.05	20600
2010-06-24	23.96	24.64	23.79	23.81	22666
2010-06-25	23.99	24.68	23.82	24.65	50869
2010-06-28	24.77	25.10	24.32	24.58	12912
2010-06-29	24.09	24.09	23.25	23.35	36265
2010-06-30	23.37	23.90	23.13	23.44	22864
2010-07-01	23.41	23.53	22.90	23.21	43924
2010-07-02	23.42	23.42	22.76	22.77	17405
2010-07-06	22.88	23.24	22.76	22.83	86323
2010-07-07	22.99	23.67	22.97	23.64	29865
2010-07-08	23.94	24.22	23.47	24.20	33865
2010-07-09	24.11	24.23	23.72	24.20	21948
2010-07-12	23.99	24.25	23.86	23.88	28329
2010-07-13	23.45	24.84	23.45	24.73	52086
2010-07-14	24.71	25.23	24.59	25.05	29185
2010-07-15	25.15	25.31	24.50	24.65	27179
2010-07-16	24.47	24.51	23.51	23.54	45002
2010-07-19	23.67	24.03	23.29	24.01	15596
2010-07-20	23.36	24.28	23.02	24.20	60075
2010-07-21	24.25	24.35	23.15	23.15	31981
2010-07-22	23.58	24.73	23.42	24.64	38464
2010-07-23	24.46	25.62	24.46	25.17	91173
2010-07-26	25.30	26.20	25.05	26.13	41695
2010-07-27	26.20	26.66	25.93	26.20	68439
2010-07-28	26.26	26.42	25.53	25.67	51952
2010-07-29	25.47	25.79	25.06	25.19	68537
2010-07-30	24.75	25.33	24.56	24.89	36439
2010-08-02	25.31	25.33	24.51	24.79	38282
2010-08-03	24.60	24.77	24.21	24.36	35521
2010-08-04	24.43	24.68	24.16	24.68	21203
2010-08-05	24.37	24.37	23.76	24.00	32977
2010-08-06	23.65	23.79	23.19	23.67	21032
2010-08-09	23.95	23.97	23.21	23.89	33469
2010-08-10	23.48	23.80	23.11	23.48	44564
2010-08-11	22.52	23.04	22.50	22.72	58693
2010-08-12	22.39	23.21	22.25	22.91	74003
2010-08-13	22.76	23.06	22.35	22.90	43821
2010-08-16	22.83	23.20	22.51	23.06	47770
2010-08-17	23.20	23.64	22.68	23.50	49050
2010-08-18	23.40	23.80	22.55	23.57	55088
2010-08-19	23.41	23.45	22.51	22.61	70733
2010-08-20	22.57	23.14	22.33	23.13	78260
2010-08-23	23.35	23.41	22.77	22.84	69681
2010-08-24	22.58	23.22	22.56	22.57	39245
2010-08-25	22.53	23.64	22.51	23.48	44682
2010-08-26	23.52	23.52	22.78	22.84	29936
2010-08-27	23.18	23.85	22.62	23.76	50038
2010-08-30	23.55	23.71	22.93	22.95	48499
2010-08-31	22.92	23.29	22.75	23.11	31373
2010-09-01	23.53	23.75	23.28	23.72	26926
2010-09-02	23.73	23.73	23.12	23.42	19646
2010-09-03	23.67	23.90	23.48	23.85	23045
2010-09-07	23.82	24.04	23.02	23.10	39281
2010-09-08	23.10	23.47	23.10	23.12	36998
2010-09-09	23.49	23.77	23.15	23.66	41236
2010-09-10	23.68	23.85	23.44	23.72	26563
2010-09-13	23.83	24.04	23.68	23.82	58901
2010-09-14	23.70	24.00	23.49	23.93	29791
2010-09-15	23.76	24.32	23.62	24.21	17044
2010-09-16	24.10	24.74	23.49	23.64	73829
2010-09-17	23.95	24.08	23.67	23.83	123088
2010-09-20	23.82	25.11	23.68	25.01	42458
2010-09-21	24.91	25.01	24.38	24.53	17094
2010-09-22	24.54	24.67	23.92	24.05	40264
2010-09-23	23.80	24.12	23.52	23.53	20690
2010-09-24	23.92	24.24	23.55	24.22	76116
2010-09-27	24.12	24.21	23.72	23.96	28720
2010-09-28	24.09	24.71	23.78	24.69	47125
2010-09-29	24.56	24.81	24.22	24.69	35971
2010-09-30	24.96	25.00	24.50	24.63	35324
2010-10-01	24.91	25.29	24.41	25.05	32004
2010-10-04	24.85	25.08	24.62	24.70	42981
2010-10-05	24.99	25.18	24.77	25.07	62984
2010-10-06	24.93	25.00	24.60	24.84	35299
2010-10-07	25.09	25.09	24.32	24.34	25632
2010-10-08	24.30	24.83	24.04	24.66	34143
2010-10-11	24.59	24.62	24.24	24.42	29642
2010-10-12	24.35	24.43	23.94	24.37	63758
2010-10-13	24.43	25.11	24.25	24.95	91350
2010-10-14	24.84	25.11	24.66	24.81	19246
2010-10-15	25.17	25.35	24.91	24.91	97388
2010-10-18	24.95	25.28	24.91	25.08	29052
2010-10-19	24.62	24.93	24.46	24.66	44298
2010-10-20	24.83	24.86	24.52	24.63	38483
2010-10-21	24.66	24.83	23.86	24.21	90250
2010-10-22	24.22	24.38	24.04	24.38	18164
2010-10-25	24.48	24.50	24.05	24.16	12652
2010-10-26	23.98	24.31	23.80	24.19	18063
2010-10-27	23.96	24.22	23.80	24.04	30727
2010-10-28	24.23	24.47	23.90	24.30	65652
2010-10-29	24.22	24.45	24.06	24.20	20977
2010-11-01	24.33	24.45	23.82	24.13	79455
2010-11-02	24.33	24.54	23.73	24.03	79928
2010-11-03	24.01	24.10	23.67	23.88	15931
2010-11-04	23.92	24.75	23.90	24.74	33145
2010-11-05	24.61	24.61	24.25	24.50	21967
2010-11-08	24.35	24.65	24.19	24.62	17342
2010-11-09	24.57	24.85	24.39	24.55	22347
2010-11-10	24.43	24.93	24.43	24.92	15532
2010-11-11	24.51	24.96	24.51	24.80	14628
2010-11-12	24.47	24.85	24.33	24.50	28421
2010-11-15	24.58	24.93	24.58	24.80	21699
2010-11-16	24.51	24.56	23.73	24.04	48093
2010-11-17	23.99	24.48	23.77	24.22	40200
2010-11-18	24.47	24.88	24.05	24.57	25859
2010-11-19	24.60	24.95	24.26	24.87	41519
2010-11-22	25.15	25.36	24.82	24.96	37139
2010-11-23	24.70	24.95	24.57	24.82	17076
2010-11-24	25.14	25.37	24.98	25.15	23246
2010-11-26	25.05	25.11	24.81	24.99	16297
2010-11-29	24.76	25.35	24.19	25.16	28406
2010-11-30	24.67	25.14	24.59	24.98	65032
2010-12-01	25.48	25.67	25.17	25.55	27974
2010-12-02	25.55	25.55	24.90	25.11	22927
2010-12-03	24.91	25.17	24.91	25.08	10917
2010-12-06	25.11	25.25	24.83	25.19	22037
2010-12-07	25.44	25.86	25.03	25.66	31501
2010-12-08	25.55	25.94	25.44	25.60	29775
2010-12-09	25.90	25.90	25.53	25.78	27508
2010-12-10	25.89	26.50	25.58	26.44	27804
2010-12-13	26.50	26.54	26.14	26.14	33455
2010-12-14	26.12	26.89	26.03	26.89	39625
2010-12-15	26.81	27.37	26.81	27.28	30606
2010-12-16	27.30	28.00	27.22	27.88	44881
2010-12-17	27.85	27.85	26.19	26.62	102715
2010-12-20	26.70	27.03	26.52	26.80	33219
2010-12-21	27.01	27.01	26.01	26.27	31806
2010-12-22	26.41	26.67	26.36	26.66	23878
2010-12-23	26.78	26.99	26.56	26.58	39413
2010-12-27	26.61	27.20	26.61	27.01	32689
2010-12-28	26.99	27.12	26.60	26.68	22541
2010-12-29	26.81	26.98	26.50	26.68	38609
2010-12-30	26.58	26.87	26.54	26.62	17256
2010-12-31	26.64	26.82	26.43	26.47	12385
2011-01-03	26.77	26.77	26.06	26.40	34835
2011-01-04	26.41	26.41	25.45	25.71	17700
2011-01-05	25.77	26.19	25.70	26.15	30157
2011-01-06	26.16	26.16	25.53	25.62	14700
2011-01-07	25.77	25.93	25.10	25.39	25830
2011-01-10	25.18	25.60	25.18	25.47	50978
2011-01-11	25.63	25.81	25.38	25.71	18407
2011-01-12	25.99	26.09	25.75	25.79	18280
2011-01-13	25.84	25.99	25.57	25.88	26703
2011-01-14	25.89	26.15	25.75	26.12	18038
2011-01-18	26.01	26.08	25.64	25.78	23737
2011-01-19	25.69	25.78	25.17	25.19	31054
2011-01-20	25.01	25.66	25.01	25.04	32745
2011-01-21	25.13	25.18	24.50	24.55	39224
2011-01-24	24.61	25.05	24.61	24.90	23002
2011-01-25	24.83	24.97	24.57	24.92	32091
2011-01-26	25.05	25.50	24.86	25.40	15811
2011-01-27	25.30	25.98	25.30	25.82	45336
2011-01-28	25.59	25.95	24.43	24.46	48876
2011-01-31	24.68	24.78	24.32	24.44	23907
2011-02-01	24.54	25.08	24.54	25.08	19777
2011-02-02	24.96	25.11	24.76	24.85	8912
2011-02-03	24.73	24.73	24.18	24.57	14031
2011-02-04	24.49	24.58	24.10	24.15	20577
2011-02-07	24.13	24.51	24.13	24.29	9942
2011-02-08	24.24	24.24	24.08	24.19	10760
2011-02-09	24.14	24.43	23.90	24.16	20978
2011-02-10	24.12	24.35	24.12	24.35	21956
2011-02-11	24.09	24.41	24.09	24.34	14100
2011-02-14	24.41	24.73	24.40	24.53	14331
2011-02-15	24.56	24.60	23.67	24.12	13999
2011-02-16	24.20	24.33	24.06	24.24	20443
2011-02-17	24.23	24.42	24.13	24.35	12907
2011-02-18	24.47	24.57	24.19	24.27	24801
2011-02-22	24.06	24.55	24.00	24.08	28749
2011-02-23	24.10	24.38	23.92	23.93	30553
2011-02-24	24.08	24.22	23.63	23.86	44834
2011-02-25	24.00	24.60	23.76	24.53	45077
2011-02-28	24.54	24.88	24.37	24.82	33417
2011-03-01	24.97	24.97	24.24	24.36	39390
2011-03-02	24.42	24.42	23.72	24.35	45054
2011-03-03	24.63	24.93	24.53	24.86	32947
2011-03-04	24.94	24.94	24.10	24.29	16068
2011-03-07	24.41	24.68	23.63	23.89	38991
2011-03-08	23.77	24.63	23.74	24.37	31637
2011-03-09	24.38	24.84	24.10	24.79	34321
2011-03-10	24.39	24.46	23.28	23.33	43331
2011-03-11	23.25	23.59	23.11	23.34	50629
2011-03-14	23.02	23.39	22.90	22.99	20189
2011-03-15	22.50	22.81	22.35	22.57	36973
2011-03-16	22.49	22.92	22.45	22.67	56453
2011-03-17	23.13	23.25	22.54	22.59	41823
2011-03-18	22.50	22.87	22.47	22.48	101128
2011-03-21	22.76	23.00	22.69	22.90	26252
2011-03-22	22.99	23.07	22.84	22.90	34185
2011-03-23	22.85	22.85	22.44	22.57	46256
2011-03-24	22.62	22.84	22.62	22.69	19919
2011-03-25	22.67	23.11	22.58	22.65	34669
2011-03-28	22.74	23.08	22.74	22.77	65018
2011-03-29	22.74	23.04	22.73	22.92	44940
2011-03-30	22.90	23.06	22.90	22.97	25332
2011-03-31	23.02	23.33	22.97	23.15	46486
2011-04-01	23.10	23.34	23.06	23.20	26604
2011-04-04	23.20	23.64	23.07	23.44	27806
2011-04-05	23.37	23.60	23.13	23.30	28823
2011-04-06	23.49	23.62	23.34	23.43	41920
2011-04-07	23.52	23.52	22.76	22.83	45217
2011-04-08	23.02	23.05	22.70	22.94	30094
2011-04-11	22.85	22.95	22.65	22.86	17009
2011-04-12	22.76	22.87	22.65	22.65	16287
2011-04-13	22.74	22.94	22.40	22.41	20159
2011-04-14	22.27	22.68	22.27	22.53	12543
2011-04-15	22.54	22.97	22.50	22.92	35592
2011-04-18	22.53	22.89	22.53	22.86	111269
2011-04-19	22.87	22.97	22.67	22.81	55178
2011-04-20	23.14	23.45	22.95	23.14	27254
2011-04-21	23.35	23.37	22.77	22.96	23570
2011-04-25	23.01	23.15	22.88	23.15	23785
2011-04-26	23.16	23.78	23.16	23.53	37434
2011-04-27	23.49	23.60	23.21	23.57	26750
2011-04-28	23.40	23.48	23.09	23.32	28460
2011-04-29	23.33	23.59	23.16	23.24	20525
2011-05-02	23.45	23.50	23.21	23.25	94038
2011-05-03	23.19	23.39	23.06	23.09	29047
2011-05-04	23.06	23.19	22.90	22.93	43421
2011-05-05	22.78	22.88	22.50	22.57	39530
2011-05-06	22.82	22.90	22.35	22.53	28916
2011-05-09	22.46	22.74	22.46	22.64	23353
2011-05-10	22.77	23.37	22.77	23.37	38714
2011-05-11	23.30	23.30	22.63	22.80	29340
2011-05-12	22.59	23.19	22.59	23.15	21368
2011-05-13	23.19	23.19	22.40	22.44	47878
2011-05-16	22.31	22.59	21.96	21.99	48948
2011-05-17	22.00	22.31	22.00	22.02	19132
2011-05-18	22.00	22.23	21.90	22.18	90922
2011-05-19	22.15	22.65	22.15	22.33	89777
2011-05-20	22.21	22.55	21.92	22.17	56682
2011-05-23	21.88	22.67	21.88	22.41	34617
2011-05-24	22.41	22.65	22.26	22.33	45691
2011-05-25	22.38	22.70	22.23	22.61	21548
2011-05-26	22.58	22.86	22.37	22.69	16172
2011-05-27	22.70	22.86	22.59	22.80	22195
2011-05-31	22.97	23.35	22.90	23.28	61362
2011-06-01	23.27	23.27	22.56	22.74	47887
2011-06-02	22.74	22.83	22.45	22.52	20780
2011-06-03	22.29	22.58	22.29	22.50	28548
2011-06-06	22.56	22.74	22.38	22.45	21788
2011-06-07	22.67	22.67	22.41	22.44	17786
2011-06-08	22.33	22.51	22.24	22.29	22161
2011-06-09	22.45	22.66	22.25	22.30	17977
2011-06-10	22.16	22.43	22.16	22.32	33007
2011-06-13	22.51	22.76	22.41	22.65	29649
2011-06-14	22.80	22.80	22.58	22.62	22560
2011-06-15	22.42	22.62	22.11	22.50	30098
2011-06-16	22.46	23.05	22.46	22.82	57523
2011-06-17	23.01	23.28	22.84	23.00	49639
2011-06-20	22.88	23.38	22.88	23.24	32197
2011-06-21	23.42	23.47	23.25	23.47	22226
2011-06-22	23.35	23.45	23.28	23.32	17283
2011-06-23	23.12	23.45	22.91	23.40	20102
2011-06-24	23.38	23.50	23.18	23.18	123524
2011-06-27	23.25	23.45	23.18	23.23	31739
2011-06-28	23.31	23.51	23.21	23.50	24166
2011-06-29	23.54	23.60	23.34	23.56	33988
2011-06-30	23.55	24.31	23.55	24.24	42534
2011-07-01	24.09	24.78	24.09	24.38	51829
2011-07-05	24.38	24.70	24.18	24.53	36838
2011-07-06	24.55	24.85	24.29	24.77	36827
2011-07-07	24.87	24.91	24.54	24.79	19830
2011-07-08	24.58	24.86	24.14	24.80	61996
2011-07-11	24.56	24.62	24.30	24.36	19030
2011-07-12	24.34	24.43	23.92	24.10	16000
2011-07-13	24.18	24.60	23.89	24.24	49014
2011-07-14	24.23	24.38	23.88	23.95	38287
2011-07-15	23.88	24.28	23.79	24.16	35092
2011-07-18	24.00	24.18	23.73	23.83	32972
2011-07-19	23.99	24.09	23.76	24.03	22053
2011-07-20	23.97	24.10	23.84	23.84	12932
2011-07-21	24.07	24.73	23.89	24.66	41495
2011-07-22	24.73	24.73	24.06	24.29	34749
2011-07-25	24.05	24.28	23.92	23.96	20560
2011-07-26	24.05	24.05	23.32	23.37	13872
2011-07-27	23.34	23.34	22.76	22.76	38361
2011-07-28	22.83	23.41	22.83	23.27	19201
2011-07-29	23.04	23.59	22.89	23.52	77009
2011-08-01	23.70	23.70	23.27	23.42	26830
2011-08-02	23.34	23.80	23.22	23.48	44725
2011-08-03	23.61	24.16	23.38	24.04	38316
2011-08-04	23.66	24.02	22.93	22.95	75026
2011-08-05	23.21	23.44	22.03	22.86	38531
2011-08-08	22.09	22.86	21.82	21.84	80213
2011-08-09	22.34	23.43	20.89	23.43	100278
2011-08-10	23.00	23.11	21.46	21.73	70692
2011-08-11	21.79	22.97	21.79	22.45	70402
2011-08-12	22.58	22.65	22.04	22.34	26445
2011-08-15	22.50	22.69	22.38	22.63	25634
2011-08-16	22.32	22.52	22.13	22.49	32580
2011-08-17	22.64	23.46	22.43	22.75	71018
2011-08-18	22.22	22.57	21.70	21.90	47889
2011-08-19	21.63	22.26	21.51	21.52	25364
2011-08-22	21.88	22.38	21.76	21.96	33859
2011-08-23	22.01	23.17	21.79	22.87	63738
2011-08-24	22.77	23.24	22.66	23.09	25793
2011-08-25	23.33	23.33	22.18	22.19	21299
2011-08-26	22.08	22.70	21.91	22.40	42425
2011-08-29	22.56	23.15	22.35	23.07	32638
2011-08-30	22.91	23.49	22.72	23.23	27881
2011-08-31	23.27	23.45	22.87	23.32	77524
2011-09-01	23.38	23.60	22.60	22.66	36968
2011-09-02	22.30	22.72	22.22	22.27	62079
2011-09-06	21.53	22.25	21.50	22.04	39188
2011-09-07	22.30	22.66	22.17	22.64	30438
2011-09-08	22.56	22.90	22.20	22.21	67524
2011-09-09	22.06	22.07	21.47	21.67	64046
2011-09-12	21.47	21.85	21.42	21.79	48024
2011-09-13	21.85	22.08	21.53	21.96	42191
2011-09-14	22.01	22.51	21.75	22.21	37953
2011-09-15	22.31	22.35	22.03	22.21	19821
2011-09-16	22.33	22.53	22.13	22.31	74620
2011-09-19	22.00	22.17	21.80	21.96	13718
2011-09-20	21.97	22.30	21.66	21.71	34720
2011-09-21	21.78	22.14	21.33	21.35	74133
2011-09-22	20.89	21.52	20.87	21.16	99650
2011-09-23	21.16	22.01	20.96	21.95	57257
2011-09-26	22.10	22.43	21.81	22.23	30693
2011-09-27	22.58	22.95	22.05	22.68	72621
2011-09-28	22.59	22.59	21.88	21.90	49078
2011-09-29	22.33	22.71	21.94	22.29	30839
2011-09-30	22.04	22.74	21.77	21.77	63908
2011-10-03	21.67	22.37	21.06	21.10	91117
2011-10-04	20.95	22.97	20.87	22.78	83225
2011-10-05	22.73	23.16	22.34	22.67	47878
2011-10-06	22.65	23.21	22.39	23.19	47447
2011-10-07	23.10	23.20	22.36	22.59	39659
2011-10-10	23.02	23.37	22.56	23.37	63502
2011-10-11	23.00	23.46	22.76	23.38	50358
2011-10-12	23.51	23.51	23.22	23.38	51593
2011-10-13	23.22	23.78	23.22	23.76	27825
2011-10-14	23.85	23.85	23.47	23.74	28748
2011-10-17	23.58	23.58	22.88	22.93	30293
2011-10-18	23.16	23.88	22.83	23.69	33096
2011-10-19	23.65	23.90	23.26	23.45	34830
2011-10-20	23.44	23.58	22.93	23.38	24859
2011-10-21	23.77	23.97	23.46	23.97	41124
2011-10-24	24.00	24.43	24.00	24.40	46707
2011-10-25	24.36	24.36	23.51	23.59	49198
2011-10-26	24.00	24.26	23.56	24.22	44329
2011-10-27	24.72	25.32	24.35	24.91	104709
2011-10-28	24.77	24.83	23.60	23.69	56144
2011-10-31	23.43	23.85	23.26	23.28	60046
2011-11-01	22.81	23.14	22.58	22.64	55328
2011-11-02	23.06	23.49	23.04	23.49	41465
2011-11-03	23.60	24.37	23.22	24.21	36483
2011-11-04	24.03	24.14	23.38	23.65	51189
2011-11-07	23.72	23.91	23.18	23.75	20104
2011-11-08	23.82	24.11	23.62	23.91	37594
2011-11-09	23.42	23.58	22.94	23.14	44961
2011-11-10	23.52	23.86	23.34	23.55	17551
2011-11-11	23.62	24.10	23.54	24.04	29476
2011-11-14	23.86	24.06	23.30	23.60	31167
2011-11-15	23.48	24.31	23.36	24.17	21590
2011-11-16	23.83	24.16	23.59	23.64	29654
2011-11-17	23.69	24.02	23.30	23.81	48345
2011-11-18	23.80	24.07	23.63	24.01	18119
2011-11-21	23.70	24.13	23.52	23.57	26211
2011-11-22	23.78	23.78	23.34	23.38	27368
2011-11-23	23.30	23.46	22.88	22.90	52062
2011-11-25	22.86	23.14	22.69	22.69	12772
2011-11-28	23.39	23.51	23.11	23.49	43380
2011-11-29	23.48	23.51	23.03	23.04	12061
2011-11-30	23.68	24.77	23.44	24.69	95287
2011-12-01	24.60	24.60	24.08	24.13	54947
2011-12-02	24.49	24.56	24.14	24.43	13441
2011-12-05	24.73	24.85	24.53	24.76	34121
2011-12-06	24.58	24.77	24.32	24.48	29594
2011-12-07	24.46	24.46	23.96	24.22	20597
2011-12-08	24.09	24.38	23.35	23.47	48457
2011-12-09	23.58	24.71	23.58	24.44	45505
2011-12-12	24.23	24.23	23.68	23.93	18547
2011-12-13	24.05	24.19	23.45	23.59	30089
2011-12-14	23.44	23.85	23.17	23.24	41649
2011-12-15	23.55	23.85	23.30	23.83	22218
2011-12-16	24.06	24.06	23.37	23.49	67460
2011-12-19	23.72	23.97	23.06	23.07	38795
2011-12-20	23.45	24.24	23.45	24.14	39893
2011-12-21	24.14	24.64	24.05	24.54	14566
2011-12-22	24.72	24.72	24.05	24.22	17907
2011-12-23	24.36	24.40	23.92	24.07	16632
2011-12-27	23.90	24.23	23.90	24.18	13143
2011-12-28	24.29	24.29	23.52	23.61	23460
2011-12-29	23.70	24.01	23.50	23.94	19423
2011-12-30	24.00	24.00	23.58	23.64	23307
2012-01-03	24.00	24.24	23.62	24.04	19299
2012-01-04	23.86	24.20	23.65	23.81	13361
2012-01-05	23.63	23.91	23.55	23.67	10678
2012-01-06	23.75	23.75	23.40	23.49	27475
2012-01-09	23.57	23.71	23.40	23.43	19992
2012-01-10	23.79	23.79	23.26	23.50	26964
2012-01-11	23.51	23.58	23.29	23.32	15227
2012-01-12	23.48	23.54	23.25	23.46	10556
2012-01-13	23.13	23.30	23.00	23.11	15047
2012-01-17	23.41	23.41	23.00	23.08	22813
2012-01-18	23.04	23.38	22.88	23.30	25578
2012-01-19	23.30	23.57	23.25	23.30	14441
2012-01-20	23.26	23.49	23.06	23.30	20399
2012-01-23	23.43	23.43	22.81	22.96	33243
2012-01-24	22.76	23.33	22.75	23.14	28042
2012-01-25	23.06	23.37	22.86	23.31	35482
2012-01-26	23.32	23.49	23.17	23.43	27217
2012-01-27	23.43	23.77	23.38	23.77	19074
2012-01-30	23.57	24.50	23.57	24.03	28069
2012-01-31	24.25	24.29	23.54	23.69	53189
2012-02-01	23.77	24.06	23.45	23.96	77368
2012-02-02	23.80	24.37	23.74	24.27	22561
2012-02-03	24.52	24.60	24.32	24.59	46036
2012-02-06	24.45	24.91	24.39	24.53	23745
2012-02-07	24.47	24.47	24.26	24.26	24041
2012-02-08	24.25	24.72	24.25	24.70	16089
2012-02-09	24.70	24.82	24.23	24.50	16590
2012-02-10	24.38	24.56	24.03	24.09	11102
2012-02-13	24.42	24.79	24.37	24.77	18578
2012-02-14	24.56	24.69	23.77	24.10	13223
2012-02-15	24.17	24.17	23.42	23.65	25675
2012-02-16	23.60	24.20	23.47	24.03	33681
2012-02-17	24.17	24.25	23.86	24.02	27433
2012-02-21	23.99	24.12	23.50	23.62	13973
2012-02-22	23.51	23.84	23.44	23.45	15430
2012-02-23	23.80	24.68	23.63	24.56	37786
2012-02-24	24.50	24.67	23.93	24.48	15448
2012-02-27	24.34	24.52	24.11	24.13	14120
2012-02-28	24.10	24.23	23.72	23.85	24409
2012-02-29	23.81	24.20	23.67	23.89	107897
2012-03-01	24.10	24.26	23.76	23.77	30593
2012-03-02	23.86	24.00	23.36	23.40	60608
2012-03-05	23.33	23.98	23.32	23.98	37085
2012-03-06	23.71	24.00	23.52	23.64	28864
2012-03-07	23.75	23.93	23.37	23.91	38786
2012-03-08	24.05	24.09	23.70	24.06	11708
2012-03-09	24.14	24.34	23.96	24.22	19394
2012-03-12	24.15	24.15	23.77	24.10	18849
2012-03-13	24.33	24.81	24.13	24.73	22930
2012-03-14	24.69	24.69	24.23	24.26	20798
2012-03-15	24.28	24.28	23.79	24.15	27008
2012-03-16	24.20	24.29	23.94	24.22	46763
2012-03-19	24.11	24.59	24.02	24.24	23977
2012-03-20	24.20	24.33	24.08	24.14	15176
2012-03-21	24.13	24.33	24.10	24.11	21127
2012-03-22	23.97	24.28	23.93	24.26	20530
2012-03-23	24.28	24.57	24.23	24.55	19194
2012-03-26	24.67	24.96	24.67	24.91	32986
2012-03-27	25.00	25.00	24.76	24.83	16712
2012-03-28	24.78	24.91	24.48	24.57	21999
2012-03-29	24.50	24.50	24.08	24.38	10381
2012-03-30	24.54	24.54	24.06	24.12	24941
2012-04-02	24.10	24.36	23.94	24.34	26519
2012-04-03	24.30	24.48	24.02	24.15	21634
2012-04-04	23.92	24.27	23.92	24.16	42145
2012-04-05	24.03	24.37	24.01	24.32	31052
2012-04-09	23.95	24.21	23.95	24.05	39649
2012-04-10	24.08	24.21	23.52	23.52	32843
2012-04-11	23.80	23.93	23.31	23.62	31201
2012-04-12	23.64	24.02	23.42	23.64	27761
2012-04-13	23.65	23.75	23.28	23.34	24216
2012-04-16	23.44	23.86	23.27	23.74	26754
2012-04-17	24.03	24.19	23.84	23.93	36177
2012-04-18	23.87	23.93	23.46	23.52	18874
2012-04-19	23.46	23.71	23.21	23.26	35904
2012-04-20	23.73	23.92	23.29	23.39	102010
2012-04-23	23.27	23.30	22.93	23.02	42248
2012-04-24	22.96	23.29	22.90	23.28	40620
2012-04-25	23.37	23.74	23.21	23.58	26010
2012-04-26	23.59	23.94	23.53	23.80	25617
2012-04-27	23.94	24.48	23.85	24.34	47169
2012-04-30	24.26	24.40	24.10	24.10	41272
2012-05-01	24.20	24.50	23.65	23.66	28208
2012-05-02	23.68	23.69	23.30	23.55	62400
2012-05-03	23.40	23.61	23.26	23.45	42548
2012-05-04	23.37	23.46	23.09	23.31	35618
2012-05-07	23.34	23.85	23.23	23.46	34556
2012-05-08	23.42	24.00	23.42	23.99	24574
2012-05-09	23.77	23.87	23.54	23.65	14376
2012-05-10	23.82	23.94	23.56	23.94	8544
2012-05-11	23.64	23.89	23.59	23.76	20520
2012-05-14	23.50	23.73	23.30	23.39	26505
2012-05-15	23.31	23.49	23.24	23.39	13793
2012-05-16	23.38	23.46	23.24	23.27	17087
2012-05-17	23.25	23.30	23.07	23.09	28883
2012-05-18	23.06	23.57	23.06	23.30	37388
2012-05-21	23.55	23.60	23.26	23.45	41379
2012-05-22	23.55	23.60	23.05	23.26	27112
2012-05-23	23.05	23.46	23.02	23.31	28381
2012-05-24	23.31	23.32	23.05	23.32	17489
2012-05-25	23.29	23.40	23.16	23.25	17815
2012-05-29	23.36	23.37	23.07	23.22	14767
2012-05-30	23.08	23.22	23.02	23.02	25012
2012-05-31	23.14	23.21	22.99	23.12	68319
2012-06-01	22.76	23.15	22.76	22.91	26489
2012-06-04	22.91	23.06	22.69	22.81	44834
2012-06-05	22.68	23.22	22.68	23.19	24781
2012-06-06	23.29	23.51	23.05	23.48	23466
2012-06-07	23.73	23.73	23.40	23.52	27043
2012-06-08	23.46	23.74	23.41	23.72	15217
2012-06-11	23.88	23.88	23.02	23.08	26478
2012-06-12	23.24	23.37	23.06	23.24	14761
2012-06-13	23.28	23.41	23.17	23.21	13223
2012-06-14	23.32	23.58	23.26	23.49	24867
2012-06-15	23.46	23.69	23.20	23.48	51730
2012-06-18	23.29	23.49	23.20	23.32	20460
2012-06-19	23.58	23.99	23.37	23.96	36231
2012-06-20	23.87	23.98	23.67	23.88	14301
2012-06-21	23.81	23.88	23.06	23.09	45863
2012-06-22	23.32	23.62	23.20	23.62	160633
2012-06-25	23.30	23.53	23.23	23.46	11405
2012-06-26	23.52	23.59	23.09	23.55	16891
2012-06-27	23.58	23.89	23.56	23.85	19408
2012-06-28	23.74	23.85	23.43	23.67	13856
2012-06-29	23.92	24.01	23.76	24.01	25791
2012-07-02	24.09	24.45	23.99	24.44	38931
2012-07-03	24.50	25.10	24.46	25.09	13498
2012-07-05	25.05	25.05	24.49	24.56	11496
2012-07-06	24.44	24.64	24.32	24.48	13780
2012-07-09	24.51	24.56	23.56	23.68	58303
2012-07-10	23.89	24.09	23.70	24.05	16302
2012-07-11	24.12	24.16	23.51	24.11	29820
2012-07-12	24.07	24.19	23.89	24.09	23015
2012-07-13	24.24	24.24	23.95	24.18	30861
2012-07-16	24.13	24.21	23.90	23.95	17275
2012-07-17	24.14	24.28	23.95	24.12	11323
2012-07-18	24.21	24.37	24.00	24.32	13647
2012-07-19	24.39	24.44	24.15	24.15	7591
2012-07-20	24.06	24.31	24.06	24.15	16319
2012-07-23	24.00	24.13	23.73	23.84	17090
2012-07-24	23.91	23.91	23.38	23.51	16693
2012-07-25	23.66	23.66	23.23	23.27	18648
2012-07-26	23.55	23.55	23.01	23.02	27275
2012-07-27	23.19	23.34	23.05	23.13	28999
2012-07-30	23.15	23.37	23.14	23.29	15022
2012-07-31	23.34	23.53	23.29	23.33	22749
2012-08-01	23.34	23.60	23.10	23.12	39306
2012-08-02	22.95	23.14	22.90	22.95	22086
2012-08-03	23.19	23.73	23.18	23.55	26870
2012-08-06	23.62	23.74	23.51	23.60	13061
2012-08-07	23.66	23.85	23.53	23.68	25311
2012-08-08	23.51	23.70	23.28	23.28	13978
2012-08-09	23.39	23.50	23.27	23.43	13425
2012-08-10	23.44	23.64	23.35	23.37	12446
2012-08-13	23.27	23.51	23.15	23.35	11016
2012-08-14	23.39	23.41	23.15	23.16	11778
2012-08-15	23.16	23.32	23.15	23.27	14003
2012-08-16	23.31	23.46	23.12	23.46	12309
2012-08-17	23.38	23.89	23.35	23.89	26625
2012-08-20	23.80	23.96	23.75	23.88	10990
2012-08-21	23.96	24.17	23.80	23.81	14719
2012-08-22	23.84	24.14	23.68	23.68	11353
2012-08-23	23.76	23.82	23.52	23.52	8137
2012-08-24	23.50	23.73	23.50	23.60	9786
2012-08-27	23.69	23.72	23.50	23.62	10265
2012-08-28	23.66	23.75	23.55	23.70	10781
2012-08-29	23.78	24.24	23.57	24.06	12836
2012-08-30	24.00	24.06	23.62	23.62	10055
2012-08-31	23.84	23.84	23.31	23.38	19804
2012-09-04	23.47	23.63	23.32	23.61	13116
2012-09-05	23.69	23.93	23.57	23.72	16466
2012-09-06	23.75	23.96	23.65	23.92	23938
2012-09-07	23.93	24.08	23.83	24.08	14617
2012-09-10	24.15	24.15	23.86	24.07	15265
2012-09-11	24.01	24.20	23.90	23.99	26547
2012-09-12	24.03	24.08	23.65	23.77	16810
2012-09-13	23.80	24.70	23.72	24.61	31695
2012-09-14	24.51	25.00	24.51	24.87	26860
2012-09-17	25.01	25.31	25.01	25.23	34709
2012-09-18	25.27	25.27	25.01	25.18	16662
2012-09-19	25.18	25.45	25.02	25.08	18963
2012-09-20	25.06	25.27	25.03	25.08	9095
2012-09-21	25.36	25.44	25.10	25.30	44649
2012-09-24	25.31	25.51	25.11	25.43	21245
2012-09-25	25.50	25.85	25.36	25.37	31647
2012-09-26	25.50	25.70	25.50	25.64	11110
2012-09-27	25.70	25.70	25.15	25.53	15268
2012-09-28	25.39	25.63	25.23	25.36	15310
2012-10-01	25.36	25.59	25.15	25.26	13538
2012-10-02	25.27	25.30	24.83	25.17	22771
2012-10-03	25.15	25.17	24.95	25.11	8044
2012-10-04	25.13	25.29	24.91	25.29	13359
2012-10-05	25.30	25.54	25.24	25.35	6744
2012-10-08	25.25	25.25	24.86	24.90	9011
2012-10-09	24.97	25.00	24.52	24.55	7425
2012-10-10	24.65	24.79	24.40	24.72	12144
2012-10-11	24.83	24.97	24.68	24.87	6137
2012-10-12	24.91	24.96	24.56	24.59	9018
2012-10-15	24.70	24.79	24.57	24.79	12217
2012-10-16	25.99	25.99	24.44	24.59	12595
2012-10-17	24.54	24.90	24.54	24.90	3879
2012-10-18	24.94	25.07	24.26	24.27	21428
2012-10-19	24.22	24.34	23.62	23.80	20241
2012-10-22	23.88	24.05	23.61	23.79	14527
2012-10-23	23.71	23.73	23.50	23.55	14527
2012-10-24	23.58	23.66	23.41	23.50	13762
2012-10-25	23.60	24.07	23.49	24.07	36491
2012-10-26	23.99	24.15	23.62	24.05	20053
2012-10-31	23.93	24.24	23.67	24.24	20506
2012-11-01	24.04	24.22	23.90	24.03	25405
2012-11-02	24.16	24.16	23.35	23.42	23573
2012-11-05	23.49	23.90	23.47	23.68	9973
2012-11-06	23.81	24.58	23.70	24.56	22299
2012-11-07	24.28	24.37	24.10	24.24	33409
2012-11-08	24.24	24.36	23.50	23.50	19476
2012-11-09	23.63	23.65	23.35	23.40	21705
2012-11-12	23.53	23.62	23.25	23.29	9272
2012-11-13	23.22	23.46	23.20	23.20	4911
2012-11-14	23.30	23.38	22.65	22.69	24110
2012-11-15	22.86	22.86	22.57	22.76	22566
2012-11-16	22.64	23.89	22.56	23.14	38985
2012-11-19	23.35	23.38	23.17	23.35	10483
2012-11-20	23.37	23.79	23.10	23.55	15564
2012-11-21	23.54	23.77	23.23	23.50	7202
2012-11-23	23.47	23.47	23.05	23.29	17189
2012-11-26	23.22	23.75	23.20	23.73	13695
2012-11-27	23.78	23.78	23.60	23.62	13308
2012-11-28	23.66	23.70	23.53	23.65	12128
2012-11-29	23.79	24.18	23.67	24.13	15158
2012-11-30	24.19	24.46	23.90	24.46	41362
2012-12-03	24.52	24.52	24.00	24.27	16248
2012-12-04	24.22	24.38	24.10	24.33	12098
2012-12-05	24.36	24.36	24.00	24.00	19681
2012-12-06	24.00	24.10	23.37	23.50	30960
2012-12-07	23.61	23.92	23.46	23.89	39841
2012-12-10	24.00	24.79	23.94	24.61	55561
2012-12-11	24.77	24.89	24.46	24.77	37873
2012-12-12	24.74	24.75	24.36	24.38	22202
2012-12-13	24.24	24.33	23.90	24.00	18821
2012-12-14	23.96	24.39	23.96	24.33	13375
2012-12-17	24.39	25.15	24.25	25.03	33474
2012-12-18	25.14	26.15	24.98	26.00	45608
2012-12-19	25.93	25.93	25.41	25.50	33559
2012-12-20	25.42	26.41	25.39	26.35	38107
2012-12-21	26.26	26.89	26.07	26.62	165977
2012-12-24	26.53	26.94	26.29	26.49	18811
2012-12-26	26.48	26.78	26.19	26.30	24186
2012-12-27	26.24	26.33	25.84	26.10	15732
2012-12-28	26.00	26.45	25.59	26.23	25611
2012-12-31	26.25	26.78	25.89	26.60	32597
2013-01-02	26.92	27.60	26.90	27.26	63249
2013-01-03	27.36	27.36	26.02	26.17	42200
2013-01-04	26.32	26.44	26.08	26.29	18429
2013-01-07	26.11	26.15	25.62	26.00	25826
2013-01-08	25.92	26.14	25.63	25.97	31060
2013-01-09	26.10	26.10	25.25	25.70	24009
2013-01-10	25.75	26.24	25.54	26.18	32884
2013-01-11	26.24	26.30	25.93	26.25	9706
2013-01-14	26.27	26.29	25.67	26.11	12305
2013-01-15	25.95	26.73	25.83	26.60	19101
2013-01-16	26.59	26.59	25.82	25.94	14837
2013-01-17	25.97	26.26	25.65	26.17	24076
2013-01-18	26.11	26.16	25.71	25.90	34398
2013-01-22	25.82	26.97	25.82	26.76	47592
2013-01-23	26.83	26.83	26.39	26.77	18843
2013-01-24	26.79	26.96	26.62	26.74	16446
2013-01-25	26.90	26.90	26.11	26.45	34818
2013-01-28	26.48	26.59	26.20	26.44	28577
2013-01-29	26.50	26.88	26.12	26.84	24431
2013-01-30	26.74	26.94	26.40	26.56	21440
2013-01-31	26.58	27.34	26.45	27.12	71330
2013-02-01	27.13	27.94	26.86	27.57	35757
2013-02-04	27.36	27.52	26.46	26.67	17740
2013-02-05	26.75	27.01	26.38	26.41	12455
2013-02-06	26.21	26.72	26.01	26.59	69654
2013-02-07	26.47	26.96	26.47	26.91	15546
2013-02-08	26.81	27.36	26.56	27.20	29112
2013-02-11	27.25	27.64	27.20	27.58	13610
2013-02-12	27.65	27.99	27.39	27.98	17785
2013-02-13	28.00	28.00	27.23	27.66	27668
2013-02-14	27.41	27.57	27.26	27.55	19232
2013-02-15	27.78	28.09	27.72	28.09	30792
2013-02-19	28.06	28.11	27.69	28.04	26203
2013-02-20	28.02	28.02	27.36	27.36	41142
2013-02-21	27.46	27.69	26.93	27.01	17144
2013-02-22	27.22	27.69	27.15	27.67	16020
2013-02-25	27.86	27.90	27.01	27.01	19423
2013-02-26	27.17	27.42	27.03	27.28	6167
2013-02-27	27.32	27.65	27.00	27.04	15512
2013-02-28	27.03	27.14	26.43	26.51	29648
2013-03-01	26.50	26.77	26.09	26.49	23567
2013-03-04	26.71	26.81	26.19	26.61	22212
2013-03-05	26.69	27.31	26.69	27.22	14769
2013-03-06	27.23	27.94	27.23	27.79	11758
2013-03-07	27.79	27.91	27.60	27.79	23092
2013-03-08	27.95	27.95	27.63	27.76	23350
2013-03-11	27.76	27.79	27.00	27.18	21585
2013-03-12	27.20	27.48	26.68	26.81	15015
2013-03-13	26.91	27.19	26.72	26.98	10235
2013-03-14	26.94	27.38	26.84	27.31	21376
2013-03-15	27.37	27.37	26.55	27.00	67248
2013-03-18	26.62	26.88	26.37	26.83	25863
2013-03-19	26.97	27.03	26.59	26.95	22335
2013-03-20	27.05	27.05	26.70	27.03	15791
2013-03-21	26.77	26.99	26.41	26.90	23627
2013-03-22	27.05	27.05	26.76	26.98	12659
2013-03-25	27.05	27.50	26.91	27.34	19500
2013-03-26	27.50	28.01	27.17	27.62	16782
2013-03-27	27.51	27.75	27.33	27.41	10898
2013-03-28	26.49	26.53	26.07	26.50	450764
2013-04-01	26.46	26.52	26.13	26.22	65008
2013-04-02	26.33	26.45	26.20	26.32	30358
2013-04-03	26.42	26.42	25.83	25.89	90745
2013-04-04	25.98	26.20	25.77	26.10	32941
2013-04-05	25.65	26.50	25.65	26.23	55975
2013-04-08	26.41	26.48	26.31	26.42	32422
2013-04-09	26.50	26.50	26.38	26.38	67547
2013-04-10	26.55	26.55	26.34	26.50	92755
2013-04-11	26.55	26.57	26.34	26.50	34771
2013-04-12	26.48	26.62	26.20	26.47	35332
2013-04-15	26.19	26.44	25.46	25.77	65841
2013-04-16	26.00	26.03	25.58	25.94	30221
2013-04-17	25.82	26.33	25.63	26.15	63402
2013-04-18	26.26	26.46	25.90	26.33	55894
2013-04-19	26.36	26.38	25.68	25.75	57159
2013-04-22	25.85	25.90	25.34	25.57	76907
2013-04-23	25.82	26.10	25.56	26.10	36535
2013-04-24	26.01	26.39	26.01	26.31	38776
2013-04-25	26.47	26.49	25.62	25.86	105417
2013-04-26	25.84	25.86	25.11	25.20	91595
2013-04-29	25.18	25.73	25.15	25.55	50183
2013-04-30	25.79	26.08	25.27	25.36	149773
2013-05-01	25.40	25.45	24.53	24.58	103066
2013-05-02	24.60	25.27	24.47	24.82	68605
2013-05-03	25.18	25.91	25.18	25.75	50282
2013-05-06	25.68	26.74	25.68	26.25	115114
2013-05-07	26.36	26.46	25.90	26.24	34122
2013-05-08	26.09	26.66	26.03	26.48	50599
2013-05-09	26.52	26.55	26.23	26.32	44358
2013-05-10	26.44	26.53	26.05	26.31	38640
2013-05-13	26.19	26.54	26.17	26.47	38593
2013-05-14	26.54	26.82	26.37	26.64	57140
2013-05-15	26.64	26.71	26.30	26.66	90229
2013-05-16	26.65	26.70	26.41	26.58	16067
2013-05-17	26.64	26.99	26.52	26.89	58613
2013-05-20	26.82	26.99	26.63	26.93	26106
2013-05-21	26.97	27.18	26.69	26.98	37287
2013-05-22	26.95	27.18	26.32	26.45	36370
2013-05-23	26.07	26.72	26.07	26.61	28186
2013-05-24	26.60	27.25	26.60	27.18	30722
2013-05-28	27.37	27.81	27.33	27.66	78752
2013-05-29	27.57	27.65	27.02	27.30	33477
2013-05-30	27.31	27.49	27.10	27.29	37953
2013-05-31	27.30	27.32	26.29	27.05	53367
2013-06-03	27.22	27.64	26.92	27.50	78265
2013-06-04	27.46	27.49	26.43	26.67	38951
2013-06-05	26.72	27.00	26.41	26.86	23242
2013-06-06	26.79	27.10	26.44	26.83	31181
2013-06-07	27.04	27.16	26.43	26.80	31933
2013-06-10	26.98	27.10	26.42	27.06	22611
2013-06-11	26.69	27.10	26.69	26.93	20660
2013-06-12	27.09	27.20	26.33	26.50	14822
2013-06-13	26.58	27.15	26.30	27.05	25295
2013-06-14	27.05	27.05	26.35	26.51	10625
2013-06-17	26.81	26.96	26.29	26.64	26471
2013-06-18	26.71	27.42	26.57	27.23	29753
2013-06-19	27.02	27.11	26.05	26.13	26801
2013-06-20	25.84	26.08	25.18	25.32	18210
2013-06-21	25.42	25.42	24.71	25.09	84336
2013-06-24	25.11	25.29	24.80	25.04	36220
2013-06-25	25.31	25.73	24.76	25.71	33714
2013-06-26	25.91	26.09	25.51	25.62	23343
2013-06-27	25.82	26.03	25.65	25.93	15488
2013-06-28	25.95	26.33	25.73	26.20	76836
2013-07-01	26.18	26.50	25.80	26.10	34395
2013-07-02	26.08	26.33	25.35	25.73	30036
2013-07-03	25.64	26.00	25.39	25.62	40749
2013-07-05	26.00	26.03	25.12	26.03	27729
2013-07-08	26.04	26.34	25.79	26.06	35388
2013-07-09	26.13	26.13	25.59	25.95	27258
2013-07-10	25.84	26.60	25.84	26.49	39281
2013-07-11	26.73	27.04	26.51	26.77	37946
2013-07-12	26.76	27.14	26.35	27.07	30973
2013-07-15	27.02	27.33	26.95	27.33	35306
2013-07-16	27.27	27.66	27.06	27.61	32532
2013-07-17	27.66	27.93	27.26	27.44	48412
2013-07-18	27.60	27.62	27.43	27.52	22490
2013-07-19	27.53	27.79	27.44	27.66	22606
2013-07-22	27.69	27.93	27.45	27.93	23447
2013-07-23	27.93	28.00	27.65	27.78	29209
2013-07-24	27.78	27.78	27.36	27.50	32602
2013-07-25	27.40	28.04	27.40	28.04	39855
2013-07-26	27.78	28.08	27.50	27.64	29317
2013-07-29	27.67	27.88	27.57	27.60	14309
2013-07-30	27.79	28.00	27.63	27.84	9046
2013-07-31	28.01	28.02	27.76	27.89	10088
2013-08-01	28.29	28.29	27.89	28.10	22599
2013-08-02	27.96	28.20	27.82	28.19	24458
2013-08-05	28.54	28.59	28.30	28.51	64029
2013-08-06	28.51	28.51	27.91	28.36	18829
2013-08-07	28.37	28.49	28.13	28.29	31815
2013-08-08	28.33	28.33	28.00	28.16	25779
2013-08-09	28.17	28.29	27.87	27.92	33008
2013-08-12	27.77	28.14	27.61	27.81	20622
2013-08-13	27.80	27.80	27.47	27.56	12204
2013-08-14	27.65	27.65	27.16	27.28	20576
2013-08-15	27.04	27.04	26.50	26.61	40690
2013-08-16	26.47	26.80	26.10	26.45	31296
2013-08-19	26.33	26.33	25.75	25.85	22126
2013-08-20	25.95	26.24	25.95	26.12	14280
2013-08-21	25.95	26.31	25.35	26.15	33607
2013-08-22	26.30	26.62	26.05	26.61	14217
2013-08-23	26.76	26.95	26.30	26.87	37611
2013-08-26	26.84	27.12	26.50	26.76	26659
2013-08-27	26.54	27.00	26.41	26.67	26636
2013-08-28	26.73	27.03	26.35	27.01	53997
2013-08-29	27.03	27.15	26.75	26.95	58846
2013-08-30	26.90	26.97	26.06	26.15	31967
2013-09-03	26.58	26.58	25.76	26.02	22491
2013-09-04	26.09	26.26	25.90	26.19	17341
2013-09-05	26.22	26.25	25.70	25.72	15352
2013-09-06	25.76	26.08	25.63	26.04	26328
2013-09-09	26.07	26.36	25.76	26.33	14273
2013-09-10	26.43	26.91	26.35	26.87	28159
2013-09-11	26.90	26.98	26.45	26.53	10409
2013-09-12	26.47	26.70	26.34	26.44	14674
2013-09-13	26.59	26.59	26.11	26.36	9810
2013-09-16	26.55	26.55	25.81	26.01	34450
2013-09-17	26.00	26.84	25.87	26.74	23695
2013-09-18	26.80	27.60	26.57	27.59	25623
2013-09-19	27.59	27.59	27.25	27.49	12292
2013-09-20	27.64	28.29	27.36	28.23	72352
2013-09-23	28.10	28.55	28.03	28.52	51839
2013-09-24	28.50	28.85	28.37	28.51	32026
2013-09-25	28.59	28.62	28.33	28.49	48258
2013-09-26	28.56	28.88	28.21	28.37	13436
2013-09-27	28.13	28.21	27.80	28.01	41988
2013-09-30	27.77	28.08	27.77	28.02	102813
2013-10-01	28.02	28.44	27.88	28.10	29527
2013-10-02	27.98	27.99	27.64	27.86	53484
2013-10-03	27.85	28.09	26.99	27.22	38237
2013-10-04	27.15	27.60	27.15	27.39	19188
2013-10-07	27.23	27.45	27.02	27.25	26910
2013-10-08	27.40	27.95	27.35	27.72	39723
2013-10-09	27.88	28.51	27.65	28.00	25061
2013-10-10	28.33	28.82	28.00	28.61	25963
2013-10-11	28.53	28.89	28.40	28.88	31529
2013-10-14	28.83	28.83	28.25	28.71	21904
2013-10-15	28.54	28.57	28.17	28.38	23920
2013-10-16	28.50	28.53	28.38	28.44	33837
2013-10-17	28.42	29.14	28.41	29.03	35174
2013-10-18	29.14	29.81	29.14	29.72	57545
2013-10-21	29.75	29.81	29.58	29.76	48602
2013-10-22	29.79	29.99	29.14	29.36	62409
2013-10-23	29.21	29.74	29.21	29.53	25079
2013-10-24	29.66	29.66	29.35	29.46	29504
2013-10-25	29.64	29.74	29.39	29.74	12127
2013-10-28	29.65	29.96	29.64	29.87	32996
2013-10-29	29.88	30.08	29.17	30.03	57879
2013-10-30	30.03	30.03	29.51	29.76	33106
2013-10-31	29.15	29.37	28.22	28.23	59127
2013-11-01	28.21	28.46	28.01	28.30	66102
2013-11-04	28.29	28.35	27.91	28.29	65638
2013-11-05	28.24	28.76	28.15	28.19	48222
2013-11-06	28.29	28.41	28.10	28.34	15438
2013-11-07	28.35	28.35	27.64	27.68	24629
2013-11-08	27.64	28.19	27.42	28.00	20718
2013-11-11	28.03	28.15	27.68	27.71	15974
2013-11-12	27.70	27.79	27.39	27.77	23159
2013-11-13	27.52	27.99	27.42	27.84	21615
2013-11-14	27.90	27.94	27.51	27.56	17969
2013-11-15	27.51	27.72	27.24	27.57	35039
2013-11-18	27.49	27.69	27.30	27.47	21971
2013-11-19	27.39	27.58	27.05	27.27	30117
2013-11-20	27.30	27.52	26.89	27.04	25801
2013-11-21	27.08	27.69	26.98	27.47	27269
2013-11-22	27.55	27.89	27.17	27.87	25060
2013-11-25	27.91	28.00	27.51	27.85	30718
2013-11-26	27.81	27.96	27.33	27.49	28040
2013-11-27	27.41	27.73	27.30	27.37	58902
2013-11-29	27.58	27.88	27.45	27.46	16900
2013-12-02	27.55	27.55	26.26	26.40	36080
2013-12-03	26.44	27.21	26.33	27.12	28360
2013-12-04	26.92	27.15	26.40	26.71	24211
2013-12-05	26.78	27.53	26.44	27.27	28726
2013-12-06	27.61	28.09	27.52	27.95	39795
2013-12-09	27.94	27.94	27.59	27.74	23786
2013-12-10	27.64	27.72	26.67	27.10	27034
2013-12-11	27.17	27.25	26.94	27.23	31493
2013-12-12	27.23	27.70	27.23	27.53	22191
2013-12-13	27.52	27.75	27.32	27.52	28186
2013-12-16	27.68	27.97	27.31	27.78	40607
2013-12-17	27.70	28.24	27.67	28.24	19455
2013-12-18	28.00	28.96	27.66	28.89	38349
2013-12-19	28.77	28.77	27.66	27.73	38816
2013-12-20	27.73	29.24	27.34	28.88	173568
2013-12-23	28.91	29.65	28.71	29.53	36419
2013-12-24	29.66	29.99	29.65	29.87	10146
2013-12-26	29.76	29.90	29.70	29.75	22474
2013-12-27	29.86	29.91	29.72	29.91	23631
2013-12-30	29.81	29.91	29.68	29.78	18127
2013-12-31	29.70	30.12	29.66	29.79	32556
2014-01-02	29.79	29.79	28.70	29.02	23641
2014-01-03	29.01	29.05	28.77	28.89	79609
2014-01-06	28.80	29.17	28.56	28.88	70088
2014-01-07	29.05	29.45	28.63	29.15	34459
2014-01-08	29.19	29.28	28.73	29.04	32218
2014-01-09	29.19	29.19	28.83	29.12	21724
2014-01-10	29.17	29.28	28.88	29.01	46917
2014-01-13	28.87	29.41	28.87	29.01	35877
2014-01-14	29.20	29.20	28.95	29.05	12484
2014-01-15	29.02	29.19	28.94	29.04	14222
2014-01-16	29.09	29.09	28.72	28.97	24516
2014-01-17	29.00	29.12	28.91	29.00	15882
2014-01-21	29.03	29.48	28.87	29.47	26222
2014-01-22	29.38	29.49	29.24	29.39	14818
2014-01-23	29.55	29.70	29.33	29.63	19177
2014-01-24	29.45	29.83	28.88	29.01	24426
2014-01-27	28.93	29.44	28.88	29.16	27604
2014-01-28	29.31	29.31	28.30	28.50	35740
2014-01-29	28.19	28.82	28.13	28.34	40077
2014-01-30	28.62	29.22	28.58	28.85	64830
2014-01-31	28.42	28.95	28.42	28.61	66272
2014-02-03	28.51	28.71	28.02	28.26	52077
2014-02-04	28.32	28.41	27.99	28.16	37436
2014-02-05	27.94	28.19	27.57	27.92	37026
2014-02-06	27.88	28.53	27.88	28.03	37286
2014-02-07	28.03	28.23	27.81	28.06	32106
2014-02-10	28.02	28.02	27.42	27.84	24889
2014-02-11	27.92	28.82	27.88	28.76	34631
2014-02-12	28.80	29.32	28.24	28.78	40561
2014-02-13	28.48	28.96	28.24	28.62	44920
2014-02-14	28.69	28.76	28.13	28.64	49306
2014-02-18	28.89	29.31	28.66	28.82	50494
2014-02-19	28.71	29.05	28.06	28.20	42066
2014-02-20	28.11	29.57	28.11	29.33	34331
2014-02-21	29.29	29.95	29.25	29.56	90858
2014-02-24	29.65	30.91	29.61	30.27	32987
2014-02-25	30.35	30.83	30.25	30.40	27845
2014-02-26	30.54	30.78	29.94	30.14	68467
2014-02-27	30.14	30.16	29.60	29.80	28626
2014-02-28	29.87	30.00	29.46	29.59	42921
2014-03-03	29.47	29.84	28.88	29.33	48146
2014-03-04	29.55	30.85	29.39	30.35	88374
2014-03-05	30.38	30.38	29.36	29.47	29798
2014-03-06	29.44	29.50	28.66	28.88	25480
2014-03-07	29.08	29.08	28.26	28.45	25447
2014-03-10	28.32	28.68	28.23	28.56	40638
2014-03-11	28.48	28.51	27.93	28.46	37733
2014-03-12	28.10	29.02	28.10	28.86	28648
2014-03-13	29.07	29.17	28.76	29.09	36685
2014-03-14	29.03	29.65	29.03	29.52	38372
2014-03-17	29.62	29.62	28.72	28.78	36300
2014-03-18	28.72	29.33	28.72	29.31	18909
2014-03-19	29.22	29.43	28.40	28.69	37215
2014-03-20	28.63	29.03	28.41	28.77	44650
2014-03-21	28.90	29.47	28.31	28.87	177522
2014-03-24	29.03	29.29	28.82	28.99	37357
2014-03-25	29.19	29.27	28.94	29.21	43319
2014-03-26	29.37	29.37	28.70	28.73	42596
2014-03-27	28.99	29.12	28.80	28.96	29859
2014-03-28	28.92	29.25	28.75	28.91	26922
2014-03-31	29.05	29.76	29.00	29.56	48780
2014-04-01	29.61	29.89	29.16	29.51	35315
2014-04-02	29.50	29.55	29.00	29.07	33390
2014-04-03	29.16	29.29	29.00	29.07	32429
2014-04-04	29.34	29.34	28.51	28.69	32129
2014-04-07	28.50	28.85	28.48	28.62	31730
2014-04-08	28.58	28.95	28.58	28.82	35351
2014-04-09	28.99	29.07	28.79	29.02	28643
2014-04-10	29.09	29.16	28.45	28.52	40222
2014-04-11	28.30	28.60	28.29	28.32	27832
2014-04-14	28.65	28.67	28.11	28.40	24487
2014-04-15	28.45	28.56	28.01	28.44	37552
2014-04-16	28.58	28.91	28.36	28.70	16777
2014-04-17	28.68	28.87	28.60	28.71	19380
2014-04-21	28.70	28.87	28.57	28.78	14898
2014-04-22	28.87	29.18	28.70	29.01	23133
2014-04-23	28.92	29.20	28.68	28.91	28257
2014-04-24	28.90	29.17	28.51	28.76	27167
2014-04-25	28.70	28.86	28.38	28.53	34372
2014-04-28	28.51	28.73	28.09	28.31	18369
2014-04-29	28.49	28.49	27.23	27.26	48853
2014-04-30	27.30	27.54	26.69	27.23	148232
2014-05-01	26.50	27.12	26.11	27.03	262838
2014-05-02	26.95	27.29	26.31	26.45	68192
2014-05-05	26.39	26.68	26.26	26.39	41043
2014-05-06	26.25	26.64	26.25	26.27	95837
2014-05-07	26.26	26.72	26.19	26.67	44500
2014-05-08	26.52	26.70	26.11	26.46	59956
2014-05-09	26.30	26.97	26.30	26.92	42432
2014-05-12	27.15	27.33	26.64	26.99	76278
2014-05-13	26.90	27.05	26.50	26.51	50297
2014-05-14	26.50	26.50	25.84	25.99	53409
2014-05-15	25.81	26.04	25.75	25.87	49292
2014-05-16	25.86	26.28	25.61	26.17	55536
2014-05-19	26.20	26.37	25.84	26.12	34482
2014-05-20	26.22	26.42	25.76	26.15	68306
2014-05-21	26.20	26.36	25.90	26.07	29769
2014-05-22	26.06	26.34	25.92	25.99	27882
2014-05-23	25.89	26.31	25.80	26.30	44273
2014-05-27	26.35	26.96	26.35	26.90	59159
2014-05-28	26.73	26.88	26.31	26.73	33301
2014-05-29	26.66	26.79	26.53	26.68	36999
2014-05-30	26.81	27.09	26.69	27.04	77370
2014-06-02	27.09	27.17	26.62	26.70	36157
2014-06-03	26.71	26.93	26.20	26.21	38451
2014-06-04	26.17	26.49	26.00	26.34	42075
2014-06-05	26.33	27.19	26.31	27.16	59871
2014-06-06	27.24	27.48	26.95	27.09	44471
2014-06-09	27.08	27.49	27.00	27.34	35030
2014-06-10	27.15	27.35	26.89	27.07	39431
2014-06-11	26.83	27.21	26.77	26.84	26136
2014-06-12	26.90	27.08	26.61	26.99	24808
2014-06-13	27.16	27.16	26.71	26.86	38451
2014-06-16	26.89	26.92	26.52	26.62	38709
2014-06-17	26.71	26.80	26.50	26.78	99803
2014-06-18	26.82	26.97	26.44	26.91	65766
2014-06-19	26.88	27.04	26.80	26.90	28565
2014-06-20	27.01	27.01	26.62	26.76	162246
2014-06-23	26.92	27.16	26.78	27.09	48665
2014-06-24	27.17	27.50	26.94	27.08	32794
2014-06-25	27.01	27.40	27.01	27.40	27830
2014-06-26	27.40	27.43	27.03	27.09	14970
2014-06-27	26.95	27.27	26.93	27.22	87725
2014-06-30	27.28	27.29	26.98	27.20	32654
2014-07-01	27.30	27.92	27.24	27.50	44800
2014-07-02	27.54	27.54	27.25	27.31	26317
2014-07-03	27.39	27.39	27.01	27.09	11483
2014-07-07	27.11	27.27	26.80	26.95	49888
2014-07-08	27.02	27.34	27.02	27.30	39669
2014-07-09	27.29	27.47	27.02	27.09	35136
2014-07-10	26.95	27.07	26.70	26.73	38267
2014-07-11	26.85	27.06	26.50	26.51	26918
2014-07-14	26.76	26.87	26.58	26.70	27007
2014-07-15	26.81	26.84	26.42	26.61	44435
2014-07-16	27.00	28.00	26.98	27.93	139216
2014-07-17	27.84	28.22	27.73	27.87	53779
2014-07-18	27.72	28.25	27.72	28.25	36264
2014-07-21	28.00	28.00	27.36	27.44	31101
2014-07-22	27.52	27.88	27.45	27.52	15807
2014-07-23	27.44	27.45	27.12	27.33	19009
2014-07-24	27.45	27.56	27.00	27.22	24373
2014-07-25	27.06	27.26	26.69	26.69	31060
2014-07-28	26.80	27.15	26.66	26.99	22430
2014-07-29	27.06	27.11	26.80	26.88	20189
2014-07-30	26.89	27.13	26.50	26.59	26117
2014-07-31	26.50	27.19	26.39	26.81	57672
2014-08-01	26.87	26.90	26.38	26.65	37015
2014-08-04	26.84	26.84	26.20	26.36	43899
2014-08-05	26.12	26.40	25.60	25.64	58375
2014-08-06	25.58	26.06	25.58	25.96	28647
2014-08-07	25.78	25.94	25.46	25.76	34078
2014-08-08	25.72	26.24	25.67	26.08	31925
2014-08-11	26.14	26.30	25.76	26.09	22728
2014-08-12	26.01	26.08	25.62	25.81	27515
2014-08-13	25.82	25.95	25.67	25.68	22592
2014-08-14	25.81	26.12	25.81	26.03	31561
2014-08-15	26.14	26.29	25.65	25.71	43571
2014-08-18	25.96	26.00	25.75	25.94	24067
2014-08-19	25.88	26.12	25.87	26.01	19858
2014-08-20	26.04	26.23	25.75	26.12	68138
2014-08-21	26.14	26.64	26.03	26.53	56615
2014-08-22	26.60	26.63	25.92	26.07	48104
2014-08-25	26.26	26.60	26.08	26.55	62412
2014-08-26	26.50	26.75	26.50	26.66	33500
2014-08-27	26.62	27.04	26.62	27.04	38125
2014-08-28	27.05	27.29	26.68	27.07	44832
2014-08-29	27.25	27.39	26.82	27.34	31078
2014-09-02	27.50	27.76	27.26	27.66	52266
2014-09-03	27.85	27.97	27.60	27.76	40257
2014-09-04	27.74	27.87	27.56	27.59	20922
2014-09-05	27.52	28.03	27.52	28.00	30528
2014-09-08	27.91	28.09	27.87	28.00	33823
2014-09-09	27.99	28.00	27.58	27.76	38535
2014-09-10	27.84	27.96	27.49	27.64	42900
2014-09-11	27.62	27.71	27.49	27.64	22565
2014-09-12	27.67	27.67	26.88	27.30	36493
2014-09-15	27.31	27.50	27.04	27.25	23721
2014-09-16	27.13	27.56	27.13	27.50	25875
2014-09-17	27.58	27.64	27.40	27.61	29674
2014-09-18	27.77	27.78	27.41	27.73	24225
2014-09-19	27.72	27.95	27.20	27.33	115351
2014-09-22	27.30	27.30	26.79	27.00	59226
2014-09-23	26.98	27.01	26.52	26.53	43301
2014-09-24	26.66	27.09	26.50	27.03	64757
2014-09-25	26.91	27.19	26.68	27.00	74929
2014-09-26	26.98	27.22	26.88	27.18	47568
2014-09-29	26.96	27.35	26.96	27.23	38755
2014-09-30	27.25	27.42	26.79	26.87	83946
2014-10-01	26.94	27.05	26.63	26.77	65588
2014-10-02	26.87	27.33	26.84	27.15	72890
2014-10-03	27.41	27.57	27.19	27.30	33294
2014-10-06	27.30	27.58	26.98	27.12	37270
2014-10-07	27.04	27.48	26.87	27.23	20032
2014-10-08	27.13	28.03	26.92	28.01	38444
2014-10-09	28.00	28.00	27.11	27.15	33048
2014-10-10	27.00	27.95	27.00	27.63	41318
2014-10-13	27.76	29.04	27.28	28.94	78443
2014-10-14	29.29	30.11	28.74	29.26	76420
2014-10-15	29.13	29.49	28.90	29.17	88654
2014-10-16	28.75	29.59	28.75	29.14	32418
2014-10-17	29.37	29.37	28.22	28.27	47676
2014-10-20	28.16	28.69	28.16	28.58	40765
2014-10-21	28.60	28.69	28.30	28.35	37651
2014-10-22	28.54	28.78	28.27	28.44	29768
2014-10-23	28.67	28.89	28.38	28.52	21399
2014-10-24	28.69	28.79	28.20	28.42	29336
2014-10-27	28.25	29.27	28.24	29.11	47011
2014-10-28	29.17	29.84	28.66	29.74	80351
2014-10-29	29.90	29.96	29.37	29.86	33178
2014-10-30	30.00	31.20	29.69	30.61	99980
2014-10-31	31.11	32.00	30.74	31.96	132864
2014-11-03	32.09	32.16	31.16	31.74	95148
2014-11-04	31.59	31.97	31.47	31.91	49723
2014-11-05	32.04	32.32	31.43	31.56	72402
2014-11-06	31.24	31.50	30.85	31.19	50580
2014-11-07	31.28	31.43	30.95	31.41	40018
2014-11-10	31.42	31.42	30.49	30.73	69521
2014-11-11	30.62	31.24	30.20	30.95	48596
2014-11-12	30.94	31.31	30.72	31.03	53402
2014-11-13	31.04	31.23	30.69	30.90	11052
2014-11-14	30.42	30.63	30.05	30.12	34953
2014-11-17	29.95	30.69	29.95	30.39	41647
2014-11-18	30.33	30.91	30.15	30.40	42394
2014-11-19	30.24	30.24	29.43	29.87	25619
2014-11-20	29.89	30.27	29.62	30.13	22434
2014-11-21	30.60	30.72	29.76	29.81	35057
2014-11-24	29.92	30.61	29.92	30.33	38579
2014-11-25	30.19	30.43	30.07	30.19	37843
2014-11-26	30.18	30.79	29.99	30.67	14695
2014-11-28	30.84	31.21	29.89	29.94	38644
2014-12-01	29.94	29.94	29.12	29.17	35990
2014-12-02	29.38	30.04	29.22	29.93	47077
2014-12-03	29.84	30.00	29.46	29.50	33802
2014-12-04	29.57	29.57	29.06	29.28	61165
2014-12-05	29.14	30.15	29.14	30.15	66844
2014-12-08	30.14	31.30	29.72	29.89	92998
2014-12-09	29.56	31.47	29.53	31.09	90775
2014-12-10	30.91	31.23	30.21	30.33	60328
2014-12-11	30.32	30.81	30.06	30.11	33248
2014-12-12	29.72	30.27	29.61	29.81	37002
2014-12-15	29.82	30.48	29.71	30.22	80356
2014-12-16	30.38	32.00	30.38	31.78	101284
2014-12-17	32.04	32.52	31.47	32.25	116320
2014-12-18	32.58	32.98	32.01	32.80	67213
2014-12-19	32.70	32.70	31.63	31.80	145822
2014-12-22	32.01	32.39	31.66	32.31	62742
2014-12-23	32.30	32.61	31.79	32.12	49728
2014-12-24	32.25	32.63	31.92	32.40	20485
2014-12-26	32.67	32.92	32.40	32.50	31943
2014-12-29	32.76	33.26	32.50	32.87	73806
2014-12-30	33.02	33.15	32.63	32.81	33578
2014-12-31	32.80	33.70	32.08	32.12	96287
2015-01-02	32.42	32.42	31.44	32.13	39455
2015-01-05	31.80	32.70	31.70	32.43	70303
2015-01-06	32.35	32.74	31.64	32.02	67308
2015-01-07	32.11	32.44	31.92	32.30	134423
2015-01-08	32.62	32.96	32.43	32.89	62528
2015-01-09	32.80	32.80	32.07	32.20	23355
2015-01-12	32.09	32.91	31.55	32.77	39655
2015-01-13	33.00	33.54	32.20	32.87	59674
2015-01-14	32.45	33.65	32.45	33.41	71089
2015-01-15	33.32	33.46	32.34	32.60	66341
2015-01-16	32.47	33.96	32.47	33.54	69159
2015-01-20	34.00	34.51	33.75	34.08	110239
2015-01-21	34.30	35.44	34.03	34.77	120714
2015-01-22	35.00	35.00	34.62	34.90	68311
2015-01-23	34.93	35.34	34.54	35.28	48956
2015-01-26	35.20	35.67	34.93	35.60	81078
2015-01-27	35.17	35.45	35.00	35.14	53162
2015-01-28	35.23	35.23	33.57	33.97	56330
2015-01-29	33.93	35.08	33.93	35.04	68293
2015-01-30	34.76	34.77	33.69	33.77	55208
2015-02-02	33.85	34.29	33.35	34.05	51831
2015-02-03	34.05	35.00	33.89	34.70	65925
2015-02-04	34.65	34.75	33.66	33.84	44862
2015-02-05	33.92	34.90	33.92	34.39	71702
2015-02-06	34.48	34.48	33.18	33.45	40824
2015-02-09	33.45	33.77	32.95	32.99	28093
2015-02-10	32.99	33.64	32.86	33.55	21914
2015-02-11	33.31	33.39	32.81	32.93	26340
2015-02-12	33.04	33.25	32.89	33.10	46655
2015-02-13	33.00	33.00	32.53	32.70	42682
2015-02-17	32.57	33.04	32.50	32.69	61747
2015-02-18	32.52	33.39	32.52	33.10	41112
2015-02-19	33.10	33.40	32.92	32.99	103122
2015-02-20	33.09	33.10	31.15	31.22	81144
2015-02-23	31.22	31.35	30.41	31.34	192793
2015-02-24	31.34	31.87	31.29	31.65	64045
2015-02-25	31.83	32.55	31.83	32.32	57037
2015-02-26	32.40	33.20	32.16	33.00	70927
2015-02-27	33.08	33.50	33.04	33.24	95996
2015-03-02	33.33	33.40	32.43	32.50	46705
2015-03-03	32.21	32.69	31.99	32.15	43091
2015-03-04	31.93	32.91	31.75	31.82	74759
2015-03-05	31.75	32.39	31.75	32.28	41951
2015-03-06	31.97	32.06	31.51	31.59	57424
2015-03-09	31.59	32.59	31.59	32.36	40287
2015-03-10	32.06	32.31	31.83	31.90	28933
2015-03-11	31.85	32.05	31.62	31.85	50335
2015-03-12	32.14	33.31	32.14	33.27	47016
2015-03-13	33.14	33.27	32.52	33.14	54394
2015-03-16	33.40	33.72	33.10	33.16	88213
2015-03-17	33.13	33.40	32.88	33.35	55713
2015-03-18	33.19	33.61	33.08	33.48	69045
2015-03-19	33.61	34.18	33.45	34.02	85207
2015-03-20	34.24	34.31	33.73	33.81	241428
2015-03-23	33.68	33.86	33.08	33.72	47698
2015-03-24	33.51	33.60	32.01	32.15	100316
2015-03-25	31.76	31.76	29.86	30.09	243210
2015-03-26	30.12	30.77	29.93	30.31	96187
2015-03-27	30.32	30.65	29.75	30.09	82782
2015-03-30	30.61	31.05	30.24	30.95	86516
2015-03-31	30.94	31.13	30.56	30.91	59567
2015-04-01	30.86	31.43	30.75	31.42	54897
2015-04-02	31.41	31.48	30.98	31.14	42371
2015-04-06	30.95	31.14	30.53	30.72	52737
2015-04-07	30.78	30.90	30.49	30.62	37264
2015-04-08	30.50	30.56	29.97	30.07	66740
2015-04-09	30.06	30.28	29.67	29.95	61753
2015-04-10	30.16	30.17	29.95	30.05	32082
2015-04-13	30.16	30.17	29.61	29.80	54337
2015-04-14	29.74	29.99	29.38	29.47	63005
2015-04-15	29.44	29.56	28.62	28.68	77776
2015-04-16	28.82	29.62	28.69	29.60	94927
2015-04-17	29.37	29.40	28.75	28.90	73995
2015-04-20	29.25	30.12	29.25	30.08	73912
2015-04-21	30.03	30.08	29.50	29.60	55898
2015-04-22	29.59	29.78	29.19	29.63	34104
2015-04-23	29.73	30.06	29.66	29.98	42481
2015-04-24	30.09	30.63	30.01	30.41	34138
2015-04-27	30.46	30.83	29.83	30.03	47861
2015-04-28	29.99	30.63	29.82	30.50	36875
2015-04-29	30.39	30.58	29.91	29.95	26936
2015-04-30	29.95	30.26	28.90	29.25	93347
2015-05-01	29.27	30.03	29.04	29.94	76607
2015-05-04	30.15	30.55	30.15	30.46	44560
2015-05-05	30.47	30.47	29.34	29.40	56872
2015-05-06	29.52	29.77	29.15	29.74	49637
2015-05-07	29.52	29.69	29.20	29.54	51934
2015-05-08	29.74	29.74	29.06	29.44	48172
2015-05-11	29.46	29.75	29.38	29.41	45483
2015-05-12	29.27	29.97	29.11	29.91	43265
2015-05-13	29.92	29.92	29.29	29.63	51963
2015-05-14	29.71	30.18	29.71	29.96	42488
2015-05-15	29.98	30.06	29.41	29.76	77048
2015-05-18	29.73	30.20	29.52	30.06	58329
2015-05-19	29.92	30.18	29.90	30.12	38986
2015-05-20	29.96	30.15	29.90	29.97	38867
2015-05-21	30.09	30.15	29.81	29.99	22262
2015-05-22	30.08	30.34	29.80	30.11	36142
2015-05-26	30.04	30.04	29.41	29.50	22145
2015-05-27	29.48	30.07	29.45	29.94	75487
2015-05-28	29.95	30.11	29.77	29.95	32288
2015-05-29	29.83	30.26	29.30	30.12	89696
2015-06-01	30.40	30.83	30.12	30.47	39186
2015-06-02	30.23	30.72	30.13	30.28	45575
2015-06-03	30.40	30.40	30.04	30.27	63617
2015-06-04	29.99	30.50	29.81	29.87	65956
2015-06-05	29.79	30.16	29.50	30.01	140885
2015-06-08	29.99	30.62	29.90	30.27	44724
2015-06-09	30.32	30.66	30.17	30.32	35000
2015-06-10	30.45	30.70	30.31	30.33	71171
2015-06-11	30.32	30.52	30.21	30.41	21922
2015-06-12	30.31	30.68	30.20	30.64	29238
2015-06-15	30.35	30.61	29.80	30.23	60016
2015-06-16	30.19	30.55	30.11	30.46	31679
2015-06-17	30.47	30.63	30.33	30.55	23235
2015-06-18	30.64	31.64	30.64	31.48	66113
2015-06-19	31.43	31.43	30.55	30.61	75120
2015-06-22	30.87	30.87	30.27	30.59	44265
2015-06-23	30.74	31.45	30.50	31.42	91577
2015-06-24	31.50	31.98	31.42	31.68	65925
2015-06-25	31.84	31.84	31.08	31.37	65948
2015-06-26	31.38	31.64	31.17	31.38	136124
2015-06-29	31.24	31.40	30.55	30.67	160689
2015-06-30	31.05	31.19	30.62	30.69	103381
2015-07-01	31.09	31.09	30.57	30.84	54447
2015-07-02	30.84	31.03	30.69	30.79	28147
2015-07-06	30.65	30.92	30.33	30.70	134839
2015-07-07	30.73	31.11	30.72	30.82	101974
2015-07-08	30.63	31.10	30.63	30.70	55888
2015-07-09	31.05	31.14	30.33	30.49	50406
2015-07-10	30.83	30.98	30.50	30.89	56725
2015-07-13	30.92	31.46	30.92	31.36	51522
2015-07-14	31.21	31.34	30.99	31.13	59309
2015-07-15	31.03	31.11	30.83	31.00	61777
2015-07-16	31.10	31.62	31.09	31.27	39455
2015-07-17	31.37	31.46	31.07	31.32	70527
2015-07-20	31.25	31.58	30.82	30.94	25103
2015-07-21	30.79	31.06	30.41	30.46	21581
2015-07-22	30.45	30.73	30.03	30.33	37773
2015-07-23	30.24	30.24	29.52	29.70	37312
2015-07-24	29.71	30.12	29.22	29.89	91278
2015-07-27	29.75	30.44	29.57	30.02	44120
2015-07-28	30.16	30.16	29.53	29.96	66352
2015-07-29	29.74	30.23	29.64	29.83	53962
2015-07-30	29.71	30.48	29.51	30.11	81501
2015-07-31	30.18	30.34	29.61	29.85	47446
2015-08-03	29.76	29.82	28.92	29.19	79236
2015-08-04	29.21	29.40	28.72	29.06	49449
2015-08-05	29.22	29.65	28.93	29.24	84990
2015-08-06	29.03	29.22	28.67	29.06	80911
2015-08-07	28.85	29.43	28.85	29.43	49972
2015-08-10	29.39	29.94	29.12	29.25	46810
2015-08-11	29.14	29.72	29.00	29.64	75634
2015-08-12	29.36	29.86	29.30	29.65	30039
2015-08-13	29.62	29.86	29.39	29.54	26832
2015-08-14	29.49	29.94	29.40	29.90	28223
2015-08-17	29.90	30.42	29.62	30.32	48145
2015-08-18	30.24	30.68	30.11	30.43	48323
2015-08-19	30.26	30.61	30.03	30.35	17899
2015-08-20	30.04	30.56	29.91	29.91	64701
2015-08-21	29.71	30.10	28.65	29.66	66445
2015-08-24	28.38	29.39	27.54	28.61	79541
2015-08-25	29.11	29.13	28.06	28.10	65349
2015-08-26	28.55	28.67	28.10	28.60	75991
2015-08-27	28.66	28.89	28.00	28.46	53733
2015-08-28	28.31	28.88	28.31	28.84	34093
2015-08-31	28.84	28.90	28.45	28.74	80016
2015-09-01	28.35	28.55	28.03	28.08	33777
2015-09-02	28.46	28.67	28.10	28.29	41680
2015-09-03	28.17	28.37	28.01	28.03	55798
2015-09-04	27.95	28.00	27.66	27.73	19487
2015-09-08	28.03	28.33	27.89	28.05	35355
2015-09-09	28.31	28.31	27.81	27.96	29053
2015-09-10	27.85	28.20	27.75	28.10	32406
2015-09-11	28.02	28.37	27.92	28.33	35642
2015-09-14	28.30	28.68	28.30	28.48	37033
2015-09-15	28.42	28.83	28.32	28.62	28545
2015-09-16	28.71	29.29	28.71	29.19	27266
2015-09-17	29.04	29.97	28.96	29.82	49174
2015-09-18	29.49	30.13	29.15	29.99	108451
2015-09-21	30.31	30.39	29.94	30.03	74033
2015-09-22	29.79	30.40	29.58	30.26	62665
2015-09-23	30.50	31.13	30.22	30.87	40416
2015-09-24	30.77	31.20	30.45	30.53	179524
2015-09-25	30.78	31.00	30.02	30.22	47293
2015-09-28	30.10	30.65	30.00	30.46	38607
2015-09-29	30.42	30.68	30.24	30.39	29534
2015-09-30	30.50	30.98	30.17	30.75	42032
2015-10-01	30.88	31.38	30.67	31.26	48754
2015-10-02	31.20	31.32	30.46	31.02	31727
2015-10-05	31.27	31.70	31.06	31.62	36803
2015-10-06	31.37	31.55	31.01	31.07	32139
2015-10-07	31.10	31.41	31.01	31.15	30262
2015-10-08	31.20	32.46	31.15	32.44	62804
2015-10-09	32.48	32.50	31.82	32.00	43118
2015-10-12	31.96	32.81	31.91	32.79	33873
2015-10-13	32.71	33.00	32.48	32.51	42403
2015-10-14	32.46	32.75	31.81	31.92	23885
2015-10-15	31.89	32.80	31.89	32.80	28882
2015-10-16	32.98	32.99	32.33	32.60	27772
2015-10-19	32.51	32.96	32.51	32.94	21295
2015-10-20	32.89	33.24	32.86	33.21	33407
2015-10-21	33.22	33.22	32.65	32.72	30672
2015-10-22	32.83	33.49	32.83	33.28	24538
2015-10-23	33.35	33.65	32.94	33.60	42289
2015-10-26	33.61	33.65	33.12	33.25	31901
2015-10-27	33.08	33.49	32.76	32.99	41015
2015-10-28	32.99	33.84	32.99	33.68	58205
2015-10-29	33.18	33.49	31.24	31.98	59861
2015-10-30	31.85	32.05	31.59	31.73	27900
2015-11-02	31.69	31.76	30.36	30.48	65685
2015-11-03	30.24	30.42	30.01	30.35	54589
2015-11-04	30.33	30.64	30.10	30.20	40164
2015-11-05	30.12	30.34	30.03	30.23	23922
2015-11-06	30.08	30.08	28.82	29.09	52512
2015-11-09	28.97	29.16	28.57	28.92	56534
2015-11-10	28.94	29.29	28.94	29.05	49917
2015-11-11	29.05	29.55	29.05	29.20	49069
2015-11-12	29.05	29.19	28.63	28.76	60648
2015-11-13	28.69	29.07	28.37	28.46	79454
2015-11-16	28.44	28.64	28.03	28.48	80642
2015-11-17	28.48	29.28	28.38	28.96	50049
2015-11-18	28.85	29.49	28.67	29.42	58193
2015-11-19	29.57	30.11	29.43	29.95	39602
2015-11-20	29.97	30.52	29.97	30.29	44208
2015-11-23	30.39	30.60	30.06	30.07	20777
2015-11-24	29.99	30.12	29.64	29.79	38286
2015-11-25	29.87	29.91	29.37	29.50	29441
2015-11-27	29.46	30.20	29.46	30.05	11604
2015-11-30	30.22	30.65	30.11	30.37	38514
2015-12-01	30.53	30.63	29.96	30.19	25985
2015-12-02	30.19	30.25	29.71	29.82	21825
2015-12-03	29.78	30.21	29.59	29.67	38296
2015-12-04	29.72	30.14	29.72	29.88	25211
2015-12-07	29.75	29.96	29.39	29.48	22770
2015-12-08	29.43	29.59	29.31	29.49	20396
2015-12-09	29.34	29.68	29.30	29.34	23616
2015-12-10	29.31	29.31	28.58	28.63	44420
2015-12-11	28.25	28.68	27.60	27.64	76254
2015-12-14	27.74	28.25	27.60	28.07	75253
2015-12-15	28.25	28.69	28.23	28.63	42966
2015-12-16	29.00	29.96	28.89	29.83	77131
2015-12-17	30.00	30.11	29.67	29.83	55263
2015-12-18	29.81	29.83	29.25	29.51	127251
2015-12-21	29.66	30.16	29.31	29.54	40507
2015-12-22	29.66	30.16	29.28	30.11	56677
2015-12-23	30.23	30.53	29.88	29.97	76003
2015-12-24	29.92	30.39	29.88	30.17	11819
2015-12-28	30.12	30.80	30.12	30.49	32011
2015-12-29	30.61	30.89	30.41	30.61	33139
2015-12-30	30.61	30.77	30.32	30.53	40448
2015-12-31	30.43	30.43	29.60	29.65	40569
2016-01-04	29.49	29.63	29.06	29.40	69781
2016-01-05	29.40	29.58	29.26	29.52	48525
2016-01-06	29.24	29.54	29.22	29.35	107184
2016-01-07	29.09	29.68	29.09	29.58	61334
2016-01-08	29.36	29.79	29.11	29.51	68196
2016-01-11	29.52	29.98	29.45	29.74	40192
2016-01-12	29.94	29.94	29.41	29.81	51258
2016-01-13	29.80	30.21	29.52	29.62	41418
2016-01-14	29.49	30.28	29.46	29.97	44879
2016-01-15	29.06	29.63	28.58	29.35	87919
2016-01-19	29.63	29.96	29.55	29.87	34864
2016-01-20	29.54	30.43	29.37	30.21	90546
2016-01-21	30.10	30.64	29.91	30.38	43000
2016-01-22	30.53	31.00	30.44	30.87	37400
2016-01-25	30.70	31.07	29.87	29.87	63375
2016-01-26	30.07	30.54	29.89	30.27	35029
2016-01-27	30.09	30.90	30.00	30.48	55731
2016-01-28	30.79	31.88	30.76	31.47	72158
2016-01-29	31.69	32.63	31.69	32.60	81209
2016-02-01	32.44	32.92	32.24	32.26	38600
2016-02-02	31.98	32.52	31.69	32.52	34035
2016-02-03	32.68	32.99	32.19	32.41	82757
2016-02-04	32.21	32.72	32.21	32.39	76055
2016-02-05	32.36	32.60	31.39	32.07	162553
2016-02-08	31.83	33.68	31.64	33.56	194415
2016-02-09	33.29	33.74	32.89	33.17	57251
2016-02-10	33.32	33.40	32.95	32.98	33219
2016-02-11	32.65	33.21	32.00	33.01	58407
2016-02-12	33.13	33.63	32.50	32.60	59568
2016-02-16	32.78	33.59	32.50	33.56	61010
2016-02-17	33.50	33.50	33.09	33.18	62150
2016-02-18	33.26	33.99	32.64	33.53	52213
2016-02-19	34.00	35.69	33.87	34.99	122774
2016-02-22	36.04	36.84	35.88	36.43	149194
2016-02-23	36.40	37.23	36.30	36.63	134772
2016-02-24	36.37	36.78	36.18	36.55	108068
2016-02-25	36.36	37.16	36.17	37.00	151010
2016-02-26	37.10	37.15	35.56	35.86	209053
2016-02-29	35.89	36.87	35.89	36.26	195378
2016-03-01	36.81	37.15	36.21	36.27	150309
2016-03-02	36.46	37.48	35.92	37.38	199571
2016-03-03	37.34	37.34	36.82	36.91	114085
2016-03-04	36.70	37.54	36.65	37.19	114140
2016-03-07	37.17	37.17	36.69	36.98	97352
2016-03-08	36.93	37.33	36.87	37.12	182567
2016-03-09	37.15	37.62	37.02	37.50	199340
2016-03-10	37.53	37.86	37.42	37.48	83441
2016-03-11	37.73	37.73	34.85	36.53	340836
2016-03-14	36.44	36.55	35.75	35.87	119177
2016-03-15	35.85	36.81	35.85	36.19	75564
2016-03-16	36.01	36.26	35.67	35.94	109434
2016-03-17	35.92	36.79	35.85	36.28	211177
2016-03-18	36.45	36.50	35.52	35.60	294732
2016-03-21	35.54	35.83	35.14	35.36	119764
2016-03-22	35.34	35.88	35.16	35.41	97660
2016-03-23	35.39	35.70	34.94	35.46	98921
2016-03-24	35.60	35.93	35.11	35.77	130916
2016-03-28	35.90	36.03	35.10	35.71	75004
2016-03-29	35.63	36.37	35.52	36.25	130399
2016-03-30	36.39	37.21	36.24	36.94	128755
2016-03-31	36.95	37.02	36.31	36.35	85079
2016-04-01	36.32	36.89	36.01	36.61	79231
2016-04-04	36.55	36.77	36.08	36.77	86188
2016-04-05	36.66	37.01	35.97	36.41	122114
2016-04-06	36.34	36.55	36.03	36.44	109755
2016-04-07	36.13	36.65	36.13	36.64	139168
2016-04-08	36.66	36.80	36.20	36.42	58451
2016-04-11	36.59	36.63	36.04	36.10	78778
2016-04-12	36.05	36.62	36.02	36.08	104554
2016-04-13	36.20	36.29	35.81	36.01	82153
2016-04-14	36.03	36.76	35.81	36.48	97393
2016-04-15	36.32	37.39	36.27	37.18	127056
2016-04-18	37.09	37.54	36.75	37.50	48063
2016-04-19	37.65	37.86	37.14	37.83	44271
2016-04-20	37.78	37.80	36.55	36.55	61750
2016-04-21	36.38	36.53	35.89	36.13	86754
2016-04-22	36.16	36.53	36.07	36.26	69989
2016-04-25	36.19	36.32	35.67	35.89	68063
2016-04-26	35.81	37.08	35.81	37.07	86357
2016-04-27	36.96	37.32	36.08	36.60	69750
2016-04-28	33.12	35.21	31.38	34.00	222240
2016-04-29	33.99	34.75	33.73	34.41	87914
2016-05-02	34.59	35.09	34.22	34.87	82343
2016-05-03	34.60	35.18	34.14	34.57	74713
2016-05-04	34.45	35.20	34.45	34.80	47697
2016-05-05	34.82	34.82	33.79	33.85	79620
2016-05-06	33.80	34.69	33.78	34.37	43394
2016-05-09	34.00	34.42	33.99	34.33	63176
2016-05-10	34.44	34.98	34.29	34.77	51113
2016-05-11	34.66	34.66	33.85	34.00	50747
2016-05-12	34.09	34.18	33.76	34.00	48047
2016-05-13	33.90	34.05	33.54	33.96	46179
2016-05-16	34.00	34.26	33.66	34.16	42925
2016-05-17	34.06	34.06	32.43	32.77	103311
2016-05-18	32.50	33.19	31.82	32.66	95795
2016-05-19	32.53	32.99	32.11	32.89	47547
2016-05-20	33.02	33.22	32.54	32.76	36459
2016-05-23	32.92	33.28	32.40	33.19	73400
2016-05-24	33.28	34.80	33.24	34.69	102670
2016-05-25	34.53	35.06	33.80	33.88	64187
2016-05-26	33.99	34.57	33.60	34.53	60544
2016-05-27	34.45	34.58	34.26	34.40	29285
2016-05-31	34.41	35.48	33.74	34.49	147101
2016-06-01	34.57	34.97	34.08	34.97	60567
2016-06-02	34.90	35.06	34.19	34.64	37420
2016-06-03	34.71	35.20	34.65	35.05	54311
2016-06-06	35.00	35.15	34.85	35.07	84109
2016-06-07	35.13	35.48	34.95	35.23	50166
2016-06-08	35.24	35.70	35.07	35.70	44929
2016-06-09	35.78	36.50	35.57	36.50	61796
2016-06-10	36.37	37.68	36.35	37.67	112097
2016-06-13	37.96	38.50	37.67	37.81	133484
2016-06-14	37.86	38.25	37.54	38.03	93954
2016-06-15	38.32	38.32	37.12	37.54	108194
2016-06-16	37.57	38.43	36.89	38.40	67337
2016-06-17	38.61	38.61	36.90	37.34	390229
2016-06-20	37.66	38.18	37.31	37.41	88864
2016-06-21	37.55	37.55	36.95	37.26	65125
2016-06-22	37.25	37.25	36.71	36.99	73775
2016-06-23	37.09	37.30	36.73	37.20	58314
2016-06-24	36.42	37.30	36.30	36.88	201478
2016-06-27	36.50	37.97	36.50	37.77	118432
2016-06-28	37.56	38.12	37.32	37.96	82714
2016-06-29	38.25	38.46	38.00	38.10	55511
2016-06-30	38.00	39.38	37.95	39.38	83196
2016-07-01	39.48	39.48	38.30	38.40	40660
2016-07-05	38.30	39.28	38.29	39.07	81206
2016-07-06	38.94	39.21	38.56	38.75	56482
2016-07-07	38.76	38.79	37.86	38.13	103730
2016-07-08	38.30	38.65	37.64	38.43	97354
2016-07-11	38.50	38.74	37.75	38.59	45448
2016-07-12	38.70	38.78	38.01	38.60	59011
2016-07-13	38.86	38.98	38.41	38.58	74036
2016-07-14	38.56	39.00	38.20	38.75	58342
2016-07-15	38.92	39.40	38.83	39.34	67867
2016-07-18	39.37	39.42	38.72	38.99	48646
2016-07-19	38.99	39.21	38.77	38.98	45445
2016-07-20	39.15	39.47	38.93	39.45	44174
2016-07-21	39.39	39.72	39.31	39.61	56475
2016-07-22	39.75	41.33	39.57	40.91	130120
2016-07-25	40.70	41.24	40.52	41.21	96254
2016-07-26	41.42	41.42	40.79	41.17	109066
2016-07-27	41.10	41.10	40.41	40.95	64545
2016-07-28	41.36	42.50	41.00	42.40	80914
2016-07-29	42.40	42.94	42.33	42.36	72926
2016-08-01	42.06	42.06	41.54	41.61	80520
2016-08-02	41.58	41.74	41.04	41.07	61624
2016-08-03	40.96	40.96	40.14	40.10	42679
2016-08-04	40.18	40.41	39.80	39.80	33693
2016-08-05	39.83	40.18	39.55	39.91	44985
2016-08-08	39.80	40.06	39.31	39.52	30799
2016-08-09	39.66	39.98	39.04	39.89	54054
2016-08-10	39.88	40.20	39.41	39.93	43399
2016-08-11	39.96	40.02	39.59	39.89	32868
2016-08-12	39.96	40.54	39.96	40.36	39488
2016-08-15	40.62	40.62	39.61	39.75	51320
2016-08-16	39.50	39.50	38.85	38.99	35334
2016-08-17	38.85	39.61	38.36	39.44	44455
2016-08-18	39.70	41.34	39.69	41.31	102521
2016-08-19	41.20	41.97	40.85	41.76	140356
2016-08-22	41.92	42.73	41.73	42.71	125238
2016-08-23	42.78	42.86	42.48	42.83	105401
2016-08-24	42.62	43.24	42.33	43.23	124543
2016-08-25	43.05	44.08	43.05	44.08	117602
2016-08-26	43.97	45.13	43.24	45.00	199854
2016-08-29	44.92	45.48	43.94	44.10	88379
2016-08-30	44.10	44.18	42.89	43.04	71851
2016-08-31	43.05	43.12	42.57	42.69	53386
2016-09-01	42.65	42.70	41.95	42.26	52546
2016-09-02	42.34	43.15	42.34	42.98	38806
2016-09-06	43.15	43.66	42.96	43.49	91344
2016-09-07	43.53	45.04	43.20	45.03	138812
2016-09-08	44.98	45.51	44.34	45.15	128083
2016-09-09	44.85	44.92	42.31	42.33	90840
2016-09-12	42.25	42.89	42.04	42.45	75275
2016-09-13	42.04	42.14	41.04	41.12	76118
2016-09-14	41.09	41.71	41.03	41.47	69557
2016-09-15	41.27	42.18	41.18	42.01	56331
2016-09-16	41.87	42.52	41.59	42.46	233436
2016-09-19	42.73	43.73	42.52	43.63	52141
2016-09-20	43.97	44.07	43.19	43.65	104424
2016-09-21	43.96	45.00	43.76	44.94	61420
2016-09-22	44.82	46.73	44.66	46.66	107825
2016-09-23	46.37	46.65	44.85	45.16	70014
2016-09-26	44.89	45.43	44.64	44.77	55061
2016-09-27	44.96	44.98	44.13	44.33	52439
2016-09-28	44.24	44.79	44.06	44.23	56159
2016-09-29	44.04	44.10	43.55	43.71	35490
2016-09-30	43.92	44.19	43.42	43.68	53181
2016-10-03	43.52	43.52	42.71	43.44	72405
2016-10-04	43.47	43.47	42.09	42.19	54398
2016-10-05	42.30	42.73	42.18	42.34	52552
2016-10-06	42.12	43.21	42.01	42.91	55728
2016-10-07	43.15	43.32	42.27	42.28	59791
2016-10-10	42.50	43.77	42.50	43.09	71710
2016-10-11	43.08	43.08	42.20	42.55	48541
2016-10-12	42.57	43.65	42.57	43.24	33135
2016-10-13	43.20	43.97	43.00	43.05	36916
2016-10-14	43.06	43.32	42.70	42.97	30754
2016-10-17	42.93	43.39	42.82	43.14	32953
2016-10-18	43.27	43.88	42.59	43.57	30858
2016-10-19	43.72	44.11	43.29	43.75	50396
2016-10-20	43.67	44.30	43.65	44.14	32022
2016-10-21	43.73	44.54	43.62	44.24	35645
2016-10-24	44.37	44.98	44.07	44.92	46590
2016-10-25	44.58	45.00	44.50	44.99	44798
2016-10-26	44.87	44.97	44.53	44.65	47420
2016-10-27	45.00	52.39	44.60	51.09	526152
2016-10-28	51.25	53.61	50.82	50.98	237343
2016-10-31	51.28	51.39	50.19	50.73	245116
2016-11-01	50.44	51.04	48.80	48.85	207977
2016-11-02	48.75	49.66	48.63	48.51	148889
2016-11-03	48.54	49.37	47.59	48.85	150587
2016-11-04	48.86	49.25	48.24	48.79	126172
2016-11-07	49.53	50.37	49.24	49.34	179440
2016-11-08	49.38	50.70	49.19	49.60	113306
2016-11-09	48.82	49.45	48.49	48.77	172293
2016-11-10	49.00	49.04	46.52	47.97	148159
2016-11-11	47.68	49.42	47.68	48.88	183498
2016-11-14	48.90	50.03	48.90	49.49	161016
2016-11-15	49.17	50.32	49.00	50.08	138246
2016-11-16	49.83	51.00	49.75	50.74	184885
2016-11-17	50.82	52.53	50.67	52.30	100702
2016-11-18	52.46	53.25	51.20	53.17	136022
2016-11-21	53.41	53.60	52.31	53.57	88673
2016-11-22	53.80	55.86	53.42	55.82	136133
2016-11-23	55.31	55.82	53.15	53.36	110388
2016-11-25	53.32	55.15	53.32	54.69	58203
2016-11-28	55.00	56.35	54.63	56.15	101143
2016-11-29	56.05	56.66	55.26	55.32	95470
2016-11-30	55.15	55.15	53.55	53.67	93146
2016-12-01	53.63	54.27	52.88	54.27	87879
2016-12-02	54.33	54.84	53.45	54.50	101562
2016-12-05	54.26	55.19	52.87	55.08	97574
2016-12-06	55.74	55.85	54.76	55.26	70722
2016-12-07	55.15	56.21	55.15	55.61	79758
2016-12-08	55.23	56.65	53.93	56.40	89845
2016-12-09	56.27	56.71	55.72	56.69	86849
2016-12-12	56.64	56.64	55.56	56.24	72326
2016-12-13	56.47	56.93	55.39	55.81	72890
2016-12-14	55.99	56.15	54.22	54.43	71427
2016-12-15	54.51	55.62	53.76	54.77	99202
2016-12-16	54.51	55.59	54.51	54.51	244577
2016-12-19	55.15	56.36	54.51	55.97	90517
2016-12-20	56.41	56.59	55.80	56.57	85203
2016-12-21	56.70	56.88	55.64	55.67	55472
2016-12-22	56.10	56.32	55.25	55.44	54059
2016-12-23	55.78	56.14	55.42	56.11	31675
2016-12-27	56.07	56.79	56.04	56.63	37265
2016-12-28	56.73	56.92	55.62	55.92	34446
2016-12-29	56.19	56.51	55.86	56.35	30559
2016-12-30	56.45	56.45	55.57	55.98	39893
2017-01-03	56.42	56.42	55.08	55.14	78075
2017-01-04	54.98	55.48	54.60	55.30	154801
2017-01-05	55.20	55.23	53.56	53.83	77925
2017-01-06	53.39	54.00	51.34	51.67	155944
2017-01-09	51.88	52.90	51.33	51.44	125906
2017-01-10	51.03	51.56	50.99	51.08	97471
2017-01-11	50.78	51.99	50.60	51.50	95852
2017-01-12	51.08	52.01	50.83	51.10	100099
2017-01-13	50.99	51.35	50.78	51.09	75920
2017-01-17	51.26	51.53	50.63	50.68	68151
2017-01-18	50.61	51.08	49.62	49.99	157792
2017-01-19	49.69	50.07	48.89	49.12	94344
2017-01-20	49.00	49.54	48.45	48.99	144249
2017-01-23	48.97	49.72	48.97	49.53	75635
2017-01-24	49.61	51.12	49.61	51.11	89300
2017-01-25	51.51	52.09	51.10	51.79	64219
2017-01-26	52.34	52.50	51.28	51.43	43504
2017-01-27	51.28	51.28	50.09	50.28	53054
2017-01-30	49.95	49.95	48.55	49.19	91433
2017-01-31	49.27	50.23	49.07	50.10	59045
2017-02-01	50.26	50.55	48.94	49.05	56647
2017-02-02	49.02	49.70	48.78	49.43	50107
2017-02-03	49.70	50.68	49.26	50.65	103842
2017-02-06	50.74	50.74	49.29	49.41	38823
2017-02-07	49.00	49.51	48.68	49.15	51685
2017-02-08	48.92	49.40	48.55	48.74	42592
2017-02-09	48.72	49.10	48.46	48.67	38441
2017-02-10	48.88	49.74	48.64	49.41	42771
2017-02-13	49.28	49.76	48.66	49.53	49577
2017-02-14	49.39	49.44	48.65	49.22	57978
2017-02-15	49.01	49.30	48.45	49.25	30416
2017-02-16	49.26	49.80	48.82	49.16	35588
2017-02-17	49.31	49.31	48.40	48.65	53186
2017-02-21	48.37	49.15	47.93	48.73	69806
2017-02-22	48.73	49.19	48.00	48.84	58454
2017-02-23	48.94	48.94	47.03	47.79	89701
2017-02-24	47.74	48.99	47.48	48.31	93146
2017-02-27	48.14	48.59	47.49	47.78	63993
2017-02-28	47.98	48.68	47.64	48.53	83243
2017-03-01	49.12	49.48	48.27	49.06	78697
2017-03-02	49.01	50.30	48.81	50.26	91244
2017-03-03	50.22	50.27	48.04	48.37	64816
2017-03-06	48.11	49.34	47.89	48.60	55289
2017-03-07	48.68	48.94	47.49	47.58	50970
2017-03-08	47.66	47.95	46.57	46.59	55632
2017-03-09	46.60	47.00	46.08	46.13	44247
2017-03-10	46.64	47.55	46.02	47.39	66704
2017-03-13	47.45	47.62	46.90	47.02	42942
2017-03-14	47.01	47.01	46.55	46.83	22649
2017-03-15	47.01	48.50	47.00	48.34	43233
2017-03-16	48.39	48.39	47.26	47.48	46640
2017-03-17	47.43	48.89	47.43	48.85	135329
2017-03-20	48.85	48.85	47.60	47.83	60896
2017-03-21	47.89	48.67	47.68	47.72	50857
2017-03-22	47.94	48.13	46.48	47.06	61828
2017-03-23	47.21	47.98	47.15	47.38	47643
2017-03-24	48.00	48.67	47.39	47.54	50348
2017-03-27	48.00	49.15	47.60	47.89	39811
2017-03-28	48.48	48.69	47.19	47.79	52313
2017-03-29	47.72	48.09	47.42	47.54	29555
2017-03-30	47.66	47.86	47.03	47.73	45936
2017-03-31	47.61	48.36	47.57	48.22	81775
2017-04-03	48.34	48.63	47.32	47.79	44804
2017-04-04	47.44	48.23	47.27	47.77	48692
2017-04-05	47.82	48.35	47.39	47.71	50215
2017-04-06	47.55	48.05	47.11	48.03	63577
2017-04-07	47.98	48.37	47.65	48.08	134486
2017-04-10	48.13	48.44	47.51	47.97	61512
2017-04-11	48.02	49.81	48.02	49.78	50416
2017-04-12	49.86	49.91	49.05	49.84	53164
2017-04-13	49.79	49.79	48.71	48.71	34185
2017-04-17	48.84	49.32	48.67	49.26	26208
2017-04-18	49.23	49.67	48.89	49.29	25435
2017-04-19	49.36	49.64	48.98	49.18	54702
2017-04-20	49.25	49.72	48.66	49.64	52646
2017-04-21	49.64	51.29	49.64	51.15	75407
2017-04-24	51.66	51.82	51.02	51.14	45422
2017-04-25	51.29	52.05	51.27	51.75	63050
2017-04-26	51.53	52.63	50.93	51.99	82280
2017-04-27	50.99	52.84	49.48	49.58	80162
2017-04-28	49.68	50.00	47.89	48.84	87146
2017-05-01	49.23	49.98	48.63	48.94	72981
2017-05-02	49.04	49.49	48.30	48.43	37413
2017-05-03	48.37	48.72	48.05	48.13	59307
2017-05-04	48.15	48.40	47.41	48.20	120598
2017-05-05	48.31	48.44	47.68	48.08	45799
2017-05-08	48.13	48.46	47.08	47.30	31705
2017-05-09	47.35	47.70	45.61	45.74	76246
2017-05-10	45.81	47.12	45.39	47.04	103263
2017-05-11	46.95	47.53	46.12	47.40	61974
2017-05-12	47.43	48.66	47.43	48.34	71717
2017-05-15	48.54	49.16	48.35	48.80	67460
2017-05-16	48.77	49.37	48.59	49.14	82825
2017-05-17	48.56	48.75	47.57	48.23	59752
2017-05-18	48.11	48.22	47.18	47.47	99807
2017-05-19	47.45	47.96	46.89	47.22	44212
2017-05-22	47.34	48.20	47.13	48.04	61436
2017-05-23	47.98	48.16	47.52	47.97	36494
2017-05-24	48.19	48.69	47.54	47.69	48002
2017-05-25	47.87	47.92	47.27	47.84	42300
2017-05-26	47.76	48.33	47.52	47.88	28008
2017-05-30	47.78	48.00	47.25	47.62	44816
2017-05-31	47.84	48.24	47.36	48.04	40192
2017-06-01	48.30	49.60	48.21	49.58	76457
2017-06-02	49.77	51.93	49.69	51.01	94462
2017-06-05	50.91	52.21	50.91	51.81	103810
2017-06-06	52.00	52.00	50.30	51.15	50259
2017-06-07	50.99	52.21	50.99	51.40	71995
2017-06-08	51.40	52.07	50.77	51.92	75628
2017-06-09	52.00	52.96	51.94	52.68	57592
2017-06-12	52.63	53.13	51.38	51.70	62699
2017-06-13	51.80	52.53	51.53	52.47	43233
2017-06-14	52.41	52.73	51.71	52.09	60639
2017-06-15	51.53	52.37	51.23	52.32	45895
2017-06-16	51.61	53.15	51.61	53.00	152559
2017-06-19	53.25	53.25	52.44	52.83	62555
2017-06-20	52.75	52.82	51.37	51.39	68706
2017-06-21	51.51	51.85	50.61	50.77	40804
2017-06-22	50.88	51.17	50.56	50.75	28017
2017-06-23	50.60	51.45	50.25	50.54	124087
2017-06-26	50.39	51.30	50.39	50.99	67236
2017-06-27	50.90	50.97	49.25	49.27	48475
2017-06-28	49.76	50.62	49.27	50.00	112234
2017-06-29	49.87	50.10	48.99	49.58	57356
2017-06-30	49.76	49.81	49.16	49.18	44689
2017-07-03	49.43	50.23	49.33	49.91	20596
2017-07-05	49.84	49.88	48.78	49.30	39755
2017-07-06	48.81	49.44	47.80	48.46	51647
2017-07-07	48.52	49.73	48.29	49.54	69248
2017-07-10	49.53	49.86	48.91	49.02	65255
2017-07-11	49.01	49.31	48.41	48.79	63395
2017-07-12	49.21	49.84	48.50	48.59	54443
2017-07-13	48.60	49.41	48.30	49.30	101671
2017-07-14	49.27	49.50	48.47	48.53	33165
2017-07-17	48.39	49.11	48.15	48.65	65253
2017-07-18	48.60	49.27	48.45	49.08	38802
2017-07-19	49.07	50.11	49.06	49.83	47754
2017-07-20	50.09	50.87	49.76	50.80	25621
2017-07-21	51.25	51.64	50.84	51.52	63918
2017-07-24	51.63	51.63	50.08	50.09	37334
2017-07-25	50.36	51.32	50.18	50.74	42911
2017-07-26	50.58	50.99	50.07	50.87	35149
2017-07-27	51.33	51.35	47.57	48.56	143903
2017-07-28	49.87	54.14	49.87	53.81	176337
2017-07-31	54.11	55.20	52.80	52.87	142323
2017-08-01	53.01	55.60	53.01	55.21	102307
2017-08-02	55.21	55.33	53.96	54.01	92139
2017-08-03	54.10	55.28	54.10	55.27	74855
2017-08-04	55.25	56.66	55.04	55.67	111800
2017-08-07	55.67	56.30	54.21	54.28	128990
2017-08-08	54.23	55.59	54.18	55.17	95570
2017-08-09	54.94	56.32	54.76	56.23	117820
2017-08-10	55.80	55.95	54.81	54.94	88424
2017-08-11	54.27	55.91	54.01	54.57	73491
2017-08-14	54.75	55.94	54.67	55.81	65565
2017-08-15	55.68	56.07	54.91	55.20	23126
2017-08-16	55.34	55.45	54.62	54.80	45534
2017-08-17	54.61	55.00	53.51	53.51	73179
2017-08-18	53.24	54.08	53.05	53.82	49873
2017-08-21	53.81	54.43	53.04	54.20	40554
2017-08-22	54.49	54.63	53.49	53.86	78895
2017-08-23	53.78	54.81	53.75	54.13	52151
2017-08-24	54.45	54.93	54.14	54.66	50885
2017-08-25	54.97	55.35	54.26	54.82	65878
2017-08-28	55.00	55.22	54.66	54.98	53054
2017-08-29	54.75	55.25	54.49	54.86	35988
2017-08-30	54.87	55.22	54.73	55.17	39422
2017-08-31	55.33	55.71	54.81	55.50	68428
2017-09-01	55.52	55.82	54.84	55.08	37698
2017-09-05	55.19	56.69	55.10	55.72	89363
2017-09-06	55.98	56.26	55.40	55.90	44164
2017-09-07	55.95	56.54	55.59	56.36	54641
2017-09-08	56.37	56.99	55.76	56.71	55311
2017-09-11	56.85	57.05	56.28	56.84	62186
2017-09-12	56.70	56.94	55.42	55.56	39851
2017-09-13	55.55	56.12	55.19	55.72	37039
2017-09-14	55.65	56.45	55.48	56.39	39301
2017-09-15	56.38	57.20	56.11	56.34	138546
2017-09-18	56.73	57.21	56.30	56.54	53500
2017-09-19	56.54	57.50	56.50	56.84	48121
2017-09-20	56.92	57.21	56.49	56.80	46574
2017-09-21	56.95	56.95	55.83	56.10	67968
2017-09-22	56.23	56.97	56.23	56.71	38830
2017-09-25	56.62	57.27	56.37	56.92	36736
2017-09-26	56.84	57.42	56.67	56.97	37041
2017-09-27	56.75	57.03	55.83	56.57	81261
2017-09-28	56.51	57.85	55.52	57.43	43516
2017-09-29	57.28	57.42	56.24	56.60	39196
2017-10-02	56.67	57.73	56.67	57.72	54194
2017-10-03	57.62	57.78	57.12	57.60	51091
2017-10-04	57.76	59.07	57.64	58.81	85881
2017-10-05	59.10	59.98	58.85	59.60	42495
2017-10-06	59.36	59.80	58.87	58.94	44048
2017-10-09	59.30	60.04	59.04	59.64	638511
2017-10-10	60.00	60.64	59.72	60.59	58724
2017-10-11	60.66	61.40	60.36	61.04	46979
2017-10-12	60.96	61.77	60.72	61.30	37927
2017-10-13	61.77	62.13	60.69	60.89	34589
2017-10-16	61.33	62.99	60.95	62.78	78155
2017-10-17	62.72	63.78	62.46	63.08	70181
2017-10-18	62.98	64.88	62.91	64.15	83908
2017-10-19	63.93	65.77	63.93	65.38	86660
2017-10-20	65.76	66.45	63.28	63.73	230247
2017-10-23	63.95	64.35	62.84	63.58	53885
2017-10-24	63.59	63.96	61.92	62.16	84870
2017-10-25	61.63	62.60	60.20	61.75	77700
2017-10-26	63.00	64.94	60.30	61.90	70829
2017-10-27	61.66	63.49	61.40	63.31	68148
2017-10-30	62.95	62.97	60.49	60.78	91109
2017-10-31	60.86	61.41	59.14	59.31	124247
2017-11-01	59.95	60.39	59.28	60.01	96643
2017-11-02	60.09	61.50	59.89	61.07	85147
2017-11-03	61.19	62.30	60.84	61.69	85602
2017-11-06	61.63	62.64	61.32	61.85	62808
2017-11-07	62.08	62.69	61.37	62.62	80874
2017-11-08	62.68	63.06	61.41	62.99	216280
2017-11-09	62.71	63.38	62.21	63.15	73134
2017-11-10	63.10	63.72	62.56	63.29	48550
2017-11-13	63.31	63.92	62.14	63.34	94997
2017-11-14	63.31	64.93	63.01	64.49	64965
2017-11-15	64.34	65.11	63.94	64.09	116510
2017-11-16	64.21	65.54	63.75	65.52	62756
2017-11-17	65.20	66.01	64.30	65.93	48018
2017-11-20	66.17	66.17	65.20	66.05	39420
2017-11-21	66.35	67.24	66.21	67.12	38669
2017-11-22	66.94	66.94	66.04	66.25	42789
2017-11-24	66.54	67.73	65.61	66.20	17668
2017-11-27	66.36	67.59	66.36	66.93	224300
2017-11-28	67.19	67.29	66.30	67.20	64463
2017-11-29	67.08	68.96	66.24	68.06	56413
2017-11-30	68.33	69.29	67.80	68.13	79043
2017-12-01	68.32	68.32	66.29	67.02	53232
2017-12-04	67.58	68.74	66.81	66.87	57649
2017-12-05	67.02	67.02	65.36	65.59	57161
2017-12-06	65.50	66.28	64.96	65.29	62300
2017-12-07	65.07	65.65	64.55	65.29	68502
2017-12-08	65.39	65.53	64.36	64.52	51706
2017-12-11	64.75	65.04	63.81	64.12	45598
2017-12-12	64.19	64.43	63.18	63.37	47173
2017-12-13	63.40	64.68	63.40	63.89	57370
2017-12-14	63.63	64.14	62.91	63.00	53245
2017-12-15	63.03	65.05	63.03	63.94	161610
2017-12-18	64.55	64.55	62.87	64.11	83384
2017-12-19	64.33	64.42	62.80	63.01	38616
2017-12-20	63.24	63.68	62.38	62.63	57127
2017-12-21	62.64	63.64	62.25	62.39	77307
2017-12-22	62.48	62.96	62.01	62.45	124061
2017-12-26	62.58	64.10	62.58	63.35	37816
2017-12-27	63.52	64.49	62.94	63.79	39158
2017-12-28	64.16	64.54	63.80	64.41	33584
2017-12-29	64.66	65.21	63.76	63.83	35641
2018-01-02	64.01	64.61	63.24	63.47	53673
2018-01-03	63.31	63.97	62.38	62.87	49140
2018-01-04	63.26	63.48	61.55	61.82	49514
2018-01-05	61.88	61.88	60.01	60.82	51287
2018-01-08	60.72	61.89	60.61	61.48	59084
2018-01-09	61.47	61.61	59.06	59.28	64113
2018-01-10	59.00	59.30	57.80	58.35	54187
2018-01-11	58.41	59.28	57.80	58.56	35031
2018-01-12	58.44	59.24	58.05	58.38	29832
2018-01-16	58.55	59.50	57.93	57.97	46859
2018-01-17	58.09	59.31	57.66	59.06	54995
2018-01-18	58.94	59.27	57.55	58.78	46023
2018-01-19	58.69	60.72	58.44	60.25	75335
2018-01-22	60.21	60.67	59.62	60.12	63017
2018-01-23	60.00	60.99	60.00	60.56	36117
2018-01-24	60.77	61.00	60.28	60.70	53490
2018-01-25	60.85	61.24	60.21	61.18	63004
2018-01-26	61.22	61.22	59.30	59.80	106793
2018-01-29	59.60	60.14	59.02	59.07	29854
2018-01-30	58.95	59.82	58.77	59.13	33251
2018-01-31	59.36	60.00	58.19	59.84	69115
2018-02-01	59.84	60.84	58.48	59.39	61234
2018-02-02	58.97	59.46	58.41	58.92	40407
2018-02-05	58.78	59.93	55.88	56.05	73381
2018-02-06	55.25	56.38	54.09	55.83	90249
2018-02-07	55.71	55.71	53.74	53.93	89334
2018-02-08	53.96	53.98	52.53	52.45	118392
2018-02-09	52.82	53.89	51.88	52.97	178129
2018-02-12	53.12	53.96	52.47	53.58	59935
2018-02-13	53.24	54.21	52.44	53.62	108745
2018-02-14	53.10	54.33	52.59	52.85	157150
2018-02-15	53.03	54.88	53.02	54.46	87365
2018-02-16	54.43	55.99	54.43	55.63	67894
2018-02-20	55.54	55.86	53.39	53.62	73334
2018-02-21	53.58	54.91	53.30	53.45	92894
2018-02-22	54.65	57.28	54.16	56.85	100366
2018-02-23	57.02	57.10	55.69	56.70	40097
2018-02-26	57.03	57.03	55.89	56.51	46851
2018-02-27	56.46	57.16	54.05	54.29	133578
2018-02-28	54.37	54.49	52.86	52.94	113683
2018-03-01	52.96	53.90	52.26	53.31	121842
2018-03-02	53.11	53.52	51.61	52.01	85458
2018-03-05	51.76	53.22	51.69	52.80	53777
2018-03-06	52.94	52.94	51.60	52.35	63821
2018-03-07	52.10	53.63	51.84	53.41	93334
2018-03-08	53.49	54.31	52.39	53.27	113657
2018-03-09	53.38	54.28	52.70	53.94	47072
2018-03-12	53.90	54.75	53.85	54.58	55869
2018-03-13	54.66	54.99	53.86	54.17	111609
2018-03-14	54.20	54.79	53.90	54.38	63802
2018-03-15	53.49	54.62	51.44	52.16	384649
2018-03-16	52.14	54.36	52.14	53.96	316203
2018-03-19	53.75	55.42	53.22	55.22	146043
2018-03-20	55.21	55.42	53.77	54.15	114010
2018-03-21	54.24	54.76	53.35	53.64	125008
2018-03-22	53.21	54.38	52.99	53.21	120482
2018-03-23	53.35	54.10	51.83	51.96	138472
2018-03-26	52.67	53.24	51.97	53.10	129893
2018-03-27	53.22	53.85	52.55	52.69	80780
2018-03-28	52.80	53.60	52.59	52.71	67539
2018-03-29	52.98	53.69	52.63	52.71	109990
2018-04-02	52.58	53.34	51.26	51.68	96069
2018-04-03	51.84	52.64	51.49	52.41	79291
2018-04-04	51.91	53.69	51.26	53.30	149121
2018-04-05	53.61	54.03	52.90	53.55	151687
2018-04-06	53.35	53.85	52.62	53.12	98670
2018-04-09	53.25	53.83	52.37	52.46	126441
2018-04-10	52.71	53.36	52.55	53.06	61265
2018-04-11	52.86	54.32	52.62	53.89	137498
2018-04-12	53.96	54.07	52.62	52.69	106100
2018-04-13	52.91	53.91	52.71	53.55	94553
2018-04-16	53.80	54.62	53.58	54.41	173964
2018-04-17	54.55	55.91	54.29	55.64	101594
2018-04-18	55.75	56.22	55.35	55.40	86401
2018-04-19	55.26	56.32	54.37	56.00	112539
2018-04-20	55.95	56.21	55.25	56.17	161200
2018-04-23	56.32	57.13	56.32	56.81	66513
2018-04-24	57.07	57.38	56.34	57.27	63635
2018-04-25	56.99	57.67	56.35	56.90	117990
2018-04-26	63.76	65.49	61.91	62.80	915775
2018-04-27	62.80	62.81	60.21	60.53	314486
2018-04-30	60.68	61.57	59.97	60.45	193326
2018-05-01	61.01	61.54	60.53	61.39	213934
2018-05-02	61.01	62.14	60.25	61.65	147559
2018-05-03	61.42	61.97	60.67	60.82	171487
2018-05-04	60.55	61.38	60.43	61.32	148293
2018-05-07	61.40	61.78	60.33	60.68	214158
2018-05-08	60.55	61.01	60.08	60.27	188310
2018-05-09	60.07	60.77	59.70	60.11	199451
2018-05-10	60.62	60.64	59.76	60.14	188190
2018-05-11	60.27	60.28	59.34	59.45	129110
2018-05-14	59.60	60.09	59.25	59.92	171770
2018-05-15	59.61	59.74	58.83	59.40	159721
2018-05-16	59.55	59.55	58.80	59.07	117431
2018-05-17	59.00	59.50	58.61	59.31	98564
2018-05-18	59.62	60.78	59.62	60.75	132831
2018-05-21	60.84	61.35	59.82	60.65	71651
2018-05-22	60.85	61.28	60.44	61.02	78111
2018-05-23	61.06	61.45	60.59	61.27	117376
2018-05-24	61.39	62.92	61.29	62.54	90045
2018-05-25	62.64	63.33	62.10	63.09	112767
2018-05-29	62.90	63.94	62.90	63.74	101404
2018-05-30	63.90	64.93	63.74	64.63	127545
2018-05-31	64.15	64.29	62.82	63.13	166191
2018-06-01	63.81	63.81	61.67	62.05	145136
2018-06-04	62.36	62.44	61.22	62.43	144490
2018-06-05	62.48	63.11	62.06	62.61	126759
2018-06-06	62.58	62.91	62.00	62.60	199913
2018-06-07	63.00	64.77	63.00	64.35	260125
2018-06-08	64.51	65.77	64.26	64.80	312172
2018-06-11	65.00	65.64	64.01	65.15	303513
2018-06-12	65.03	66.02	65.03	65.61	251992
2018-06-13	65.69	66.43	65.47	66.19	184912
2018-06-14	66.36	67.21	66.22	67.00	162986
2018-06-15	66.62	67.14	66.07	66.64	306528
2018-06-18	66.32	67.05	65.81	66.44	227293
2018-06-19	66.42	67.97	66.20	67.75	176735
2018-06-20	67.92	68.25	67.36	67.97	170287
2018-06-21	68.07	68.25	67.46	67.85	89857
2018-06-22	68.13	68.42	67.79	68.15	424757
2018-06-25	67.93	68.40	67.31	67.66	105006
2018-06-26	67.75	67.86	67.43	67.63	135174
2018-06-27	67.71	67.95	66.68	66.78	118910
2018-06-28	66.81	67.37	66.41	66.69	128418
2018-06-29	66.78	67.00	65.93	66.22	114414
2018-07-02	66.10	66.96	66.10	66.89	126738
2018-07-03	67.10	67.59	66.45	66.48	83810
2018-07-05	66.48	67.17	66.01	67.13	118511
2018-07-06	67.34	67.72	66.99	67.29	66842
2018-07-09	67.49	67.49	65.65	66.03	73679
2018-07-10	65.90	66.43	65.75	65.96	108438
2018-07-11	65.95	66.68	65.55	66.21	122169
2018-07-12	66.51	66.91	65.50	66.82	56191
2018-07-13	66.75	66.97	65.88	66.22	81111
2018-07-16	66.19	66.76	66.10	66.46	30262
2018-07-17	66.53	67.08	66.11	66.34	39861
2018-07-18	66.31	66.33	65.34	65.89	50614
2018-07-19	65.61	67.02	65.61	66.67	74705
2018-07-20	66.78	66.78	65.99	66.33	44516
2018-07-23	66.49	67.01	66.17	66.57	47039
2018-07-24	66.68	66.68	65.38	66.01	63218
2018-07-25	65.98	65.98	63.50	63.96	121757
2018-07-26	64.35	64.63	63.64	64.20	49334
2018-07-27	63.99	63.99	62.74	63.00	40526
2018-07-30	62.51	63.55	62.51	63.30	57749
2018-07-31	63.27	65.00	63.27	64.68	69801
2018-08-01	64.67	64.82	63.16	63.69	85582
2018-08-02	63.33	64.31	62.92	63.83	46656
2018-08-03	63.82	64.04	62.87	63.40	59971
2018-08-06	61.47	64.17	61.47	61.64	288674
2018-08-07	61.66	62.32	61.46	62.27	160432
2018-08-08	62.25	62.25	61.64	61.79	43386
2018-08-09	61.60	62.20	61.41	61.79	78514
2018-08-10	61.92	62.01	61.59	61.81	37460
2018-08-13	61.91	62.79	61.26	62.40	98750
2018-08-14	66.50	67.95	65.25	66.75	164857
2018-08-15	66.61	66.75	65.64	65.86	67628
2018-08-16	65.81	67.00	65.55	66.67	109708
2018-08-17	66.16	67.09	61.70	61.73	271661
2018-08-20	61.91	62.43	60.09	60.18	145890
2018-08-21	60.18	60.86	59.27	60.22	98096
2018-08-22	60.00	60.13	58.57	58.73	91174
2018-08-23	58.05	58.54	56.90	57.25	219938
2018-08-24	57.44	57.56	56.27	56.71	150968
2018-08-27	56.85	57.32	55.27	56.12	200313
2018-08-28	56.34	57.36	55.97	56.91	112093
2018-08-29	56.82	57.78	56.25	57.39	146847
2018-08-30	57.16	57.96	56.73	57.84	106973
2018-08-31	57.62	58.45	57.31	57.91	247738
2018-09-04	57.64	58.17	57.25	57.74	82575
2018-09-05	57.69	58.57	57.32	58.36	100262
2018-09-06	58.26	59.01	58.02	58.83	86062
2018-09-07	58.59	58.86	57.92	58.17	95522
2018-09-10	61.00	61.00	58.22	58.60	138333
2018-09-11	58.76	59.67	58.56	59.23	97363
2018-09-12	59.22	59.49	58.62	58.84	87252
2018-09-13	58.89	59.45	58.57	59.20	58046
2018-09-14	59.17	59.80	57.49	59.61	77252
2018-09-17	59.56	59.88	58.50	59.64	66069
2018-09-18	59.52	59.73	58.75	59.22	91459
2018-09-19	59.42	59.42	57.38	58.12	139977
2018-09-20	58.21	58.51	58.07	58.45	67789
2018-09-21	58.24	58.85	58.11	58.82	238951
2018-09-24	58.76	59.63	58.56	59.18	66989
2018-09-25	59.13	59.86	58.67	59.38	76299
2018-09-26	59.50	59.84	59.09	59.30	98602
2018-09-27	59.29	59.93	59.14	59.81	62089
2018-09-28	60.46	61.28	60.25	61.15	79214
2018-10-01	61.21	61.21	59.76	60.15	124018
2018-10-02	60.23	60.41	59.94	60.28	49256
2018-10-03	60.47	61.26	59.70	60.33	52910
2018-10-04	60.18	60.49	59.56	59.94	84893
2018-10-05	60.11	60.62	58.73	59.97	105393
2018-10-08	60.06	61.07	59.28	60.67	70536
2018-10-09	60.70	61.64	60.48	60.58	83642
2018-10-10	60.42	61.22	59.64	59.96	95322
2018-10-11	59.66	59.76	57.54	58.15	93367
2018-10-12	58.54	58.54	57.41	57.79	75300
2018-10-15	57.56	58.68	57.56	58.25	39701
2018-10-16	58.39	59.69	57.57	59.48	33332
2018-10-17	59.56	59.56	58.29	59.00	32377
2018-10-18	58.96	59.96	58.73	59.40	47014
2018-10-19	59.12	60.91	58.20	59.90	67013
2018-10-22	60.08	60.74	59.73	60.29	51096
2018-10-23	59.96	60.95	58.96	60.53	65894
2018-10-24	60.83	61.90	60.21	61.19	112493
2018-10-25	62.00	65.00	61.61	62.52	130255
2018-10-26	62.27	62.27	60.02	61.08	62854
2018-10-29	61.41	62.44	60.97	62.06	50370
2018-10-30	62.04	63.10	61.99	62.63	34456
2018-10-31	63.03	64.00	60.40	60.73	79122
2018-11-01	60.89	61.87	60.33	60.91	57014
2018-11-02	61.20	61.23	59.57	60.61	42623
2018-11-05	60.53	61.56	60.31	60.48	20309
2018-11-06	60.49	63.20	60.49	63.06	67733
2018-11-07	63.35	64.37	62.89	64.31	53346
2018-11-08	64.29	64.29	61.83	62.67	46084
2018-11-09	62.43	63.79	62.43	63.61	42947
2018-11-12	63.46	64.89	63.09	63.61	45388
2018-11-13	63.78	64.68	63.08	63.56	39963
2018-11-14	63.91	64.43	63.02	63.06	36577
2018-11-15	62.96	64.60	62.54	64.60	35312
2018-11-16	64.42	64.60	62.92	64.33	38047
2018-11-19	64.46	65.00	64.25	64.96	28856
2018-11-20	64.85	65.84	64.25	64.79	52124
2018-11-21	64.96	65.13	63.72	64.47	23089
2018-11-23	64.47	64.47	63.61	64.08	16673
2018-11-26	64.39	65.38	64.18	65.31	53335
2018-11-27	61.62	61.75	59.00	59.39	263749
2018-11-28	59.16	59.79	55.55	56.59	535947
2018-11-29	55.12	55.60	53.30	53.60	3725980
2018-11-30	53.24	56.79	53.24	56.04	817040
2018-12-03	56.19	56.50	54.92	55.72	539820
2018-12-04	55.80	56.69	55.12	55.37	708759
2018-12-06	55.26	55.93	54.25	54.84	555760
2018-12-07	55.16	55.28	53.95	54.21	523396
2018-12-10	54.33	55.24	53.88	54.86	328882
2018-12-11	55.07	55.26	54.45	54.92	204386
2018-12-12	55.59	57.58	55.02	56.81	436532
2018-12-13	57.01	58.32	56.69	57.30	212152
2018-12-14	57.05	57.28	56.66	57.03	157798
2018-12-17	56.79	57.21	55.37	55.40	246428
2018-12-18	55.79	56.00	55.10	55.20	218686
2018-12-19	55.18	55.88	54.29	54.63	260694
2018-12-20	54.45	55.61	53.92	55.28	236354
2018-12-21	55.29	56.28	53.72	54.18	537966
2018-12-24	54.22	54.40	52.22	52.63	62196
2018-12-26	52.88	54.25	51.82	54.10	144767
2018-12-27	53.64	54.27	52.67	54.22	170028
2018-12-28	54.20	55.65	54.03	54.74	250063
2018-12-31	54.73	55.64	54.39	55.62	149870
2019-01-02	55.13	55.59	53.89	54.74	228730
2019-01-03	54.46	55.48	54.46	55.05	126409
2019-01-04	55.10	57.26	54.86	56.83	234541
2019-01-07	56.47	57.13	56.10	56.50	120422
2019-01-08	56.60	57.36	56.30	57.24	114589
2019-01-09	57.24	57.95	56.89	57.15	151616
2019-01-10	57.05	57.72	56.76	57.52	103456
2019-01-11	57.18	57.82	57.04	57.57	217632
2019-01-14	57.07	57.92	56.91	57.71	145625
2019-01-15	57.79	58.24	57.49	57.70	74223
2019-01-16	57.69	58.26	57.54	58.18	84778
2019-01-17	57.97	58.88	57.97	58.65	127770
2019-01-18	58.77	58.83	57.87	58.41	81344
2019-01-22	58.30	58.95	57.62	58.43	80280
2019-01-23	58.26	58.90	58.09	58.90	151480
2019-01-24	58.87	59.07	58.64	58.94	110891
2019-01-25	59.11	59.30	58.15	58.50	72395
2019-01-28	58.73	58.79	58.03	58.43	103612
2019-01-29	58.65	58.65	57.93	58.30	75618
2019-01-30	58.33	58.76	58.12	58.62	112894
2019-01-31	58.70	60.08	57.90	59.95	425417
2019-02-01	60.00	60.00	58.52	59.03	85268
2019-02-04	58.90	59.32	58.37	59.08	100244
2019-02-05	59.12	59.54	58.82	59.12	90287
2019-02-06	59.06	59.25	58.58	58.86	95472
2019-02-07	58.79	60.00	58.79	59.70	73884
2019-02-08	59.62	60.03	58.57	59.92	91687
2019-02-11	60.00	60.40	59.56	59.97	87314
2019-02-12	59.98	60.30	58.81	60.09	184209
2019-02-13	60.08	60.67	59.62	59.88	167917
2019-02-14	59.95	60.47	59.26	59.84	373495
2019-02-15	60.31	61.27	60.00	61.20	175434
2019-02-19	60.91	61.87	60.78	61.17	130681
2019-02-20	61.26	61.76	60.85	61.18	210555
2019-02-21	61.18	62.22	60.81	61.24	439594
2019-02-22	61.78	62.15	61.32	61.90	165904
2019-02-25	62.10	62.44	61.04	61.78	132213
2019-02-26	61.98	62.08	60.59	60.85	110154
2019-02-27	60.85	61.40	60.57	61.17	151221
2019-02-28	61.22	61.53	60.80	61.17	166560
2019-03-01	61.08	61.18	60.71	61.17	91517
2019-03-04	61.33	61.33	60.79	61.03	105932
2019-03-05	60.87	61.10	60.60	60.89	129059
2019-03-06	60.86	60.96	59.33	59.51	126019
2019-03-07	59.51	60.07	59.24	59.90	131392
2019-03-08	59.43	60.15	59.27	59.79	136715
2019-03-11	59.78	61.33	59.78	61.27	182397
2019-03-12	61.40	61.58	60.79	61.48	111637
2019-03-13	61.53	61.77	60.94	61.34	136506
2019-03-14	61.45	61.77	61.24	61.53	153677
2019-03-15	61.62	62.74	61.62	62.04	962311
2019-03-18	62.39	62.79	62.04	62.75	198807
2019-03-19	62.98	62.98	62.25	62.58	108366
2019-03-20	62.61	63.60	62.14	62.88	153419
2019-03-21	62.85	64.12	62.80	63.76	142599
2019-03-22	63.90	64.20	62.74	63.04	156132
2019-03-25	62.90	63.59	62.67	63.29	124830
2019-03-26	63.59	64.24	63.41	63.64	143772
2019-03-27	63.48	63.72	63.14	63.24	87315
2019-03-28	63.45	63.45	61.81	62.35	128468
2019-03-29	62.04	62.26	61.60	61.74	150855
2019-04-01	62.00	62.00	60.31	60.69	126797
2019-04-02	60.90	60.90	60.03	60.79	92547
2019-04-03	60.81	61.02	60.57	60.90	103819
2019-04-04	60.95	61.39	60.81	61.23	111306
2019-04-05	61.32	62.43	61.26	62.38	168274
2019-04-08	62.09	62.53	61.58	61.73	84767
2019-04-09	61.88	62.03	61.35	61.94	99065
2019-04-10	62.13	62.65	61.70	61.91	105000
2019-04-11	61.93	62.02	61.35	61.75	69947
2019-04-12	61.80	61.80	61.17	61.51	66512
2019-04-15	61.67	61.94	61.02	61.25	96340
2019-04-16	61.43	61.85	60.52	60.69	76283
2019-04-17	60.65	60.97	59.94	60.42	141509
2019-04-18	60.61	61.43	60.25	61.40	122700
2019-04-22	61.28	61.52	60.35	60.62	69176
2019-04-23	60.74	61.44	59.78	61.25	165335
2019-04-24	61.64	61.88	61.37	61.48	142195
2019-04-25	60.24	61.24	59.10	60.66	189079
2019-04-26	60.66	61.06	60.04	60.47	100687
2019-04-29	60.47	61.06	60.47	60.89	93400
2019-04-30	60.91	62.25	60.90	62.06	185487
2019-05-01	61.95	61.95	60.84	61.13	117709
2019-05-02	60.98	61.37	60.41	60.16	91973
2019-05-03	60.37	61.50	60.27	61.49	66663
2019-05-06	61.23	61.79	60.97	61.28	75256
2019-05-07	60.98	61.42	60.38	60.81	63933
2019-05-08	60.94	61.07	60.17	60.35	76889
2019-05-09	60.09	60.95	59.86	60.77	68501
2019-05-10	60.88	62.09	60.60	62.05	52850
2019-05-13	61.49	63.03	61.18	62.95	138508
2019-05-14	62.95	63.16	62.45	62.71	77001
2019-05-15	62.72	63.50	61.82	61.82	75475
2019-05-16	61.91	63.20	61.49	62.71	172074
2019-05-17	62.48	62.83	61.39	62.63	122833
2019-05-20	62.50	63.15	61.36	62.80	111615
2019-05-21	62.99	63.66	62.87	63.19	91903
2019-05-22	63.20	63.57	62.06	63.40	159524
2019-05-23	63.48	63.53	62.53	63.00	108455
2019-05-24	63.21	63.86	62.73	62.99	64306
2019-05-28	63.30	63.30	62.06	62.16	113350
2019-05-29	62.11	62.50	61.01	61.41	155341
2019-05-30	61.53	61.96	60.64	60.92	73806
2019-05-31	60.63	61.71	60.58	61.63	87978
2019-06-03	61.64	62.38	61.43	62.23	104221
2019-06-04	62.43	62.49	61.11	61.89	79955
2019-06-05	61.95	62.83	61.95	62.47	83900
2019-06-06	62.57	63.03	61.84	62.40	84530
2019-06-07	62.84	62.84	61.62	61.73	98011
2019-06-10	61.86	61.88	61.05	61.71	167237
2019-06-11	61.79	62.07	61.06	61.37	83750
2019-06-12	61.43	62.50	61.43	62.46	122617
2019-06-13	62.85	62.85	61.51	62.02	119196
2019-06-14	61.94	62.58	61.94	62.14	80163
2019-06-17	61.91	61.91	60.37	60.89	108286
2019-06-18	61.25	61.50	60.36	60.82	59765
2019-06-19	60.76	61.35	60.39	61.10	90188
2019-06-20	61.27	61.60	61.02	61.25	91282
2019-06-21	60.89	61.43	60.52	61.09	482399
2019-06-24	61.16	61.36	60.67	60.97	110955
2019-06-25	60.92	61.38	60.80	61.01	104064
2019-06-26	61.05	61.05	59.76	59.83	86412
2019-06-27	59.94	60.97	59.94	60.43	118909
2019-06-28	60.52	61.23	60.47	60.77	548264
2019-07-01	60.73	61.32	60.59	61.23	137410
2019-07-02	61.47	62.76	61.47	62.56	131446
2019-07-03	62.90	63.99	62.86	63.60	74338
2019-07-05	63.48	63.81	62.58	63.75	98744
2019-07-08	63.73	64.06	63.34	63.39	97737
2019-07-09	63.23	63.70	62.74	62.94	120904
2019-07-10	63.36	63.54	62.97	63.49	93731
2019-07-11	63.62	63.89	62.72	62.98	89711
2019-07-12	63.10	63.48	62.55	62.87	61990
2019-07-15	62.84	63.01	62.28	62.91	84371
2019-07-16	62.86	63.25	62.38	63.25	42664
2019-07-17	63.25	64.38	63.19	64.32	140014
2019-07-18	64.38	65.33	63.83	65.33	102023
2019-07-19	65.05	65.43	64.47	64.77	141533
2019-07-22	65.03	65.21	63.54	64.22	209741
2019-07-23	64.38	64.53	64.00	64.47	92337
2019-07-24	64.50	64.56	64.04	64.43	167696
2019-07-25	62.19	64.76	62.19	64.30	216931
2019-07-26	64.58	64.71	64.01	64.43	173323
2019-07-29	64.35	64.78	64.17	64.71	66410
2019-07-30	64.78	65.38	64.65	64.86	84362
2019-07-31	65.07	65.85	64.65	64.89	113650
2019-08-01	64.89	65.71	64.66	64.60	114610
2019-08-02	64.55	65.09	64.13	64.27	78185
2019-08-05	64.15	64.81	62.81	63.29	110778
2019-08-06	63.43	63.90	62.22	63.25	76753
2019-08-07	63.17	64.29	62.91	64.19	92779
2019-08-08	64.37	65.20	64.29	64.79	198990
2019-08-09	64.88	65.20	64.50	64.56	85114
2019-08-12	64.48	64.81	64.29	64.46	145685
2019-08-13	64.41	65.11	64.35	64.78	130717
2019-08-14	64.35	65.31	64.24	64.42	122934
2019-08-15	64.56	65.76	64.28	65.69	163715
2019-08-16	65.53	66.71	65.45	66.59	128203
2019-08-19	67.03	67.34	66.31	66.37	90577
2019-08-20	66.44	66.66	65.78	66.10	58537
2019-08-21	66.27	66.37	65.61	66.01	77197
2019-08-22	66.00	66.18	65.48	65.99	61418
2019-08-23	66.05	66.60	64.91	65.13	115584
2019-08-26	65.40	66.36	65.03	66.23	76783
2019-08-27	66.53	66.64	65.92	66.01	67360
2019-08-28	66.04	66.83	65.93	66.71	73295
2019-08-29	67.17	67.49	66.87	67.35	58786
2019-08-30	67.48	68.53	67.16	68.33	88698
2019-09-03	68.48	69.52	68.48	69.23	135119
2019-09-04	69.70	70.20	68.86	68.96	92657
2019-09-05	69.32	69.32	67.85	68.18	96248
2019-09-06	68.39	68.39	66.86	67.38	107023
2019-09-09	67.04	67.04	65.52	65.67	123583
2019-09-10	65.86	66.57	65.29	66.14	99145
2019-09-11	66.29	67.41	65.98	67.22	115825
2019-09-12	67.40	68.46	67.19	68.28	104725
2019-09-13	68.54	69.18	68.48	68.66	86761
2019-09-16	68.50	69.07	68.27	68.36	86456
2019-09-17	68.23	69.10	68.18	68.28	96127
2019-09-18	68.58	69.13	67.72	68.22	107611
2019-09-19	68.50	68.99	68.19	68.58	78664
2019-09-20	68.46	68.87	67.71	67.90	299659
2019-09-23	67.67	68.42	67.43	67.72	71908
2019-09-24	67.73	68.75	67.73	67.97	80948
2019-09-25	67.97	69.28	67.72	68.87	93922
2019-09-26	68.94	69.24	68.47	68.50	80503
2019-09-27	68.60	68.67	67.96	68.19	58804
2019-09-30	68.25	68.82	68.09	68.29	135002
2019-10-01	68.31	68.68	67.76	68.03	64055
2019-10-02	67.69	68.54	67.15	67.39	69206
2019-10-03	67.36	68.08	66.94	67.93	93365
2019-10-04	68.06	68.95	67.70	68.93	86680
2019-10-07	69.58	69.96	69.07	69.58	166097
2019-10-08	69.76	70.14	69.06	69.73	78426
2019-10-09	69.90	70.62	69.74	70.62	90134
2019-10-10	70.61	71.71	70.01	71.01	81392
2019-10-11	71.14	72.39	71.09	72.13	111043
2019-10-14	72.09	72.37	70.98	71.35	85258
2019-10-15	71.40	71.72	70.96	71.69	226170
2019-10-16	71.74	72.39	70.72	72.34	161735
2019-10-17	72.49	73.42	72.33	73.22	94788
2019-10-18	72.87	73.38	71.70	72.91	159166
2019-10-21	73.28	73.37	72.26	73.09	89635
2019-10-22	73.00	73.85	72.50	73.63	126300
2019-10-23	73.57	74.17	73.21	73.84	97841
2019-10-24	74.00	74.17	72.91	73.40	197039
2019-10-25	73.45	73.69	72.56	72.97	117105
2019-10-28	72.73	73.36	72.22	72.60	117578
2019-10-29	72.35	73.38	72.15	73.16	123454
2019-10-30	73.06	74.47	72.97	74.47	183694
2019-10-31	70.78	72.74	69.78	72.35	427480
2019-11-01	72.79	73.94	71.77	72.00	200391
2019-11-04	72.56	73.05	70.69	71.07	209042
2019-11-05	71.08	71.80	70.88	71.17	209959
2019-11-06	71.14	71.56	70.99	71.03	118451
2019-11-07	71.18	71.18	68.86	69.17	190455
2019-11-08	69.00	69.00	67.07	68.04	121866
2019-11-11	68.04	68.35	66.84	67.16	98479
2019-11-12	67.23	67.66	66.79	67.46	98963
2019-11-13	67.33	67.97	67.15	67.43	123956
2019-11-14	67.41	68.49	66.92	67.30	131048
2019-11-15	67.44	67.83	66.39	67.58	127669
2019-11-18	67.53	68.43	67.53	68.22	102080
2019-11-19	68.26	69.88	68.00	69.45	118789
2019-11-20	69.45	70.89	69.45	70.49	142016
2019-11-21	70.77	70.83	69.72	70.01	99717
2019-11-22	70.30	70.77	69.24	69.54	63320
2019-11-25	69.90	70.16	69.42	70.11	106264
2019-11-26	69.95	70.81	69.77	70.39	126525
2019-11-27	70.62	70.93	70.25	70.44	59138
2019-11-29	70.36	70.97	70.36	70.82	46520
2019-12-02	70.87	70.97	70.07	70.52	101489
2019-12-03	70.59	70.82	70.20	70.42	90193
2019-12-04	70.40	71.21	70.21	70.76	101435
2019-12-05	70.76	71.46	70.70	71.34	70497
2019-12-06	71.45	71.99	71.28	71.60	77476
2019-12-09	71.58	71.83	71.27	71.27	65709
2019-12-10	71.18	71.88	70.88	71.80	69184
2019-12-11	71.84	72.29	71.42	71.80	89142
2019-12-12	71.64	71.69	70.28	70.46	106249
2019-12-13	70.35	70.53	69.19	69.34	152310
2019-12-16	69.49	69.90	69.17	69.60	111899
2019-12-17	69.72	70.36	69.71	69.78	104827
2019-12-18	69.96	71.30	69.26	70.97	188528
2019-12-19	71.18	71.30	70.14	70.71	89482
2019-12-20	70.73	71.27	70.34	71.21	221205
2019-12-23	71.34	71.34	69.69	69.91	55535
2019-12-24	69.94	70.41	69.53	70.26	25131
2019-12-26	70.37	70.75	70.06	70.74	37158
2019-12-27	71.06	71.63	70.79	71.61	66962
2019-12-30	71.45	71.86	70.79	71.79	86953
2019-12-31	71.79	72.12	71.06	71.06	146522
2020-01-02	71.27	71.27	69.13	69.63	65358
2020-01-03	69.36	70.38	69.33	69.84	116969
2020-01-06	69.65	69.81	69.22	69.46	58760
2020-01-07	69.15	69.24	68.41	68.45	61378
2020-01-08	68.40	68.80	67.85	68.10	114473
2020-01-09	68.27	68.62	67.82	68.59	180593
2020-01-10	68.60	69.28	68.25	69.16	77418
2020-01-13	69.36	70.20	69.36	69.92	70060
2020-01-14	69.98	70.10	69.27	69.44	60216
2020-01-15	69.48	70.94	69.48	70.64	83751
2020-01-16	70.75	71.85	70.75	71.36	60466
2020-01-17	71.56	72.92	71.40	72.86	100373
2020-01-21	72.65	73.24	72.48	73.23	96993
2020-01-22	73.54	73.69	73.05	73.58	115720
2020-01-23	73.49	74.61	73.49	74.61	174749
2020-01-24	74.60	74.95	74.34	74.73	63191
2020-01-27	74.43	74.99	74.04	74.53	92321
2020-01-28	74.64	74.77	73.83	74.16	66226
2020-01-29	74.04	74.57	73.43	74.45	54442
2020-01-30	74.32	74.55	73.61	74.35	164075
2020-01-31	74.23	74.55	73.22	73.35	198649
2020-02-03	73.54	74.12	73.14	73.73	91157
2020-02-04	74.03	74.03	72.39	72.62	97274
2020-02-05	72.80	73.52	72.52	73.48	95401
2020-02-06	73.90	73.90	72.72	72.57	66876
2020-02-07	72.86	73.17	72.11	72.49	59641
2020-02-10	72.65	72.89	72.42	72.79	49547
2020-02-11	73.07	73.25	72.20	72.27	74784
2020-02-12	72.43	72.59	71.73	72.42	109972
2020-02-13	72.28	73.37	72.27	73.31	58536
2020-02-14	73.36	74.05	73.34	73.55	56495
2020-02-18	73.65	74.32	73.11	73.40	100762
2020-02-19	73.54	73.68	71.75	71.81	51351
2020-02-20	71.74	71.85	70.59	71.54	73494
2020-02-21	71.69	72.74	71.31	71.74	83049
2020-02-24	70.93	72.05	70.87	71.46	77475
2020-02-25	71.69	71.69	68.85	69.16	68160
2020-02-26	69.23	70.50	69.14	69.20	64303
2020-02-27	68.40	69.29	64.32	64.36	169951
2020-02-28	62.28	62.61	58.60	61.18	474635
2020-03-02	61.38	65.11	61.17	63.10	530323
2020-03-03	63.26	65.59	62.86	63.75	188968
2020-03-04	64.85	67.76	64.61	67.67	114882
2020-03-05	66.21	66.92	64.67	66.27	103357
2020-03-06	65.01	69.60	64.03	69.33	165124
2020-03-09	66.22	67.76	64.29	65.49	140238
2020-03-10	66.57	67.29	62.52	66.10	187148
2020-03-11	64.48	65.23	60.10	61.08	118818
2020-03-12	56.40	61.39	56.06	58.33	237374
2020-03-13	60.35	62.47	56.70	62.21	237561
2020-03-16	57.00	58.55	50.13	50.96	232673
2020-03-17	51.95	65.39	51.85	64.37	257990
2020-03-18	59.63	67.40	57.36	57.40	232070
2020-03-19	57.44	62.88	54.31	58.42	182040
2020-03-20	59.19	59.84	51.18	52.67	261649
2020-03-23	51.02	51.92	45.60	49.48	200594
2020-03-24	52.12	54.73	49.55	54.72	166401
2020-03-25	54.68	55.29	50.89	52.02	154355
2020-03-26	52.76	57.85	51.46	57.22	110399
2020-03-27	55.24	58.58	53.11	55.87	104002
2020-03-30	56.43	60.00	55.76	59.78	103374
2020-03-31	58.90	59.64	56.01	57.77	232029
2020-04-01	55.37	56.21	51.13	53.75	179183
2020-04-02	52.75	56.90	52.37	55.74	101685
2020-04-03	55.12	55.99	52.40	54.91	110923
2020-04-06	57.17	61.05	57.17	61.01	121474
2020-04-07	62.00	62.00	56.36	57.02	146526
2020-04-08	57.60	60.31	56.26	58.69	108926
2020-04-09	60.91	62.69	60.09	61.97	132605
2020-04-13	60.92	63.86	60.75	62.66	171365
2020-04-14	64.41	65.00	62.07	64.37	196223
2020-04-15	63.04	64.11	58.80	59.25	119390
2020-04-16	59.08	59.88	57.29	59.07	117635
2020-04-17	60.11	61.27	59.42	60.68	84034
2020-04-20	59.18	59.31	57.17	58.73	97836
2020-04-21	56.81	59.20	56.81	58.80	146526
2020-04-22	60.25	60.68	58.34	60.25	156442
2020-04-23	59.90	59.90	57.60	57.81	120112
2020-04-24	58.96	60.00	57.46	59.60	109951
2020-04-27	60.19	61.42	59.73	60.92	99630
2020-04-28	62.43	62.43	59.50	59.78	133425
2020-04-29	61.90	64.27	60.36	62.46	182931
2020-04-30	61.32	61.32	58.65	59.53	267386
2020-05-01	58.69	59.81	58.24	59.77	175654
2020-05-04	59.30	59.56	57.43	58.80	167676
2020-05-05	56.28	58.64	56.02	58.24	233479
2020-05-06	58.08	58.10	56.35	57.03	198767
2020-05-07	57.97	59.50	57.13	57.95	203424
2020-05-08	58.81	59.01	57.75	58.74	95409
2020-05-11	57.98	58.98	57.17	58.21	116604
2020-05-12	58.00	58.33	55.85	55.86	148981
2020-05-13	55.40	55.40	52.81	53.98	130249
2020-05-14	53.11	53.59	50.85	53.11	148855
2020-05-15	54.03	54.03	51.60	53.45	234431
2020-05-18	57.47	58.56	56.15	56.98	278845
2020-05-19	56.43	56.71	55.27	55.44	113230
2020-05-20	55.91	57.81	55.53	57.49	150832
2020-05-21	57.51	59.80	57.51	59.32	193487
2020-05-22	59.49	59.98	58.53	59.80	161219
2020-05-26	61.30	61.52	59.97	60.02	134233
2020-05-27	61.25	61.25	59.17	59.87	99597
2020-05-28	60.80	61.71	60.07	61.21	148828
2020-05-29	61.18	63.00	60.39	62.84	207490
2020-06-01	63.00	63.41	62.35	62.73	146642
2020-06-02	63.16	63.64	62.04	63.52	115995
2020-06-03	64.43	65.81	64.17	64.87	130116
2020-06-04	63.88	64.54	63.16	63.89	83658
2020-06-05	65.24	66.77	64.58	65.22	106636
2020-06-08	65.53	66.45	65.36	65.58	94531
2020-06-09	64.67	66.71	64.03	65.93	150042
2020-06-10	66.01	66.70	64.80	64.85	144178
2020-06-11	63.47	63.59	62.51	63.04	204471
2020-06-12	64.65	64.65	61.41	62.78	160253
2020-06-15	61.28	64.69	60.59	63.87	119209
2020-06-16	65.63	65.64	63.07	63.42	90290
2020-06-17	63.29	63.96	62.45	63.11	96803
2020-06-18	62.61	62.61	60.86	61.97	116708
2020-06-19	62.56	62.84	61.17	61.22	304194
2020-06-22	61.03	61.28	60.00	60.62	106635
2020-06-23	61.30	61.49	60.10	61.15	82387
2020-06-24	60.72	60.74	58.87	59.85	87965
2020-06-25	59.81	59.98	58.27	59.59	144583
2020-06-26	59.29	59.62	56.84	57.02	254589
2020-06-29	57.69	60.15	57.16	60.01	140041
2020-06-30	59.85	62.29	59.85	62.11	168543
2020-07-01	62.43	62.63	61.52	62.50	162946
2020-07-02	62.99	63.84	62.75	63.44	120591
2020-07-06	64.16	64.84	62.04	62.12	86156
2020-07-07	61.10	61.55	60.99	61.28	148661
2020-07-08	61.32	61.80	60.85	61.64	88870
2020-07-09	61.39	61.39	59.69	60.98	208338
2020-07-10	61.08	62.14	60.64	62.03	88416
2020-07-13	62.33	63.77	61.77	62.12	141838
2020-07-14	62.41	63.72	62.11	62.70	105696
2020-07-15	63.76	64.07	62.55	62.63	101512
2020-07-16	62.31	63.38	62.29	63.02	75604
2020-07-17	62.94	65.30	62.89	65.06	104164
2020-07-20	64.68	64.68	63.11	63.83	94414
2020-07-21	63.90	65.34	63.90	64.75	96983
2020-07-22	64.17	65.69	64.06	65.61	84419
2020-07-23	65.14	66.14	65.14	65.91	64255
2020-07-24	65.66	66.20	64.51	64.71	66771
2020-07-27	64.45	64.61	63.78	64.14	95068
2020-07-28	63.75	64.93	63.75	64.69	70081
2020-07-29	65.03	65.53	64.59	65.23	65931
2020-07-30	64.65	64.65	63.29	63.57	69781
2020-07-31	63.38	63.89	61.90	62.46	84114
2020-08-03	62.63	62.70	60.93	62.66	75275
2020-08-04	62.51	63.39	61.94	63.23	74632
2020-08-05	63.44	64.02	63.08	63.96	63904
2020-08-06	64.10	64.91	63.52	64.44	59976
2020-08-07	64.75	70.16	64.08	70.04	123919
2020-08-10	70.55	71.45	70.01	71.06	109857
2020-08-11	70.42	70.70	66.19	66.43	121546
2020-08-12	67.29	69.23	67.29	68.49	85003
2020-08-13	68.04	69.06	67.56	68.64	94427
2020-08-14	68.44	69.59	68.12	69.05	143474
2020-08-17	69.29	69.40	67.34	67.46	78387
2020-08-18	67.37	67.37	65.82	66.20	84483
2020-08-19	66.48	66.48	64.79	64.82	99943
2020-08-20	64.48	65.05	63.89	64.60	87080
2020-08-21	64.09	64.50	63.16	63.83	68580
2020-08-24	64.27	64.29	63.48	64.18	49065
2020-08-25	64.49	64.49	63.50	63.83	49573
2020-08-26	63.49	63.49	62.68	62.92	118093
2020-08-27	63.34	64.09	63.02	63.47	142007
2020-08-28	63.30	63.51	62.05	63.40	89453
2020-08-31	63.35	63.86	62.53	62.53	73595
2020-09-01	62.16	62.23	61.07	61.52	106407
2020-09-02	61.26	63.64	61.22	63.24	65174
2020-09-03	63.46	63.56	62.25	62.80	60452
2020-09-04	63.49	63.49	61.49	62.41	69807
2020-09-08	62.19	62.21	60.27	60.72	79586
2020-09-09	61.24	62.35	60.39	61.08	104798
2020-09-10	60.91	60.99	60.01	60.17	97836
2020-09-11	60.17	60.52	59.56	59.72	116823
2020-09-14	60.31	60.70	59.91	60.29	69049
2020-09-15	60.80	61.14	59.71	60.08	60035
2020-09-16	60.08	61.30	60.08	60.84	105491
2020-09-17	61.04	61.55	60.60	61.10	91989
2020-09-18	61.48	61.48	59.35	59.91	320979
2020-09-21	59.11	60.83	59.11	60.62	106029
2020-09-22	60.56	61.15	59.82	60.66	70646
2020-09-23	60.78	60.78	58.43	58.56	81201
2020-09-24	58.66	60.13	58.48	59.81	79451
2020-09-25	59.41	60.85	59.12	60.81	69278
2020-09-28	61.15	61.95	60.90	61.23	63367
2020-09-29	61.18	61.82	60.27	61.10	52717
2020-09-30	61.08	61.48	60.34	60.86	106870
2020-10-01	60.88	61.95	60.61	61.60	99356
2020-10-02	60.63	62.42	60.62	61.56	91751
2020-10-05	61.91	62.00	61.29	61.93	52368
2020-10-06	62.40	62.40	59.72	60.11	207225
2020-10-07	60.62	62.11	60.20	61.27	137113
2020-10-08	61.81	61.81	60.80	61.27	87209
2020-10-09	61.76	61.86	60.85	61.28	68303
2020-10-12	61.15	63.08	61.15	62.56	148811
2020-10-13	62.23	62.63	61.42	62.24	85755
2020-10-14	61.91	62.89	61.14	61.30	62501
2020-10-15	60.64	61.76	60.64	61.49	72343
2020-10-16	61.36	62.38	61.03	61.65	107139
2020-10-19	61.65	62.20	60.80	61.03	49110
2020-10-20	61.06	61.61	60.30	60.66	56763
2020-10-21	60.66	62.20	60.66	61.57	51652
2020-10-22	61.96	62.98	61.68	62.88	58402
2020-10-23	63.00	64.50	63.00	64.29	61290
2020-10-26	63.72	63.84	62.96	63.54	41357
2020-10-27	63.43	64.87	63.43	63.79	35958
2020-10-28	62.87	63.95	61.76	61.84	65116
2020-10-29	61.45	61.93	60.11	61.63	67401
2020-10-30	61.09	62.36	60.24	60.69	78169
2020-11-02	61.49	62.52	61.43	62.30	72081
2020-11-03	63.20	64.70	62.87	64.07	76332
2020-11-04	63.53	64.20	61.21	61.54	58517
2020-11-05	61.95	64.68	61.61	62.70	51388
2020-11-06	63.11	63.11	61.28	61.72	47682
2020-11-09	63.84	69.86	63.80	65.56	149122
2020-11-10	66.40	67.26	64.08	67.05	139561
2020-11-11	67.47	68.21	66.02	68.15	65816
2020-11-12	67.28	67.37	64.30	65.56	60140
2020-11-13	66.01	66.46	65.58	66.17	44979
2020-11-16	67.35	67.90	66.23	67.88	61638
2020-11-17	67.40	68.23	66.28	67.08	58431
2020-11-18	67.42	67.69	64.66	64.74	51018
2020-11-19	64.53	65.21	63.72	64.97	41092
2020-11-20	64.51	65.90	64.51	65.49	67548
2020-11-23	65.74	65.92	65.07	65.15	60919
2020-11-24	65.96	67.56	65.62	67.16	65729
2020-11-25	67.09	67.73	66.31	67.40	53365
2020-11-27	67.08	67.45	66.51	66.90	30429
2020-11-30	66.57	67.12	65.40	65.60	70467
2020-12-01	66.27	66.85	65.33	65.74	54635
2020-12-02	65.63	66.22	64.04	65.82	57489
2020-12-03	65.74	66.61	65.61	65.95	44687
2020-12-04	66.07	66.77	65.67	66.72	61818
2020-12-07	66.61	67.18	65.96	66.85	53743
2020-12-08	66.60	67.50	66.06	67.07	77765
2020-12-09	67.19	68.72	67.19	68.50	65474
2020-12-10	67.93	68.84	67.47	68.49	62647
2020-12-11	67.91	69.44	67.91	69.34	45808
2020-12-14	69.48	69.80	67.99	67.99	73680
2020-12-15	68.29	70.44	67.56	70.21	78019
2020-12-16	70.66	70.93	68.88	69.29	57450
2020-12-17	69.76	70.48	68.46	70.34	62003
2020-12-18	70.55	70.92	67.47	67.94	388515
2020-12-21	66.90	66.90	64.62	66.42	118217
2020-12-22	66.12	66.77	65.71	66.51	46394
2020-12-23	66.79	67.57	66.32	66.55	38429
2020-12-24	67.09	67.42	65.97	67.13	30982
2020-12-28	67.67	69.23	67.01	69.04	60255
2020-12-29	69.50	69.74	67.60	68.53	49253
2020-12-30	68.57	69.62	68.30	68.78	55967
2020-12-31	68.89	69.64	68.45	69.36	62066
2021-01-04	69.02	69.29	67.29	68.29	101912
2021-01-05	68.57	69.14	67.64	68.76	65152
2021-01-06	67.83	71.28	67.83	70.37	112883
2021-01-07	70.84	71.00	68.91	69.36	56627
2021-01-08	69.21	69.62	68.20	69.61	64708
2021-01-11	68.93	69.74	67.93	69.33	50932
2021-01-12	69.36	69.56	68.30	69.20	61495
2021-01-13	69.26	69.93	68.21	68.66	70055
2021-01-14	68.96	68.96	67.40	67.56	95203
2021-01-15	66.95	68.27	65.37	66.27	181038
2021-01-19	67.04	67.04	65.57	66.66	140523
2021-01-20	66.46	67.66	66.22	67.30	81858
2021-01-21	67.09	67.65	65.81	66.81	92891
2021-01-22	66.12	67.72	66.06	67.61	74952
2021-01-25	66.88	68.23	66.58	67.97	58341
2021-01-26	68.32	68.49	67.38	67.82	59371
2021-01-27	66.73	67.57	64.37	64.92	96346
2021-01-28	65.41	67.00	65.00	65.86	99196
2021-01-29	66.10	67.42	64.86	66.17	80161
2021-02-01	66.55	67.96	65.45	67.50	79797
2021-02-02	68.17	69.35	67.57	68.12	65231
2021-02-03	67.79	68.12	66.32	67.01	83197
2021-02-04	66.78	67.86	66.74	67.52	63844
2021-02-05	67.62	68.85	67.62	68.85	83899
2021-02-08	68.93	69.65	68.46	69.65	64099
2021-02-09	69.49	70.25	69.21	70.24	60745
2021-02-10	70.48	71.45	70.30	71.20	58130
2021-02-11	71.43	71.69	69.53	70.30	48103
2021-02-12	69.84	69.86	67.99	68.62	54047
2021-02-16	68.58	69.40	68.08	68.96	69258
2021-02-17	68.51	69.37	68.35	69.22	46383
2021-02-18	69.17	69.79	68.37	68.37	69135
2021-02-19	67.84	70.71	66.64	67.76	72053
2021-02-22	67.52	67.52	64.72	66.48	73827
2021-02-23	66.49	69.04	66.42	66.55	98137
2021-02-24	66.84	67.21	64.90	65.03	107236
2021-02-25	64.49	65.33	63.35	63.35	64546
2021-02-26	63.40	64.27	62.54	62.68	92893
2021-03-01	63.64	63.87	62.61	63.23	62837
2021-03-02	63.14	63.25	61.81	61.85	81250
2021-03-03	61.80	62.17	60.52	61.69	79320
2021-03-04	61.34	62.77	61.22	61.37	77326
2021-03-05	61.89	62.75	61.17	62.56	191183
2021-03-08	62.64	63.63	62.49	62.79	140592
2021-03-09	58.49	59.25	58.01	58.87	587651
2021-03-10	58.93	59.79	58.16	58.89	237690
2021-03-11	58.87	60.39	58.55	60.17	268189
2021-03-12	60.60	61.66	59.67	59.77	201952
2021-03-15	59.70	60.15	58.27	58.81	146661
2021-03-16	58.73	60.17	58.72	59.50	109579
2021-03-17	59.73	59.73	58.43	59.46	98822
2021-03-18	59.09	60.05	59.08	59.62	59332
2021-03-19	59.58	60.48	59.02	60.39	648211
2021-03-22	59.98	60.64	59.03	60.64	113607
2021-03-23	60.15	61.38	60.07	60.91	143817
2021-03-24	61.01	62.16	60.75	61.26	121314
2021-03-25	61.26	62.11	60.63	61.90	67614
2021-03-26	62.00	62.47	61.29	62.35	92099
2021-03-29	62.22	63.55	61.97	63.42	100517
2021-03-30	63.09	63.13	62.17	62.50	186439
2021-03-31	62.40	63.35	62.16	62.99	186461
2021-04-01	62.75	62.90	61.79	62.60	180655
2021-04-05	62.73	64.33	62.58	64.00	91442
2021-04-06	63.92	64.50	63.24	64.31	82022
2021-04-07	64.35	64.35	63.37	63.73	68880
2021-04-08	64.10	64.35	63.45	64.32	103631
2021-04-09	64.56	64.56	63.54	63.97	72728
2021-04-12	64.00	65.17	63.97	65.09	75401
2021-04-13	65.01	65.57	64.71	65.35	57683
2021-04-14	65.47	66.97	64.99	66.81	70936
2021-04-15	66.92	67.72	66.36	67.70	47176
2021-04-16	68.28	68.35	67.65	67.82	136455
2021-04-19	67.74	67.93	66.94	67.66	73306
2021-04-20	67.53	68.70	67.53	68.60	75161
2021-04-21	68.37	68.52	67.86	67.93	75809
2021-04-22	68.20	69.14	68.00	68.64	91864
2021-04-23	68.57	69.22	68.21	68.34	63947
2021-04-26	68.47	68.57	67.11	67.36	71327
2021-04-27	67.19	67.19	65.63	65.90	59763
2021-04-28	66.26	66.66	65.50	65.79	86446
2021-04-29	65.31	66.46	63.93	64.88	108862
2021-04-30	64.55	65.96	64.55	65.55	171498
2021-05-03	65.71	66.29	65.39	65.57	81621
2021-05-04	65.18	65.39	64.29	64.66	63514
2021-05-05	64.34	63.49	62.49	63.35	51844
2021-05-06	63.35	64.33	63.35	63.96	60866
2021-05-07	63.83	64.92	63.52	63.71	47692
2021-05-10	63.75	63.91	62.51	62.63	99742
2021-05-11	62.03	63.67	61.54	63.48	89507
2021-05-12	62.95	62.98	61.04	61.08	63735
2021-05-13	61.16	63.15	61.16	62.85	54942
2021-05-14	62.99	63.76	62.75	62.93	60052
2021-05-17	62.62	63.28	62.62	63.16	57971
2021-05-18	62.79	63.69	62.73	63.32	85009
2021-05-19	63.06	63.60	62.30	62.91	46265
2021-05-20	62.79	63.90	62.79	63.46	47495
2021-05-21	64.02	64.31	63.20	64.18	53457
2021-05-24	64.18	64.65	63.73	64.38	53213
2021-05-25	64.31	64.31	63.15	63.40	79687
2021-05-26	63.69	65.82	63.35	65.32	90097
2021-05-27	65.72	66.04	64.38	64.45	77856
2021-05-28	64.47	65.46	64.04	64.45	41951
2021-06-01	64.78	64.91	64.09	64.22	80224
2021-06-02	64.31	64.31	63.37	63.93	54290
2021-06-03	63.77	64.49	63.74	64.21	65533
2021-06-04	64.16	64.16	63.51	63.51	48589
2021-06-07	63.56	63.99	63.37	63.73	48055
2021-06-08	63.91	63.91	63.15	63.42	50551
2021-06-09	63.63	64.05	63.63	64.05	69826
2021-06-10	63.82	64.43	63.71	64.33	60013
2021-06-11	64.51	65.69	64.40	65.60	55527
2021-06-14	65.85	65.93	64.66	65.58	51591
2021-06-15	65.84	66.72	65.57	66.33	60301
2021-06-16	66.63	66.90	65.67	65.90	66646
2021-06-17	65.96	66.69	65.69	66.31	61064
2021-06-18	65.95	65.95	63.29	63.37	208720
2021-06-21	63.48	65.22	63.17	64.53	85793
2021-06-22	64.59	64.77	63.96	64.38	77827
2021-06-23	64.19	64.24	63.16	63.56	89978
2021-06-24	63.73	64.84	63.59	64.74	111021
2021-06-25	65.19	65.46	64.64	65.29	687460
2021-06-28	65.08	65.50	63.92	64.13	77652
2021-06-29	64.39	64.39	63.03	63.20	113516
2021-06-30	63.25	63.54	62.86	63.30	111217
2021-07-01	63.43	63.74	62.97	63.63	47555
2021-07-02	63.83	64.16	63.45	63.97	85278
2021-07-06	64.17	64.37	62.83	64.32	88432
2021-07-07	64.08	65.54	63.81	65.38	86200
2021-07-08	65.04	65.72	64.31	64.55	90537
2021-07-09	64.77	65.27	64.13	64.87	51697
2021-07-12	64.59	65.56	64.53	65.45	58566
2021-07-13	65.15	65.98	65.15	65.38	53130
2021-07-14	65.69	66.09	65.20	65.55	55858
2021-07-15	65.22	66.42	65.13	66.34	41672
2021-07-16	66.76	68.12	66.12	67.52	86456
2021-07-19	67.07	67.20	65.67	66.54	88572
2021-07-20	66.95	68.58	66.95	67.19	134875
2021-07-21	67.51	67.51	66.39	66.60	73624
2021-07-22	66.29	66.92	66.12	66.25	44701
2021-07-23	66.63	67.88	66.45	67.79	42460
2021-07-26	67.87	68.15	67.48	67.87	62211
2021-07-27	67.47	68.28	67.00	68.11	86167
2021-07-28	68.31	68.57	67.27	67.84	89946
2021-07-29	68.36	69.37	67.91	68.86	75970
2021-07-30	68.42	69.87	68.42	68.93	63111
2021-08-02	68.75	69.93	68.25	68.98	63993
2021-08-03	68.74	69.64	68.74	69.35	63408
2021-08-04	68.89	69.65	68.39	69.65	70037
2021-08-05	69.90	70.88	69.37	70.54	50238
2021-08-06	70.38	70.61	69.38	69.38	73233
2021-08-09	69.24	69.24	68.50	68.75	44231
2021-08-10	68.50	69.24	68.16	68.99	62716
2021-08-11	68.99	69.22	67.50	68.12	81171
2021-08-12	67.82	68.68	67.82	68.09	61139
2021-08-13	67.91	68.67	67.41	68.67	52087
2021-08-16	68.23	69.09	68.23	68.94	61573
2021-08-17	68.47	69.19	68.33	69.03	59374
2021-08-18	69.19	69.19	67.67	68.01	46462
2021-08-19	67.61	68.66	67.61	68.66	49695
2021-08-20	68.37	69.64	68.26	69.36	53725
2021-08-23	69.41	69.51	68.63	68.93	28752
2021-08-24	68.72	68.72	67.78	68.56	52302
2021-08-25	68.81	68.98	68.26	68.59	49623
2021-08-26	68.34	68.96	67.99	68.46	54672
2021-08-27	68.45	69.60	68.39	68.51	71255
2021-08-30	68.74	69.41	68.59	69.16	63075
2021-08-31	69.10	69.51	68.52	69.33	95935
2021-09-01	69.45	71.30	69.17	70.61	85005
2021-09-02	71.08	71.08	70.19	70.75	49700
2021-09-03	70.71	70.85	69.71	70.00	61606
2021-09-07	69.84	69.92	68.79	69.48	68526
2021-09-08	69.21	70.95	68.39	70.56	66935
2021-09-09	70.64	70.64	69.48	69.48	63099
2021-09-10	69.71	69.71	67.17	67.37	71497
2021-09-13	67.66	67.79	66.47	66.55	58800
2021-09-14	66.67	67.12	66.40	66.85	61426
2021-09-15	66.89	67.17	66.16	66.42	65058
2021-09-16	66.38	66.41	64.66	64.91	59803
2021-09-17	65.67	65.86	63.82	65.61	363957
2021-09-20	64.94	65.95	64.70	65.67	78311
2021-09-21	66.21	66.97	65.53	65.74	81209
2021-09-22	65.79	66.69	64.88	65.90	70518
2021-09-23	66.15	66.81	65.68	65.87	39608
2021-09-24	65.57	66.41	65.42	65.91	53976
2021-09-27	65.80	66.83	65.66	65.82	56706
2021-09-28	65.95	66.82	65.30	65.64	70795
2021-09-29	65.81	67.10	65.81	67.08	137403
2021-09-30	67.41	67.50	65.83	66.06	91254
2021-10-01	66.27	66.90	65.61	66.03	76169
2021-10-04	66.08	68.10	66.08	67.86	68730
2021-10-05	68.02	68.26	67.33	67.54	90213
2021-10-06	67.11	68.51	66.98	68.51	63044
2021-10-07	68.46	69.46	68.22	68.55	104201
2021-10-08	68.50	68.50	67.46	67.82	45392
2021-10-11	67.60	68.42	67.40	68.09	58043
2021-10-12	67.99	68.84	67.70	67.86	75538
2021-10-13	67.68	67.68	66.96	67.45	80701
2021-10-14	67.74	68.10	67.19	68.08	79527
2021-10-15	68.59	68.59	67.19	67.92	137290
2021-10-18	67.60	67.83	66.49	67.62	65587
2021-10-19	67.55	67.98	67.39	67.83	64419
2021-10-20	68.01	69.07	68.01	68.61	44320
2021-10-21	68.60	68.60	67.76	68.41	57916
2021-10-22	68.24	68.88	67.95	68.72	46795
2021-10-25	68.47	69.71	68.40	69.34	69141
2021-10-26	69.66	70.02	68.84	69.03	66616
2021-10-27	69.14	69.14	67.93	68.16	48366
2021-10-28	67.89	68.85	67.89	68.56	55562
2021-10-29	67.95	68.84	65.56	65.92	111396
2021-11-01	66.64	69.16	66.23	68.99	125875
2021-11-02	69.29	71.11	69.29	70.54	149176
2021-11-03	70.57	70.90	70.02	70.40	176376
2021-11-04	70.64	70.94	70.03	70.14	135068
2021-11-05	70.50	73.01	70.50	72.82	111243
2021-11-08	73.06	73.06	71.19	72.52	92999
2021-11-09	72.62	73.69	71.99	72.09	194680
2021-11-10	72.19	73.02	71.81	72.73	87262
2021-11-11	72.73	72.73	71.29	71.95	105295
2021-11-12	72.00	72.00	71.09	71.15	76853
2021-11-15	71.25	71.43	70.15	70.72	100264
2021-11-16	70.34	70.52	69.70	70.06	100373
2021-11-17	69.82	70.41	69.30	70.13	101844
2021-11-18	69.84	70.47	69.27	70.38	122231
2021-11-19	70.09	70.96	70.08	70.50	135739
2021-11-22	70.52	71.63	69.35	70.94	116075
2021-11-23	70.84	71.22	70.24	70.36	87242
2021-11-24	70.02	70.02	68.77	68.96	102301
2021-11-26	68.24	68.34	65.76	66.62	91022
2021-11-29	67.21	69.22	67.15	69.07	114640
2021-11-30	68.68	68.93	67.24	67.35	118675
2021-12-01	68.39	69.54	67.56	67.75	136128
2021-12-02	68.01	69.15	67.85	68.59	173624
2021-12-03	68.85	69.13	67.87	68.76	108616
2021-12-06	69.58	70.10	69.13	69.64	158094
2021-12-07	69.70	69.85	69.10	69.46	108447
2021-12-08	69.70	69.92	68.96	69.22	75378
2021-12-09	68.85	68.85	67.89	68.73	81887
2021-12-10	68.76	69.20	68.53	68.84	75953
2021-12-13	68.40	70.13	68.40	69.72	185706
2021-12-14	69.91	70.14	68.63	68.83	228753
2021-12-15	69.18	70.71	68.97	70.39	135957
2021-12-16	70.56	71.90	70.30	70.89	130921
2021-12-17	70.77	72.05	70.77	71.50	508082
2021-12-20	71.00	71.49	70.16	71.18	116817
2021-12-21	71.38	71.90	69.45	69.77	112909
2021-12-22	70.00	70.57	69.63	70.40	149905
2021-12-23	70.83	71.44	70.20	70.29	81298
2021-12-27	70.61	70.61	69.78	70.57	57493
2021-12-28	70.34	71.03	70.34	70.80	65638
2021-12-29	70.84	72.19	70.64	72.17	68624
2021-12-30	72.36	73.24	72.26	72.67	70702
2021-12-31	72.96	73.47	72.21	73.20	60958
2022-01-03	73.21	73.41	71.81	72.76	80409
2022-01-04	72.57	72.92	70.65	70.90	92674
2022-01-05	70.89	71.73	70.62	71.35	88708
2022-01-06	71.23	71.85	70.80	70.95	78388
2022-01-07	70.60	71.00	69.83	70.50	92539
2022-01-10	70.46	70.46	69.00	69.34	58438
2022-01-11	69.00	69.47	67.49	68.79	70657
2022-01-12	68.83	68.95	68.27	68.60	71669
2022-01-13	68.68	69.00	68.41	68.63	57453
2022-01-14	68.95	68.95	67.17	68.18	93683
2022-01-18	67.57	68.07	66.76	67.20	96899
2022-01-19	67.03	68.45	67.03	67.79	108416
2022-01-20	67.87	69.28	67.75	67.93	102348
2022-01-21	68.25	69.39	68.25	68.31	106280
2022-01-24	68.67	69.25	66.57	68.09	124755
2022-01-25	68.20	69.12	67.61	68.48	92586
2022-01-26	68.96	69.84	67.15	67.95	97050
2022-01-27	68.51	68.94	66.97	67.41	125251
2022-01-28	67.47	68.53	66.30	68.45	109109
2022-01-31	67.85	68.96	67.18	68.86	99298
2022-02-01	68.73	69.00	66.93	67.32	87623
2022-02-02	67.36	68.69	67.24	68.38	106854
2022-02-03	68.14	68.79	67.50	67.42	91025
2022-02-04	66.92	66.92	65.35	66.06	66913
2022-02-07	66.19	66.67	65.59	66.07	92119
2022-02-08	65.86	67.37	65.86	66.61	74971
2022-02-09	66.41	66.79	65.49	65.82	160978
2022-02-10	64.94	65.54	63.92	64.21	236851
2022-02-11	64.51	65.17	64.08	64.67	69131
2022-02-14	64.88	65.26	63.35	64.35	223843
2022-02-15	64.77	65.29	63.93	64.25	82009
2022-02-16	64.10	64.78	63.42	64.46	63715
2022-02-17	63.69	65.15	63.69	64.93	86197
2022-02-18	62.31	66.30	61.30	65.22	130844
2022-02-22	65.45	65.45	64.17	64.73	112414
2022-02-23	64.81	65.49	63.88	64.08	85423
2022-02-24	63.76	64.18	63.04	63.95	112754
2022-02-25	64.05	65.42	64.05	64.94	106088
2022-02-28	64.84	65.43	64.60	65.22	147026
2022-03-01	65.36	65.78	63.60	64.11	100545
2022-03-02	64.49	65.69	63.58	65.22	71273
2022-03-03	65.63	66.19	65.32	65.69	64274
2022-03-04	65.63	68.13	65.53	68.05	111381
2022-03-07	68.05	68.73	67.14	68.60	108016
2022-03-08	68.44	68.92	67.31	67.95	136391
2022-03-09	68.32	68.32	66.96	67.17	150761
2022-03-10	66.59	66.93	65.70	66.68	175855
2022-03-11	66.86	67.62	65.91	66.17	125129
2022-03-14	65.87	66.90	65.38	65.90	157190
2022-03-15	66.25	67.29	66.19	67.10	95833
2022-03-16	67.47	67.47	65.81	66.62	152972
2022-03-17	66.59	67.61	66.50	67.24	109509
2022-03-18	67.48	68.11	66.63	68.04	502294
2022-03-21	67.83	68.76	67.32	67.79	85629
2022-03-22	67.75	67.75	66.80	67.27	137622
2022-03-23	67.15	67.42	66.61	67.15	84301
2022-03-24	67.05	68.13	67.05	67.93	72714
2022-03-25	68.32	68.62	67.60	67.74	80533
2022-03-28	67.72	68.08	67.18	67.83	122227
2022-03-29	68.22	69.92	68.22	69.66	116475
2022-03-30	69.91	70.34	69.46	69.86	56944
2022-03-31	69.57	70.64	69.55	69.58	116244
2022-04-01	69.62	71.70	69.62	71.65	86118
2022-04-04	71.27	71.27	68.95	69.51	93186
2022-04-05	69.36	70.34	69.09	69.42	79212
2022-04-06	69.43	70.43	69.43	70.31	56793
2022-04-07	70.25	70.25	69.17	69.48	88058
2022-04-08	69.70	69.85	68.59	68.69	78418
2022-04-11	68.85	68.86	67.65	67.88	65258
2022-04-12	68.09	68.32	67.28	67.50	123560
2022-04-13	67.22	67.40	65.68	65.88	87748
2022-04-14	66.14	66.36	63.72	63.83	90187
2022-04-18	63.97	64.40	61.41	61.98	136080
2022-04-19	62.38	63.51	62.38	62.62	79314
2022-04-20	63.08	64.41	63.08	63.60	100707
2022-04-21	63.80	64.08	62.72	62.96	77862
2022-04-22	62.98	64.13	62.55	63.47	156382
2022-04-25	63.64	64.03	61.65	62.47	231532
2022-04-26	61.74	62.78	61.74	62.11	183610
2022-04-27	61.87	63.23	59.05	59.53	174423
2022-04-28	60.16	61.71	59.54	60.71	100547
2022-04-29	60.29	60.29	58.50	59.00	160683
2022-05-02	60.82	61.18	58.24	58.60	130532
2022-05-03	58.60	60.33	58.00	59.29	108086
2022-05-04	59.01	59.99	58.75	59.73	97773
2022-05-05	59.26	59.55	57.42	57.69	73770
2022-05-06	57.17	58.16	57.17	57.99	71803
2022-05-09	57.64	58.96	57.45	58.89	151353
2022-05-10	58.98	59.76	57.88	58.97	168284
2022-05-11	58.56	59.99	58.56	59.42	138856
2022-05-12	59.42	60.75	59.03	60.66	165067
2022-05-13	60.85	61.03	59.62	60.64	114252
2022-05-16	60.64	61.23	60.20	60.70	95986
2022-05-17	61.02	61.02	60.02	60.44	112866
2022-05-18	60.90	62.11	60.04	60.37	153722
2022-05-19	60.13	61.57	59.48	61.33	163362
2022-05-20	61.58	61.58	59.20	60.66	165234
2022-05-23	61.38	61.94	60.45	60.94	111479
2022-05-24	61.40	61.97	59.93	61.87	122370
2022-05-25	62.21	62.49	61.17	61.28	220321
2022-05-26	61.95	62.00	60.70	60.96	180966
2022-05-27	61.36	61.85	60.60	61.11	155209
2022-05-31	60.73	61.96	59.89	61.85	287297
2022-06-01	62.16	62.41	61.27	62.08	154391
2022-06-02	61.15	62.68	59.23	62.55	188243
2022-06-03	62.55	63.09	61.84	62.20	99903
2022-06-06	62.92	63.90	62.32	63.14	176045
2022-06-07	63.02	63.14	62.30	63.13	93053
2022-06-08	63.13	63.13	61.57	62.04	72372
2022-06-09	61.99	62.86	61.76	61.88	94396
2022-06-10	61.57	62.39	60.88	62.12	69755
2022-06-13	61.39	61.54	58.56	58.86	124267
2022-06-14	58.87	58.87	55.74	56.65	204755
2022-06-15	57.03	58.01	56.56	57.24	83563
2022-06-16	56.65	56.85	55.99	56.60	113533
2022-06-17	56.60	57.59	56.56	56.92	201095
2022-06-21	57.19	57.20	56.10	56.88	104039
2022-06-22	56.70	58.59	56.70	58.04	98806
2022-06-23	58.34	60.29	58.34	60.22	114853
2022-06-24	60.61	61.35	60.33	61.35	373589
2022-06-27	61.86	61.98	61.06	61.80	97217
2022-06-28	62.25	62.90	61.05	61.15	101756
2022-06-29	61.23	61.78	60.36	61.59	69673
2022-06-30	61.25	62.55	61.25	62.41	93396
2022-07-01	62.43	64.81	62.43	64.74	136909
2022-07-05	64.12	64.12	61.36	62.98	71223
2022-07-06	62.80	64.22	62.80	64.10	77584
2022-07-07	64.17	64.84	63.60	63.66	81727
2022-07-08	63.85	63.85	62.50	62.75	65396
2022-07-11	62.65	63.25	62.06	62.50	88106
2022-07-12	62.47	63.58	62.24	62.43	74013
2022-07-13	62.17	62.82	61.59	62.59	66651
2022-07-14	61.80	62.83	61.57	62.67	60803
2022-07-15	63.36	64.14	62.18	63.52	88082
2022-07-18	63.45	63.45	61.91	62.16	82748
2022-07-19	62.49	63.42	62.25	62.85	85048
2022-07-20	63.14	63.14	61.97	62.52	86026
2022-07-21	61.79	62.90	61.47	62.82	109376
2022-07-22	63.36	63.65	62.52	63.23	83149
2022-07-25	63.40	64.18	62.94	64.06	96282
2022-07-26	64.38	64.87	64.03	64.82	69430
2022-07-27	64.70	65.24	64.16	65.24	89394
2022-07-28	64.64	65.42	62.97	65.35	115497
2022-07-29	65.28	66.14	64.85	65.66	88189
2022-08-01	65.47	67.18	65.47	66.54	87541
2022-08-02	66.84	67.64	66.66	66.93	90734
2022-08-03	67.13	67.92	66.45	67.38	98716
2022-08-04	67.77	67.77	66.85	66.81	86106
2022-08-05	66.48	66.48	65.27	65.36	85749
2022-08-08	65.70	66.21	65.01	65.40	89873
2022-08-09	65.80	66.05	65.35	65.85	81890
2022-08-10	66.40	66.58	65.72	66.33	96502
2022-08-11	67.00	67.03	65.74	65.82	78772
2022-08-12	66.42	67.43	65.95	67.39	81004
2022-08-15	66.96	68.18	66.84	68.03	88695
2022-08-16	68.14	68.24	67.81	68.06	136021
2022-08-17	67.73	68.16	67.51	67.83	85501
2022-08-18	67.42	68.12	67.20	67.82	83058
2022-08-19	67.83	67.89	67.22	67.40	69234
2022-08-22	67.42	67.81	66.60	67.00	80964
2022-08-23	67.49	67.49	65.06	65.76	117281
2022-08-24	65.94	65.94	65.15	65.79	64580
2022-08-25	66.15	66.86	65.67	66.75	90010
2022-08-26	66.94	67.20	65.53	65.78	69972
2022-08-29	65.23	66.47	64.78	65.90	95976
2022-08-30	66.04	66.04	64.23	64.39	88559
2022-08-31	64.40	64.77	64.07	64.30	86508
2022-09-01	64.27	64.91	63.99	64.65	99666
2022-09-02	64.96	65.50	63.72	64.10	70066
2022-09-06	64.38	64.38	63.04	63.56	76655
2022-09-07	63.86	64.71	63.86	64.67	75470
2022-09-08	64.33	64.90	64.07	64.26	59382
2022-09-09	64.74	65.22	64.07	64.72	82063
2022-09-12	64.83	66.19	64.83	65.83	67920
2022-09-13	65.21	65.92	64.97	65.14	112493
2022-09-14	65.07	67.29	65.07	67.00	200664
2022-09-15	66.54	66.54	64.62	65.55	208736
2022-09-16	65.23	66.83	63.94	64.12	672543
2022-09-19	64.42	64.98	63.69	64.96	138359
2022-09-20	64.32	64.32	63.16	63.77	84452
2022-09-21	64.29	65.11	62.83	62.83	92126
2022-09-22	62.35	62.54	61.46	62.17	73987
2022-09-23	61.82	61.82	60.23	61.03	93742
2022-09-26	61.04	61.04	59.10	59.57	98787
2022-09-27	59.84	59.84	57.51	57.82	95223
2022-09-28	58.26	59.50	57.57	59.19	111711
2022-09-29	58.93	59.35	58.25	58.75	216223
2022-09-30	58.94	58.94	57.56	57.60	249362
2022-10-03	58.46	61.43	58.22	60.69	207987
2022-10-04	60.84	62.42	60.84	62.00	131855
2022-10-05	61.30	61.41	60.31	60.95	156192
2022-10-06	61.00	61.21	60.00	60.55	187541
2022-10-07	60.48	60.93	59.01	59.61	190866
2022-10-10	59.57	60.20	59.38	59.46	97400
2022-10-11	59.62	61.71	59.37	61.31	106956
2022-10-12	61.23	61.48	60.30	60.69	126028
2022-10-13	59.68	62.48	59.68	62.24	143059
2022-10-14	62.84	63.05	61.98	62.20	67799
2022-10-17	63.20	64.31	63.20	63.30	233911
2022-10-18	63.87	64.83	63.20	63.81	118580
2022-10-19	63.15	63.87	63.08	63.56	142327
2022-10-20	63.47	63.47	60.63	61.02	220216
2022-10-21	61.49	62.90	61.00	62.26	416070
2022-10-24	62.36	63.49	62.21	63.40	97048
2022-10-25	63.72	65.18	63.72	64.90	82537
2022-10-26	65.36	65.85	64.50	65.38	79188
2022-10-27	65.96	67.90	65.55	67.12	112621
2022-10-28	68.20	70.44	68.20	69.99	208904
2022-10-31	70.18	71.27	69.83	70.68	207128
2022-11-01	71.00	71.19	68.90	69.21	168292
2022-11-02	69.29	70.01	68.13	68.19	157186
2022-11-03	67.27	69.45	67.19	68.88	203677
2022-11-04	68.83	70.60	68.41	70.37	110151
2022-11-07	70.16	70.40	69.19	70.00	117446
2022-11-08	70.10	70.75	69.53	70.41	100705
2022-11-09	70.46	71.19	69.88	70.59	111238
2022-11-10	72.38	73.37	71.83	73.20	108602
2022-11-11	73.72	73.72	69.83	71.12	134851
2022-11-14	70.83	72.42	70.67	71.30	120147
2022-11-15	71.94	72.54	70.88	72.29	89727
2022-11-16	72.61	73.52	72.52	72.82	83105
2022-11-17	72.48	72.48	71.00	71.41	100198
2022-11-18	72.48	73.52	72.33	73.48	99874
2022-11-21	73.91	74.83	73.44	74.10	109681
2022-11-22	74.33	74.98	72.96	73.74	139657
2022-11-23	73.52	75.33	73.52	75.01	126572
2022-11-25	75.57	76.20	75.23	75.23	87430
2022-11-28	75.03	75.67	74.96	75.22	135213
2022-11-29	74.56	74.71	73.35	73.68	132063
2022-11-30	73.97	75.00	73.20	74.69	253853
2022-12-01	75.41	75.86	74.25	74.32	138007
2022-12-02	73.50	74.73	73.29	74.39	143028
2022-12-05	78.81	80.11	78.51	79.58	972792
2022-12-06	79.27	79.75	77.69	78.16	380259
2022-12-07	78.14	78.20	76.97	77.98	593032
2022-12-08	78.10	79.15	77.13	78.69	534252
2022-12-09	77.91	79.54	77.83	78.99	571289
2022-12-12	79.54	79.82	77.92	79.01	466652
2022-12-13	80.00	81.33	79.32	79.84	520127
2022-12-14	79.84	81.18	79.14	79.58	428371
2022-12-15	79.70	79.72	76.80	77.57	430497
2022-12-16	76.54	77.68	74.62	76.70	5741500
2022-12-19	76.62	78.14	76.45	77.87	372244
2022-12-20	77.77	80.02	77.51	79.95	514243
2022-12-21	79.76	80.71	79.48	79.93	442110
2022-12-22	79.68	80.20	78.93	79.87	408273
2022-12-23	79.63	81.04	79.59	81.02	439148
2022-12-27	80.83	83.57	80.70	83.55	502739
2022-12-28	83.33	83.88	82.38	82.80	353090
2022-12-29	83.33	83.69	82.08	82.59	353730
2022-12-30	82.99	83.03	80.89	81.19	344260
2023-01-03	81.81	82.44	81.28	82.23	527611
2023-01-04	82.23	83.66	82.23	83.35	380219
2023-01-05	81.40	81.90	79.89	80.46	406316
2023-01-06	81.37	81.69	79.97	80.71	433984
2023-01-09	80.26	80.78	78.89	78.94	494234
2023-01-10	78.85	81.13	77.74	81.07	390971
2023-01-11	80.97	81.86	79.56	79.72	301004
2023-01-12	79.53	80.48	79.41	80.03	274733
2023-01-13	80.17	80.45	79.15	80.18	252709
2023-01-17	79.15	80.34	78.50	79.06	255674
2023-01-18	79.37	79.37	77.05	77.95	280996
2023-01-19	78.35	78.35	76.27	76.57	315063
2023-01-20	76.81	76.81	75.29	76.24	307716
2023-01-23	75.66	76.52	75.14	75.96	290325
2023-01-24	76.99	78.78	75.62	78.51	265783
2023-01-25	78.40	79.30	77.78	78.19	556544
2023-01-26	78.07	78.59	77.38	77.53	568370
2023-01-27	77.53	77.83	76.64	77.09	463191
2023-01-30	76.75	78.50	75.87	75.95	523655
2023-01-31	76.54	77.69	76.12	77.41	3602530
2023-02-01	77.15	80.14	76.89	79.81	459680
2023-02-02	80.19	81.08	79.55	80.52	272188
2023-02-03	80.41	80.41	78.36	79.83	286092
2023-02-06	79.96	80.49	79.49	80.00	236724
2023-02-07	78.93	79.03	77.34	78.87	302465
2023-02-08	78.49	79.73	78.00	78.03	201211
2023-02-09	78.13	78.92	76.32	76.87	211478
2023-02-10	77.18	77.46	76.82	77.22	147719
2023-02-13	77.57	78.12	77.37	77.67	109057
2023-02-14	77.35	78.01	76.47	76.92	148823
2023-02-15	76.57	77.79	76.05	76.37	192170
2023-02-16	75.77	76.46	74.86	76.18	186806
2023-02-17	76.90	78.02	76.55	77.70	288279
2023-02-21	77.21	77.56	76.68	76.92	180219
2023-02-22	77.28	78.19	76.98	77.32	379989
2023-02-23	76.86	78.58	75.42	77.42	293118
2023-02-24	77.13	78.21	76.35	77.86	259839
2023-02-27	78.05	79.63	77.31	77.74	330942
2023-02-28	77.40	77.94	76.23	76.44	457989
2023-03-01	75.90	75.93	74.17	74.34	347212
2023-03-02	74.00	75.05	73.32	74.50	244744
2023-03-03	74.84	76.12	73.21	75.78	189167
2023-03-06	75.74	76.47	75.28	76.07	176247
2023-03-07	76.41	76.68	75.68	75.94	189079
2023-03-08	76.04	76.22	75.07	76.10	174460
2023-03-09	76.32	76.54	74.92	74.99	227459
2023-03-10	74.89	75.17	73.75	74.41	177745
2023-03-13	74.45	77.74	74.28	75.63	412789
2023-03-14	76.69	77.27	75.82	76.43	317279
2023-03-15	75.85	77.27	75.63	76.36	386229
2023-03-16	75.43	77.19	75.43	76.69	372172
2023-03-17	76.14	77.25	74.98	75.70	1109504
2023-03-20	75.94	77.58	75.93	77.18	306173
2023-03-21	77.58	77.86	72.81	73.37	301981
2023-03-22	73.41	74.51	72.30	72.41	309216
2023-03-23	72.58	73.41	71.42	72.94	196565
2023-03-24	72.84	76.32	72.84	76.00	317695
2023-03-27	76.56	76.98	75.40	75.62	133532
2023-03-28	75.45	76.85	74.98	75.45	143233
2023-03-29	75.83	76.90	75.75	75.94	174178
2023-03-30	76.14	76.88	74.82	75.79	228124
2023-03-31	76.13	76.44	74.94	76.13	255031
2023-04-03	75.89	76.45	74.99	76.15	176976
2023-04-04	75.95	77.19	75.13	77.01	172537
2023-04-05	77.26	79.03	77.26	78.98	173590
2023-04-06	79.61	79.93	78.86	79.42	112363
2023-04-10	79.20	80.04	78.52	79.61	202695
2023-04-11	79.68	81.05	79.23	80.80	156202
2023-04-12	81.34	81.86	80.14	80.26	189415
2023-04-13	79.91	80.48	79.11	79.90	240241
2023-04-14	79.66	79.88	78.37	79.08	148858
2023-04-17	78.88	79.26	77.48	78.43	143081
2023-04-18	78.42	78.67	76.51	77.19	170279
2023-04-19	77.41	78.25	77.01	78.25	147263
2023-04-20	78.32	79.08	77.89	79.01	119987
2023-04-21	79.48	79.48	78.64	78.89	281004
2023-04-24	78.77	79.41	78.04	78.92	135960
2023-04-25	78.71	79.33	78.46	79.06	202341
2023-04-26	77.96	78.66	76.57	77.15	139206
2023-04-27	76.89	77.71	76.23	76.99	179446
2023-04-28	77.25	77.91	75.36	75.92	374969
2023-05-01	78.42	78.42	75.47	75.82	245804
2023-05-02	75.92	76.04	74.29	75.71	179860
2023-05-03	76.03	76.74	75.33	75.53	158497
2023-05-04	75.28	76.35	74.74	75.88	124917
2023-05-05	75.82	77.09	75.82	76.65	158663
2023-05-08	76.48	76.71	75.56	76.40	137430
2023-05-09	76.62	76.73	76.30	76.34	158065
2023-05-10	76.94	77.83	76.21	77.66	122951
2023-05-11	77.25	77.25	75.69	76.18	185602
2023-05-12	74.85	76.91	74.85	75.78	199102
2023-05-15	76.23	76.92	75.21	76.64	159653
2023-05-16	77.02	77.14	74.87	75.17	124206
2023-05-17	75.33	75.91	74.84	75.72	117020
2023-05-18	75.34	75.87	74.80	75.23	124411
2023-05-19	75.90	76.26	74.12	74.22	146335
2023-05-22	74.53	75.76	74.03	75.51	130561
2023-05-23	75.18	76.68	75.18	75.59	127245
2023-05-24	75.25	75.59	74.60	75.26	140952
2023-05-25	74.91	75.08	73.97	74.79	140974
2023-05-26	74.70	76.43	74.70	76.14	211907
2023-05-30	76.28	77.13	76.07	76.28	168536
2023-05-31	76.72	77.07	75.37	76.53	372859
2023-06-01	76.87	76.87	73.14	74.57	158795
2023-06-02	74.58	76.78	74.23	76.53	164594
2023-06-05	75.92	75.74	73.91	76.53	93596
2023-06-06	74.00	75.57	74.00	74.67	135577
2023-06-07	74.55	76.73	74.34	76.10	186083
2023-06-08	76.00	76.57	75.35	75.88	129685
2023-06-09	75.62	75.70	74.49	75.43	120576
2023-06-12	75.37	75.71	70.31	71.61	465269
2023-06-13	71.75	72.93	71.18	72.42	216340
2023-06-14	72.47	73.56	72.06	72.38	197473
2023-06-15	72.49	72.80	71.60	72.60	168640
2023-06-16	73.01	73.39	71.37	71.87	844144
2023-06-20	72.27	72.54	71.31	71.52	202221
2023-06-21	71.17	72.11	70.43	71.76	213971
2023-06-22	71.92	71.95	71.38	71.60	118858
2023-06-23	71.47	72.36	68.23	68.77	692933
2023-06-26	69.18	70.12	68.78	69.37	164949
2023-06-27	69.62	70.59	69.47	70.30	153442
2023-06-28	69.86	70.22	69.21	69.40	171005
2023-06-29	68.99	70.32	68.99	70.01	150127
2023-06-30	70.36	70.73	69.62	70.11	157973
2023-07-03	69.52	70.89	69.52	70.37	65340
2023-07-05	70.37	71.02	69.83	69.93	141142
2023-07-06	69.45	69.76	68.80	68.98	124959
2023-07-07	68.10	68.59	65.87	66.76	332126
2023-07-10	66.78	67.78	66.16	66.60	288353
2023-07-11	66.94	68.13	66.91	68.11	187526
2023-07-12	68.97	69.88	68.02	69.44	197054
2023-07-13	69.25	70.66	69.09	70.58	192703
2023-07-14	70.45	70.72	69.48	69.99	187332
2023-07-17	69.80	71.20	69.52	70.29	204801
2023-07-18	69.78	71.26	69.78	70.96	188101
2023-07-19	70.97	71.91	70.79	71.67	181557
2023-07-20	71.73	72.91	71.39	72.53	156598
2023-07-21	72.80	73.09	72.11	72.91	335677
2023-07-24	72.86	73.14	71.62	72.15	182845
2023-07-25	71.70	72.55	71.02	72.14	185595
2023-07-26	71.80	72.92	71.34	72.23	175570
2023-07-27	72.17	72.17	69.15	69.99	296672
2023-07-28	70.19	70.82	69.30	70.63	278042
2023-07-31	70.35	71.45	69.64	70.46	2582282
2023-08-01	70.51	70.82	69.01	69.43	227432
2023-08-02	69.14	70.11	68.84	70.09	209169
2023-08-03	69.98	70.19	68.67	68.44	162399
2023-08-04	68.56	69.97	68.56	69.26	183770
2023-08-07	69.19	70.62	69.19	70.09	162615
2023-08-08	70.09	70.18	68.84	69.57	147857
2023-08-09	69.31	70.06	69.16	69.55	168446
2023-08-10	70.11	70.74	68.89	69.15	244763
2023-08-11	69.11	69.75	69.01	69.20	119533
2023-08-14	69.47	69.47	68.17	68.45	170174
2023-08-15	68.55	69.02	67.95	67.98	107351
2023-08-16	68.34	68.34	67.30	67.86	150629
2023-08-17	68.30	68.60	66.94	67.00	99704
2023-08-18	67.09	67.68	66.82	67.40	116668
2023-08-21	66.96	66.96	66.03	66.22	127351
2023-08-22	66.52	66.77	65.95	66.73	98147
2023-08-23	67.18	67.18	66.23	66.44	89634
2023-08-24	66.20	66.70	65.29	65.52	98655
2023-08-25	66.19	66.82	65.58	66.51	124498
2023-08-28	66.99	67.20	66.43	66.66	179463
2023-08-29	66.82	66.82	66.13	66.43	95362
2023-08-30	66.33	66.79	65.79	66.17	97102
2023-08-31	66.51	66.89	65.61	65.76	159938
2023-09-01	66.17	66.17	65.35	65.43	121728
2023-09-05	65.17	65.23	63.19	63.53	138684
2023-09-06	63.75	63.77	62.60	62.86	126071
2023-09-07	63.25	63.25	62.59	63.08	95141
2023-09-08	63.11	63.17	62.77	62.83	74685
2023-09-11	62.90	63.75	62.78	63.23	103180
2023-09-12	63.20	63.52	62.75	63.42	95831
2023-09-13	63.48	64.63	63.48	64.40	117660
2023-09-14	64.74	65.75	64.74	65.24	118838
2023-09-15	65.19	65.57	63.72	64.87	553639
2023-09-18	64.63	64.88	64.17	64.51	114832
2023-09-19	64.73	64.90	64.15	64.20	111889
2023-09-20	64.12	64.17	62.78	62.97	135102
2023-09-21	62.73	62.92	61.96	62.49	160398
2023-09-22	62.13	62.39	61.93	61.98	96565
2023-09-25	61.45	62.35	61.32	62.20	100238
2023-09-26	62.09	62.11	61.05	61.14	131688
2023-09-27	61.46	61.83	60.72	60.84	164995
2023-09-28	61.00	61.57	60.02	60.19	178085
2023-09-29	60.60	60.66	59.69	60.11	152119
2023-10-02	60.00	60.00	57.55	58.42	163631
2023-10-03	58.11	58.11	56.96	57.67	103855
2023-10-04	57.85	59.40	57.06	59.13	167235
2023-10-05	58.88	59.96	58.83	59.76	156630
2023-10-06	59.27	60.80	58.59	60.39	125458
2023-10-09	60.39	61.17	60.32	60.84	90345
2023-10-10	61.16	61.76	60.86	61.17	75251
2023-10-11	61.45	61.45	60.50	61.39	75273
2023-10-12	61.49	61.49	59.12	59.66	88181
2023-10-13	60.30	60.30	58.68	59.10	84179
2023-10-16	59.30	60.11	58.22	59.87	123912
2023-10-17	59.56	60.59	59.56	59.83	118758
2023-10-18	59.35	59.61	58.47	58.96	86792
2023-10-19	58.95	59.17	58.01	58.23	131539
2023-10-20	58.44	58.70	57.87	58.08	222549
2023-10-23	57.64	58.20	57.21	57.35	124131
2023-10-24	58.05	58.59	57.87	58.35	85542
2023-10-25	58.80	60.86	57.80	58.43	108306
2023-10-26	58.88	59.84	57.91	59.54	103531
2023-10-27	59.36	59.36	58.37	58.67	241843
2023-10-30	61.58	62.39	59.98	61.18	212907
2023-10-31	61.12	62.53	60.59	62.48	155225
2023-11-01	62.67	62.92	61.65	62.70	126629
2023-11-02	63.12	63.92	62.74	63.28	124509
2023-11-03	64.49	66.09	63.81	65.00	150758
2023-11-06	64.54	65.08	64.35	64.69	126508
2023-11-07	64.42	64.42	63.35	63.68	72892
2023-11-08	63.38	63.38	61.99	62.50	91861
2023-11-09	62.92	62.92	61.74	62.10	185690
2023-11-10	62.55	62.64	61.70	61.75	114514
2023-11-13	61.44	62.06	60.83	61.61	158500
2023-11-14	63.08	65.60	63.08	65.46	133520
2023-11-15	65.06	66.18	64.64	64.97	114532
2023-11-16	65.45	65.45	64.67	64.82	71200
2023-11-17	65.19	65.54	64.80	65.39	137268
2023-11-20	65.39	65.39	64.06	64.57	80000
2023-11-21	64.57	64.57	63.45	64.24	89635
2023-11-22	64.68	64.86	64.22	64.86	85551
2023-11-24	64.82	65.17	64.62	65.17	24202
2023-11-27	64.89	65.44	64.40	65.08	89555
2023-11-28	64.75	65.55	64.41	64.70	69762
2023-11-29	64.83	65.36	64.09	64.42	96746
2023-11-30	64.42	65.78	64.27	65.64	176341
2023-12-01	65.52	67.08	64.78	66.92	132129
2023-12-04	66.45	68.72	66.45	68.23	128342
2023-12-05	68.06	68.70	66.68	67.55	187933
2023-12-06	68.00	69.20	67.63	67.67	121082
2023-12-07	67.41	68.15	67.05	67.97	119893
2023-12-08	68.18	68.48	67.43	67.56	68857
2023-12-11	67.06	67.06	65.89	66.44	175729
2023-12-12	66.81	66.81	65.21	66.68	100119
2023-12-13	66.89	69.41	65.99	69.19	177267
2023-12-14	70.21	70.43	67.92	68.17	173951
2023-12-15	67.94	68.28	66.33	66.97	940468
2023-12-18	67.44	67.89	66.30	66.52	119486
2023-12-19	66.93	68.01	66.52	67.77	106546
2023-12-20	67.84	68.84	66.49	66.63	163055
2023-12-21	67.00	67.35	66.13	66.72	114701
2023-12-22	67.23	67.80	65.22	66.51	157041
2023-12-26	66.56	67.09	66.09	66.57	88917
2023-12-27	66.59	66.72	65.49	65.85	85403
2023-12-28	65.45	66.41	65.45	65.99	85450
2023-12-29	65.76	65.87	64.86	65.35	106563
2024-01-02	64.76	66.22	64.76	65.65	112437
2024-01-03	65.58	65.71	64.44	64.78	113364
2024-01-04	65.31	65.40	64.10	64.37	109812
2024-01-05	63.90	64.42	62.70	63.50	146781
2024-01-08	63.62	63.91	62.99	63.75	95655
2024-01-09	63.82	63.92	62.63	63.57	98426
2024-01-10	63.37	64.62	63.37	64.62	103513
2024-01-11	64.16	64.16	62.43	63.36	138676
2024-01-12	64.13	64.78	63.53	63.82	187687
2024-01-16	63.42	65.15	63.11	63.23	238125
2024-01-17	62.54	63.40	61.55	62.20	109012
2024-01-18	61.99	62.67	61.64	62.30	115765
2024-01-19	62.59	62.59	61.24	62.16	290270
2024-01-22	62.59	63.34	62.59	62.79	150459
2024-01-23	63.23	63.23	62.01	62.43	129531
2024-01-24	63.05	63.05	59.85	59.94	159420
2024-01-25	60.77	61.20	59.96	60.99	305804
2024-01-26	61.53	61.53	59.87	60.08	105317
2024-01-29	60.08	60.97	59.30	60.87	303230
2024-01-30	60.85	60.85	59.92	60.10	148794
2024-01-31	60.50	61.08	59.22	59.54	180797
2024-02-01	59.55	60.39	59.43	59.95	102508
2024-02-02	59.41	60.06	58.67	59.53	125433
2024-02-05	59.00	59.52	58.26	58.52	158366
2024-02-06	58.41	59.48	58.41	59.45	340695
2024-02-07	59.46	59.83	58.68	58.81	146963
2024-02-08	58.88	58.96	57.97	58.94	139420
2024-02-09	58.63	59.65	58.52	59.36	123928
2024-02-12	59.44	60.97	59.44	60.61	129676
2024-02-13	59.39	60.16	57.81	58.42	241242
2024-02-14	58.94	59.20	58.21	58.83	162785
2024-02-15	59.19	60.84	59.19	60.48	136655
2024-02-16	59.98	60.68	59.22	60.45	125284
2024-02-20	59.81	61.08	59.72	60.04	124459
2024-02-21	60.00	60.82	59.56	59.70	136339
2024-02-22	59.70	59.70	57.04	58.18	242021
2024-02-23	57.98	58.00	56.81	57.14	180328
2024-02-26	58.34	58.34	56.23	57.16	272363
2024-02-27	57.42	57.42	56.15	56.20	210017
2024-02-28	56.00	56.12	55.03	55.21	241351
2024-02-29	55.93	56.36	55.00	55.06	253995
2024-03-01	55.03	56.50	54.39	56.40	243610
2024-03-04	56.13	56.79	55.41	56.72	187680
2024-03-05	56.71	57.81	55.94	56.30	165966
2024-03-06	56.52	57.28	56.50	57.09	182190
2024-03-07	57.55	57.87	56.95	57.22	130408
2024-03-08	57.89	57.89	57.16	57.39	116932
2024-03-11	57.22	58.47	57.22	58.17	192793
2024-03-12	57.79	58.13	57.02	57.54	115839
2024-03-13	57.40	58.42	57.40	57.72	141314
2024-03-14	57.40	57.70	55.50	56.90	401741
2024-03-15	56.60	57.35	56.39	57.09	681192
2024-03-18	57.00	57.00	55.72	55.79	158683
2024-03-19	55.80	56.54	55.56	55.72	194580
2024-03-20	55.43	56.64	55.43	56.25	123367
2024-03-21	56.26	57.04	56.26	56.61	127203
2024-03-22	57.00	57.00	55.75	55.84	137799
2024-03-25	55.92	56.22	55.40	55.52	115308
2024-03-26	55.99	55.99	55.20	55.56	120746
2024-03-27	56.00	56.83	56.00	56.64	199954
2024-03-28	56.94	57.55	56.51	56.59	225171
2024-04-01	56.74	56.74	55.35	55.92	169012
2024-04-02	55.75	56.11	54.69	54.81	172004
2024-04-03	54.63	55.44	54.23	54.62	210139
2024-04-04	55.23	55.40	54.66	55.27	141332
2024-04-05	54.93	54.93	53.95	54.45	160828
2024-04-08	54.71	55.09	54.43	54.89	150007
2024-04-09	55.09	55.68	54.84	55.38	153000
2024-04-10	54.20	54.54	52.96	53.54	218291
2024-04-11	53.77	53.82	53.10	53.39	135270
2024-04-12	53.44	53.45	52.50	52.82	120097
2024-04-15	52.85	52.87	51.92	52.77	191938
2024-04-16	52.47	52.47	51.37	51.94	153697
2024-04-17	52.03	52.79	52.02	52.56	178841
2024-04-18	52.83	53.44	52.80	53.09	171355
2024-04-19	53.02	54.33	53.02	54.27	339497
2024-04-22	54.25	54.57	53.67	54.09	124505
2024-04-23	54.07	55.44	54.07	55.08	153067
2024-04-24	54.57	55.65	54.43	55.13	214808
2024-04-25	55.07	55.47	54.24	54.81	152374
2024-04-26	54.04	54.44	52.21	53.50	337252
2024-04-29	53.83	54.14	53.72	53.79	186968
2024-04-30	53.39	54.77	53.31	54.45	317141
2024-05-01	54.71	55.78	54.63	55.02	205790
2024-05-02	55.53	55.64	54.92	55.03	169696
2024-05-03	55.70	55.98	54.92	55.53	255143
2024-05-06	55.80	56.03	55.50	55.90	153096
2024-05-07	56.19	56.20	55.53	55.95	209876
2024-05-08	55.61	56.82	55.50	56.67	245686
2024-05-09	56.88	57.33	56.43	57.17	282134
2024-05-10	57.12	57.65	56.76	57.56	93920
2024-05-13	57.64	58.50	57.57	58.05	166431
2024-05-14	58.76	59.31	58.34	58.79	213773
2024-05-15	59.51	59.51	58.56	58.84	117511
2024-05-16	58.91	59.91	58.74	59.89	132583
2024-05-17	59.93	60.22	59.57	60.05	159737
2024-05-20	59.99	59.99	59.26	59.30	168804
2024-05-21	59.33	59.82	58.89	59.49	145954
2024-05-22	59.36	59.94	58.01	58.18	201919
2024-05-23	58.10	58.10	56.04	56.50	162620
2024-05-24	56.77	56.77	54.95	55.35	201012
2024-05-28	55.15	55.30	54.11	54.28	186674
2024-05-29	53.84	53.84	52.97	53.09	166954
2024-05-30	53.43	53.99	53.36	53.71	127832
2024-05-31	53.91	55.25	53.91	54.71	295827
2024-06-03	55.17	55.19	54.10	54.15	141737
2024-06-04	54.16	54.97	53.99	54.81	158932
2024-06-05	54.97	55.13	54.11	54.31	101596
2024-06-06	54.04	54.40	53.75	54.00	125973
2024-06-07	53.33	53.70	52.66	52.67	95749
2024-06-10	52.34	52.98	51.96	52.42	111500
2024-06-11	52.02	52.61	51.78	52.55	118857
2024-06-12	53.76	53.76	52.05	52.09	154693
2024-06-13	52.06	52.36	51.17	51.68	166641
2024-06-14	51.28	52.59	51.23	51.99	211665
2024-06-17	51.43	52.33	51.24	52.18	245038
2024-06-18	52.03	52.46	51.69	52.26	266435
2024-06-20	52.05	52.63	52.00	52.45	178015
2024-06-21	52.67	53.24	52.16	52.34	450253
2024-06-24	52.50	53.72	52.30	53.33	172174
2024-06-25	53.39	53.39	52.62	52.99	191239
2024-06-26	52.71	53.39	52.49	53.00	163556
2024-06-27	53.11	53.60	52.81	53.43	146281
2024-06-28	53.85	54.40	53.11	54.22	638089
2024-07-01	54.56	55.06	54.08	54.80	247971
2024-07-02	54.73	55.16	54.70	54.75	150763
2024-07-03	54.92	55.01	53.30	53.35	85877
2024-07-05	53.26	54.33	52.70	54.31	181233
2024-07-08	54.45	54.50	53.50	53.70	109085
2024-07-09	53.55	54.22	53.14	54.09	154515
2024-07-10	54.47	55.14	54.10	55.12	178165
2024-07-11	55.81	57.72	55.80	57.31	184663
2024-07-12	57.81	58.84	57.60	58.33	157021
2024-07-15	58.48	58.48	57.15	57.36	192526
2024-07-16	58.00	59.40	58.00	59.22	161604
2024-07-17	59.53	61.16	59.53	60.19	193453
2024-07-18	59.67	60.76	59.35	59.42	109301
2024-07-19	59.30	59.52	58.86	59.02	137865
2024-07-22	59.12	59.64	58.51	59.44	168370
2024-07-23	59.07	59.55	58.36	58.38	201340
2024-07-24	58.78	59.93	58.69	59.13	157011
2024-07-25	60.14	62.10	59.16	61.66	294716
2024-07-26	62.18	62.18	60.60	60.87	171942
2024-07-29	61.00	61.02	59.64	60.40	158611
2024-07-30	60.70	60.94	60.20	60.94	465239
2024-07-31	61.21	61.62	60.50	60.61	315086
2024-08-01	60.79	61.29	59.82	60.75	278044
2024-08-02	60.56	61.69	60.49	61.22	310971
2024-08-05	61.22	61.22	57.82	58.51	246398
2024-08-06	58.46	59.21	57.84	58.77	296295
2024-08-07	59.06	59.34	58.32	58.57	165879
2024-08-08	58.93	59.11	58.13	58.31	228480
2024-08-09	58.39	58.39	57.38	57.72	462581
2024-08-12	57.72	58.02	56.78	57.81	245632
2024-08-13	58.29	59.01	58.20	58.98	182019
2024-08-14	58.92	59.21	58.29	59.12	262520
2024-08-15	59.76	59.76	58.89	59.01	133100
2024-08-16	59.05	59.57	58.86	59.42	163508
2024-08-19	59.18	59.56	59.15	59.52	88919
2024-08-20	59.27	59.65	58.91	58.92	111182
2024-08-21	58.99	59.16	58.74	58.82	120695
2024-08-22	58.72	59.04	57.52	57.77	131021
2024-08-23	58.00	58.32	56.84	58.28	205502
2024-08-26	58.65	58.70	57.89	58.15	217966
2024-08-27	58.16	58.49	57.59	58.01	133370
2024-08-28	58.18	59.37	57.62	58.96	144010
2024-08-29	59.06	59.17	58.59	58.69	118036
2024-08-30	58.71	59.10	58.32	58.99	109454
2024-09-03	58.63	59.37	58.63	59.00	126160
2024-09-04	59.16	59.46	58.96	59.18	106622
2024-09-05	59.74	59.87	59.26	59.26	126112
2024-09-06	59.68	59.85	58.81	58.91	110474
2024-09-09	58.85	59.20	58.50	59.08	124151
2024-09-10	59.26	60.44	59.26	60.22	146707
2024-09-11	59.80	59.80	58.14	58.18	127042
2024-09-12	58.24	58.53	58.00	58.18	130962
2024-09-13	58.70	59.66	58.61	59.64	125615
2024-09-16	60.15	60.82	60.06	60.79	166435
2024-09-17	61.00	61.97	60.65	60.84	168297
2024-09-18	60.94	61.19	60.00	60.08	136107
2024-09-19	60.24	60.24	59.37	59.97	112231
2024-09-20	59.66	59.75	58.16	58.38	526376
2024-09-23	58.83	59.27	58.58	58.79	105091
2024-09-24	58.56	58.89	57.71	57.73	98842
2024-09-25	58.06	58.06	56.86	57.28	136643
2024-09-26	57.19	57.94	56.87	56.95	121762
2024-09-27	57.43	57.97	57.17	57.48	110935
2024-09-30	57.50	58.20	57.29	58.11	159102
2024-10-01	58.15	58.81	57.84	58.50	140453
2024-10-02	58.21	58.70	57.68	57.70	114758
2024-10-03	57.71	57.86	57.02	57.27	136414
2024-10-04	57.22	58.21	56.63	58.19	160993
2024-10-07	58.09	58.09	56.55	57.17	161330
2024-10-08	57.12	57.20	56.72	56.86	81966
2024-10-09	56.74	57.37	56.28	56.61	141322
2024-10-10	56.38	56.70	55.89	56.37	143981
2024-10-11	56.40	57.53	56.40	57.45	74976
2024-10-14	57.79	59.06	57.64	58.50	80109
2024-10-15	58.81	60.07	58.73	59.23	174923
2024-10-16	59.58	60.56	59.41	60.38	154830
2024-10-17	60.06	60.33	59.24	59.55	184517
2024-10-18	59.56	59.92	59.18	59.57	251044
2024-10-21	59.66	59.93	58.82	59.30	152354
2024-10-22	58.74	59.50	58.36	58.77	343610
2024-10-23	58.80	59.45	58.22	58.59	1207156
2024-10-24	58.77	58.77	56.21	56.40	513616
2024-10-25	56.82	57.29	56.15	56.42	222855
2024-10-28	56.96	58.91	56.50	57.76	229483
2024-10-29	57.06	57.20	56.07	56.18	203834
2024-10-30	56.32	56.63	54.90	55.45	180260
2024-10-31	55.83	56.36	54.92	55.66	323996
2024-11-01	56.22	56.22	54.66	54.49	221035
2024-11-04	54.51	54.97	54.05	54.50	156933
2024-11-05	54.78	56.19	54.36	55.92	156612
2024-11-06	56.50	57.13	55.03	56.58	303324
2024-11-07	56.78	56.88	55.73	55.86	278995
2024-11-08	56.23	56.58	55.43	55.78	228490
2024-11-11	56.07	56.66	55.61	55.70	119254
2024-11-12	55.70	56.49	54.95	55.10	131589
2024-11-13	55.20	55.30	54.24	54.46	115909
2024-11-14	54.31	54.36	53.58	53.84	186680
2024-11-15	54.36	54.94	54.14	54.80	153764
2024-11-18	54.81	55.69	54.67	54.80	185989
2024-11-19	54.72	55.26	53.91	55.15	189893
2024-11-20	55.40	55.70	54.62	55.00	151864
2024-11-21	55.14	55.58	54.67	55.35	259086
2024-11-22	55.35	56.17	55.35	55.76	388742
2024-11-25	56.18	56.98	55.64	55.82	366879
2024-11-26	55.76	56.04	54.88	55.13	312614
2024-11-27	55.53	56.23	55.20	55.28	289229
2024-11-29	55.58	56.18	55.58	55.72	96968
2024-12-02	55.81	55.81	54.63	55.19	144843
2024-12-03	55.11	55.22	54.01	54.13	158051
2024-12-04	53.87	53.96	51.90	52.70	299595
2024-12-05	52.66	53.20	52.02	53.10	148636
2024-12-06	53.31	53.31	52.52	52.99	105879
2024-12-09	53.08	53.98	52.69	53.14	168750
2024-12-10	53.14	53.96	52.72	53.68	176096
2024-12-11	53.88	53.88	52.98	53.21	254341
2024-12-12	53.24	53.91	53.19	53.55	200928
2024-12-13	53.28	54.41	53.18	54.33	162107
2024-12-16	54.42	55.05	53.74	53.90	211907
2024-12-17	53.93	54.54	53.43	53.47	173896
2024-12-18	53.51	53.63	50.99	50.99	202069
2024-12-19	51.35	51.96	50.95	51.05	311072
2024-12-20	50.72	51.93	50.03	50.20	1103891
2024-12-23	50.00	50.39	48.83	49.07	309626
2024-12-24	48.96	49.74	48.87	49.54	92576
2024-12-26	49.26	50.05	48.94	49.96	355819
2024-12-27	49.76	50.09	49.09	49.38	220794
2024-12-30	49.18	49.77	48.78	49.55	276320
2024-12-31	49.57	49.75	48.88	49.22	255323
2025-01-02	49.46	49.73	48.67	48.70	249257
2025-01-03	49.15	49.27	48.00	48.27	229546
2025-01-06	48.44	48.60	47.05	47.15	201268
2025-01-07	47.15	47.53	46.20	46.82	218951
2025-01-08	46.75	47.00	45.96	46.27	219396
2025-01-10	46.20	46.28	45.15	45.47	276882
2025-01-13	45.51	46.16	44.91	45.84	262211
2025-01-14	45.90	46.27	45.71	46.19	163675
2025-01-15	46.48	46.83	46.23	46.55	145036
2025-01-16	46.38	47.99	46.38	47.98	191849
2025-01-17	48.13	48.45	47.78	48.03	271480
2025-01-21	48.51	49.08	47.97	48.22	320142
2025-01-22	47.84	47.85	45.76	46.08	279583
2025-01-23	46.06	46.36	45.43	46.30	218937
2025-01-24	46.12	46.46	45.87	46.07	161902
2025-01-27	46.59	49.12	46.46	49.05	334492
2025-01-28	49.67	53.05	49.41	50.67	628431
2025-01-29	51.09	51.09	49.08	49.66	523705
2025-01-30	50.00	50.38	49.49	49.62	310203
2025-01-31	49.50	50.85	49.11	50.23	798567
2025-02-03	51.00	52.65	50.58	52.10	468731

Explore More About SJW

Coins representing dividend payouts and trends

SJW Dividend History

Discover SJW Group'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

SJW Stock Split History

Discover SJW Group'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

SJW Historical Prices

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

Web Analytics