SKY Historical Prices

Summary

Key Stock Metrics

59.44

(June 17, 2025)

52-Week Low

116.49

(December 9, 2024)

52-Week High

116.49

(December 9, 2024)

All-Time High

65.94

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-21	17.13	17.38	17.13	17.25	9800
1993-10-22	17.25	17.38	17.13	17.38	10800
1993-10-25	17.25	17.50	17.25	17.50	11500
1993-10-26	17.38	17.50	17.25	17.25	19500
1993-10-27	17.25	17.88	17.25	17.50	19400
1993-10-28	17.50	17.88	17.50	17.88	17800
1993-10-29	17.88	18.00	17.88	17.88	12200
1993-11-01	17.88	17.88	17.50	17.50	21700
1993-11-02	17.50	17.50	17.38	17.38	19000
1993-11-03	17.38	17.63	17.38	17.50	44500
1993-11-04	17.50	17.75	17.50	17.63	41400
1993-11-05	17.63	17.63	17.38	17.38	12300
1993-11-08	17.50	17.75	17.50	17.63	7900
1993-11-09	17.63	17.63	17.50	17.63	30400
1993-11-10	17.50	17.50	17.38	17.50	5000
1993-11-11	17.50	17.63	17.50	17.50	10600
1993-11-12	17.50	17.63	17.50	17.63	6000
1993-11-15	17.63	17.88	17.50	17.75	26100
1993-11-16	17.75	17.88	17.63	17.88	42100
1993-11-17	17.75	17.75	17.63	17.75	14000
1993-11-18	17.63	17.75	17.50	17.75	9300
1993-11-19	17.75	17.75	17.50	17.63	22300
1993-11-22	17.50	17.63	17.50	17.63	38100
1993-11-23	17.50	17.63	17.50	17.63	9000
1993-11-24	17.63	17.63	17.38	17.50	23200
1993-11-26	17.63	17.63	17.50	17.50	3900
1993-11-29	17.63	17.75	17.50	17.63	17500
1993-11-30	17.75	17.75	17.25	17.75	60400
1993-12-01	17.63	17.63	17.38	17.50	19800
1993-12-02	17.38	17.75	17.38	17.75	10800
1993-12-03	17.75	17.75	17.38	17.75	19200
1993-12-06	17.75	17.88	17.63	17.88	17200
1993-12-07	17.88	18.00	17.75	17.75	14100
1993-12-08	17.88	17.88	17.50	17.63	14900
1993-12-09	17.50	17.63	17.50	17.63	5100
1993-12-10	17.75	17.75	17.63	17.75	11700
1993-12-13	17.50	17.63	17.50	17.63	7800
1993-12-14	17.63	17.75	17.25	17.25	29800
1993-12-15	17.38	17.63	17.13	17.63	20300
1993-12-16	17.63	19.00	17.63	18.50	79200
1993-12-17	18.75	19.25	18.75	19.25	96500
1993-12-20	19.25	19.50	19.25	19.50	23500
1993-12-21	19.50	19.50	19.25	19.25	25700
1993-12-22	19.25	19.25	18.88	18.88	59400
1993-12-23	19.00	19.00	18.75	18.88	5100
1993-12-27	18.88	18.88	18.63	18.75	5700
1993-12-28	18.75	18.75	18.38	18.50	24400
1993-12-29	18.38	18.75	17.75	18.75	84500
1993-12-30	18.75	19.50	18.75	19.38	26700
1993-12-31	19.50	19.88	19.50	19.75	14300
1994-01-03	19.50	21.25	19.38	21.13	128400
1994-01-04	21.25	21.63	20.63	21.00	146300
1994-01-05	21.00	21.00	20.88	21.00	68800
1994-01-06	21.00	21.25	20.88	20.88	33000
1994-01-07	21.13	21.38	21.00	21.38	40100
1994-01-10	21.25	21.25	20.63	21.00	30800
1994-01-11	21.00	21.38	21.00	21.38	81100
1994-01-12	21.25	21.38	21.00	21.25	96000
1994-01-13	21.13	21.38	20.75	20.88	24300
1994-01-14	20.75	21.13	20.75	20.75	31300
1994-01-17	20.63	20.63	20.50	20.63	4700
1994-01-18	20.63	20.63	20.38	20.50	2200
1994-01-19	20.75	20.88	20.38	20.50	19900
1994-01-20	20.75	21.63	20.63	21.63	33200
1994-01-21	21.75	22.38	21.75	22.38	53300
1994-01-24	22.63	23.00	22.38	22.63	48100
1994-01-25	22.88	22.88	21.63	21.63	28500
1994-01-26	21.38	21.38	21.00	21.25	21200
1994-01-27	21.25	21.25	21.00	21.00	11800
1994-01-28	21.00	21.00	20.75	20.75	5200
1994-01-31	20.88	21.00	20.75	20.75	14200
1994-02-01	20.63	20.88	20.63	20.75	13000
1994-02-02	20.63	20.88	20.50	20.63	8800
1994-02-03	20.63	20.75	20.25	20.63	18300
1994-02-04	20.63	20.63	19.50	19.75	18600
1994-02-07	19.50	19.75	19.13	19.50	27900
1994-02-08	19.63	20.25	19.50	20.13	21700
1994-02-09	20.00	21.00	20.00	21.00	30100
1994-02-10	20.75	20.88	20.50	20.63	7700
1994-02-11	20.75	20.75	20.50	20.63	2100
1994-02-14	20.50	21.13	20.38	21.13	25300
1994-02-15	21.13	21.25	21.00	21.00	26400
1994-02-16	21.00	21.00	20.75	20.88	25300
1994-02-17	20.75	21.00	20.50	20.63	20300
1994-02-18	20.50	20.63	20.25	20.38	13900
1994-02-22	20.25	21.25	20.25	21.25	36600
1994-02-23	21.25	21.75	21.25	21.63	24200
1994-02-24	21.38	21.38	20.88	20.88	24300
1994-02-25	21.00	21.13	20.88	20.88	11600
1994-02-28	20.75	20.88	20.63	20.75	10600
1994-03-01	20.75	20.75	20.13	20.25	15100
1994-03-02	20.13	20.63	19.63	20.63	23000
1994-03-03	20.38	20.63	20.13	20.50	13000
1994-03-04	20.50	20.75	20.13	20.63	13200
1994-03-07	20.63	20.88	20.63	20.75	23900
1994-03-08	20.88	20.88	20.63	20.88	10800
1994-03-09	20.88	20.88	20.63	20.75	8000
1994-03-10	20.50	20.75	20.25	20.38	9400
1994-03-11	20.25	20.38	20.13	20.25	5600
1994-03-14	20.13	20.38	20.13	20.13	14000
1994-03-15	20.13	20.50	20.13	20.50	21500
1994-03-16	21.13	21.88	21.13	21.88	60600
1994-03-17	22.13	23.13	22.13	22.38	91900
1994-03-18	22.25	23.13	22.00	23.13	88100
1994-03-21	22.75	23.50	22.75	23.38	60200
1994-03-22	23.25	23.88	23.25	23.63	18200
1994-03-23	23.88	24.13	23.63	23.88	39100
1994-03-24	24.13	24.13	23.50	23.50	41200
1994-03-25	23.50	23.63	23.25	23.25	28000
1994-03-28	23.00	23.00	22.13	22.63	31500
1994-03-29	22.38	22.50	20.63	20.88	44900
1994-03-30	20.50	21.38	20.13	20.38	46400
1994-03-31	20.50	20.50	19.38	19.38	48700
1994-04-04	19.13	19.25	18.75	18.75	88400
1994-04-05	19.00	19.50	18.88	19.38	62000
1994-04-06	19.38	19.75	19.38	19.50	32000
1994-04-07	19.50	20.13	19.50	20.00	47800
1994-04-08	20.00	20.25	19.50	19.88	47200
1994-04-11	19.50	19.88	19.25	19.63	33200
1994-04-12	19.75	19.75	19.13	19.38	19200
1994-04-13	19.38	19.38	18.50	18.75	38700
1994-04-14	18.63	18.88	18.50	18.75	62000
1994-04-15	18.63	19.13	18.63	19.00	16200
1994-04-18	18.88	18.88	17.75	17.75	123400
1994-04-19	17.75	18.00	17.75	17.88	15600
1994-04-20	18.00	18.50	17.88	18.50	32700
1994-04-21	18.38	19.00	18.38	19.00	36400
1994-04-22	19.00	19.00	18.63	18.63	13500
1994-04-25	18.75	19.00	18.75	18.88	12100
1994-04-26	18.75	19.13	18.63	19.00	16700
1994-04-28	19.00	19.25	19.00	19.00	18500
1994-04-29	19.00	19.13	18.75	18.88	10800
1994-05-02	18.75	19.25	18.75	19.25	12000
1994-05-03	19.00	19.25	19.00	19.13	9000
1994-05-04	19.00	19.13	18.88	19.13	10100
1994-05-05	19.13	19.13	18.50	18.50	11700
1994-05-06	18.50	18.63	18.50	18.63	10000
1994-05-09	18.75	19.00	18.75	18.88	4900
1994-05-10	18.75	19.00	18.75	18.75	9700
1994-05-11	18.88	18.88	17.75	18.13	51800
1994-05-12	17.88	18.13	17.88	18.13	16200
1994-05-13	18.13	18.25	17.88	18.25	30900
1994-05-16	18.25	18.63	18.25	18.50	12300
1994-05-17	18.50	18.88	18.38	18.75	13100
1994-05-18	18.75	18.75	18.38	18.63	7600
1994-05-19	18.63	18.75	18.38	18.75	11900
1994-05-20	18.75	18.88	18.63	18.63	10900
1994-05-23	18.38	18.38	18.13	18.13	31600
1994-05-24	18.13	18.13	17.88	17.88	23800
1994-05-25	18.00	18.13	17.88	18.00	11000
1994-05-26	17.50	18.00	17.38	17.88	225300
1994-05-27	17.75	18.13	17.75	18.00	10400
1994-05-31	17.88	17.88	17.75	17.75	31200
1994-06-01	17.75	17.88	17.63	17.75	14600
1994-06-02	17.63	17.75	17.63	17.63	8900
1994-06-03	17.75	17.88	17.63	17.75	26500
1994-06-06	17.75	18.00	17.75	18.00	22700
1994-06-07	18.00	18.38	18.00	18.25	21200
1994-06-08	18.38	18.38	17.88	18.00	9000
1994-06-09	18.00	18.13	17.75	18.00	8300
1994-06-10	17.88	17.88	17.75	17.88	4900
1994-06-13	17.88	18.13	17.88	18.13	7300
1994-06-14	18.00	18.38	18.00	18.38	13200
1994-06-15	18.25	18.38	18.13	18.38	10600
1994-06-16	18.63	18.88	18.50	18.75	98500
1994-06-17	18.75	19.13	18.75	18.75	62600
1994-06-20	18.75	18.88	18.75	18.88	40600
1994-06-21	18.88	18.88	18.75	18.88	12100
1994-06-22	18.88	19.00	18.75	19.00	15000
1994-06-23	19.00	19.38	18.88	19.38	27500
1994-06-24	19.38	19.38	18.50	18.50	26500
1994-06-27	18.38	18.75	18.25	18.75	32000
1994-06-28	18.88	18.88	18.50	18.75	8800
1994-06-29	18.75	18.88	18.50	18.50	10500
1994-06-30	18.75	18.75	18.38	18.50	10200
1994-07-01	18.63	18.63	18.25	18.38	8000
1994-07-05	18.38	18.50	18.25	18.38	7200
1994-07-06	18.50	18.50	18.25	18.38	12100
1994-07-07	18.50	18.50	18.38	18.50	5600
1994-07-08	18.38	18.88	18.38	18.88	9800
1994-07-11	18.63	18.75	18.63	18.75	9200
1994-07-12	18.63	18.63	18.50	18.50	3900
1994-07-13	18.38	18.63	18.38	18.50	10600
1994-07-14	18.50	18.75	18.38	18.50	12900
1994-07-15	18.50	18.75	18.50	18.63	14300
1994-07-18	18.63	19.25	18.38	19.13	31000
1994-07-19	19.25	19.38	19.00	19.00	17200
1994-07-20	19.13	19.13	18.50	18.88	13700
1994-07-21	18.63	18.75	18.63	18.63	6500
1994-07-22	18.75	19.00	18.63	19.00	7500
1994-07-25	18.88	18.88	18.50	18.75	8000
1994-07-26	18.50	18.63	18.50	18.50	4700
1994-07-27	18.50	18.63	18.38	18.63	5800
1994-07-28	18.50	18.63	18.25	18.63	5400
1994-07-29	18.50	18.75	18.50	18.75	3500
1994-08-01	18.63	19.00	18.63	19.00	15300
1994-08-02	19.00	19.00	18.88	18.88	16600
1994-08-03	19.00	19.50	19.00	19.50	56100
1994-08-04	19.50	20.00	19.50	19.63	28900
1994-08-05	19.50	19.50	19.38	19.38	14500
1994-08-08	19.50	19.50	19.38	19.38	29400
1994-08-09	19.38	19.38	19.00	19.13	5400
1994-08-10	19.13	19.25	19.00	19.00	27700
1994-08-11	19.25	19.25	18.63	18.63	26700
1994-08-12	18.75	18.75	18.50	18.50	7700
1994-08-15	18.63	18.88	18.38	18.50	16600
1994-08-16	18.63	18.75	18.50	18.75	11500
1994-08-17	18.75	18.88	18.63	18.88	17500
1994-08-18	18.75	18.75	18.50	18.50	14600
1994-08-19	18.75	18.75	18.50	18.63	15300
1994-08-22	18.88	18.88	18.63	18.63	32200
1994-08-23	18.63	18.75	18.50	18.63	20100
1994-08-24	18.63	18.88	18.50	18.88	11200
1994-08-25	18.75	18.88	18.63	18.75	22100
1994-08-26	18.75	18.88	18.63	18.88	18000
1994-08-29	18.88	19.00	18.75	18.88	18800
1994-08-30	18.88	19.75	18.88	19.63	26500
1994-08-31	19.88	20.38	19.88	20.13	28900
1994-09-01	20.38	20.38	19.75	19.88	21000
1994-09-02	19.88	20.00	19.63	19.88	10600
1994-09-06	19.75	19.88	19.69	19.88	16300
1994-09-07	19.75	20.13	19.75	20.00	22200
1994-09-08	20.13	21.13	20.13	21.00	53900
1994-09-09	21.00	21.25	20.63	20.75	43800
1994-09-12	20.63	21.13	20.63	21.13	17500
1994-09-13	21.00	21.25	21.00	21.25	39700
1994-09-14	21.13	21.75	21.13	21.75	24400
1994-09-15	21.75	21.75	21.50	21.63	28200
1994-09-16	21.63	21.63	21.25	21.38	39500
1994-09-19	21.25	21.25	20.63	20.63	31900
1994-09-20	20.63	20.63	20.25	20.25	22600
1994-09-21	20.13	20.25	20.13	20.13	15700
1994-09-22	20.13	20.25	20.13	20.13	16700
1994-09-23	20.25	20.63	20.25	20.50	10500
1994-09-26	20.38	20.38	20.13	20.13	14000
1994-09-27	20.38	20.38	19.88	19.88	24400
1994-09-28	20.00	20.00	19.75	19.88	35200
1994-09-29	20.00	20.00	19.88	19.88	11100
1994-09-30	19.88	20.25	19.88	20.25	20100
1994-10-03	20.25	20.25	20.00	20.00	6200
1994-10-04	20.13	20.38	20.13	20.25	23700
1994-10-05	20.13	20.38	20.13	20.38	21300
1994-10-06	20.50	21.13	20.50	21.00	26100
1994-10-07	21.00	21.38	20.88	21.25	28200
1994-10-10	21.13	21.13	21.00	21.00	10300
1994-10-11	21.13	21.38	21.00	21.38	20400
1994-10-12	21.25	21.38	21.00	21.25	17900
1994-10-13	21.25	22.13	21.25	22.13	53300
1994-10-14	22.13	22.13	21.25	21.88	31900
1994-10-17	21.63	21.88	21.38	21.38	13000
1994-10-18	21.50	21.63	21.38	21.63	61600
1994-10-19	21.63	21.63	21.50	21.63	3800
1994-10-20	21.50	21.50	21.00	21.00	7100
1994-10-21	20.75	20.88	20.38	20.75	20500
1994-10-24	20.63	20.75	20.50	20.50	60200
1994-10-25	20.50	20.75	20.38	20.38	39800
1994-10-26	20.13	20.13	19.75	19.88	22500
1994-10-27	19.88	20.00	19.25	19.63	14300
1994-10-28	19.75	20.13	19.75	19.75	35300
1994-10-31	19.63	19.75	19.50	19.75	3300
1994-11-01	19.50	19.50	19.25	19.50	13900
1994-11-02	19.38	19.38	19.25	19.25	7500
1994-11-03	19.25	19.25	18.75	18.88	35600
1994-11-04	18.88	18.88	18.50	18.50	17500
1994-11-07	18.50	19.00	18.50	18.88	26400
1994-11-08	19.00	19.63	19.00	19.63	18000
1994-11-09	19.75	19.75	19.38	19.63	7700
1994-11-10	19.88	19.88	19.25	19.25	18500
1994-11-11	19.25	19.25	19.00	19.13	5200
1994-11-14	19.13	19.38	19.13	19.38	3800
1994-11-15	19.13	19.63	19.13	19.13	15000
1994-11-16	19.38	19.38	18.88	19.00	19000
1994-11-17	19.00	19.00	18.75	19.00	10500
1994-11-18	19.00	19.00	18.63	18.63	16600
1994-11-21	18.63	18.88	18.63	18.63	3200
1994-11-22	18.75	18.88	18.50	18.50	4600
1994-11-23	18.50	18.63	18.13	18.63	19800
1994-11-25	18.63	18.63	18.50	18.50	400
1994-11-28	18.25	18.63	18.25	18.63	9900
1994-11-29	18.38	18.50	18.25	18.38	24400
1994-11-30	18.50	18.50	18.13	18.50	13700
1994-12-01	18.38	18.50	18.13	18.25	15900
1994-12-02	18.25	18.38	17.88	18.00	24600
1994-12-05	18.00	18.25	17.88	18.25	5600
1994-12-06	18.25	18.50	18.13	18.38	8900
1994-12-07	18.25	18.75	18.25	18.75	8200
1994-12-08	18.75	18.75	18.25	18.38	15600
1994-12-09	18.38	18.38	18.00	18.38	11300
1994-12-12	18.38	18.38	18.00	18.25	30500
1994-12-13	18.38	18.38	18.00	18.38	13700
1994-12-14	18.25	18.38	18.13	18.25	8600
1994-12-15	18.13	18.25	17.88	18.00	22800
1994-12-16	17.63	17.63	16.38	17.25	150800
1994-12-19	17.00	17.00	16.63	16.88	33900
1994-12-20	16.88	17.50	16.88	17.50	24600
1994-12-21	17.50	17.75	17.50	17.50	32400
1994-12-22	17.63	17.63	17.50	17.63	31900
1994-12-23	17.75	17.75	17.63	17.63	23900
1994-12-27	17.75	18.00	17.63	17.75	27600
1994-12-28	17.63	17.75	17.50	17.75	11700
1994-12-29	17.63	18.00	17.63	17.88	21900
1994-12-30	18.00	19.25	17.88	18.75	53800
1995-01-03	19.00	19.00	18.75	18.88	16400
1995-01-04	18.75	19.13	18.63	19.13	50000
1995-01-05	19.00	19.13	18.63	18.75	85500
1995-01-06	18.88	18.88	18.75	18.75	42500
1995-01-09	18.63	18.75	18.38	18.75	24100
1995-01-10	18.63	18.75	18.25	18.25	20900
1995-01-11	18.25	18.25	18.00	18.00	7100
1995-01-12	18.00	18.38	17.88	18.00	39200
1995-01-13	18.13	18.13	17.63	18.00	13600
1995-01-16	18.13	18.25	18.00	18.25	9500
1995-01-17	18.00	18.25	17.88	18.25	16200
1995-01-18	18.13	18.25	18.13	18.13	16300
1995-01-19	18.00	18.25	17.75	17.75	19000
1995-01-20	17.88	18.00	17.63	17.63	40000
1995-01-23	17.63	17.63	17.38	17.50	20300
1995-01-24	17.38	17.38	17.13	17.13	17100
1995-01-25	17.25	17.25	17.00	17.13	18600
1995-01-26	17.13	17.25	17.00	17.25	19700
1995-01-27	17.13	17.50	17.13	17.38	4400
1995-01-30	17.25	17.25	17.13	17.13	3200
1995-01-31	17.13	17.38	17.00	17.38	21900
1995-02-01	17.25	17.38	17.13	17.13	12800
1995-02-02	17.25	17.25	17.00	17.25	25700
1995-02-03	17.13	17.25	17.00	17.13	20300
1995-02-06	17.38	17.75	17.38	17.50	20800
1995-02-07	17.63	18.00	17.38	17.75	22700
1995-02-08	17.75	17.88	17.50	17.50	24900
1995-02-09	17.50	17.88	17.50	17.50	26100
1995-02-10	17.63	17.63	17.25	17.50	20900
1995-02-13	17.38	17.50	17.38	17.50	43500
1995-02-14	17.75	17.88	17.50	17.75	30700
1995-02-15	17.88	18.13	17.88	18.00	38900
1995-02-16	18.00	18.50	18.00	18.20	60600
1995-02-17	18.38	18.63	18.38	18.38	18500
1995-02-21	18.50	18.75	18.38	18.75	19100
1995-02-22	18.63	18.75	18.63	18.75	8700
1995-02-23	18.75	18.75	18.38	18.50	61200
1995-02-24	18.50	18.50	18.25	18.25	26300
1995-02-27	18.38	18.63	18.25	18.25	18600
1995-02-28	18.38	18.50	18.25	18.25	17700
1995-03-01	18.50	18.75	18.50	18.63	29900
1995-03-02	18.75	18.75	18.38	18.38	14700
1995-03-03	18.38	18.38	18.13	18.38	4800
1995-03-06	18.38	19.00	18.25	18.88	20400
1995-03-07	18.75	18.88	18.38	18.50	11800
1995-03-08	18.38	18.63	18.25	18.50	28900
1995-03-09	18.50	18.63	18.38	18.50	11100
1995-03-10	18.50	18.63	18.38	18.50	8800
1995-03-13	18.38	18.38	18.13	18.25	16400
1995-03-14	18.25	18.50	18.25	18.50	19000
1995-03-15	18.50	18.50	18.25	18.25	3300
1995-03-16	18.13	18.25	18.00	18.13	32100
1995-03-17	18.13	18.13	17.88	18.00	56200
1995-03-20	18.13	18.13	17.75	17.75	10100
1995-03-21	17.88	18.13	17.75	17.88	8700
1995-03-22	17.88	17.88	17.75	17.88	9000
1995-03-23	17.88	17.88	17.50	17.50	15200
1995-03-24	17.50	17.50	17.25	17.38	79500
1995-03-27	17.38	17.38	17.13	17.25	31500
1995-03-28	17.25	17.75	17.25	17.63	35900
1995-03-29	17.75	17.88	17.63	17.63	28100
1995-03-30	17.63	17.75	17.50	17.63	31100
1995-03-31	17.75	17.75	17.50	17.75	33600
1995-04-03	17.63	17.88	17.63	17.75	10900
1995-04-04	18.38	18.38	18.13	18.25	22800
1995-04-05	18.13	18.25	18.00	18.13	7000
1995-04-06	18.00	18.25	18.00	18.13	10800
1995-04-07	18.13	18.13	18.00	18.13	14300
1995-04-10	18.00	18.00	17.88	18.00	7100
1995-04-11	18.00	18.00	17.50	17.63	14100
1995-04-12	17.63	18.00	17.50	17.88	20300
1995-04-13	17.88	17.88	17.25	17.38	22500
1995-04-17	17.38	17.63	17.25	17.63	12300
1995-04-18	17.50	17.63	17.38	17.63	15000
1995-04-19	17.50	17.50	17.25	17.50	5900
1995-04-20	17.50	17.63	17.25	17.63	4300
1995-04-21	17.88	17.88	17.25	17.75	35600
1995-04-24	17.63	17.75	17.50	17.75	16800
1995-04-25	17.63	17.88	17.63	17.75	20000
1995-04-26	17.75	18.25	17.75	18.13	18000
1995-04-27	18.25	18.25	17.88	18.00	9100
1995-04-28	17.88	17.88	17.63	17.75	9600
1995-05-01	17.75	17.88	17.63	17.75	13000
1995-05-02	17.88	18.13	17.75	18.00	14800
1995-05-03	18.13	18.13	17.75	17.75	24200
1995-05-04	17.88	17.88	17.50	17.63	30900
1995-05-05	17.75	17.75	17.50	17.63	6000
1995-05-08	17.75	18.13	17.63	18.00	28600
1995-05-09	18.00	18.75	18.00	18.75	54500
1995-05-10	18.75	18.75	18.38	18.38	37700
1995-05-11	18.38	18.38	18.25	18.25	10100
1995-05-12	18.25	18.38	18.25	18.38	7300
1995-05-15	18.38	18.50	18.25	18.25	33900
1995-05-16	18.25	18.50	18.25	18.38	10700
1995-05-17	18.50	18.50	18.25	18.25	12100
1995-05-18	18.38	18.38	18.13	18.13	9500
1995-05-19	18.00	18.25	18.00	18.25	17200
1995-05-22	18.25	18.25	18.13	18.13	40800
1995-05-23	18.25	18.25	17.88	18.13	28000
1995-05-24	18.13	18.25	18.00	18.13	3900
1995-05-25	18.00	18.13	17.88	17.88	9100
1995-05-26	17.88	18.13	17.75	18.00	21200
1995-05-30	18.00	18.13	17.88	18.00	2600
1995-05-31	18.13	18.25	18.00	18.25	18100
1995-06-01	18.00	18.38	17.50	18.25	42100
1995-06-02	18.38	18.38	18.00	18.00	7700
1995-06-05	17.88	18.00	17.75	18.00	6700
1995-06-06	17.88	18.00	17.75	17.75	8400
1995-06-07	17.88	18.00	17.88	18.00	6800
1995-06-08	17.88	18.13	17.88	18.13	14600
1995-06-09	18.00	18.13	18.00	18.13	5700
1995-06-12	18.06	18.13	18.00	18.13	13000
1995-06-13	18.13	18.13	17.75	18.13	8300
1995-06-14	18.13	18.13	17.75	17.75	5900
1995-06-15	17.88	18.00	17.88	17.88	5700
1995-06-16	18.13	18.13	17.88	18.00	26700
1995-06-19	18.13	18.13	17.88	18.00	39500
1995-06-20	18.00	18.00	17.75	17.75	10200
1995-06-21	17.88	18.00	17.75	17.88	14200
1995-06-22	18.00	18.00	17.63	17.75	28600
1995-06-23	17.69	17.88	17.63	17.88	10800
1995-06-26	17.75	18.00	17.75	17.75	23000
1995-06-27	17.88	18.13	17.88	18.13	22300
1995-06-28	17.88	18.13	17.88	18.13	16900
1995-06-29	17.88	18.00	17.75	17.88	8600
1995-06-30	18.00	18.13	17.75	18.13	4700
1995-07-03	18.06	18.06	18.00	18.00	1300
1995-07-05	18.25	18.25	18.00	18.00	12200
1995-07-06	18.00	18.50	18.00	18.38	28600
1995-07-07	18.50	18.50	18.13	18.25	17300
1995-07-10	18.25	18.69	18.25	18.63	56700
1995-07-11	18.63	18.63	18.25	18.25	22800
1995-07-12	18.50	18.50	18.13	18.50	59700
1995-07-13	18.38	18.63	18.38	18.50	27300
1995-07-14	18.50	18.50	18.13	18.38	30600
1995-07-17	18.25	18.50	18.25	18.50	9700
1995-07-18	18.38	18.50	18.13	18.13	16700
1995-07-19	18.13	18.13	17.75	17.88	33700
1995-07-20	17.88	17.88	17.50	17.75	37800
1995-07-21	17.75	17.75	17.50	17.63	42000
1995-07-24	17.50	17.50	17.38	17.38	28300
1995-07-25	17.63	17.75	17.25	17.25	75800
1995-07-26	17.25	17.38	17.13	17.25	118200
1995-07-27	17.38	17.38	17.13	17.38	66000
1995-07-28	17.50	17.50	16.63	16.63	491300
1995-07-31	16.50	16.88	16.50	16.75	288000
1995-08-01	16.88	17.00	16.75	17.00	27400
1995-08-02	17.13	17.13	17.00	17.00	13700
1995-08-03	17.00	17.13	17.00	17.00	20000
1995-08-04	17.00	17.25	17.00	17.13	62900
1995-08-07	17.25	17.63	17.25	17.63	38100
1995-08-08	17.63	17.75	17.63	17.75	34000
1995-08-09	17.63	17.75	17.50	17.50	35500
1995-08-10	17.50	17.63	17.38	17.38	168300
1995-08-11	17.38	17.50	17.13	17.13	30200
1995-08-14	17.13	17.31	17.13	17.31	13700
1995-08-15	17.13	17.50	17.13	17.50	29900
1995-08-16	17.38	17.50	17.38	17.50	59800
1995-08-17	17.38	17.63	17.38	17.63	11800
1995-08-18	17.38	17.50	17.38	17.50	18900
1995-08-21	17.50	17.75	17.50	17.63	34600
1995-08-22	17.50	17.63	17.38	17.50	7700
1995-08-23	17.50	17.50	17.38	17.38	25000
1995-08-24	17.38	17.63	17.38	17.50	5500
1995-08-25	17.50	17.63	17.38	17.38	12900
1995-08-28	17.38	17.50	17.25	17.50	7100
1995-08-29	17.44	17.50	17.38	17.50	1900
1995-08-30	17.38	17.50	17.38	17.50	17800
1995-08-31	17.50	17.63	17.50	17.63	16600
1995-09-01	17.50	17.75	17.38	17.75	38000
1995-09-05	17.75	18.13	17.75	18.13	34000
1995-09-06	18.13	18.13	17.88	18.00	8300
1995-09-07	18.00	18.13	17.88	18.13	25600
1995-09-08	17.88	18.25	17.88	18.25	6700
1995-09-11	18.38	18.38	18.13	18.13	31400
1995-09-12	18.25	18.25	18.00	18.13	12400
1995-09-13	18.00	18.13	17.75	17.75	8700
1995-09-14	17.88	18.00	17.63	17.88	11800
1995-09-15	18.00	18.13	18.00	18.13	12200
1995-09-18	18.13	18.25	18.00	18.13	31900
1995-09-19	18.38	18.38	18.13	18.25	17400
1995-09-20	18.25	18.38	18.25	18.38	6400
1995-09-21	18.38	18.38	18.00	18.00	30000
1995-09-22	18.00	18.25	18.00	18.00	10800
1995-09-25	18.00	18.13	18.00	18.00	8900
1995-09-26	18.00	18.13	18.00	18.00	14900
1995-09-27	18.00	18.13	17.88	17.88	35900
1995-09-28	17.88	17.88	17.63	17.75	11600
1995-09-29	17.75	18.00	17.50	18.00	17400
1995-10-02	17.88	18.13	17.88	18.00	8600
1995-10-03	18.00	18.25	18.00	18.00	7900
1995-10-04	18.13	18.13	17.50	18.00	13300
1995-10-05	18.13	18.25	18.00	18.00	4000
1995-10-06	18.00	18.13	17.88	18.13	2500
1995-10-09	18.00	18.25	18.00	18.00	7900
1995-10-10	17.88	17.88	17.63	17.63	8300
1995-10-11	17.63	17.75	17.50	17.50	28200
1995-10-12	17.50	17.88	17.50	17.88	10000
1995-10-13	18.13	18.13	17.88	17.88	31700
1995-10-16	17.88	17.88	17.63	17.63	15800
1995-10-17	17.75	17.88	17.63	17.88	20200
1995-10-18	17.75	18.00	17.75	17.75	2500
1995-10-19	18.13	18.25	17.88	17.88	13800
1995-10-20	18.00	18.00	17.75	18.00	11200
1995-10-23	17.88	18.00	17.88	18.00	1400
1995-10-24	18.00	18.00	17.75	17.75	28900
1995-10-25	17.63	17.63	17.50	17.50	13400
1995-10-26	17.50	17.88	17.50	17.75	11900
1995-10-27	17.63	17.75	17.63	17.63	4000
1995-10-30	17.75	17.75	17.50	17.50	20300
1995-10-31	17.50	17.63	17.50	17.50	21300
1995-11-01	17.50	17.88	17.50	17.88	10800
1995-11-02	17.88	18.00	17.88	17.88	5700
1995-11-03	17.75	17.88	17.75	17.75	24800
1995-11-06	17.75	18.00	17.75	17.75	30900
1995-11-07	18.00	18.00	17.88	17.88	6900
1995-11-08	17.88	18.13	17.88	18.13	42100
1995-11-09	18.00	18.00	17.88	18.00	10300
1995-11-10	17.88	18.00	17.75	17.88	4900
1995-11-13	17.75	18.00	17.75	17.75	2700
1995-11-14	17.75	17.88	17.75	17.88	57200
1995-11-15	18.13	18.50	18.13	18.50	21200
1995-11-16	18.50	19.00	18.50	18.75	24700
1995-11-17	18.75	18.88	18.50	18.75	23500
1995-11-20	18.75	18.88	18.63	18.75	7400
1995-11-21	18.75	18.88	18.50	18.63	9100
1995-11-22	18.88	18.88	18.75	18.75	17700
1995-11-24	18.63	18.88	18.63	18.88	11900
1995-11-27	18.75	18.88	18.75	18.75	9800
1995-11-28	18.75	18.88	18.63	18.75	13600
1995-11-29	18.63	18.88	18.63	18.63	10500
1995-11-30	18.75	18.88	18.63	18.75	15100
1995-12-01	18.75	18.75	18.63	18.75	35400
1995-12-04	18.88	19.75	18.88	19.38	54800
1995-12-05	19.25	19.75	19.13	19.38	32600
1995-12-06	19.25	19.25	18.75	18.75	17100
1995-12-07	18.75	19.00	18.50	18.50	41400
1995-12-08	18.50	18.75	18.50	18.75	15800
1995-12-11	18.63	18.88	18.50	18.81	6500
1995-12-12	18.63	18.63	18.38	18.38	15200
1995-12-13	18.38	18.38	18.25	18.38	16700
1995-12-14	18.63	18.75	18.50	18.63	11200
1995-12-15	18.75	18.88	18.63	18.75	62600
1995-12-18	19.50	19.50	19.25	19.50	33400
1995-12-19	19.50	20.00	19.38	20.00	33200
1995-12-20	19.88	20.13	19.88	19.88	40000
1995-12-21	19.88	21.00	19.88	21.00	72800
1995-12-22	21.25	21.63	21.00	21.38	29600
1995-12-26	21.25	21.88	21.25	21.25	23000
1995-12-27	21.13	21.25	20.38	20.50	37300
1995-12-28	20.50	20.88	20.50	20.63	9500
1995-12-29	20.75	21.00	20.75	20.75	12600
1996-01-02	20.50	21.75	20.50	21.75	58000
1996-01-03	22.00	22.00	21.25	21.50	24400
1996-01-04	21.50	21.50	20.75	20.75	42400
1996-01-05	20.75	20.75	20.38	20.38	15300
1996-01-08	20.38	21.13	20.38	21.13	5400
1996-01-09	21.00	21.25	20.50	20.50	13700
1996-01-10	20.25	20.25	20.00	20.00	9900
1996-01-11	20.00	20.63	20.00	20.63	15400
1996-01-12	20.50	20.50	19.75	19.75	24400
1996-01-15	19.75	20.13	19.75	20.13	18400
1996-01-16	20.38	20.88	20.38	20.88	38000
1996-01-17	20.88	20.88	20.75	20.75	2400
1996-01-18	20.75	20.75	20.25	20.50	17800
1996-01-19	20.75	20.75	20.38	20.63	9200
1996-01-22	20.63	20.63	20.38	20.44	5000
1996-01-23	20.38	20.38	20.13	20.25	11800
1996-01-24	20.13	20.50	20.13	20.50	11400
1996-01-25	20.50	20.50	20.25	20.38	80300
1996-01-26	20.25	20.50	20.25	20.50	4600
1996-01-29	20.38	20.88	20.38	20.88	11400
1996-01-30	20.88	21.13	20.88	21.00	9100
1996-01-31	21.25	21.25	20.75	20.88	8100
1996-02-01	20.75	20.94	20.63	20.63	13300
1996-02-02	20.88	21.00	20.63	21.00	6000
1996-02-05	20.75	21.13	20.75	21.13	6800
1996-02-06	21.00	21.38	21.00	21.13	49200
1996-02-07	21.13	21.50	21.13	21.50	115600
1996-02-08	21.75	23.25	21.75	22.75	57200
1996-02-09	22.50	22.63	22.13	22.13	11800
1996-02-12	21.88	23.13	21.88	23.00	46000
1996-02-13	23.00	23.00	22.63	22.63	23800
1996-02-14	22.63	22.88	22.13	22.13	8600
1996-02-15	22.13	23.00	22.13	22.50	44100
1996-02-16	22.50	22.63	22.38	22.63	13700
1996-02-20	22.63	23.13	22.63	23.13	29500
1996-02-21	23.00	23.25	23.00	23.13	21900
1996-02-22	23.13	23.50	23.13	23.50	17800
1996-02-23	23.50	23.63	23.25	23.38	27400
1996-02-26	23.25	23.38	23.13	23.25	21700
1996-02-27	23.38	23.38	23.00	23.13	7800
1996-02-28	23.38	23.50	23.13	23.25	18100
1996-02-29	23.13	23.63	23.13	23.50	8700
1996-03-01	23.50	23.88	23.25	23.88	40900
1996-03-04	24.00	24.00	23.63	23.75	27400
1996-03-05	23.75	23.88	23.75	23.88	8500
1996-03-06	23.88	24.38	23.75	24.13	40500
1996-03-07	24.25	24.25	24.00	24.13	12500
1996-03-08	23.88	23.88	23.25	23.25	25100
1996-03-11	23.25	23.38	22.88	22.88	20400
1996-03-12	23.13	23.13	22.75	22.88	14000
1996-03-13	23.00	23.00	22.75	23.00	3700
1996-03-14	22.88	23.00	22.88	22.88	13800
1996-03-15	22.88	23.25	22.88	23.00	29300
1996-03-18	22.75	22.88	22.50	22.63	33200
1996-03-19	22.75	23.00	22.63	23.00	44500
1996-03-20	23.00	23.38	23.00	23.38	29900
1996-03-21	23.50	23.75	23.50	23.63	10000
1996-03-22	23.75	23.88	23.75	23.75	12600
1996-03-25	24.00	24.25	24.00	24.00	28700
1996-03-26	24.13	24.50	24.00	24.25	36300
1996-03-27	24.38	24.50	24.25	24.50	14600
1996-03-28	24.50	24.50	24.38	24.38	14200
1996-03-29	24.38	24.63	24.38	24.63	26600
1996-04-01	24.63	24.75	24.38	24.38	29700
1996-04-02	24.63	24.88	24.63	24.75	36800
1996-04-03	24.63	24.63	24.38	24.38	21700
1996-04-04	24.38	24.50	24.38	24.38	3200
1996-04-08	24.38	24.38	23.88	24.00	12200
1996-04-09	24.00	24.50	24.00	24.38	10800
1996-04-10	24.25	24.25	24.00	24.00	33200
1996-04-11	24.38	24.50	24.13	24.13	35700
1996-04-12	24.13	24.50	24.13	24.50	12000
1996-04-15	24.38	24.38	24.13	24.25	14500
1996-04-16	24.25	24.38	24.00	24.00	30000
1996-04-17	24.00	24.25	24.00	24.25	7700
1996-04-18	24.25	24.38	24.13	24.25	4900
1996-04-19	24.25	24.38	24.00	24.13	49000
1996-04-22	24.25	24.38	24.13	24.13	23700
1996-04-23	24.38	24.38	24.13	24.25	18400
1996-04-24	24.13	24.25	24.00	24.00	19200
1996-04-25	24.00	24.63	24.00	24.63	13400
1996-04-26	24.50	24.75	24.50	24.75	13700
1996-04-29	24.63	24.75	24.38	24.63	12200
1996-04-30	24.63	24.63	24.38	24.50	3900
1996-05-01	24.75	24.75	24.38	24.50	9300
1996-05-02	24.25	24.38	24.00	24.00	14300
1996-05-03	24.00	24.00	23.75	23.75	20800
1996-05-06	23.63	23.75	23.50	23.63	31200
1996-05-07	23.75	23.88	23.50	23.88	19100
1996-05-08	23.63	23.88	23.63	23.88	8100
1996-05-09	23.75	24.25	23.75	24.00	27900
1996-05-10	24.13	24.63	24.13	24.50	6800
1996-05-13	24.25	24.50	24.25	24.38	7700
1996-05-14	24.38	25.00	24.25	25.00	18600
1996-05-15	25.25	25.88	25.25	25.75	30900
1996-05-16	25.75	26.63	25.75	25.75	27800
1996-05-17	25.88	26.25	25.63	25.75	20000
1996-05-20	25.63	25.63	25.25	25.63	10200
1996-05-21	25.50	25.50	25.38	25.38	7300
1996-05-22	25.38	25.50	25.38	25.50	3200
1996-05-23	25.38	25.38	25.00	25.13	8900
1996-05-24	24.88	24.88	24.50	24.75	10500
1996-05-28	25.00	25.00	24.63	24.63	4700
1996-05-29	24.63	24.88	24.25	24.25	4700
1996-05-30	24.50	25.63	24.50	25.50	42900
1996-05-31	25.50	26.13	25.50	25.88	49300
1996-06-03	25.63	26.00	25.38	25.63	12000
1996-06-04	25.63	25.63	25.38	25.38	7500
1996-06-05	25.25	25.25	25.00	25.00	5600
1996-06-06	25.38	26.25	25.13	25.88	55700
1996-06-07	25.63	25.75	25.63	25.75	7900
1996-06-10	25.50	25.63	25.50	25.50	13200
1996-06-11	25.63	25.63	25.25	25.38	2400
1996-06-12	25.25	25.63	25.25	25.63	12600
1996-06-13	25.50	26.00	25.50	25.63	34900
1996-06-14	25.63	25.63	25.00	25.13	5400
1996-06-17	25.13	25.75	25.13	25.63	5900
1996-06-18	26.50	26.63	26.25	26.38	77500
1996-06-19	26.25	26.75	26.25	26.63	43000
1996-06-20	26.50	26.50	26.00	26.00	12700
1996-06-21	26.25	26.25	26.13	26.13	59300
1996-06-24	26.13	26.38	26.13	26.25	17900
1996-06-25	26.00	26.38	25.88	26.13	24700
1996-06-26	26.13	26.13	26.00	26.00	9600
1996-06-27	25.75	25.75	25.50	25.50	14700
1996-06-28	25.50	25.88	25.00	25.00	30800
1996-07-01	25.13	26.00	25.13	26.00	17900
1996-07-02	26.00	26.63	26.00	26.63	20500
1996-07-03	26.38	26.38	26.25	26.25	9500
1996-07-05	26.25	26.38	26.25	26.25	6700
1996-07-08	26.00	26.00	25.50	25.75	31000
1996-07-09	25.50	26.00	25.50	25.63	43500
1996-07-10	25.50	25.75	25.38	25.75	4100
1996-07-11	25.63	25.63	24.88	25.00	18700
1996-07-12	25.00	25.13	24.88	25.00	19900
1996-07-15	25.00	25.00	24.38	24.50	10600
1996-07-16	24.38	24.50	24.13	24.25	19400
1996-07-17	24.50	24.50	24.25	24.38	4700
1996-07-18	24.38	25.00	24.38	24.88	10900
1996-07-19	25.13	25.13	24.50	24.50	6900
1996-07-22	24.25	24.25	24.00	24.00	10600
1996-07-23	24.25	24.75	24.13	24.38	23900
1996-07-24	24.00	24.00	23.63	23.63	16200
1996-07-25	23.88	24.00	23.75	24.00	9200
1996-07-26	24.00	24.00	23.75	23.81	20300
1996-07-29	24.00	24.25	23.88	24.13	17600
1996-07-30	24.00	24.00	23.75	24.00	14200
1996-07-31	23.88	24.50	23.88	24.25	9400
1996-08-01	24.63	25.13	24.63	24.88	37300
1996-08-02	24.88	25.25	24.88	25.25	17000
1996-08-05	25.13	25.50	25.13	25.25	6800
1996-08-06	25.25	25.63	25.25	25.50	19200
1996-08-07	25.75	25.88	25.75	25.75	12600
1996-08-08	25.75	25.88	25.75	25.88	3300
1996-08-09	25.88	25.88	25.75	25.75	4600
1996-08-12	25.63	25.75	25.50	25.50	4400
1996-08-13	25.25	25.38	25.25	25.38	4500
1996-08-14	25.25	26.00	25.25	26.00	27200
1996-08-15	25.88	26.00	25.75	25.88	3100
1996-08-16	25.63	25.75	25.50	25.63	17000
1996-08-19	25.50	25.50	25.13	25.25	13000
1996-08-20	25.50	26.00	25.50	26.00	29700
1996-08-21	25.75	25.75	25.63	25.75	7100
1996-08-22	25.63	25.88	25.50	25.75	24700
1996-08-23	25.63	25.75	25.50	25.63	7100
1996-08-26	25.50	25.75	25.50	25.75	56200
1996-08-27	25.75	25.75	25.50	25.75	20500
1996-08-28	25.63	25.75	25.63	25.75	3900
1996-08-29	25.50	25.63	25.50	25.63	5300
1996-08-30	25.50	25.63	25.25	25.38	5200
1996-09-03	25.13	25.75	25.13	25.75	8800
1996-09-04	25.75	25.88	25.63	25.88	39600
1996-09-05	25.75	25.75	25.63	25.63	3700
1996-09-06	25.75	26.00	25.75	25.75	4700
1996-09-09	25.88	26.25	25.75	26.00	24200
1996-09-10	25.88	26.13	25.75	26.00	17800
1996-09-11	26.00	26.63	25.88	26.50	9300
1996-09-12	26.38	26.38	26.13	26.25	5300
1996-09-13	26.00	26.00	25.75	25.75	2600
1996-09-16	26.00	28.13	25.88	27.38	73400
1996-09-17	27.50	27.63	27.25	27.25	42200
1996-09-18	27.50	27.88	27.50	27.75	18300
1996-09-19	27.75	27.75	27.63	27.75	7500
1996-09-20	27.63	27.63	27.50	27.50	11800
1996-09-23	27.50	27.50	27.00	27.13	86200
1996-09-24	26.88	27.38	26.88	27.38	58300
1996-09-25	27.38	27.75	27.38	27.75	18100
1996-09-26	27.75	27.75	27.50	27.50	23700
1996-09-27	27.50	27.75	27.50	27.75	7900
1996-09-30	27.75	27.75	27.50	27.50	13800
1996-10-01	27.63	27.75	27.63	27.63	5100
1996-10-02	27.69	27.75	27.50	27.75	6400
1996-10-03	27.75	27.75	27.50	27.50	24600
1996-10-04	27.50	27.75	27.50	27.75	13400
1996-10-07	27.75	27.88	27.75	27.75	14400
1996-10-08	27.75	27.88	27.63	27.63	6800
1996-10-09	27.50	27.75	27.50	27.75	8400
1996-10-10	27.75	28.00	27.75	27.88	59200
1996-10-11	28.00	28.00	27.88	27.88	5500
1996-10-14	28.00	28.25	27.88	28.25	38500
1996-10-15	28.25	28.63	28.25	28.25	9700
1996-10-16	28.38	28.38	27.88	28.00	11900
1996-10-17	27.88	27.88	27.25	27.25	23100
1996-10-18	27.13	27.75	27.13	27.75	6400
1996-10-21	27.75	28.00	27.50	28.00	8700
1996-10-22	27.88	28.00	27.63	28.00	6400
1996-10-23	27.88	28.00	27.38	27.63	15300
1996-10-24	27.88	27.88	27.50	27.50	2700
1996-10-25	27.63	27.75	27.50	27.63	5100
1996-10-28	27.50	27.75	27.50	27.75	10800
1996-10-29	27.75	27.88	27.50	27.75	11600
1996-10-30	27.88	27.88	27.50	27.50	4400
1996-10-31	27.63	27.63	27.25	27.50	10200
1996-11-01	27.25	27.38	27.13	27.38	3300
1996-11-04	27.63	27.63	27.25	27.25	4200
1996-11-05	27.38	27.38	26.88	27.00	11500
1996-11-06	27.25	27.25	26.88	27.25	24400
1996-11-07	27.25	27.25	26.75	27.00	19900
1996-11-08	26.88	27.13	26.75	27.13	17600
1996-11-11	26.88	27.13	26.88	27.13	10000
1996-11-12	27.00	27.00	26.88	26.88	3700
1996-11-13	26.88	27.00	26.75	26.88	6700
1996-11-14	26.88	27.50	26.88	27.25	14700
1996-11-15	27.38	27.50	27.38	27.38	4000
1996-11-18	27.38	27.50	27.38	27.38	11300
1996-11-19	27.38	27.38	27.13	27.13	6900
1996-11-20	27.38	27.63	27.38	27.50	21300
1996-11-21	27.63	27.63	27.25	27.25	22900
1996-11-22	27.50	27.50	27.38	27.38	4300
1996-11-25	27.00	27.13	26.00	26.00	51700
1996-11-26	25.88	25.88	25.00	25.38	32800
1996-11-27	25.25	25.75	25.25	25.75	46800
1996-11-29	25.75	26.00	25.75	25.88	62400
1996-12-02	25.88	26.25	25.63	26.25	36400
1996-12-03	26.25	27.00	26.25	26.63	12900
1996-12-04	26.63	27.13	26.50	26.88	11600
1996-12-05	26.88	27.00	26.25	26.38	13400
1996-12-06	26.25	26.50	26.00	26.00	18500
1996-12-09	26.13	26.38	26.13	26.13	13300
1996-12-10	26.25	26.38	26.00	26.13	14000
1996-12-11	26.25	26.25	25.75	25.88	18600
1996-12-12	25.75	25.75	24.88	24.88	35300
1996-12-13	24.63	24.88	24.13	24.88	19900
1996-12-16	24.75	25.00	24.75	24.75	4100
1996-12-17	24.88	24.88	23.13	23.75	40000
1996-12-18	23.88	24.25	23.75	24.25	8100
1996-12-19	24.38	24.63	24.38	24.50	14600
1996-12-20	24.38	25.00	24.38	24.88	18100
1996-12-23	25.13	25.50	25.13	25.44	27300
1996-12-24	25.38	25.38	25.13	25.13	15400
1996-12-26	25.25	25.75	25.25	25.75	8200
1996-12-27	25.75	26.00	25.75	25.75	7400
1996-12-30	25.50	25.50	25.00	25.00	17200
1996-12-31	25.00	25.13	24.75	24.75	8700
1997-01-02	24.88	25.13	24.75	25.13	8800
1997-01-03	25.38	25.38	25.13	25.25	5200
1997-01-06	25.38	25.75	25.38	25.63	13000
1997-01-07	25.38	25.50	25.25	25.25	26100
1997-01-08	25.25	25.50	25.25	25.50	7300
1997-01-09	25.50	25.50	25.38	25.50	3600
1997-01-10	25.25	25.50	25.25	25.38	18900
1997-01-13	25.38	25.38	25.13	25.13	13500
1997-01-14	25.25	25.25	24.88	24.88	14000
1997-01-15	24.75	25.00	24.75	25.00	47900
1997-01-16	25.25	25.25	24.88	24.88	9000
1997-01-17	24.75	24.88	24.38	24.50	13500
1997-01-20	24.50	24.50	24.25	24.38	15700
1997-01-21	24.38	24.38	23.88	24.13	68100
1997-01-22	24.13	24.25	24.00	24.13	2900
1997-01-23	24.00	24.00	23.75	23.88	13700
1997-01-24	23.75	23.88	23.50	23.88	23000
1997-01-27	23.88	23.88	23.63	23.75	16800
1997-01-28	23.63	24.00	23.50	24.00	19200
1997-01-29	24.00	24.00	23.88	23.88	47000
1997-01-30	24.13	24.13	23.88	23.88	15300
1997-01-31	23.88	24.00	23.38	23.38	19700
1997-02-03	23.38	23.63	23.38	23.63	22500
1997-02-04	23.88	26.25	23.75	26.25	213800
1997-02-05	26.13	26.63	25.38	25.75	43200
1997-02-06	25.75	26.50	25.63	26.50	66600
1997-02-07	26.50	26.50	25.63	25.88	42900
1997-02-10	26.00	26.00	24.75	25.25	32200
1997-02-11	24.88	24.88	23.88	23.88	64400
1997-02-12	24.00	24.13	23.88	24.13	35000
1997-02-13	24.00	24.00	23.38	23.88	79000
1997-02-14	24.00	24.50	23.88	24.38	12600
1997-02-18	24.38	24.50	24.00	24.00	24300
1997-02-19	24.00	24.25	23.88	24.25	13100
1997-02-20	24.13	24.13	23.63	23.63	34600
1997-02-21	23.75	24.25	23.75	24.00	25200
1997-02-24	24.00	24.25	23.88	24.13	23000
1997-02-25	24.00	24.00	23.88	23.88	37400
1997-02-26	24.00	24.13	24.00	24.00	18000
1997-02-27	24.00	24.13	24.00	24.00	19300
1997-02-28	24.00	24.13	24.00	24.13	7800
1997-03-03	24.13	24.25	23.63	23.63	22800
1997-03-04	23.63	24.13	23.63	24.00	12500
1997-03-05	24.13	24.13	23.88	23.88	5800
1997-03-06	23.88	23.88	23.75	23.75	7600
1997-03-07	23.75	23.88	23.75	23.88	7700
1997-03-10	24.00	24.13	23.88	24.13	17800
1997-03-11	24.00	24.50	23.88	24.50	19800
1997-03-12	24.50	24.50	24.19	24.19	15800
1997-03-13	23.75	23.88	23.63	23.75	7600
1997-03-14	23.75	24.13	23.75	24.13	11600
1997-03-17	24.00	24.13	23.75	24.00	22600
1997-03-18	23.75	23.88	23.00	23.25	76300
1997-03-19	23.25	23.25	23.00	23.25	36100
1997-03-20	23.13	23.13	23.00	23.00	9700
1997-03-21	23.13	23.25	23.00	23.00	23800
1997-03-24	22.88	22.88	22.63	22.75	20700
1997-03-25	22.75	23.25	22.63	22.75	24300
1997-03-26	22.88	23.13	22.75	23.13	28800
1997-03-27	23.00	23.00	22.63	22.63	50500
1997-03-31	22.88	23.00	21.88	21.88	41300
1997-04-01	21.88	22.63	21.88	22.50	35400
1997-04-02	22.63	22.63	22.13	22.13	28200
1997-04-03	22.00	22.00	21.88	21.88	4800
1997-04-04	21.88	22.13	21.75	22.13	29300
1997-04-07	22.25	22.38	21.88	22.00	15600
1997-04-08	21.88	22.00	21.75	21.88	6200
1997-04-09	21.88	22.00	21.38	21.38	39000
1997-04-10	21.38	21.38	21.13	21.38	9700
1997-04-11	21.13	21.38	21.00	21.25	15700
1997-04-14	21.13	21.25	21.00	21.25	12400
1997-04-15	21.25	21.88	21.25	21.50	15800
1997-04-16	21.63	21.88	21.38	21.38	16300
1997-04-17	21.38	21.88	21.38	21.75	19400
1997-04-18	21.75	21.75	21.50	21.63	17300
1997-04-21	21.63	21.63	21.25	21.25	19200
1997-04-22	21.38	21.75	21.38	21.75	5600
1997-04-23	21.88	21.88	21.38	21.50	37800
1997-04-24	21.50	21.50	21.25	21.38	2300
1997-04-25	21.13	21.13	21.00	21.13	9800
1997-04-28	21.13	21.25	21.00	21.13	6900
1997-04-29	21.25	21.63	21.25	21.25	22500
1997-04-30	21.13	21.25	21.00	21.13	19100
1997-05-01	21.25	21.63	21.13	21.63	12500
1997-05-02	21.63	22.75	21.63	22.75	20800
1997-05-05	22.75	23.75	22.75	23.38	62700
1997-05-06	23.38	23.50	22.88	23.50	53400
1997-05-07	23.50	23.75	23.50	23.50	23400
1997-05-08	23.38	23.38	22.50	22.50	8300
1997-05-09	22.63	22.88	22.50	22.50	5000
1997-05-12	22.63	23.25	22.38	23.13	29500
1997-05-13	23.25	23.50	23.13	23.50	23500
1997-05-14	23.63	24.00	23.63	24.00	26700
1997-05-15	24.00	24.00	23.88	23.88	8500
1997-05-16	24.00	24.00	23.25	23.25	14500
1997-05-19	23.38	24.00	23.38	24.00	30300
1997-05-20	24.00	24.25	24.00	24.13	37600
1997-05-21	24.00	24.13	23.75	24.00	8100
1997-05-22	24.25	24.25	24.13	24.25	10700
1997-05-23	24.25	24.50	24.25	24.50	5200
1997-05-27	24.50	24.88	23.75	23.88	22200
1997-05-28	24.13	24.13	23.63	23.88	9300
1997-05-29	24.13	24.50	24.13	24.50	7900
1997-05-30	24.50	24.63	24.25	24.63	32500
1997-06-02	24.75	25.63	24.75	25.63	16000
1997-06-03	25.63	25.75	25.38	25.50	70300
1997-06-04	25.63	25.75	25.13	25.25	49500
1997-06-05	25.00	25.38	25.00	25.38	17700
1997-06-06	25.00	25.13	25.00	25.13	18500
1997-06-09	25.00	25.13	24.25	24.50	32900
1997-06-10	24.38	24.38	24.25	24.38	13000
1997-06-11	24.25	24.38	24.25	24.38	16300
1997-06-12	24.38	24.63	24.25	24.63	25100
1997-06-13	24.75	24.88	24.75	24.88	10000
1997-06-16	24.88	25.13	24.75	25.00	14700
1997-06-17	25.00	25.88	24.88	25.88	30200
1997-06-18	25.88	26.13	25.38	25.50	17000
1997-06-19	25.50	25.50	25.00	25.50	30500
1997-06-20	25.25	25.63	25.00	25.00	48600
1997-06-23	25.00	25.00	24.38	24.88	23300
1997-06-24	25.13	25.13	25.00	25.00	5100
1997-06-25	25.06	25.06	24.63	24.69	14400
1997-06-26	24.69	24.88	24.38	24.88	18500
1997-06-27	25.13	25.25	24.88	25.25	14200
1997-06-30	25.00	25.13	24.50	24.63	38300
1997-07-01	24.63	24.63	24.38	24.44	16400
1997-07-02	24.50	24.75	24.50	24.69	26500
1997-07-03	24.81	24.81	24.69	24.69	6200
1997-07-07	24.81	24.88	24.50	24.56	35800
1997-07-08	24.56	24.94	24.56	24.81	16600
1997-07-09	24.94	25.06	24.75	24.88	26600
1997-07-10	24.63	24.81	24.63	24.81	12300
1997-07-11	25.00	25.19	25.00	25.06	37900
1997-07-14	25.13	25.25	25.00	25.00	37800
1997-07-15	25.00	25.19	25.00	25.06	32900
1997-07-16	25.06	25.31	25.00	25.25	80500
1997-07-17	25.00	25.00	24.88	24.94	21600
1997-07-18	24.88	24.94	24.81	24.88	11300
1997-07-21	24.81	24.88	24.75	24.88	5300
1997-07-22	24.81	25.00	24.81	25.00	13300
1997-07-23	25.00	25.25	25.00	25.19	5200
1997-07-24	25.00	25.13	24.94	25.06	10000
1997-07-25	25.13	25.44	25.13	25.38	7700
1997-07-28	25.50	25.50	25.00	25.25	31900
1997-07-29	25.25	25.63	25.13	25.50	12400
1997-07-30	25.56	25.56	25.06	25.50	20500
1997-07-31	25.38	25.56	25.38	25.44	16800
1997-08-01	25.56	25.69	25.44	25.63	12400
1997-08-04	25.63	25.75	25.50	25.63	12500
1997-08-05	25.63	26.00	25.50	25.94	18400
1997-08-06	25.88	26.25	25.88	26.25	9600
1997-08-07	26.25	26.38	26.19	26.19	6100
1997-08-08	26.13	26.19	25.75	25.81	8400
1997-08-11	25.69	25.75	25.13	25.50	19400
1997-08-12	25.69	26.19	25.63	26.19	14900
1997-08-13	26.19	26.19	25.88	26.13	14500
1997-08-14	26.06	26.06	25.88	25.88	4000
1997-08-15	25.88	26.13	25.88	25.88	3200
1997-08-18	25.88	26.25	25.88	26.13	11200
1997-08-19	26.13	26.31	26.06	26.31	2100
1997-08-20	26.81	30.00	26.81	29.75	61800
1997-08-21	29.56	29.56	28.25	28.25	32600
1997-08-22	28.19	28.19	27.69	27.88	12300
1997-08-25	27.94	28.00	27.13	28.00	24600
1997-08-26	28.00	28.25	27.94	27.94	21900
1997-08-27	27.94	27.94	27.88	27.94	8100
1997-08-28	27.75	28.06	27.63	28.00	7400
1997-08-29	28.25	29.38	28.13	28.94	15600
1997-09-02	28.81	29.50	28.81	29.06	10200
1997-09-03	28.81	29.13	28.63	29.00	6000
1997-09-04	29.13	29.50	28.94	29.06	13300
1997-09-05	29.31	29.31	29.00	29.06	8500
1997-09-08	29.00	29.75	29.00	29.63	6000
1997-09-09	29.50	29.88	29.50	29.63	3900
1997-09-10	29.63	29.88	29.56	29.69	2300
1997-09-11	29.56	29.63	28.81	28.81	4700
1997-09-12	28.88	29.25	28.88	29.25	3500
1997-09-15	29.50	29.50	29.25	29.44	3700
1997-09-16	29.56	29.88	29.56	29.88	5900
1997-09-17	29.94	29.94	29.75	29.81	4900
1997-09-18	29.81	29.88	29.63	29.63	11500
1997-09-19	29.38	29.44	29.00	29.00	7000
1997-09-22	28.75	28.94	28.69	28.69	20800
1997-09-23	28.81	29.44	28.81	29.44	17900
1997-09-24	29.44	30.31	29.13	30.13	25900
1997-09-25	30.00	30.06	29.81	30.06	2200
1997-09-26	30.31	30.31	29.69	29.69	6300
1997-09-29	29.56	29.56	29.06	29.19	12400
1997-09-30	29.31	29.88	29.31	29.88	11500
1997-10-01	29.75	29.88	29.63	29.88	236400
1997-10-02	29.88	29.88	29.38	29.75	8400
1997-10-03	29.81	29.88	29.63	29.69	10100
1997-10-06	29.81	30.50	29.81	30.38	6900
1997-10-07	30.31	30.31	28.81	28.94	21300
1997-10-08	28.88	28.88	28.31	28.31	9100
1997-10-09	28.44	28.69	28.31	28.56	4200
1997-10-10	28.31	28.88	28.25	28.88	5700
1997-10-13	28.94	29.44	28.94	29.38	11000
1997-10-14	29.38	29.63	29.38	29.63	9300
1997-10-15	29.50	29.56	29.44	29.56	9200
1997-10-16	29.44	30.00	29.44	29.81	11800
1997-10-17	29.75	29.75	29.31	29.44	17900
1997-10-20	29.44	29.75	29.44	29.75	1300
1997-10-21	29.63	29.63	29.50	29.56	14900
1997-10-22	29.50	29.50	28.63	28.63	44400
1997-10-23	28.50	28.69	28.25	28.63	37300
1997-10-24	28.56	28.63	28.50	28.56	36200
1997-10-27	28.31	28.38	28.00	28.06	42200
1997-10-28	27.75	28.75	27.75	28.75	20900
1997-10-29	28.75	29.06	28.75	29.06	7100
1997-10-30	28.75	28.81	28.56	28.75	9600
1997-10-31	28.75	29.06	28.75	29.00	19000
1997-11-03	29.06	29.25	29.06	29.19	1600
1997-11-04	29.44	29.44	28.88	28.94	43200
1997-11-05	28.94	29.00	28.94	29.00	4300
1997-11-06	29.00	29.13	28.75	28.75	6200
1997-11-07	28.63	28.75	28.63	28.75	4600
1997-11-10	28.63	29.00	28.63	28.94	11000
1997-11-11	29.00	29.00	28.69	28.94	1800
1997-11-12	28.69	28.75	27.81	27.81	10800
1997-11-13	27.81	28.00	27.75	28.00	4500
1997-11-14	27.88	28.19	27.81	28.13	3100
1997-11-17	28.00	28.25	27.44	27.81	10400
1997-11-18	27.94	28.13	27.94	28.06	3700
1997-11-19	28.31	28.56	28.25	28.56	2900
1997-11-20	28.50	28.50	28.31	28.50	3200
1997-11-21	28.56	28.56	28.31	28.31	11400
1997-11-24	28.06	28.06	27.63	27.69	4400
1997-11-25	27.81	27.94	27.69	27.88	5800
1997-11-26	27.75	27.88	26.38	26.63	16200
1997-11-28	26.63	27.13	26.63	27.13	2600
1997-12-01	27.38	28.25	27.38	27.94	15400
1997-12-02	28.00	28.00	27.88	27.88	10100
1997-12-03	28.06	28.31	27.69	27.69	7600
1997-12-04	27.81	27.94	27.69	27.69	9000
1997-12-05	27.50	28.00	27.38	28.00	12900
1997-12-08	28.00	28.00	27.69	27.88	21000
1997-12-09	27.81	27.81	27.19	27.44	6000
1997-12-10	27.44	27.44	27.00	27.13	17300
1997-12-11	27.13	27.25	26.63	27.00	16000
1997-12-12	27.00	27.25	27.00	27.19	6500
1997-12-15	26.88	27.19	26.75	26.81	17100
1997-12-16	26.69	27.13	26.63	27.13	3700
1997-12-17	27.25	27.25	27.00	27.00	10200
1997-12-18	27.00	27.00	26.06	26.13	14900
1997-12-19	26.38	26.38	25.63	25.63	11500
1997-12-22	25.63	25.63	25.44	25.50	12400
1997-12-23	25.44	26.19	25.44	26.19	7300
1997-12-24	26.06	26.13	26.06	26.13	1000
1997-12-26	26.06	26.13	26.00	26.06	1500
1997-12-29	26.06	26.75	26.06	26.75	6700
1997-12-30	26.81	27.19	26.81	26.81	10100
1997-12-31	27.06	27.56	27.06	27.50	6700
1998-01-02	27.50	27.56	26.63	26.94	22800
1998-01-05	27.00	27.00	26.00	26.25	90100
1998-01-06	26.25	26.25	25.88	26.00	23400
1998-01-07	25.94	26.50	25.75	26.50	61400
1998-01-08	26.38	26.44	25.94	25.94	48400
1998-01-09	26.13	26.13	25.69	25.69	12000
1998-01-12	25.63	26.00	25.31	25.63	37300
1998-01-13	25.81	26.00	25.81	25.94	2000
1998-01-14	26.19	27.00	26.19	26.81	47700
1998-01-15	26.81	26.94	26.63	26.63	7400
1998-01-16	26.75	26.75	25.50	26.25	29500
1998-01-20	26.25	26.75	25.50	26.63	46700
1998-01-21	26.69	26.88	26.06	26.63	59100
1998-01-22	26.63	26.88	26.38	26.88	10700
1998-01-23	26.69	27.25	26.69	27.13	9200
1998-01-26	27.25	27.56	27.00	27.56	17800
1998-01-27	27.38	27.88	27.31	27.63	12300
1998-01-28	27.81	28.25	27.81	28.19	4000
1998-01-29	28.06	28.63	28.06	28.13	17900
1998-01-30	28.13	28.19	27.63	27.75	3900
1998-02-02	28.00	28.13	27.88	28.00	14000
1998-02-03	28.06	28.50	28.06	28.19	9500
1998-02-04	28.06	28.19	27.94	27.94	10100
1998-02-05	27.81	28.25	27.81	28.25	30800
1998-02-06	28.25	28.81	28.13	28.81	16700
1998-02-09	28.69	28.88	28.69	28.75	3100
1998-02-10	28.88	29.44	28.88	29.44	5200
1998-02-11	31.00	31.13	30.63	30.69	52600
1998-02-12	30.94	31.25	30.81	30.88	13500
1998-02-13	30.94	31.13	30.56	30.88	12200
1998-02-17	31.13	31.31	31.06	31.13	12900
1998-02-18	31.00	31.31	31.00	31.00	8200
1998-02-19	31.13	31.13	30.50	30.50	6900
1998-02-20	31.00	31.00	30.63	30.75	13600
1998-02-23	30.75	31.19	30.50	30.81	18400
1998-02-24	30.94	31.00	30.75	30.88	6800
1998-02-25	31.00	31.31	30.88	31.31	7700
1998-02-26	31.31	31.44	31.00	31.44	5300
1998-02-27	31.56	31.94	31.19	31.94	10400
1998-03-02	32.00	32.00	31.44	31.63	7900
1998-03-03	31.50	31.88	31.38	31.75	2500
1998-03-04	31.63	31.63	31.13	31.38	20700
1998-03-05	31.31	31.44	31.31	31.38	5100
1998-03-06	31.25	31.94	31.25	31.63	9900
1998-03-09	31.69	31.69	31.38	31.50	8800
1998-03-10	31.50	31.50	31.00	31.25	11700
1998-03-11	31.00	31.38	31.00	31.25	22500
1998-03-12	31.31	31.31	31.06	31.31	3200
1998-03-13	30.94	31.19	30.88	31.19	2300
1998-03-16	31.13	31.38	31.13	31.38	6400
1998-03-17	31.50	31.94	31.38	31.75	5300
1998-03-18	31.50	31.56	31.25	31.38	6400
1998-03-19	31.44	31.50	31.25	31.50	12100
1998-03-20	31.50	31.50	31.13	31.13	6700
1998-03-23	31.00	31.00	30.50	30.75	36800
1998-03-24	30.94	30.94	30.50	30.75	16700
1998-03-25	30.69	30.75	30.44	30.69	15000
1998-03-26	30.44	30.56	30.25	30.44	5900
1998-03-27	30.50	30.63	30.25	30.63	21200
1998-03-30	30.50	30.50	30.06	30.19	6500
1998-03-31	30.06	30.56	30.00	30.50	6900
1998-04-01	30.56	30.69	30.31	30.69	10400
1998-04-02	30.75	31.38	30.75	31.31	20500
1998-04-03	31.25	31.75	31.25	31.25	9500
1998-04-06	31.44	31.69	31.31	31.50	11600
1998-04-07	31.38	31.56	31.00	31.13	7800
1998-04-08	31.00	31.38	31.00	31.31	9600
1998-04-09	31.31	31.56	31.06	31.38	14900
1998-04-13	31.56	31.75	31.44	31.56	6700
1998-04-14	31.81	32.50	31.81	32.31	33100
1998-04-15	32.31	32.44	32.31	32.44	3300
1998-04-16	32.38	32.56	32.00	32.00	36700
1998-04-17	32.19	32.19	32.00	32.00	16200
1998-04-20	31.88	31.94	31.63	31.69	10200
1998-04-21	31.75	31.75	30.19	31.56	33700
1998-04-22	31.81	31.81	31.50	31.50	6600
1998-04-23	31.63	31.63	31.00	31.00	16800
1998-04-24	31.19	31.31	31.00	31.00	10000
1998-04-27	31.00	31.00	30.19	30.19	9800
1998-04-28	30.06	30.13	30.00	30.06	23000
1998-04-29	30.00	30.19	30.00	30.06	12600
1998-04-30	30.06	30.50	30.06	30.38	4700
1998-05-01	30.38	30.81	30.38	30.81	6100
1998-05-04	30.81	30.81	30.56	30.63	3500
1998-05-05	30.63	30.75	30.44	30.69	4300
1998-05-06	30.81	30.94	30.69	30.75	18000
1998-05-07	30.75	30.75	30.38	30.38	3500
1998-05-08	30.56	30.56	30.38	30.50	6600
1998-05-11	30.56	30.56	30.44	30.44	8600
1998-05-12	30.44	30.44	30.31	30.38	2500
1998-05-13	30.50	30.56	30.50	30.56	5900
1998-05-14	30.56	30.56	30.50	30.56	6000
1998-05-15	30.44	30.50	30.31	30.31	4100
1998-05-18	30.19	30.25	30.00	30.19	34400
1998-05-19	30.19	30.25	30.00	30.25	7700
1998-05-20	30.19	30.19	30.00	30.06	4400
1998-05-21	30.00	30.00	29.94	30.00	19300
1998-05-22	30.19	30.19	29.88	30.00	7900
1998-05-26	29.88	29.88	29.63	29.75	2200
1998-05-27	29.75	29.75	28.75	28.75	14700
1998-05-28	28.75	29.13	28.63	29.00	9300
1998-05-29	29.06	29.50	29.06	29.13	15800
1998-06-01	29.13	29.63	29.13	29.50	3900
1998-06-02	29.50	29.50	29.25	29.25	6600
1998-06-03	29.44	29.81	29.44	29.75	7100
1998-06-04	29.88	30.00	29.81	29.88	4100
1998-06-05	29.75	30.06	29.63	30.06	32700
1998-06-08	30.13	30.13	29.94	30.13	35300
1998-06-09	30.00	30.13	29.94	30.00	47800
1998-06-10	30.00	30.13	30.00	30.00	22100
1998-06-11	29.88	29.94	29.38	29.63	6000
1998-06-12	29.50	29.50	29.00	29.06	4300
1998-06-15	29.13	29.13	28.69	28.81	14100
1998-06-16	28.88	29.00	28.56	28.88	33300
1998-06-17	28.88	29.00	28.88	28.88	10000
1998-06-18	28.63	28.63	28.00	28.00	19200
1998-06-19	28.19	28.25	28.00	28.19	5600
1998-06-22	28.31	28.63	28.06	28.50	6100
1998-06-23	28.75	29.19	28.75	29.06	14800
1998-06-24	29.31	30.38	29.31	30.38	14900
1998-06-25	30.38	31.44	30.25	31.44	11500
1998-06-26	31.69	32.13	31.56	32.13	14200
1998-06-29	32.25	32.69	32.25	32.25	16200
1998-06-30	32.31	32.88	32.13	32.63	16400
1998-07-01	32.63	33.50	32.63	33.50	12300
1998-07-02	33.38	34.25	33.25	34.25	6200
1998-07-06	34.44	34.75	34.38	34.69	11600
1998-07-07	34.56	34.63	33.94	34.25	11300
1998-07-08	33.63	34.25	33.63	34.13	16700
1998-07-09	33.88	33.88	33.13	33.69	18400
1998-07-10	33.56	33.75	33.19	33.19	4300
1998-07-13	33.25	33.25	33.00	33.06	16000
1998-07-14	33.19	33.31	32.94	33.31	13600
1998-07-15	33.44	33.56	33.25	33.44	7100
1998-07-16	33.38	34.13	33.38	34.13	3800
1998-07-17	34.19	34.56	33.94	34.44	12600
1998-07-20	34.69	34.75	34.44	34.69	12800
1998-07-21	34.75	34.88	34.00	34.00	11700
1998-07-22	34.25	34.25	33.50	33.50	9200
1998-07-23	33.75	33.75	33.31	33.50	6800
1998-07-24	33.63	33.63	33.31	33.44	8300
1998-07-27	33.31	33.31	32.88	33.00	8800
1998-07-28	32.81	32.81	32.50	32.50	6600
1998-07-29	32.38	32.44	32.00	32.13	9000
1998-07-30	32.13	32.75	32.13	32.69	9000
1998-07-31	32.63	32.63	32.06	32.19	6900
1998-08-03	32.00	32.06	31.25	31.25	10000
1998-08-04	31.38	31.38	29.81	29.81	11900
1998-08-05	29.81	30.63	29.81	30.63	18800
1998-08-06	30.88	31.75	30.63	31.75	18100
1998-08-07	31.88	32.50	31.75	32.50	10200
1998-08-10	32.38	32.38	32.06	32.06	2900
1998-08-11	32.06	32.13	31.63	32.13	11500
1998-08-12	31.88	32.00	31.88	32.00	4800
1998-08-13	32.00	32.31	31.81	32.31	17200
1998-08-14	32.19	32.44	32.06	32.31	5300
1998-08-17	32.19	32.56	31.44	31.44	7800
1998-08-18	32.19	32.19	31.56	31.56	28300
1998-08-19	31.38	31.38	29.75	29.81	75400
1998-08-20	29.81	29.88	29.69	29.88	2000
1998-08-21	29.94	29.94	29.63	29.94	72300
1998-08-24	30.00	30.00	29.94	30.00	2500
1998-08-25	29.94	29.94	29.56	29.69	37300
1998-08-26	29.56	29.75	28.06	28.38	56700
1998-08-27	28.31	28.69	28.00	28.69	245400
1998-08-28	28.50	28.50	28.00	28.19	23700
1998-08-31	28.00	28.25	28.00	28.25	9300
1998-09-01	28.50	28.50	27.13	27.81	21400
1998-09-02	27.69	28.25	27.31	28.25	15900
1998-09-03	28.25	28.31	27.38	27.50	17300
1998-09-04	27.63	27.63	27.06	27.13	16200
1998-09-08	27.38	28.00	27.38	28.00	3900
1998-09-09	28.00	28.31	28.00	28.06	4800
1998-09-10	28.00	28.38	27.75	28.25	37200
1998-09-11	28.00	28.25	27.94	28.06	16100
1998-09-14	28.19	28.50	28.00	28.13	10500
1998-09-15	28.38	28.44	28.13	28.31	10800
1998-09-16	28.44	28.44	27.81	28.00	2900
1998-09-17	27.88	28.06	27.75	27.94	6300
1998-09-18	28.13	28.13	27.63	27.88	7800
1998-09-21	27.50	27.50	27.38	27.44	2500
1998-09-22	27.38	27.63	27.19	27.63	12600
1998-09-23	27.50	27.75	27.50	27.75	2700
1998-09-24	27.81	28.25	27.81	28.13	4600
1998-09-25	28.13	28.50	28.13	28.31	2100
1998-09-28	28.19	28.63	28.19	28.63	2000
1998-09-29	28.75	28.94	28.69	28.69	2300
1998-09-30	28.63	29.00	28.63	29.00	3600
1998-10-01	28.75	28.75	28.25	28.38	6400
1998-10-02	28.13	28.13	27.69	27.69	9900
1998-10-05	27.44	27.44	25.94	26.00	24200
1998-10-06	26.00	26.00	24.50	24.50	40800
1998-10-07	24.63	24.75	24.19	24.50	9900
1998-10-08	24.50	25.25	24.25	25.25	15800
1998-10-09	25.00	25.00	24.56	25.00	3600
1998-10-12	24.81	25.00	24.75	24.94	2900
1998-10-13	24.88	25.13	24.50	24.50	14200
1998-10-14	24.50	25.00	24.50	25.00	330900
1998-10-15	25.00	25.88	25.00	25.81	32800
1998-10-16	25.69	25.75	25.44	25.63	2500
1998-10-19	25.88	26.94	25.63	26.88	41300
1998-10-20	27.00	27.44	26.69	27.38	8500
1998-10-21	27.50	27.75	27.31	27.63	19900
1998-10-22	27.88	28.13	27.75	27.88	11700
1998-10-23	27.88	27.88	27.25	27.63	15100
1998-10-26	27.63	28.63	27.50	28.63	22400
1998-10-27	28.88	29.00	28.56	28.94	6000
1998-10-28	28.69	29.13	28.69	29.13	6800
1998-10-29	29.00	31.00	29.00	31.00	39900
1998-10-30	31.25	31.31	30.88	31.06	10000
1998-11-02	31.19	31.44	29.25	29.25	204900
1998-11-03	29.50	30.06	29.50	29.94	11000
1998-11-04	30.06	30.31	30.06	30.25	3300
1998-11-05	30.25	31.25	30.25	31.13	44700
1998-11-06	31.25	31.88	31.19	31.88	8300
1998-11-09	32.00	32.19	32.00	32.06	1300
1998-11-10	32.00	32.56	31.88	32.56	7900
1998-11-11	32.31	32.31	31.81	32.00	5700
1998-11-12	32.13	32.13	31.00	31.13	12400
1998-11-13	31.13	31.13	30.13	30.13	9000
1998-11-16	30.13	31.00	30.13	30.50	17000
1998-11-17	30.50	30.63	30.31	30.50	15700
1998-11-18	30.75	31.31	30.75	31.19	12900
1998-11-19	31.19	31.31	31.19	31.31	8900
1998-11-20	31.19	31.44	31.13	31.44	3800
1998-11-23	31.69	32.06	31.69	31.94	19000
1998-11-24	31.94	32.25	31.94	32.13	4100
1998-11-25	31.88	31.88	31.31	31.38	8700
1998-11-27	31.25	31.31	31.25	31.31	500
1998-11-30	31.31	32.50	31.31	32.50	9300
1998-12-01	32.50	32.50	31.88	32.50	9200
1998-12-02	32.50	32.50	31.81	31.94	11100
1998-12-03	31.94	31.94	31.25	31.69	8500
1998-12-04	31.94	32.06	31.88	32.06	9200
1998-12-07	32.19	32.25	31.94	32.13	2700
1998-12-08	32.25	32.50	32.00	32.00	2700
1998-12-09	32.13	33.38	32.00	32.44	35100
1998-12-10	32.56	32.75	32.38	32.38	12200
1998-12-11	32.38	32.63	32.13	32.63	2400
1998-12-14	32.50	32.50	31.94	31.94	4900
1998-12-15	31.81	32.19	31.75	32.19	10200
1998-12-16	32.19	32.25	31.94	31.94	25800
1998-12-17	31.69	32.06	31.63	32.06	10300
1998-12-18	31.94	32.19	31.94	31.94	11500
1998-12-21	31.94	32.19	31.94	32.06	17500
1998-12-22	32.13	32.25	31.88	31.88	33600
1998-12-23	32.00	32.13	31.31	32.13	17400
1998-12-24	32.19	32.38	31.63	32.38	10100
1998-12-28	32.38	32.63	32.25	32.50	15700
1998-12-29	32.31	32.75	32.31	32.56	8700
1998-12-30	32.69	32.75	32.44	32.56	18000
1998-12-31	32.56	32.63	32.44	32.50	10400
1999-01-04	32.50	32.50	31.81	31.88	32800
1999-01-05	31.88	32.00	31.69	31.69	6800
1999-01-06	31.94	32.19	31.69	32.00	6700
1999-01-07	32.00	32.00	31.75	31.88	2200
1999-01-08	31.50	31.63	31.19	31.19	12700
1999-01-11	31.00	31.06	30.50	30.75	6400
1999-01-12	30.88	30.94	30.63	30.94	3400
1999-01-13	30.94	31.56	30.94	31.56	4400
1999-01-14	31.50	31.81	31.50	31.81	4200
1999-01-15	31.75	31.94	31.63	31.94	1800
1999-01-19	32.19	32.19	31.88	32.19	4400
1999-01-20	31.94	32.25	31.94	32.25	16800
1999-01-21	32.19	32.38	32.06	32.25	6100
1999-01-22	32.50	32.50	32.25	32.50	2600
1999-01-25	32.50	32.50	31.88	32.13	8700
1999-01-26	32.00	32.00	31.19	31.31	11500
1999-01-27	31.19	31.31	31.00	31.13	9400
1999-01-28	31.13	31.13	30.88	30.94	23000
1999-01-29	30.94	30.94	30.69	30.75	4200
1999-02-01	30.75	30.94	30.75	30.75	4700
1999-02-02	30.56	30.56	30.25	30.44	5800
1999-02-03	30.38	30.75	30.25	30.25	10200
1999-02-04	30.25	30.31	29.88	29.88	16000
1999-02-05	29.88	29.88	29.00	29.25	32600
1999-02-08	29.19	29.50	29.13	29.50	2800
1999-02-09	29.38	29.81	29.38	29.81	6000
1999-02-10	29.88	29.88	29.38	29.50	5200
1999-02-11	29.50	29.56	29.31	29.31	4200
1999-02-12	29.31	29.31	29.00	29.00	2500
1999-02-16	29.13	29.19	28.75	29.19	5500
1999-02-17	29.25	29.69	29.25	29.56	12000
1999-02-18	29.44	29.75	29.19	29.44	3800
1999-02-19	29.25	29.38	29.00	29.38	6000
1999-02-22	29.50	29.88	29.31	29.56	7600
1999-02-23	29.63	29.63	29.13	29.13	4100
1999-02-24	29.38	29.94	29.31	29.94	6700
1999-02-25	29.81	29.81	29.31	29.44	4800
1999-02-26	29.56	29.69	29.00	29.25	6200
1999-03-01	29.50	29.56	29.06	29.25	6700
1999-03-02	29.50	29.56	29.13	29.25	5200
1999-03-03	29.38	29.50	29.19	29.31	9300
1999-03-04	29.31	29.38	29.00	29.06	7200
1999-03-05	28.94	29.00	28.75	28.81	6900
1999-03-08	28.94	28.94	28.50	28.69	18500
1999-03-09	28.81	29.06	28.63	28.75	7600
1999-03-10	28.94	29.00	28.44	29.00	18100
1999-03-11	28.88	28.88	28.50	28.63	5600
1999-03-12	28.63	28.63	28.25	28.38	4700
1999-03-15	28.13	28.50	28.13	28.50	3600
1999-03-16	29.50	30.50	29.50	30.06	38100
1999-03-17	30.25	30.25	29.88	30.00	15000
1999-03-18	30.00	30.00	28.94	29.38	15800
1999-03-19	29.19	29.19	28.69	28.88	6900
1999-03-22	29.50	30.00	29.25	29.31	21300
1999-03-23	29.38	29.38	28.56	28.63	13700
1999-03-24	28.38	28.44	27.75	28.13	11400
1999-03-25	28.13	29.38	28.13	29.25	16000
1999-03-26	29.13	29.63	29.00	29.25	18500
1999-03-29	29.25	29.75	29.19	29.19	12300
1999-03-30	29.25	29.25	29.00	29.25	13500
1999-03-31	29.13	29.13	27.75	27.75	38600
1999-04-01	27.88	28.13	27.19	27.25	6900
1999-04-05	27.25	28.38	27.25	27.81	25000
1999-04-06	27.63	28.00	27.31	27.56	14800
1999-04-07	27.69	27.69	27.13	27.25	13200
1999-04-08	27.38	27.38	26.50	26.88	14100
1999-04-09	26.81	27.13	26.56	27.06	7000
1999-04-12	27.19	28.75	27.19	28.56	19400
1999-04-13	28.69	28.81	28.38	28.38	7500
1999-04-14	28.50	29.19	28.06	28.38	27000
1999-04-15	28.63	28.94	28.25	28.25	11400
1999-04-16	28.38	29.00	28.38	28.88	14200
1999-04-19	29.00	29.38	28.75	28.81	11400
1999-04-20	28.94	28.94	28.25	28.69	7000
1999-04-21	28.81	29.25	28.63	28.94	10300
1999-04-22	29.00	29.00	28.44	28.56	4100
1999-04-23	28.25	28.69	28.00	28.69	13600
1999-04-26	28.81	29.06	28.56	28.88	9200
1999-04-27	29.13	29.56	29.00	29.56	8100
1999-04-28	29.69	29.94	29.06	29.06	11600
1999-04-29	29.06	29.31	29.06	29.19	28500
1999-04-30	29.44	30.00	29.31	29.31	23900
1999-05-03	29.38	30.13	29.25	30.13	17700
1999-05-04	30.25	30.50	29.81	30.31	15700
1999-05-05	30.19	30.19	29.63	29.63	2800
1999-05-06	29.38	30.38	29.38	30.31	11800
1999-05-07	30.06	30.88	29.81	30.75	11700
1999-05-10	30.88	31.13	30.88	31.00	15100
1999-05-11	30.88	30.94	30.56	30.69	4500
1999-05-12	30.81	30.81	29.88	30.06	12300
1999-05-13	30.19	30.31	29.88	29.94	5800
1999-05-14	30.00	30.06	29.94	29.94	8600
1999-05-17	29.94	30.38	29.81	30.13	55200
1999-05-18	30.06	30.06	30.00	30.00	1700
1999-05-19	30.25	30.88	30.25	30.88	13900
1999-05-20	31.00	31.50	31.00	31.44	6900
1999-05-21	31.50	31.50	30.75	30.75	25600
1999-05-24	30.81	31.00	30.63	31.00	5900
1999-05-25	30.88	30.94	30.81	30.81	2100
1999-05-26	30.88	31.13	30.81	31.13	2500
1999-05-27	31.38	31.50	30.88	31.00	12200
1999-05-28	30.88	31.44	30.88	31.19	4900
1999-06-01	31.31	31.44	31.13	31.44	4900
1999-06-02	31.31	31.31	30.56	30.81	6200
1999-06-03	30.56	30.69	30.50	30.50	4600
1999-06-04	30.50	31.00	30.50	30.50	25300
1999-06-07	30.75	30.75	29.75	30.38	20100
1999-06-08	30.25	30.38	30.00	30.25	1800
1999-06-09	30.00	30.19	29.88	30.13	8600
1999-06-10	30.06	30.06	29.75	29.88	10900
1999-06-11	29.81	30.13	29.81	30.00	9300
1999-06-14	30.13	30.25	29.88	29.88	11500
1999-06-15	29.88	30.00	29.69	29.94	13100
1999-06-16	30.00	30.00	29.63	29.88	7800
1999-06-17	29.75	29.94	29.56	29.75	6000
1999-06-18	30.00	30.00	28.50	28.88	63100
1999-06-21	29.00	29.00	28.31	28.63	7500
1999-06-22	28.75	29.31	28.69	29.31	5800
1999-06-23	29.44	30.19	29.44	30.06	10400
1999-06-24	30.00	30.13	30.00	30.13	1200
1999-06-25	30.00	30.31	30.00	30.13	5200
1999-06-28	30.13	30.19	30.00	30.06	2300
1999-06-29	30.00	30.06	30.00	30.06	5400
1999-06-30	29.94	30.00	29.31	29.31	38900
1999-07-01	29.31	29.94	29.31	29.94	4200
1999-07-02	29.81	29.94	29.69	29.75	2500
1999-07-06	29.75	29.88	29.25	29.25	14800
1999-07-07	29.25	29.50	29.25	29.31	5900
1999-07-08	29.19	29.44	29.19	29.44	4500
1999-07-09	29.31	29.50	29.25	29.44	2700
1999-07-12	29.38	29.50	29.31	29.31	1900
1999-07-13	29.25	29.50	29.25	29.38	6900
1999-07-14	29.38	29.50	29.25	29.50	8300
1999-07-15	29.63	29.69	29.38	29.69	3800
1999-07-16	29.56	29.56	29.31	29.56	3600
1999-07-19	29.38	29.44	29.31	29.38	32100
1999-07-20	29.63	30.13	29.63	30.13	10300
1999-07-21	30.38	30.63	30.38	30.63	9400
1999-07-22	30.63	30.75	30.50	30.63	2700
1999-07-23	30.50	31.19	30.25	31.00	6900
1999-07-26	31.06	31.06	30.75	30.75	3200
1999-07-27	30.88	30.88	30.31	30.63	2800
1999-07-28	30.63	30.69	30.63	30.63	5500
1999-07-29	30.38	30.44	30.06	30.31	16500
1999-07-30	30.25	30.38	30.25	30.31	1500
1999-08-02	30.25	30.31	30.00	30.19	15400
1999-08-03	30.00	30.06	30.00	30.06	17500
1999-08-04	30.00	30.25	30.00	30.25	4300
1999-08-05	30.13	30.31	29.88	30.31	6900
1999-08-06	30.06	30.13	29.88	30.13	3100
1999-08-09	30.06	30.06	29.25	29.25	7800
1999-08-10	29.13	29.13	28.38	28.94	16500
1999-08-11	29.06	29.25	29.06	29.13	4100
1999-08-12	28.69	28.69	27.81	28.25	12900
1999-08-13	28.06	28.06	27.63	28.00	6400
1999-08-16	27.81	27.81	27.63	27.75	4200
1999-08-17	27.69	28.13	27.50	28.13	12500
1999-08-18	28.06	28.44	28.06	28.34	7200
1999-08-19	28.38	28.38	28.00	28.38	7900
1999-08-20	28.25	28.31	28.25	28.31	1000
1999-08-23	28.50	28.50	28.25	28.44	5100
1999-08-24	28.44	28.50	28.25	28.50	4300
1999-08-25	28.38	28.88	28.25	28.88	5000
1999-08-26	28.75	28.75	28.38	28.44	5200
1999-08-27	28.38	28.38	27.50	27.50	21100
1999-08-30	27.75	27.75	27.38	27.38	11600
1999-08-31	27.38	27.75	27.38	27.75	6500
1999-09-01	27.75	27.75	27.56	27.63	6000
1999-09-02	27.50	27.56	27.50	27.56	1000
1999-09-03	27.69	27.88	27.50	27.88	4900
1999-09-07	27.75	28.06	27.75	28.06	1500
1999-09-08	28.00	28.25	28.00	28.25	4800
1999-09-09	28.00	28.00	27.50	27.50	15200
1999-09-10	27.63	27.69	27.56	27.63	6000
1999-09-13	27.63	27.88	27.63	27.69	7600
1999-09-14	27.94	28.25	27.94	28.25	3200
1999-09-15	28.13	28.13	27.94	27.94	400
1999-09-16	27.69	27.69	26.94	26.94	8600
1999-09-17	26.88	26.94	26.63	26.75	15200
1999-09-20	26.88	27.25	26.88	27.00	26200
1999-09-21	27.25	27.25	26.63	27.00	5400
1999-09-22	27.00	27.31	27.00	27.13	6900
1999-09-23	27.00	27.00	26.75	26.75	3700
1999-09-24	26.75	26.75	26.50	26.75	1100
1999-09-27	26.63	27.13	26.56	27.13	10500
1999-09-28	27.06	27.06	26.06	26.31	10300
1999-09-29	26.44	26.44	26.00	26.06	3300
1999-09-30	26.06	26.06	25.69	25.69	7000
1999-10-01	25.75	25.75	25.09	25.13	13100
1999-10-04	25.13	25.38	25.00	25.31	12300
1999-10-05	25.25	25.50	25.25	25.50	11500
1999-10-06	25.44	25.81	25.44	25.81	9000
1999-10-07	26.00	26.00	25.31	25.50	7800
1999-10-08	25.75	26.25	25.63	26.25	16300
1999-10-11	26.25	26.25	25.81	25.81	2300
1999-10-12	25.81	25.81	25.38	25.38	7800
1999-10-13	25.25	25.25	24.75	24.81	8200
1999-10-14	24.56	25.06	24.38	25.06	11900
1999-10-15	24.94	25.00	24.44	24.94	14000
1999-10-18	24.88	25.00	24.75	24.75	26200
1999-10-19	24.88	25.00	24.50	24.56	27800
1999-10-20	24.56	24.56	23.38	23.50	23400
1999-10-21	23.44	23.75	23.44	23.75	5000
1999-10-22	23.69	23.94	22.38	22.75	36600
1999-10-25	22.75	23.00	22.75	22.81	18600
1999-10-26	22.94	23.56	22.94	23.31	60400
1999-10-27	23.50	24.25	23.50	24.00	18100
1999-10-28	24.13	24.75	24.00	24.69	15500
1999-10-29	24.75	25.00	24.75	24.88	13900
1999-11-01	24.75	24.75	24.50	24.50	3700
1999-11-02	24.50	24.88	24.00	24.25	70600
1999-11-03	24.19	24.81	24.06	24.81	9900
1999-11-04	24.75	25.38	24.69	25.38	10300
1999-11-05	25.13	25.13	24.88	25.13	19800
1999-11-08	25.00	25.19	25.00	25.00	2900
1999-11-09	25.00	25.13	24.75	25.00	4900
1999-11-10	24.94	25.00	24.88	25.00	17000
1999-11-11	24.94	25.00	24.94	24.94	1400
1999-11-12	25.00	25.00	24.75	24.75	7800
1999-11-15	24.56	24.63	24.56	24.56	2900
1999-11-16	24.69	25.00	24.56	25.00	9700
1999-11-17	24.94	25.63	24.94	25.63	13500
1999-11-18	25.63	25.63	25.38	25.44	4400
1999-11-19	25.31	25.31	25.00	25.00	14700
1999-11-22	25.00	25.13	25.00	25.00	9800
1999-11-23	25.00	25.00	24.50	24.56	42000
1999-11-24	24.56	24.69	24.25	24.25	7900
1999-11-26	24.31	24.56	24.31	24.56	1500
1999-11-29	24.69	24.81	24.50	24.75	6000
1999-11-30	24.75	24.81	24.50	24.81	2500
1999-12-01	24.81	24.88	24.50	24.88	5700
1999-12-02	24.81	24.88	24.75	24.81	2200
1999-12-03	24.56	24.69	24.31	24.50	20800
1999-12-06	24.63	24.75	24.19	24.44	11600
1999-12-07	24.44	25.13	24.44	25.00	13900
1999-12-08	24.94	25.25	24.94	25.00	7900
1999-12-09	25.00	25.00	25.00	25.00	13800
1999-12-10	25.00	25.13	24.63	24.63	24600
1999-12-13	24.63	25.19	24.63	24.88	5800
1999-12-14	24.75	24.94	24.50	24.50	5100
1999-12-15	24.00	24.00	23.31	24.00	28000
1999-12-16	23.88	24.13	23.50	23.50	14000
1999-12-17	23.25	23.25	21.13	22.50	67900
1999-12-20	22.56	23.00	22.50	23.00	8500
1999-12-21	23.06	23.63	23.06	23.38	107700
1999-12-22	23.38	23.69	23.25	23.25	15100
1999-12-23	23.31	23.38	23.25	23.31	5200
1999-12-27	23.25	23.38	23.25	23.25	11200
1999-12-28	23.25	23.31	23.06	23.20	9000
1999-12-29	23.06	23.38	22.88	23.25	14400
1999-12-30	23.25	23.44	23.06	23.31	5600
1999-12-31	23.25	23.50	23.25	23.50	7000
2000-01-03	23.38	23.63	23.25	23.63	5700
2000-01-04	23.50	23.50	23.06	23.06	7200
2000-01-05	23.06	23.25	23.00	23.00	9800
2000-01-06	23.00	23.00	22.81	22.94	2400
2000-01-07	22.75	22.94	22.56	22.56	29000
2000-01-10	22.69	23.44	22.69	23.44	5300
2000-01-11	23.56	23.69	23.50	23.69	11100
2000-01-12	23.63	24.56	23.63	24.56	19900
2000-01-13	24.13	24.94	24.13	24.50	39300
2000-01-14	24.25	24.25	23.88	24.13	16900
2000-01-18	24.00	24.00	23.31	23.50	11200
2000-01-19	23.50	24.06	23.50	24.06	6500
2000-01-20	24.06	24.31	23.88	23.88	3500
2000-01-21	23.69	23.81	23.38	23.38	8000
2000-01-24	23.38	23.38	23.19	23.25	2800
2000-01-25	23.13	23.13	22.63	22.63	14700
2000-01-26	22.50	22.94	22.31	22.31	4200
2000-01-27	22.31	22.44	22.06	22.06	6500
2000-01-28	22.25	22.25	21.50	21.56	13100
2000-01-31	21.31	21.50	20.00	20.00	33800
2000-02-01	20.25	20.38	19.75	19.88	36000
2000-02-02	19.88	21.00	19.88	21.00	17400
2000-02-03	21.50	22.88	21.50	22.63	27100
2000-02-04	22.38	22.38	21.81	21.94	3900
2000-02-07	22.00	22.25	21.88	22.25	28500
2000-02-08	22.25	23.00	21.88	22.88	38800
2000-02-09	23.25	23.25	22.88	23.06	39300
2000-02-10	22.88	22.88	21.69	22.13	18200
2000-02-11	22.06	22.25	22.00	22.13	7900
2000-02-14	22.13	22.31	22.00	22.00	8900
2000-02-15	22.25	22.75	22.06	22.75	8300
2000-02-16	22.50	22.50	22.38	22.38	4000
2000-02-17	22.44	22.44	22.00	22.06	14800
2000-02-18	22.00	22.06	22.00	22.06	17000
2000-02-22	22.06	22.06	21.44	21.69	21400
2000-02-23	21.56	21.69	21.00	21.19	10200
2000-02-24	21.06	21.13	20.25	20.56	19200
2000-02-25	20.69	20.81	20.31	20.69	15800
2000-02-28	20.69	20.94	20.63	20.81	1700
2000-02-29	21.06	21.50	20.81	21.50	14800
2000-03-01	21.44	21.44	21.06	21.13	3200
2000-03-02	21.00	21.56	21.00	21.31	6200
2000-03-03	20.94	21.50	20.94	21.31	12600
2000-03-06	21.25	21.38	21.00	21.00	4900
2000-03-07	21.00	21.25	20.88	20.88	10300
2000-03-08	20.63	20.88	20.63	20.88	2800
2000-03-09	20.75	20.75	20.38	20.38	26600
2000-03-10	20.19	20.38	20.19	20.19	13100
2000-03-13	20.06	20.06	19.50	19.81	21600
2000-03-14	19.56	19.69	19.50	19.50	8000
2000-03-15	19.38	19.38	18.94	19.00	13900
2000-03-16	18.94	18.94	18.81	18.81	7300
2000-03-17	18.50	18.88	17.81	17.88	37700
2000-03-20	18.75	20.38	18.75	19.81	111800
2000-03-21	19.50	20.69	19.50	20.44	64200
2000-03-22	20.44	20.50	20.25	20.38	21500
2000-03-23	20.44	20.44	20.00	20.13	76700
2000-03-24	20.00	21.00	20.00	20.94	105800
2000-03-27	21.19	22.06	21.06	22.00	26900
2000-03-28	22.00	22.38	21.88	22.25	11600
2000-03-29	22.13	22.88	22.13	22.44	18300
2000-03-30	22.56	22.81	21.94	22.06	18200
2000-03-31	22.00	22.00	21.50	21.69	16600
2000-04-03	21.94	22.69	21.69	22.50	25300
2000-04-04	22.38	22.75	20.31	20.75	32700
2000-04-05	20.75	21.63	20.75	20.75	24200
2000-04-06	20.81	21.06	20.81	20.81	4900
2000-04-07	20.88	20.88	20.44	20.44	6200
2000-04-10	20.38	20.44	20.13	20.25	5600
2000-04-11	20.38	20.38	19.88	20.25	15500
2000-04-12	20.25	20.25	20.00	20.00	13800
2000-04-13	19.88	20.38	19.88	20.00	7900
2000-04-14	20.00	20.25	19.75	20.25	33800
2000-04-17	20.13	20.13	19.69	19.75	6200
2000-04-18	19.75	20.69	19.75	20.25	16100
2000-04-19	20.25	20.28	20.00	20.13	3500
2000-04-20	20.13	21.13	20.06	21.13	10100
2000-04-24	21.13	21.13	20.00	20.00	9900
2000-04-25	20.00	20.38	20.00	20.38	3400
2000-04-26	20.19	20.75	20.19	20.75	7700
2000-04-27	21.00	21.13	20.38	20.44	12700
2000-04-28	20.69	20.69	20.00	20.38	10600
2000-05-01	20.38	20.63	20.19	20.50	3200
2000-05-02	20.50	20.50	20.13	20.25	31500
2000-05-03	20.13	20.19	19.88	20.19	28400
2000-05-04	20.19	20.50	20.19	20.50	14600
2000-05-05	20.50	20.56	20.19	20.19	4300
2000-05-08	20.19	20.19	20.13	20.19	4100
2000-05-09	20.19	20.31	20.13	20.19	3800
2000-05-10	20.13	20.13	19.94	20.00	23900
2000-05-11	20.13	20.13	19.94	19.94	7900
2000-05-12	20.00	20.31	19.94	20.13	16000
2000-05-15	20.13	20.44	20.13	20.38	8100
2000-05-16	20.50	20.50	20.25	20.25	4100
2000-05-17	20.38	20.63	20.38	20.38	10000
2000-05-18	20.38	20.81	20.38	20.44	9800
2000-05-19	20.38	20.44	20.38	20.44	5100
2000-05-22	20.38	20.69	20.38	20.44	7500
2000-05-23	20.44	20.44	20.38	20.38	10200
2000-05-24	20.38	20.50	20.25	20.38	19000
2000-05-25	20.25	20.50	20.00	20.00	15700
2000-05-26	20.13	20.44	20.06	20.25	7400
2000-05-30	20.00	20.19	20.00	20.00	8400
2000-05-31	20.13	20.69	20.06	20.63	10700
2000-06-01	20.69	21.50	20.69	21.13	17900
2000-06-02	21.19	21.38	21.19	21.25	6100
2000-06-05	21.00	22.00	21.00	21.88	26600
2000-06-06	22.00	22.00	21.13	21.44	28400
2000-06-07	21.19	21.63	21.19	21.50	11400
2000-06-08	21.38	21.38	21.00	21.06	15400
2000-06-09	20.88	21.13	20.88	21.13	11500
2000-06-12	21.13	21.13	21.00	21.00	13000
2000-06-13	21.00	21.00	20.88	20.94	7500
2000-06-14	20.75	21.00	20.75	20.94	8900
2000-06-15	20.88	20.94	20.63	20.63	19300
2000-06-16	20.75	20.75	20.06	20.13	21400
2000-06-19	20.00	20.44	20.00	20.44	35100
2000-06-20	20.31	20.38	19.81	19.81	17600
2000-06-21	19.69	19.69	19.44	19.56	33800
2000-06-22	19.56	20.19	19.56	20.00	23000
2000-06-23	19.94	20.00	19.88	19.88	32200
2000-06-26	20.00	20.44	20.00	20.44	18100
2000-06-27	20.44	20.75	20.44	20.75	10900
2000-06-28	20.75	21.13	20.69	20.81	19000
2000-06-29	20.81	20.81	20.38	20.44	13300
2000-06-30	20.44	21.52	20.00	21.52	80400
2000-07-03	21.50	21.63	21.44	21.50	11400
2000-07-05	21.50	22.00	21.50	22.00	4600
2000-07-06	22.13	22.38	22.06	22.38	17600
2000-07-07	22.38	22.88	22.38	22.88	7000
2000-07-10	22.88	23.00	22.88	23.00	4600
2000-07-11	23.00	23.06	22.75	22.81	11000
2000-07-12	22.69	22.69	22.56	22.56	4900
2000-07-13	22.38	22.38	21.75	22.06	16200
2000-07-14	22.19	22.69	22.19	22.31	5300
2000-07-17	22.38	22.44	22.31	22.44	3300
2000-07-18	22.31	22.31	21.94	21.94	3500
2000-07-19	21.81	21.81	21.19	21.19	12300
2000-07-20	21.38	21.44	21.06	21.38	7000
2000-07-21	21.19	21.19	20.69	20.69	23500
2000-07-24	20.56	20.69	20.38	20.50	9000
2000-07-25	20.56	20.88	20.50	20.69	3100
2000-07-26	20.56	20.56	20.50	20.50	2500
2000-07-27	20.56	20.56	20.50	20.50	3400
2000-07-28	20.50	20.50	19.75	19.75	14100
2000-07-31	19.94	20.19	19.56	20.19	9900
2000-08-01	20.06	20.31	20.06	20.31	1100
2000-08-02	20.06	20.19	20.00	20.00	4900
2000-08-03	19.94	20.06	19.75	20.06	2700
2000-08-04	19.94	19.94	19.69	19.75	4800
2000-08-07	19.88	20.38	19.75	20.31	13300
2000-08-08	20.56	20.75	20.44	20.50	13700
2000-08-09	20.69	20.69	20.00	20.00	16600
2000-08-10	20.00	20.06	20.00	20.00	14900
2000-08-11	20.00	20.25	20.00	20.06	7100
2000-08-14	20.25	20.69	20.25	20.69	5200
2000-08-15	20.56	20.56	20.38	20.50	3300
2000-08-16	20.63	20.63	20.25	20.50	3100
2000-08-17	20.31	20.44	20.19	20.44	5400
2000-08-18	20.63	20.63	20.44	20.44	2100
2000-08-21	20.44	20.50	20.38	20.50	6400
2000-08-22	20.38	21.00	20.38	20.88	23200
2000-08-23	20.88	21.38	20.88	21.31	10500
2000-08-24	21.31	21.94	21.31	21.63	12200
2000-08-25	21.88	22.13	21.81	22.00	4500
2000-08-28	22.06	22.38	22.00	22.19	5600
2000-08-29	22.19	22.44	22.13	22.44	4400
2000-08-30	22.31	22.38	22.13	22.13	5700
2000-08-31	22.00	22.25	22.00	22.13	5600
2000-09-01	22.13	22.25	22.00	22.25	12200
2000-09-05	22.44	22.44	22.00	22.38	9800
2000-09-06	22.25	22.44	21.81	22.44	19200
2000-09-07	22.25	22.38	22.13	22.38	9100
2000-09-08	22.25	22.25	22.13	22.13	6300
2000-09-11	22.13	22.13	21.69	21.69	3600
2000-09-12	21.63	21.69	21.31	21.50	3000
2000-09-13	21.50	21.50	21.25	21.25	3800
2000-09-14	21.06	21.19	20.88	20.94	6500
2000-09-15	20.81	21.09	20.81	21.06	14900
2000-09-18	21.00	21.13	20.69	20.81	13100
2000-09-19	20.75	20.94	20.56	20.56	7500
2000-09-20	20.69	21.13	20.69	21.06	4100
2000-09-21	21.00	21.06	21.00	21.06	21000
2000-09-22	20.94	21.06	20.81	21.00	2700
2000-09-25	20.81	21.00	20.63	20.63	6000
2000-09-26	20.88	20.88	20.38	20.50	31000
2000-09-27	20.75	21.00	20.75	20.75	6900
2000-09-28	20.75	20.75	20.69	20.69	22500
2000-09-29	20.69	21.31	20.69	21.31	24000
2000-10-02	21.06	21.13	20.94	21.00	6700
2000-10-03	21.13	21.50	21.13	21.25	17500
2000-10-04	21.13	21.25	21.13	21.19	7800
2000-10-05	21.13	21.13	20.94	21.00	12700
2000-10-06	20.88	20.94	20.88	20.88	700
2000-10-10	20.88	20.94	20.88	20.94	2100
2000-10-11	20.88	20.94	20.75	20.75	3500
2000-10-12	20.75	20.75	20.13	20.44	7700
2000-10-13	20.31	20.31	20.19	20.31	3100
2000-10-16	20.19	20.38	20.19	20.25	11800
2000-10-17	20.00	20.25	20.00	20.13	7200
2000-10-18	20.13	20.38	20.00	20.38	12400
2000-10-19	20.38	20.38	20.00	20.25	7700
2000-10-20	20.38	20.38	20.13	20.31	15300
2000-10-23	20.31	20.38	20.25	20.31	4900
2000-10-24	20.31	20.63	20.25	20.25	17500
2000-10-25	20.13	20.25	20.06	20.13	7900
2000-10-26	20.25	20.25	20.13	20.13	3000
2000-10-27	20.06	20.06	19.88	20.06	7200
2000-10-30	20.00	20.88	20.00	20.88	9100
2000-10-31	20.75	21.69	20.75	21.69	12700
2000-11-01	21.44	21.69	21.44	21.56	6300
2000-11-02	21.44	21.44	21.06	21.25	10200
2000-11-03	21.25	21.38	21.25	21.38	4200
2000-11-06	21.25	21.81	21.19	21.81	17400
2000-11-07	21.75	22.00	21.19	21.25	11400
2000-11-08	21.00	21.06	20.31	20.31	13200
2000-11-09	20.56	20.56	20.19	20.50	7800
2000-11-10	20.38	20.38	19.88	20.13	3800
2000-11-13	20.25	20.63	20.25	20.50	6700
2000-11-14	20.38	20.63	20.38	20.56	5300
2000-11-15	20.56	21.00	20.56	21.00	2400
2000-11-16	21.00	21.56	21.00	21.56	4800
2000-11-17	21.69	21.75	21.56	21.56	4500
2000-11-20	21.50	21.50	21.31	21.31	3000
2000-11-21	21.31	21.38	21.31	21.31	5800
2000-11-22	21.19	21.19	20.88	20.94	4000
2000-11-24	20.88	21.00	20.88	21.00	3200
2000-11-27	21.00	21.06	20.75	20.88	8300
2000-11-28	20.81	20.81	20.25	20.25	4400
2000-11-29	20.25	20.75	19.81	20.75	9600
2000-11-30	20.50	20.56	20.19	20.31	12000
2000-12-01	20.19	20.69	20.19	20.44	13100
2000-12-04	20.44	20.50	20.13	20.19	7200
2000-12-05	20.19	20.44	20.19	20.44	8400
2000-12-06	20.50	20.50	20.06	20.06	10800
2000-12-07	20.06	21.13	20.06	20.94	16700
2000-12-08	20.94	21.00	20.63	20.75	5500
2000-12-11	20.56	20.56	19.75	20.13	6700
2000-12-12	20.06	20.44	20.06	20.31	11000
2000-12-13	19.88	20.31	19.88	20.25	5300
2000-12-14	20.19	20.31	20.06	20.31	2100
2000-12-15	20.25	20.31	19.44	19.75	23100
2000-12-18	19.63	20.50	19.63	20.50	71500
2000-12-19	20.44	21.00	20.31	20.69	11200
2000-12-20	20.56	20.69	20.19	20.69	8200
2000-12-21	20.50	20.50	19.75	19.75	13000
2000-12-22	19.75	19.75	19.50	19.63	5700
2000-12-26	19.50	19.50	18.94	19.00	13500
2000-12-27	19.00	19.50	18.81	19.38	8400
2000-12-28	19.38	19.81	18.56	19.81	32100
2000-12-29	19.94	19.94	18.88	18.94	11200
2001-01-02	19.00	19.38	18.69	19.31	24700
2001-01-03	19.38	20.56	19.38	20.56	9000
2001-01-04	20.38	21.56	20.38	21.38	14800
2001-01-05	21.50	21.56	20.81	20.88	6100
2001-01-08	20.88	21.50	20.88	21.38	4400
2001-01-09	21.25	21.81	21.25	21.63	10800
2001-01-10	21.56	21.56	21.25	21.25	3900
2001-01-11	21.25	21.38	21.25	21.38	1200
2001-01-12	21.38	21.50	21.25	21.50	2900
2001-01-16	21.44	21.44	21.00	21.31	13300
2001-01-17	21.19	21.31	20.50	20.50	6900
2001-01-18	20.69	21.63	20.63	21.50	17000
2001-01-19	21.38	21.63	21.06	21.63	7400
2001-01-22	21.50	21.50	21.50	21.50	400
2001-01-23	21.56	21.94	21.56	21.94	3300
2001-01-24	22.06	22.25	22.00	22.19	4300
2001-01-25	22.06	22.06	21.75	21.88	1800
2001-01-26	21.88	21.88	21.50	21.69	1700
2001-01-29	21.88	21.99	21.78	21.89	6700
2001-01-30	22.00	22.27	21.90	22.27	20300
2001-01-31	22.27	22.47	22.21	22.31	5600
2001-02-01	22.15	22.38	22.15	22.34	6600
2001-02-02	22.32	22.39	22.25	22.25	3600
2001-02-05	22.25	22.45	22.25	22.37	2300
2001-02-06	22.27	22.75	22.27	22.75	3100
2001-02-07	22.65	22.87	22.58	22.82	5200
2001-02-08	22.73	22.73	22.45	22.50	8400
2001-02-09	22.48	22.48	22.39	22.45	2300
2001-02-12	22.49	22.85	22.42	22.85	18700
2001-02-13	22.80	22.95	22.76	22.86	17100
2001-02-14	22.87	23.00	22.79	22.96	3700
2001-02-15	22.96	23.15	22.80	23.15	14200
2001-02-16	23.25	23.25	23.01	23.14	5100
2001-02-20	23.12	23.33	23.00	23.33	11600
2001-02-21	23.28	23.28	23.05	23.05	2500
2001-02-22	23.00	23.44	23.00	23.44	13100
2001-02-23	23.64	23.85	23.50	23.85	20100
2001-02-26	23.90	24.35	23.85	24.35	13600
2001-02-27	24.45	24.75	24.28	24.47	17300
2001-02-28	24.47	24.48	24.45	24.45	2000
2001-03-01	24.50	24.65	24.45	24.65	7300
2001-03-02	24.56	24.76	24.56	24.76	4300
2001-03-05	24.85	25.12	24.85	24.95	3600
2001-03-06	25.05	25.12	24.90	24.91	6600
2001-03-07	25.00	25.19	25.00	25.19	3900
2001-03-08	25.15	25.15	24.70	24.70	3300
2001-03-09	24.50	24.90	24.50	24.76	5800
2001-03-12	24.75	24.75	24.20	24.20	4100
2001-03-13	24.20	24.20	24.06	24.20	39200
2001-03-14	24.05	24.05	24.01	24.02	3100
2001-03-15	23.90	23.90	23.45	23.65	5600
2001-03-16	23.65	23.69	23.46	23.46	7600
2001-03-19	23.49	23.49	23.36	23.42	1000
2001-03-20	23.32	23.42	23.14	23.35	7800
2001-03-21	23.25	23.30	23.15	23.20	8400
2001-03-22	23.15	23.15	22.30	22.30	20000
2001-03-23	22.20	22.24	22.01	22.11	4700
2001-03-26	22.21	22.22	22.00	22.18	3400
2001-03-27	22.14	22.24	21.15	21.69	26400
2001-03-28	21.64	21.64	21.50	21.50	12900
2001-03-29	21.50	21.57	21.25	21.25	20400
2001-03-30	21.25	21.57	21.23	21.57	21500
2001-04-02	21.40	21.50	21.22	21.22	8500
2001-04-03	21.27	21.90	21.27	21.51	27600
2001-04-04	21.51	21.70	21.50	21.65	2600
2001-04-05	21.60	21.85	21.60	21.85	7400
2001-04-06	21.75	21.75	21.40	21.40	4600
2001-04-09	21.40	21.40	21.38	21.40	3800
2001-04-10	21.40	22.05	21.35	22.05	3600
2001-04-11	22.00	22.18	22.00	22.18	3600
2001-04-12	22.18	22.35	22.13	22.35	3500
2001-04-16	22.25	22.35	21.75	21.94	12000
2001-04-17	21.91	22.90	21.91	22.90	2300
2001-04-18	22.98	22.99	22.40	22.40	3900
2001-04-19	22.25	22.76	22.25	22.51	2600
2001-04-20	22.00	22.50	22.00	22.50	6500
2001-04-23	23.50	23.50	23.00	23.00	13300
2001-04-24	23.10	24.50	23.10	24.10	14300
2001-04-25	24.20	25.29	23.90	24.60	20300
2001-04-26	24.60	25.50	24.60	25.45	32000
2001-04-27	25.35	26.70	25.35	26.66	13500
2001-04-30	26.66	26.67	25.80	25.90	15000
2001-05-01	25.80	25.90	25.80	25.90	6000
2001-05-02	26.00	26.00	25.60	25.60	2400
2001-05-03	25.70	25.70	25.14	25.14	4600
2001-05-04	25.01	25.01	24.89	24.95	1800
2001-05-07	24.95	25.03	24.94	24.94	2200
2001-05-08	24.81	24.81	22.26	22.75	19800
2001-05-09	22.60	22.85	22.51	22.64	8900
2001-05-10	22.49	22.65	22.49	22.65	7800
2001-05-11	22.65	23.11	22.44	22.63	8800
2001-05-14	22.50	22.95	22.50	22.95	2600
2001-05-15	22.86	22.86	22.00	22.20	14000
2001-05-16	22.25	22.88	22.25	22.87	18900
2001-05-17	22.95	23.25	22.95	23.25	7900
2001-05-18	23.15	23.15	23.10	23.10	1200
2001-05-21	23.09	23.09	22.55	22.57	2600
2001-05-22	22.40	24.50	22.02	24.50	34400
2001-05-23	24.30	24.50	23.60	24.00	10000
2001-05-24	24.00	24.10	23.00	24.00	10700
2001-05-25	23.80	24.25	23.80	24.25	4400
2001-05-29	24.25	24.45	24.17	24.30	6500
2001-05-30	24.20	24.20	24.00	24.10	17100
2001-05-31	24.20	24.40	24.20	24.30	4300
2001-06-01	24.26	24.62	24.01	24.55	4700
2001-06-04	24.45	24.68	24.45	24.68	1200
2001-06-05	24.60	24.88	24.60	24.88	6700
2001-06-06	25.00	25.10	25.00	25.10	6300
2001-06-07	25.20	25.25	24.50	24.80	11500
2001-06-08	24.85	25.20	24.85	25.20	1800
2001-06-11	25.00	25.00	24.95	25.00	1500
2001-06-12	25.15	25.15	24.85	25.10	1900
2001-06-13	24.98	25.28	24.80	25.00	12600
2001-06-14	24.87	25.03	24.10	24.40	5400
2001-06-15	24.20	24.27	23.95	23.95	24400
2001-06-18	23.92	23.97	23.90	23.90	7300
2001-06-19	24.00	24.10	23.84	23.84	4500
2001-06-20	23.90	24.74	23.90	24.55	9000
2001-06-21	24.65	26.40	24.65	26.40	25700
2001-06-22	26.20	26.99	26.20	26.41	13200
2001-06-25	26.31	26.31	25.55	25.79	3700
2001-06-26	25.90	26.27	25.10	25.10	3800
2001-06-27	25.15	25.36	25.00	25.23	12000
2001-06-28	25.33	26.50	25.32	26.00	22600
2001-06-29	26.25	27.60	26.11	27.20	50200
2001-07-02	27.30	27.30	26.50	26.50	12600
2001-07-03	26.35	26.35	25.80	25.90	3900
2001-07-05	25.65	25.82	25.21	25.50	8400
2001-07-06	25.41	25.70	25.26	25.40	4200
2001-07-09	25.20	25.49	25.10	25.49	1300
2001-07-10	25.40	25.40	25.25	25.29	3400
2001-07-11	25.25	25.38	25.25	25.28	2900
2001-07-12	25.38	25.60	25.25	25.50	8400
2001-07-13	25.65	26.00	25.50	26.00	34700
2001-07-16	26.25	26.25	26.05	26.05	1000
2001-07-17	26.15	26.50	26.15	26.31	1800
2001-07-18	26.45	26.45	26.05	26.05	2500
2001-07-19	25.90	26.35	25.70	26.30	8600
2001-07-20	26.10	26.74	26.10	26.51	13900
2001-07-23	26.40	26.40	25.90	26.00	2700
2001-07-24	26.00	26.48	26.00	26.48	19900
2001-07-25	26.38	26.70	26.05	26.60	11600
2001-07-26	26.40	26.45	26.00	26.45	2300
2001-07-27	26.55	26.55	25.80	25.90	8800
2001-07-30	25.70	26.00	25.60	26.00	2800
2001-07-31	26.25	26.50	26.00	26.20	7300
2001-08-01	26.20	26.50	26.20	26.48	7100
2001-08-02	26.60	26.60	26.16	26.48	4200
2001-08-03	26.28	26.28	25.75	25.85	3100
2001-08-06	26.00	26.00	25.00	25.00	4300
2001-08-07	24.75	25.50	24.61	25.50	16300
2001-08-08	25.70	25.90	25.35	25.35	3000
2001-08-09	25.35	25.40	25.20	25.40	1900
2001-08-10	25.28	25.35	25.25	25.35	1200
2001-08-13	25.28	25.45	25.28	25.45	3000
2001-08-14	25.70	25.78	25.66	25.70	9700
2001-08-15	25.80	26.00	25.08	25.92	20100
2001-08-16	25.72	25.72	25.25	25.65	8400
2001-08-17	25.60	25.60	25.25	25.50	7100
2001-08-20	25.50	26.28	25.40	26.28	2400
2001-08-21	26.14	26.24	26.01	26.01	1900
2001-08-22	26.01	26.10	26.01	26.10	4400
2001-08-23	26.10	26.13	26.00	26.05	32300
2001-08-24	26.05	26.09	25.85	25.88	3000
2001-08-27	25.98	26.00	25.90	26.00	14300
2001-08-28	25.90	27.30	25.87	27.30	31000
2001-08-29	27.05	27.57	26.97	27.55	12400
2001-08-30	27.64	28.50	27.64	28.16	8100
2001-08-31	28.20	28.20	27.81	28.00	4200
2001-09-04	27.90	29.50	27.84	29.48	26100
2001-09-05	29.38	29.38	28.50	28.50	5100
2001-09-06	28.90	28.90	28.40	28.50	10500
2001-09-07	28.08	28.40	27.75	27.80	19400
2001-09-10	27.65	28.10	27.50	27.60	14500
2001-09-17	27.00	27.00	26.30	26.35	12500
2001-09-18	26.25	26.25	25.30	25.35	4400
2001-09-19	24.85	24.90	23.46	23.50	18000
2001-09-20	23.60	23.80	23.00	23.00	7500
2001-09-21	23.00	23.10	23.00	23.01	14500
2001-09-24	23.20	23.50	22.80	23.25	13100
2001-09-25	23.15	23.50	23.10	23.50	4400
2001-09-26	23.50	24.71	23.50	24.71	8000
2001-09-27	24.71	25.00	24.71	25.00	5800
2001-09-28	25.00	26.70	25.00	26.70	46300
2001-10-01	26.70	27.14	26.70	27.00	6200
2001-10-02	26.98	27.10	26.80	26.80	15500
2001-10-03	26.95	27.30	26.95	27.07	5700
2001-10-04	26.95	27.30	26.95	27.11	3200
2001-10-05	27.12	27.12	26.69	26.69	2000
2001-10-08	26.80	26.80	26.55	26.80	3100
2001-10-09	26.60	26.60	26.00	26.00	5900
2001-10-10	26.00	26.80	26.00	26.75	5200
2001-10-11	26.84	27.50	26.84	27.35	7000
2001-10-12	27.37	27.37	27.22	27.36	2400
2001-10-15	27.25	27.50	27.10	27.50	4700
2001-10-16	27.60	27.60	27.20	27.39	2800
2001-10-17	27.58	28.00	27.58	27.71	4700
2001-10-18	27.71	28.25	27.71	28.16	17500
2001-10-19	28.00	28.43	28.00	28.43	6000
2001-10-22	28.58	29.25	28.58	29.20	4600
2001-10-23	29.15	29.99	29.03	29.81	34700
2001-10-24	29.70	29.88	29.60	29.60	20700
2001-10-25	29.20	29.20	27.50	27.95	37500
2001-10-26	27.91	27.94	27.42	27.49	5800
2001-10-29	27.49	27.49	26.00	26.00	6000
2001-10-30	26.00	26.00	23.98	23.98	21800
2001-10-31	24.08	25.40	24.00	25.40	19200
2001-11-01	25.56	25.68	25.20	25.40	7400
2001-11-02	25.55	25.59	25.40	25.40	1500
2001-11-05	25.55	25.69	25.55	25.69	800
2001-11-06	25.44	26.60	25.44	26.60	8700
2001-11-07	26.60	27.28	26.60	26.60	7400
2001-11-08	26.75	26.75	26.40	26.60	3100
2001-11-09	26.55	26.60	26.25	26.25	2200
2001-11-12	26.11	26.11	25.40	25.65	2900
2001-11-13	25.70	26.26	25.70	26.26	10700
2001-11-14	26.40	26.70	26.40	26.70	700
2001-11-15	26.65	27.00	26.60	26.60	3000
2001-11-16	26.45	27.30	26.45	27.30	2400
2001-11-19	27.25	28.70	27.25	28.70	40000
2001-11-20	28.79	29.25	28.76	29.25	24600
2001-11-21	29.35	29.63	28.65	28.65	13600
2001-11-23	28.70	29.00	28.70	28.90	5300
2001-11-26	28.80	29.20	28.63	28.80	18700
2001-11-27	28.79	29.45	28.79	29.00	9600
2001-11-28	29.25	29.37	29.10	29.14	11100
2001-11-29	29.00	29.00	28.30	28.40	4800
2001-11-30	28.50	30.40	28.50	30.40	11700
2001-12-03	30.30	30.33	29.10	29.10	7500
2001-12-04	29.15	29.20	29.11	29.19	9200
2001-12-05	29.15	29.50	29.15	29.45	10100
2001-12-06	29.43	29.50	29.26	29.40	9800
2001-12-07	29.45	29.75	29.41	29.75	11400
2001-12-10	29.70	29.75	29.55	29.55	1800
2001-12-11	29.55	29.75	29.55	29.55	3200
2001-12-12	29.50	29.58	29.25	29.25	8600
2001-12-13	29.16	29.25	29.15	29.25	9700
2001-12-14	29.28	29.55	29.28	29.55	1700
2001-12-17	29.50	31.00	29.50	31.00	21900
2001-12-18	31.00	31.25	31.00	31.11	13800
2001-12-19	31.15	31.19	30.50	30.61	10500
2001-12-20	30.61	30.69	30.40	30.40	4200
2001-12-21	30.45	31.00	30.30	31.00	20900
2001-12-24	31.00	31.15	31.00	31.15	1100
2001-12-26	31.20	31.40	31.20	31.29	2500
2001-12-27	31.33	31.33	31.10	31.10	9000
2001-12-28	31.03	31.85	31.01	31.70	14100
2001-12-31	31.70	32.25	31.67	32.25	23200
2002-01-02	32.20	32.20	31.45	31.70	38700
2002-01-03	31.75	31.75	31.20	31.30	14100
2002-01-04	31.30	31.30	30.72	30.90	7700
2002-01-07	30.80	31.00	30.80	30.90	4200
2002-01-08	30.90	31.05	30.90	31.05	2700
2002-01-09	31.00	31.10	31.00	31.01	4600
2002-01-10	31.00	31.00	30.90	30.93	4500
2002-01-11	30.88	30.95	30.80	30.80	8100
2002-01-14	30.80	30.80	30.30	30.30	9800
2002-01-15	30.25	30.26	29.90	30.10	5000
2002-01-16	30.10	30.35	29.95	30.35	7000
2002-01-17	30.45	30.45	29.60	29.85	8500
2002-01-18	29.90	30.40	29.90	30.40	15600
2002-01-22	30.60	31.00	30.60	30.99	18000
2002-01-23	31.10	31.72	30.85	31.72	32300
2002-01-24	31.85	31.85	31.00	31.25	20400
2002-01-25	31.25	31.65	30.90	31.45	9700
2002-01-28	31.50	31.60	31.50	31.55	9000
2002-01-29	31.40	31.40	31.15	31.29	18800
2002-01-30	31.14	31.65	31.10	31.50	11800
2002-01-31	31.44	31.50	31.20	31.50	9800
2002-02-01	31.50	31.50	31.30	31.35	6200
2002-02-04	31.30	31.30	31.00	31.03	2200
2002-02-05	30.95	30.95	30.40	30.50	14900
2002-02-06	30.40	30.40	29.55	29.55	8700
2002-02-07	29.55	29.65	28.26	28.26	12200
2002-02-08	28.36	28.40	27.80	27.84	13900
2002-02-11	27.84	28.20	27.60	27.79	27400
2002-02-12	27.90	28.55	27.90	28.54	17300
2002-02-13	28.45	28.55	27.53	28.15	17600
2002-02-14	28.00	28.00	27.45	27.65	19200
2002-02-15	27.60	28.90	27.45	28.75	69400
2002-02-19	28.85	29.47	28.50	29.46	37700
2002-02-20	29.46	29.80	29.23	29.79	37900
2002-02-21	29.79	30.10	29.53	29.89	26000
2002-02-22	29.90	29.90	28.18	29.75	42700
2002-02-25	29.85	30.05	29.60	29.69	19200
2002-02-26	29.59	29.80	28.85	29.25	23500
2002-02-27	29.15	29.15	27.90	27.95	34800
2002-02-28	27.95	29.70	27.95	29.35	45300
2002-03-01	29.35	29.49	29.35	29.39	5100
2002-03-04	29.30	30.10	29.30	29.99	47600
2002-03-05	30.00	30.39	29.90	30.00	45800
2002-03-06	29.90	30.10	29.70	29.90	20600
2002-03-07	30.00	31.00	30.00	30.95	48000
2002-03-08	31.20	31.20	30.64	31.00	32000
2002-03-11	30.90	31.30	30.90	31.25	5600
2002-03-12	31.35	31.40	31.01	31.11	9100
2002-03-13	31.00	31.11	31.00	31.02	5200
2002-03-14	30.95	31.08	30.95	31.08	4300
2002-03-15	30.93	31.10	30.93	31.02	16400
2002-03-18	31.10	31.60	31.10	31.10	31100
2002-03-19	31.20	31.20	30.93	31.10	22900
2002-03-20	31.00	31.00	30.91	31.00	9600
2002-03-21	31.00	31.00	30.33	30.50	14200
2002-03-22	30.52	31.30	30.52	31.05	25700
2002-03-25	31.10	31.22	30.72	31.04	24200
2002-03-26	31.00	31.30	30.94	31.30	14200
2002-03-27	31.29	31.55	31.15	31.55	13100
2002-03-28	31.55	31.55	31.05	31.05	22700
2002-04-01	31.06	31.06	30.90	30.99	2700
2002-04-02	31.05	31.32	31.03	31.32	9100
2002-04-03	31.35	31.50	31.15	31.49	16000
2002-04-04	31.40	31.40	31.30	31.30	1400
2002-04-05	31.30	31.40	31.00	31.04	19800
2002-04-08	31.10	31.90	30.90	31.90	14300
2002-04-09	32.00	32.00	31.59	31.75	31400
2002-04-10	31.78	32.00	31.70	31.95	15300
2002-04-11	32.00	32.20	31.90	31.91	9100
2002-04-12	31.99	32.85	31.99	32.65	32800
2002-04-15	32.70	32.70	32.20	32.20	21100
2002-04-16	32.30	33.55	32.30	33.51	7400
2002-04-17	33.76	34.60	33.00	33.05	31300
2002-04-18	33.00	34.00	32.85	33.42	21200
2002-04-19	33.50	34.55	33.50	34.55	11000
2002-04-22	34.53	34.53	33.45	33.70	34700
2002-04-23	33.80	33.80	33.50	33.51	5200
2002-04-24	33.56	34.39	33.55	34.31	7100
2002-04-25	34.30	34.43	34.21	34.39	5300
2002-04-26	34.30	34.92	33.55	33.56	22800
2002-04-29	33.70	35.24	33.70	35.20	7200
2002-04-30	35.00	36.00	35.00	36.00	25400
2002-05-01	36.19	36.50	35.99	36.47	12400
2002-05-02	36.00	36.50	35.90	36.50	12200
2002-05-03	36.40	37.00	36.40	37.00	14900
2002-05-06	37.00	37.70	36.98	37.70	33600
2002-05-07	37.70	37.76	37.26	37.34	16500
2002-05-08	37.20	37.37	36.40	36.66	14200
2002-05-09	36.52	36.84	36.52	36.55	11500
2002-05-10	36.52	36.64	36.51	36.52	13900
2002-05-13	36.55	36.77	36.52	36.52	7700
2002-05-14	36.70	37.04	36.70	37.00	27600
2002-05-15	37.00	37.00	36.77	37.00	15500
2002-05-16	36.75	36.77	36.47	36.55	8200
2002-05-17	36.65	36.75	36.26	36.26	9200
2002-05-20	36.30	36.35	35.90	35.95	4700
2002-05-21	36.10	36.26	36.00	36.10	9800
2002-05-22	36.10	36.10	35.76	35.80	12100
2002-05-23	35.60	35.60	35.05	35.23	14200
2002-05-24	35.15	35.40	35.00	35.00	4600
2002-05-28	35.00	35.10	34.61	35.10	3800
2002-05-29	35.20	35.20	34.30	34.45	6500
2002-05-30	34.45	34.60	34.45	34.55	2200
2002-05-31	34.60	34.96	34.60	34.60	5200
2002-06-03	34.40	34.40	33.50	33.58	5500
2002-06-04	33.38	33.38	32.26	32.26	13100
2002-06-05	32.10	32.58	31.91	32.50	10300
2002-06-06	32.45	32.90	32.25	32.25	6000
2002-06-07	32.35	32.35	31.85	32.30	3900
2002-06-10	32.40	32.40	31.95	31.95	1900
2002-06-11	31.95	32.05	31.70	31.70	7300
2002-06-12	31.70	32.98	31.60	32.85	20900
2002-06-13	32.75	32.75	32.31	32.45	2900
2002-06-14	32.54	32.89	32.35	32.80	3800
2002-06-17	32.85	33.20	32.78	33.00	5400
2002-06-18	32.90	32.95	32.76	32.87	3000
2002-06-19	32.80	32.95	30.70	31.45	39700
2002-06-20	31.60	31.77	31.54	31.59	5600
2002-06-21	31.84	32.15	31.84	32.15	13500
2002-06-24	32.15	32.35	31.95	32.30	9800
2002-06-25	32.25	32.99	32.25	32.85	7500
2002-06-26	32.75	33.10	32.71	33.00	8200
2002-06-27	32.98	33.03	32.65	32.80	8400
2002-06-28	32.86	33.00	32.82	33.00	37800
2002-07-01	33.00	33.00	32.79	32.90	7000
2002-07-02	32.95	32.99	32.75	32.76	9100
2002-07-03	32.85	32.85	32.76	32.77	11600
2002-07-05	32.77	32.95	32.76	32.95	7300
2002-07-08	32.94	33.00	32.80	32.80	9800
2002-07-09	32.80	33.00	32.77	32.96	6100
2002-07-10	33.00	33.00	32.77	32.87	8100
2002-07-11	32.97	33.01	32.90	33.00	42600
2002-07-12	33.00	33.00	32.77	32.80	5600
2002-07-15	32.80	32.90	31.60	31.75	20000
2002-07-16	31.51	31.55	31.01	31.01	14900
2002-07-17	31.05	31.35	29.60	30.05	24500
2002-07-18	29.95	29.95	29.05	29.10	31700
2002-07-19	29.10	29.34	28.90	28.95	29800
2002-07-22	28.95	29.04	28.21	28.30	36000
2002-07-23	28.35	28.35	27.61	27.61	15800
2002-07-24	27.35	28.01	27.20	28.01	26700
2002-07-25	28.10	28.90	28.10	28.81	19000
2002-07-26	28.81	30.51	28.81	30.51	15800
2002-07-29	30.76	32.40	30.76	32.25	26700
2002-07-30	32.30	32.30	31.95	31.95	13600
2002-07-31	31.96	33.24	31.96	32.45	33300
2002-08-01	32.45	32.61	31.55	31.80	11200
2002-08-02	31.70	31.80	29.70	29.70	34500
2002-08-05	29.65	30.28	29.40	30.01	10600
2002-08-06	30.25	31.10	30.25	31.10	7800
2002-08-07	31.50	31.75	31.40	31.55	6100
2002-08-08	31.56	32.15	31.34	32.09	37700
2002-08-09	32.09	32.11	31.55	31.56	5100
2002-08-12	31.45	31.59	31.40	31.40	1100
2002-08-13	31.46	31.46	30.90	30.90	4200
2002-08-14	31.30	31.30	29.20	29.80	36100
2002-08-15	29.70	29.99	29.40	29.99	17800
2002-08-16	30.10	30.75	30.10	30.60	24100
2002-08-19	30.70	31.25	30.40	31.25	28700
2002-08-20	31.10	31.20	30.72	30.73	9700
2002-08-21	30.89	30.98	30.56	30.98	9100
2002-08-22	31.00	31.35	30.58	31.15	24200
2002-08-23	31.15	31.15	30.45	30.45	8300
2002-08-26	30.54	31.20	30.20	31.20	7900
2002-08-27	31.25	31.25	30.66	30.66	14600
2002-08-28	30.65	30.79	30.65	30.71	7500
2002-08-29	30.76	30.78	30.65	30.78	1500
2002-08-30	30.71	30.97	30.65	30.75	5100
2002-09-03	30.75	30.75	29.90	29.90	6500
2002-09-04	29.90	30.00	29.70	30.00	2900
2002-09-05	30.15	30.15	29.40	29.40	5700
2002-09-06	29.40	29.43	28.50	28.50	11800
2002-09-09	28.50	28.50	27.40	28.34	33700
2002-09-10	28.35	29.00	28.35	28.60	17100
2002-09-11	28.67	28.80	28.15	28.23	16400
2002-09-12	28.13	28.13	27.40	27.42	5400
2002-09-13	27.36	27.45	27.15	27.29	6200
2002-09-16	27.16	27.19	27.00	27.15	7600
2002-09-17	27.20	27.50	27.02	27.05	11400
2002-09-18	27.20	27.25	26.90	26.91	12900
2002-09-19	26.90	26.91	26.45	26.45	24600
2002-09-20	26.60	26.72	26.41	26.60	14400
2002-09-23	26.45	26.48	26.30	26.41	11400
2002-09-24	26.40	27.35	26.40	26.94	11800
2002-09-25	26.94	27.45	26.89	27.45	61900
2002-09-26	27.36	27.45	27.30	27.45	15800
2002-09-27	27.54	27.54	26.80	26.90	54000
2002-09-30	26.75	27.19	26.61	27.19	16400
2002-10-01	27.35	27.35	27.00	27.20	14600
2002-10-02	27.30	27.32	26.79	26.85	19500
2002-10-03	26.80	26.91	26.71	26.71	1700
2002-10-04	26.78	27.03	26.70	26.89	9100
2002-10-07	26.89	26.89	26.49	26.65	22500
2002-10-08	26.65	26.95	26.65	26.95	6900
2002-10-09	26.85	26.85	26.57	26.70	9700
2002-10-10	26.70	27.26	26.53	27.03	53300
2002-10-11	27.13	27.30	27.05	27.30	4500
2002-10-14	27.40	27.45	27.15	27.40	5800
2002-10-15	27.44	27.55	27.40	27.50	4800
2002-10-16	27.48	27.48	26.90	26.92	22400
2002-10-17	27.15	27.30	26.75	26.80	15100
2002-10-18	26.95	27.59	26.95	27.59	7000
2002-10-21	27.70	28.30	27.70	28.24	5000
2002-10-22	28.40	28.61	28.25	28.60	16500
2002-10-23	28.70	29.66	28.60	29.66	7100
2002-10-24	29.76	30.25	29.60	30.25	11800
2002-10-25	30.35	31.10	30.35	31.05	17700
2002-10-28	30.95	30.96	30.37	30.37	4700
2002-10-29	30.38	30.38	29.70	30.21	14600
2002-10-30	30.31	30.42	29.85	29.86	3000
2002-10-31	29.96	30.00	29.00	29.04	11700
2002-11-01	29.04	29.27	28.62	29.27	11200
2002-11-04	29.52	29.52	29.25	29.40	8300
2002-11-05	29.38	29.85	29.11	29.85	6400
2002-11-06	29.70	30.00	29.50	30.00	9700
2002-11-07	29.90	29.99	29.65	29.82	5000
2002-11-08	29.72	29.82	29.45	29.54	1800
2002-11-11	29.52	29.52	29.20	29.20	1100
2002-11-12	29.20	29.20	28.86	28.86	2800
2002-11-13	28.60	28.84	28.20	28.20	3100
2002-11-14	28.39	28.53	27.67	28.00	10900
2002-11-15	27.90	28.15	27.90	28.00	4300
2002-11-18	28.20	28.30	27.99	28.30	6000
2002-11-19	28.43	28.60	28.25	28.25	5600
2002-11-20	28.29	28.61	28.00	28.50	7900
2002-11-21	28.50	28.70	28.40	28.70	4100
2002-11-22	28.95	28.95	28.01	28.15	9700
2002-11-25	28.06	28.69	28.02	28.69	6100
2002-11-26	28.44	28.70	27.95	28.09	11000
2002-11-27	28.19	28.23	28.08	28.23	9500
2002-11-29	28.19	28.39	28.15	28.39	5300
2002-12-02	28.60	28.75	28.50	28.50	5100
2002-12-03	28.60	28.75	28.40	28.74	5300
2002-12-04	28.79	28.85	28.15	28.45	8700
2002-12-05	28.35	28.35	28.15	28.21	5200
2002-12-06	28.20	28.30	28.15	28.30	5800
2002-12-09	28.30	28.70	28.29	28.29	8300
2002-12-10	28.50	28.85	28.50	28.85	9200
2002-12-11	28.90	29.25	28.81	28.81	3300
2002-12-12	29.00	29.70	29.00	29.55	6500
2002-12-13	29.12	29.31	29.08	29.20	4900
2002-12-16	29.51	29.90	29.50	29.84	10500
2002-12-17	29.87	29.96	29.65	29.95	4300
2002-12-18	30.05	30.10	29.60	29.70	4900
2002-12-19	29.57	29.57	28.80	28.90	7700
2002-12-20	29.00	29.00	28.75	28.75	8700
2002-12-23	28.76	29.26	28.76	29.26	8500
2002-12-24	29.50	29.58	29.50	29.55	900
2002-12-26	29.70	30.00	29.62	29.66	7000
2002-12-27	29.67	29.67	29.00	29.00	5300
2002-12-30	29.03	29.36	29.00	29.12	14800
2002-12-31	29.20	29.75	29.20	29.50	8300
2003-01-02	29.65	29.85	29.60	29.70	6600
2003-01-03	29.55	29.55	29.17	29.17	5800
2003-01-06	29.25	29.25	28.98	29.15	3600
2003-01-07	29.12	29.15	28.75	29.00	9900
2003-01-08	28.95	28.95	28.00	28.20	11500
2003-01-09	28.34	28.70	28.28	28.28	7200
2003-01-10	28.42	28.68	28.10	28.10	3900
2003-01-13	28.11	28.11	27.99	28.10	3300
2003-01-14	27.90	28.29	27.89	28.29	13000
2003-01-15	28.10	28.16	28.01	28.14	4800
2003-01-16	28.25	28.57	28.25	28.57	3300
2003-01-17	28.54	28.70	28.51	28.64	3700
2003-01-21	28.70	28.74	28.50	28.52	5200
2003-01-22	28.50	28.58	28.43	28.54	8200
2003-01-23	28.58	28.90	28.57	28.85	5500
2003-01-24	28.80	28.80	28.60	28.65	5600
2003-01-27	28.65	28.78	28.50	28.55	21600
2003-01-28	28.30	28.38	27.60	27.66	7900
2003-01-29	27.76	27.76	27.00	27.35	12200
2003-01-30	27.60	27.60	26.37	26.40	10600
2003-01-31	26.50	26.75	25.94	26.75	13700
2003-02-03	27.00	27.33	26.75	26.99	12300
2003-02-04	26.92	27.04	26.31	26.48	8700
2003-02-05	26.62	26.83	26.21	26.43	14400
2003-02-06	26.49	26.65	26.20	26.21	4200
2003-02-07	26.21	26.40	25.40	25.40	21900
2003-02-10	25.20	25.22	25.00	25.15	4300
2003-02-11	25.05	25.10	24.95	25.05	14200
2003-02-12	25.00	25.05	24.80	24.80	39300
2003-02-13	24.78	24.83	24.70	24.80	3600
2003-02-14	24.70	24.97	24.60	24.84	11600
2003-02-18	25.09	25.40	24.96	25.40	37900
2003-02-19	25.65	25.82	25.04	25.04	4500
2003-02-20	24.97	25.27	24.95	25.14	10200
2003-02-21	25.05	25.33	25.01	25.33	3100
2003-02-24	25.22	25.50	24.95	25.16	22300
2003-02-25	24.92	25.00	24.75	25.00	8100
2003-02-26	24.92	25.00	24.80	24.95	4400
2003-02-27	25.20	25.30	25.19	25.30	5000
2003-02-28	25.40	25.40	24.90	24.90	5000
2003-03-03	24.90	25.26	24.87	25.00	17600
2003-03-04	24.92	25.02	24.90	24.91	7200
2003-03-05	24.88	25.00	24.86	24.95	7100
2003-03-06	24.91	24.98	24.90	24.98	4700
2003-03-07	24.99	25.05	24.91	25.00	1400
2003-03-10	24.95	24.95	24.90	24.93	5300
2003-03-11	25.00	25.10	24.85	24.90	11200
2003-03-12	24.85	24.94	24.80	24.91	26600
2003-03-13	24.77	25.20	24.60	25.16	26200
2003-03-14	25.17	25.90	25.17	25.70	9400
2003-03-17	25.79	26.49	25.79	26.49	6400
2003-03-18	26.60	26.60	26.07	26.18	5700
2003-03-19	26.32	27.00	26.31	27.00	5200
2003-03-20	26.90	27.45	26.90	27.35	6400
2003-03-21	27.49	28.00	27.21	27.90	9400
2003-03-24	27.95	27.95	27.26	27.26	3700
2003-03-25	27.16	27.40	27.08	27.40	3000
2003-03-26	27.55	27.85	26.74	26.74	10600
2003-03-27	26.50	26.50	26.00	26.41	10400
2003-03-28	26.39	26.49	26.39	26.49	2400
2003-03-31	26.40	26.40	26.10	26.10	3200
2003-04-01	26.03	26.58	26.02	26.58	7000
2003-04-02	26.50	27.28	26.50	27.23	18900
2003-04-03	27.00	27.50	26.90	27.50	4600
2003-04-04	27.40	27.80	27.40	27.70	4500
2003-04-07	27.80	28.29	27.80	28.13	4600
2003-04-08	28.00	28.29	27.90	28.15	8400
2003-04-09	28.23	28.90	28.23	28.58	8700
2003-04-10	28.50	28.82	28.50	28.76	3700
2003-04-11	29.00	29.09	28.90	29.07	6600
2003-04-14	29.17	29.22	28.98	29.20	6100
2003-04-15	29.24	29.45	29.21	29.45	5200
2003-04-16	29.37	29.53	29.37	29.49	3100
2003-04-17	29.52	30.33	29.45	30.30	7800
2003-04-21	30.30	30.30	30.00	30.05	4400
2003-04-22	29.99	30.07	29.95	29.99	9600
2003-04-23	29.80	29.99	29.68	29.85	3500
2003-04-24	29.90	29.97	29.55	29.55	2700
2003-04-25	29.50	29.60	29.27	29.27	1600
2003-04-28	29.28	29.74	29.28	29.74	3600
2003-04-29	29.84	29.85	29.84	29.84	800
2003-04-30	29.74	29.74	29.49	29.60	3800
2003-05-01	29.70	29.70	28.58	28.78	16000
2003-05-02	28.53	28.83	28.53	28.53	14400
2003-05-05	28.50	28.59	28.40	28.59	11300
2003-05-06	28.74	29.15	28.65	29.15	12000
2003-05-07	29.25	29.25	28.62	28.62	4900
2003-05-08	28.60	28.72	28.41	28.45	9600
2003-05-09	28.50	28.54	28.43	28.52	21800
2003-05-12	28.51	28.90	28.51	28.90	4000
2003-05-13	28.95	29.50	28.95	29.27	5700
2003-05-14	29.27	29.33	29.08	29.08	3700
2003-05-15	29.10	29.12	28.60	28.62	9700
2003-05-16	28.60	28.68	27.90	27.90	29000
2003-05-19	27.90	27.96	27.83	27.83	9800
2003-05-20	27.93	27.99	27.76	27.99	21900
2003-05-21	27.98	27.98	27.07	27.07	23800
2003-05-22	27.00	27.00	26.55	26.59	9500
2003-05-23	26.60	26.85	26.50	26.85	12300
2003-05-27	26.92	27.80	26.92	27.79	11500
2003-05-28	27.85	28.30	27.80	28.30	4400
2003-05-29	28.15	28.68	28.15	28.67	4000
2003-05-30	28.70	28.70	28.48	28.64	10000
2003-06-02	28.60	28.71	28.50	28.63	6400
2003-06-03	28.61	29.12	28.61	29.08	7600
2003-06-04	29.00	29.07	28.62	28.70	12200
2003-06-05	28.77	29.00	28.77	29.00	2800
2003-06-06	28.90	29.10	28.81	28.85	5400
2003-06-09	28.75	29.13	28.67	28.90	6200
2003-06-10	28.75	28.85	28.75	28.80	3400
2003-06-11	28.47	28.47	28.01	28.35	6300
2003-06-12	28.45	28.60	28.37	28.60	3600
2003-06-13	28.61	28.65	28.40	28.40	6300
2003-06-16	28.43	28.75	28.37	28.75	7700
2003-06-17	28.80	29.05	28.76	28.90	13000
2003-06-18	29.00	29.09	28.90	29.09	8900
2003-06-19	29.12	29.70	29.12	29.56	12500
2003-06-20	29.50	29.95	29.50	29.87	7000
2003-06-23	30.00	30.48	29.73	30.25	16700
2003-06-24	30.22	30.22	29.52	29.70	12500
2003-06-25	29.60	29.60	29.41	29.41	4300
2003-06-26	29.42	29.60	29.41	29.60	4400
2003-06-27	29.80	29.85	29.60	29.81	5900
2003-06-30	29.95	30.00	29.72	30.00	14500
2003-07-01	30.00	30.01	29.85	29.91	3700
2003-07-02	30.00	30.82	30.00	30.82	7500
2003-07-03	30.90	30.90	30.81	30.81	500
2003-07-07	31.00	31.69	31.00	31.35	6800
2003-07-08	31.35	31.95	31.19	31.76	8200
2003-07-09	31.56	31.67	31.35	31.36	12000
2003-07-10	31.30	31.37	31.00	31.30	5200
2003-07-11	31.49	31.59	31.21	31.39	2500
2003-07-14	31.40	31.75	31.20	31.26	6700
2003-07-15	31.30	31.48	30.62	30.69	14000
2003-07-16	30.70	30.96	30.70	30.72	12700
2003-07-17	30.74	30.75	30.51	30.70	7600
2003-07-18	30.75	30.75	30.60	30.74	1400
2003-07-21	30.71	30.90	30.20	30.35	4400
2003-07-22	30.25	30.26	29.67	29.68	7200
2003-07-23	29.80	29.80	29.24	29.30	7200
2003-07-24	29.30	29.51	29.00	29.15	5700
2003-07-25	29.20	29.40	28.80	29.35	3600
2003-07-28	29.50	29.79	29.50	29.64	3800
2003-07-29	29.84	30.00	29.68	30.00	4200
2003-07-30	30.10	30.40	29.49	29.95	12300
2003-07-31	29.90	29.93	29.60	29.77	6500
2003-08-01	29.70	29.75	29.35	29.35	7200
2003-08-04	29.25	29.25	28.71	28.71	8200
2003-08-05	28.81	28.81	27.80	27.80	5300
2003-08-06	27.80	28.51	27.80	28.40	8200
2003-08-07	28.45	28.83	28.45	28.83	9200
2003-08-08	28.95	29.65	28.95	29.65	16800
2003-08-11	29.65	30.20	29.63	30.15	8300
2003-08-12	30.20	30.35	30.00	30.35	5600
2003-08-13	30.50	30.70	30.44	30.49	4300
2003-08-14	30.60	30.68	30.30	30.30	3500
2003-08-15	30.40	30.50	30.30	30.40	1400
2003-08-18	30.52	31.00	30.48	31.00	7800
2003-08-19	31.25	32.00	31.25	31.98	8600
2003-08-20	31.98	32.15	31.75	32.15	13700
2003-08-21	32.25	32.40	32.25	32.40	4200
2003-08-22	32.60	32.60	32.27	32.30	21000
2003-08-25	32.25	32.30	32.16	32.26	10600
2003-08-26	32.15	32.30	32.10	32.30	9900
2003-08-27	32.30	32.30	32.03	32.12	5800
2003-08-28	32.13	32.18	32.05	32.10	13300
2003-08-29	32.06	32.45	32.06	32.33	10900
2003-09-02	32.25	32.60	32.05	32.53	11400
2003-09-03	32.57	32.60	32.48	32.52	8600
2003-09-04	32.59	32.59	32.25	32.58	8800
2003-09-05	32.50	32.57	32.20	32.24	4900
2003-09-08	32.21	32.30	32.05	32.05	5100
2003-09-09	32.07	32.30	32.00	32.26	13200
2003-09-10	32.25	32.41	32.16	32.20	13300
2003-09-11	32.19	32.30	32.01	32.01	16500
2003-09-12	32.04	32.14	31.95	31.95	9600
2003-09-15	32.00	32.15	31.80	32.00	23600
2003-09-16	31.75	32.32	31.75	32.32	23800
2003-09-17	32.21	32.30	32.17	32.20	12200
2003-09-18	32.10	32.25	32.02	32.02	26300
2003-09-19	32.00	32.17	31.96	32.00	14600
2003-09-22	32.00	32.20	31.80	32.03	15300
2003-09-23	31.78	31.80	31.30	31.80	10800
2003-09-24	31.92	32.20	31.92	32.01	6100
2003-09-25	32.02	32.13	31.77	31.87	11800
2003-09-26	31.95	32.18	31.95	32.00	5100
2003-09-29	32.01	32.25	32.00	32.17	11000
2003-09-30	32.27	32.27	32.02	32.02	12700
2003-10-01	32.11	32.38	32.11	32.37	11900
2003-10-02	32.42	32.48	32.35	32.40	2500
2003-10-03	32.50	32.66	32.46	32.66	7700
2003-10-06	32.56	32.85	32.56	32.85	5700
2003-10-07	32.79	33.10	32.79	33.10	9500
2003-10-08	33.17	33.20	33.00	33.00	15100
2003-10-09	33.00	33.30	32.90	33.10	7600
2003-10-10	33.25	33.25	33.05	33.20	9300
2003-10-13	33.30	33.85	33.30	33.70	5800
2003-10-14	33.70	33.90	33.70	33.89	8200
2003-10-15	33.95	34.20	33.70	33.90	7400
2003-10-16	33.70	33.75	33.52	33.60	6400
2003-10-17	33.70	33.90	33.36	33.40	25100
2003-10-20	33.60	33.64	33.50	33.50	5100
2003-10-21	33.35	33.95	33.35	33.94	15900
2003-10-22	33.75	33.75	33.55	33.61	6100
2003-10-23	33.52	33.82	33.52	33.70	4400
2003-10-24	33.60	33.61	33.40	33.43	13200
2003-10-27	33.48	33.48	33.33	33.41	2600
2003-10-28	33.50	33.95	33.50	33.90	5500
2003-10-29	33.85	34.01	33.78	33.90	7800
2003-10-30	34.00	34.19	33.85	33.95	6000
2003-10-31	34.00	34.57	34.00	34.45	17700
2003-11-03	34.44	34.54	34.37	34.40	11900
2003-11-04	34.40	34.50	34.35	34.44	8600
2003-11-05	34.41	34.50	34.25	34.46	3600
2003-11-06	34.56	34.60	34.01	34.25	5600
2003-11-07	34.50	34.52	34.36	34.45	12200
2003-11-10	34.50	34.59	34.47	34.49	23700
2003-11-11	34.50	34.50	34.37	34.49	11400
2003-11-12	34.49	34.49	33.88	34.00	24600
2003-11-13	34.15	34.15	33.80	33.80	20100
2003-11-14	33.81	33.81	33.42	33.49	14200
2003-11-17	33.40	33.40	32.90	32.94	14700
2003-11-18	33.10	33.15	32.40	32.45	24200
2003-11-19	32.65	32.72	32.48	32.49	17300
2003-11-20	32.60	32.90	32.56	32.70	17000
2003-11-21	32.70	32.80	32.30	32.45	9100
2003-11-24	32.60	33.00	32.60	32.86	7600
2003-11-25	32.96	32.97	32.43	32.43	18100
2003-11-26	32.45	32.45	32.15	32.22	6700
2003-11-28	32.35	32.38	32.10	32.10	12000
2003-12-01	32.25	32.50	32.23	32.29	32200
2003-12-02	32.45	32.45	32.25	32.29	11700
2003-12-03	32.27	32.29	31.91	31.92	17800
2003-12-04	32.00	32.33	32.00	32.29	11800
2003-12-05	32.20	32.35	32.06	32.30	3400
2003-12-08	32.25	32.70	32.25	32.70	8900
2003-12-09	32.95	33.39	32.85	33.39	21000
2003-12-10	33.39	33.39	32.80	32.81	16900
2003-12-11	32.90	33.45	32.90	33.45	11900
2003-12-12	33.60	33.90	33.40	33.89	13100
2003-12-15	33.80	33.99	33.69	33.89	29700
2003-12-16	33.75	33.92	33.75	33.92	18800
2003-12-17	34.10	34.47	33.94	34.47	25500
2003-12-18	34.71	35.17	34.71	35.00	25200
2003-12-19	35.00	35.00	34.44	34.51	9800
2003-12-22	34.44	34.73	34.44	34.72	5600
2003-12-23	34.70	35.30	34.70	35.30	11700
2003-12-24	35.15	35.33	35.01	35.01	5100
2003-12-26	35.15	35.21	35.15	35.21	2100
2003-12-29	35.21	35.47	35.20	35.47	6400
2003-12-30	35.50	35.54	35.35	35.50	8300
2003-12-31	35.50	35.50	34.87	34.87	9200
2004-01-02	35.05	35.10	34.95	35.06	6000
2004-01-05	35.15	35.25	35.10	35.14	9300
2004-01-06	35.15	35.25	34.67	34.67	6400
2004-01-07	34.92	35.10	34.81	34.98	5900
2004-01-08	35.00	35.30	35.00	35.30	10000
2004-01-09	35.45	35.45	35.00	35.05	6100
2004-01-12	35.20	35.25	35.00	35.00	4400
2004-01-13	35.15	35.25	34.92	35.25	6100
2004-01-14	35.35	35.46	35.31	35.45	4800
2004-01-15	35.45	35.45	35.05	35.30	5300
2004-01-16	35.55	35.64	35.30	35.31	10800
2004-01-20	35.22	35.32	34.95	35.31	8900
2004-01-21	35.20	35.25	35.15	35.25	16000
2004-01-22	35.25	36.20	35.24	36.15	18900
2004-01-23	36.25	36.40	36.02	36.40	8300
2004-01-26	36.30	36.59	36.30	36.59	4700
2004-01-27	36.64	36.69	36.60	36.69	2700
2004-01-28	36.79	36.79	36.15	36.15	3800
2004-01-29	36.10	36.10	35.84	35.96	7100
2004-01-30	36.06	36.09	35.86	35.87	5000
2004-02-02	35.97	36.00	35.50	35.55	9500
2004-02-03	35.56	36.00	35.52	36.00	20100
2004-02-04	36.00	36.00	35.35	35.40	8600
2004-02-05	35.52	35.63	35.46	35.51	3800
2004-02-06	35.58	36.60	35.58	36.60	27100
2004-02-09	36.70	37.05	36.70	36.96	3100
2004-02-10	37.06	38.71	37.06	38.50	36000
2004-02-11	38.50	39.77	38.50	39.66	53400
2004-02-12	39.66	39.75	39.51	39.54	18400
2004-02-13	39.47	39.57	39.30	39.39	10900
2004-02-17	39.34	40.50	39.34	40.32	22500
2004-02-18	40.12	40.49	39.65	39.75	9500
2004-02-19	39.67	40.55	39.67	40.35	21500
2004-02-20	40.25	40.43	40.00	40.21	9500
2004-02-23	40.22	40.22	39.30	39.30	15900
2004-02-24	39.40	40.22	39.40	39.65	8600
2004-02-25	39.50	40.10	39.35	40.05	8000
2004-02-26	40.02	40.34	40.01	40.25	9200
2004-02-27	40.07	41.22	40.04	40.51	12400
2004-03-01	40.76	41.50	40.76	41.50	7900
2004-03-02	41.50	42.22	41.25	41.53	10800
2004-03-03	41.76	42.10	41.55	42.10	10600
2004-03-04	42.05	42.79	42.01	42.78	12400
2004-03-05	42.60	43.17	42.45	42.75	7200
2004-03-08	42.90	43.38	42.74	42.93	12900
2004-03-09	42.90	43.11	41.98	41.98	7900
2004-03-10	41.97	42.12	40.69	40.69	14000
2004-03-11	40.50	40.65	38.68	38.69	21700
2004-03-12	38.50	38.85	38.10	38.84	17200
2004-03-15	38.50	38.75	38.35	38.45	10900
2004-03-16	38.45	39.35	37.75	38.11	15700
2004-03-17	38.90	39.00	38.83	39.00	33100
2004-03-18	39.00	39.00	38.49	38.70	20900
2004-03-19	38.70	38.70	35.35	35.44	98500
2004-03-22	35.44	36.69	35.15	35.30	34200
2004-03-23	35.30	35.91	35.30	35.57	18600
2004-03-24	35.80	35.85	35.06	35.19	21100
2004-03-25	35.39	35.77	35.20	35.40	26100
2004-03-26	35.55	35.68	34.94	35.20	23900
2004-03-29	35.60	37.45	35.60	37.45	36800
2004-03-30	37.60	39.08	37.60	38.80	13900
2004-03-31	38.60	38.68	38.00	38.57	12400
2004-04-01	38.56	39.33	38.25	39.33	17000
2004-04-02	39.75	39.75	38.89	39.37	20200
2004-04-05	39.50	39.50	37.87	39.24	29300
2004-04-06	39.24	39.75	39.15	39.15	13900
2004-04-07	39.10	39.24	39.05	39.23	15900
2004-04-08	39.23	39.67	39.10	39.33	14100
2004-04-12	39.53	39.79	39.44	39.45	11700
2004-04-13	39.55	39.55	38.90	38.90	10500
2004-04-14	38.88	39.20	38.59	38.81	16700
2004-04-15	38.70	39.30	37.18	37.18	30400
2004-04-16	37.30	39.50	37.30	39.50	30400
2004-04-19	39.49	40.75	38.75	40.60	42700
2004-04-20	40.59	43.05	40.40	43.05	47200
2004-04-21	42.90	43.65	42.47	43.57	44800
2004-04-22	43.77	45.39	43.70	44.75	45200
2004-04-23	44.60	44.60	44.04	44.20	22600
2004-04-26	44.05	44.35	43.75	43.75	6200
2004-04-27	43.76	44.51	43.20	43.54	30900
2004-04-28	43.54	43.54	42.80	43.00	45100
2004-04-29	43.00	43.50	43.00	43.10	28800
2004-04-30	43.05	43.08	42.57	42.74	18000
2004-05-03	42.90	43.22	42.60	42.72	24500
2004-05-04	42.72	42.73	41.68	41.80	12100
2004-05-05	41.70	42.15	41.51	42.05	5300
2004-05-06	41.90	41.90	40.80	40.86	6900
2004-05-07	40.90	40.91	40.06	40.06	6700
2004-05-10	39.96	39.96	38.80	38.80	10300
2004-05-11	38.88	39.17	38.75	38.99	15100
2004-05-12	39.00	39.00	38.15	39.00	14900
2004-05-13	39.00	39.05	38.58	38.58	6700
2004-05-14	38.58	38.61	38.00	38.00	15300
2004-05-17	37.80	37.80	37.25	37.45	16300
2004-05-18	37.60	37.82	37.43	37.82	12100
2004-05-19	38.02	38.27	37.41	37.41	20900
2004-05-20	37.42	37.74	37.00	37.68	14000
2004-05-21	37.88	38.50	37.80	38.50	14800
2004-05-24	38.70	39.99	38.70	39.81	25500
2004-05-25	39.79	40.83	39.65	40.50	24900
2004-05-26	40.30	40.30	40.16	40.17	6900
2004-05-27	40.30	40.36	39.88	40.12	7100
2004-05-28	40.30	40.30	40.00	40.02	4800
2004-06-01	39.98	40.40	39.70	39.82	5700
2004-06-02	40.02	40.15	39.69	39.77	4100
2004-06-03	39.55	40.05	39.50	39.51	9400
2004-06-04	40.20	40.40	40.03	40.15	10500
2004-06-07	40.40	40.95	40.40	40.90	7000
2004-06-08	40.55	40.60	39.93	40.15	10300
2004-06-09	40.23	40.23	39.90	39.90	9500
2004-06-10	39.80	40.01	39.74	39.92	14300
2004-06-14	40.17	40.25	39.50	39.50	14300
2004-06-15	39.25	39.99	39.25	39.99	12400
2004-06-16	40.14	40.85	40.14	40.73	10200
2004-06-17	40.98	40.98	40.23	40.78	48600
2004-06-18	40.80	40.90	40.70	40.90	55900
2004-06-21	41.30	41.60	40.75	40.82	16800
2004-06-22	40.85	40.90	40.30	40.53	9300
2004-06-23	40.53	40.55	40.02	40.44	13900
2004-06-24	40.50	40.60	40.30	40.30	9200
2004-06-25	40.29	40.50	40.24	40.25	18200
2004-06-28	40.30	40.50	39.70	39.79	14700
2004-06-29	39.89	39.98	39.70	39.98	13000
2004-06-30	40.10	40.95	40.10	40.65	30600
2004-07-01	40.65	40.65	39.69	39.72	11700
2004-07-02	39.55	39.78	39.54	39.69	6900
2004-07-06	39.55	39.56	38.99	39.10	7400
2004-07-07	39.11	39.30	38.88	38.95	5300
2004-07-08	38.95	39.05	38.15	38.15	12300
2004-07-09	38.05	38.20	37.60	37.77	13500
2004-07-12	37.60	37.80	36.97	37.72	12500
2004-07-13	37.70	37.71	37.50	37.69	3600
2004-07-14	37.55	37.55	37.17	37.17	6300
2004-07-15	37.17	37.40	37.11	37.35	7300
2004-07-16	37.38	37.38	37.00	37.15	14700
2004-07-19	37.16	37.20	36.80	36.93	3400
2004-07-20	36.99	36.99	36.79	36.99	3300
2004-07-21	37.10	37.10	36.49	36.49	21500
2004-07-22	36.35	36.99	35.85	35.85	23100
2004-07-23	35.95	36.72	35.95	36.71	42700
2004-07-26	36.75	36.78	36.15	36.62	17400
2004-07-27	36.72	36.83	36.25	36.69	17900
2004-07-28	36.60	37.15	36.33	36.90	19500
2004-07-29	37.00	37.30	36.40	37.10	40200
2004-07-30	37.20	37.50	37.13	37.40	23900
2004-08-02	37.40	37.47	37.22	37.30	19200
2004-08-03	37.30	37.30	37.01	37.02	12300
2004-08-04	37.00	37.30	36.60	37.30	8500
2004-08-05	37.37	37.37	36.40	36.40	11300
2004-08-06	36.30	36.37	35.77	35.77	9700
2004-08-09	35.57	35.70	35.24	35.24	14100
2004-08-10	35.32	35.58	35.19	35.53	25100
2004-08-11	35.53	36.15	35.32	36.15	15500
2004-08-12	36.25	36.40	35.99	36.00	15600
2004-08-13	36.10	36.25	36.00	36.01	10600
2004-08-16	36.10	36.92	36.10	36.90	12200
2004-08-17	36.90	36.95	36.36	36.45	13000
2004-08-18	36.45	36.60	36.19	36.45	22400
2004-08-19	36.40	36.50	36.40	36.45	6400
2004-08-20	36.46	36.55	36.45	36.50	12000
2004-08-23	36.55	36.85	36.55	36.78	53000
2004-08-24	36.80	37.50	36.80	37.50	34900
2004-08-25	37.40	37.50	37.20	37.45	14000
2004-08-26	37.45	37.65	37.42	37.49	11300
2004-08-27	37.62	37.64	37.51	37.63	8200
2004-08-30	37.65	38.10	37.50	37.98	29300
2004-08-31	37.98	38.20	37.80	38.20	9900
2004-09-01	38.10	38.10	37.90	38.00	15400
2004-09-02	38.00	38.43	37.98	38.30	25600
2004-09-03	38.43	38.65	38.31	38.35	14200
2004-09-07	38.37	38.57	38.37	38.55	25700
2004-09-08	38.65	39.15	38.65	38.71	9500
2004-09-09	38.60	38.95	38.48	38.95	13100
2004-09-10	38.85	39.17	38.70	39.17	12900
2004-09-13	39.20	39.69	39.20	39.66	16400
2004-09-14	39.60	39.65	39.01	39.50	13500
2004-09-15	39.40	39.45	39.10	39.15	6800
2004-09-16	39.20	39.82	39.20	39.82	11000
2004-09-17	39.90	39.90	39.69	39.72	14500
2004-09-20	39.62	39.73	39.55	39.55	7200
2004-09-21	39.70	39.70	38.99	39.34	11400
2004-09-22	39.31	39.50	39.10	39.35	18700
2004-09-23	39.39	39.61	39.33	39.55	5400
2004-09-24	39.50	39.83	39.50	39.80	11400
2004-09-27	39.70	39.70	39.43	39.43	3300
2004-09-28	39.50	39.59	39.47	39.52	2800
2004-09-29	39.42	40.00	39.40	40.00	9100
2004-09-30	39.98	40.27	39.95	40.05	5000
2004-10-01	40.10	41.54	40.10	41.54	22800
2004-10-04	41.64	41.71	41.23	41.24	9800
2004-10-05	41.14	41.15	40.68	40.72	8400
2004-10-06	40.82	40.95	40.45	40.95	15600
2004-10-07	41.20	41.24	40.90	40.90	6100
2004-10-08	40.88	40.88	40.56	40.57	6000
2004-10-11	40.50	40.51	40.32	40.51	3400
2004-10-12	39.50	41.30	39.50	41.20	25300
2004-10-13	41.05	41.10	40.84	40.92	9800
2004-10-14	41.00	41.00	39.67	39.67	10600
2004-10-15	39.68	39.92	39.25	39.51	22000
2004-10-18	39.40	39.65	39.30	39.35	14300
2004-10-19	39.31	39.80	39.23	39.39	9200
2004-10-20	39.49	39.82	39.25	39.25	12500
2004-10-21	39.23	39.40	39.01	39.16	9800
2004-10-22	39.24	39.36	38.82	38.82	5800
2004-10-25	38.75	38.93	38.55	38.60	13700
2004-10-26	38.61	39.30	38.52	39.29	11000
2004-10-27	39.40	39.60	39.30	39.31	20700
2004-10-28	39.46	40.00	39.40	39.97	7600
2004-10-29	40.05	40.08	39.83	40.08	4500
2004-11-01	40.00	40.01	39.25	39.50	14400
2004-11-02	39.50	39.55	39.30	39.43	10300
2004-11-03	39.48	39.55	39.28	39.50	10100
2004-11-04	39.35	39.55	39.25	39.53	17900
2004-11-05	39.50	39.74	39.20	39.65	30600
2004-11-08	39.50	39.73	39.50	39.55	24700
2004-11-09	39.63	39.77	39.25	39.73	8600
2004-11-10	39.73	39.81	39.42	39.42	10900
2004-11-11	39.00	40.45	39.00	40.45	20700
2004-11-12	40.55	41.50	40.30	41.50	13700
2004-11-15	41.40	41.50	41.05	41.50	4800
2004-11-16	41.60	42.00	41.38	41.38	4800
2004-11-17	41.48	41.76	41.15	41.15	6100
2004-11-18	41.15	41.17	41.04	41.10	7100
2004-11-19	41.11	41.11	40.07	40.07	6200
2004-11-22	40.00	40.40	39.86	40.40	8100
2004-11-23	40.49	40.90	40.21	40.40	12600
2004-11-24	40.47	40.85	40.47	40.83	5200
2004-11-26	40.77	40.77	40.68	40.68	1300
2004-11-29	40.78	41.26	40.78	41.25	15700
2004-11-30	41.22	41.50	41.16	41.35	9800
2004-12-01	41.40	41.70	41.24	41.26	80800
2004-12-02	41.16	41.79	41.16	41.79	19800
2004-12-03	41.89	41.89	41.33	41.33	7900
2004-12-06	41.25	41.46	40.49	40.66	9500
2004-12-07	40.71	40.86	40.04	40.04	12500
2004-12-08	40.05	40.10	39.76	39.96	11600
2004-12-09	39.81	39.94	39.55	39.92	13900
2004-12-10	39.90	40.36	39.86	40.29	8500
2004-12-13	40.29	40.42	40.28	40.39	8300
2004-12-14	40.30	40.35	40.18	40.18	6000
2004-12-15	40.10	40.62	39.92	40.61	9000
2004-12-16	40.53	41.07	40.50	40.99	32900
2004-12-17	40.90	41.00	40.83	41.00	13200
2004-12-20	41.00	41.25	40.80	40.94	24600
2004-12-21	41.02	41.75	41.02	41.70	16000
2004-12-22	41.80	42.10	41.28	41.28	18900
2004-12-23	41.46	41.95	41.46	41.85	3600
2004-12-27	41.95	41.95	41.62	41.62	9400
2004-12-28	41.57	41.93	41.46	41.56	10100
2004-12-29	41.50	41.50	41.00	41.00	8000
2004-12-30	41.00	41.20	40.97	40.97	7000
2004-12-31	41.00	41.00	40.76	40.80	6800
2005-01-03	40.85	41.18	40.59	40.94	15700
2005-01-04	41.05	41.14	40.20	40.20	17200
2005-01-05	40.12	40.15	39.03	39.04	12500
2005-01-06	39.00	39.20	38.50	38.50	9500
2005-01-07	38.62	38.78	38.20	38.20	16300
2005-01-10	38.25	38.95	38.25	38.75	16400
2005-01-11	38.63	38.93	38.60	38.65	13000
2005-01-12	38.68	39.15	38.40	39.00	15900
2005-01-13	38.88	38.94	38.45	38.45	11100
2005-01-14	38.45	38.89	38.45	38.89	10700
2005-01-18	38.89	40.36	38.89	40.36	14600
2005-01-19	40.46	40.50	39.20	39.20	11600
2005-01-20	39.33	39.36	38.65	38.65	13600
2005-01-21	38.60	38.73	38.40	38.46	9800
2005-01-24	38.61	38.95	38.39	38.40	7300
2005-01-25	38.50	38.85	38.30	38.75	15500
2005-01-26	38.90	39.20	38.82	39.20	5700
2005-01-27	39.20	39.73	39.20	39.48	5400
2005-01-28	39.60	40.00	39.25	39.92	14400
2005-01-31	40.02	40.52	39.87	40.52	10400
2005-02-01	40.32	41.96	40.32	41.91	20600
2005-02-02	41.75	41.75	41.05	41.23	14000
2005-02-03	41.30	41.40	41.00	41.40	7900
2005-02-04	41.40	41.40	41.22	41.35	4000
2005-02-07	41.45	41.57	41.45	41.57	3500
2005-02-08	41.40	41.55	41.20	41.51	5400
2005-02-09	41.45	41.45	40.52	40.53	5000
2005-02-10	40.45	40.46	40.05	40.15	8900
2005-02-11	40.15	41.02	39.69	41.01	15100
2005-02-14	40.90	40.90	40.19	40.29	5800
2005-02-15	39.50	40.24	39.50	40.00	21300
2005-02-16	40.30	41.15	40.22	41.15	13900
2005-02-17	41.25	41.94	41.25	41.40	9800
2005-02-18	41.52	41.52	40.89	40.90	4900
2005-02-22	40.85	40.85	39.26	39.26	8000
2005-02-23	39.35	39.45	38.60	38.60	7300
2005-02-24	38.69	38.84	38.03	38.09	12400
2005-02-25	38.25	38.95	38.25	38.93	15700
2005-02-28	38.83	38.83	38.05	38.35	16500
2005-03-01	38.35	38.99	38.30	38.99	13300
2005-03-02	39.10	39.69	39.10	39.60	7800
2005-03-03	39.60	40.03	39.60	39.75	7900
2005-03-04	39.90	40.89	39.80	40.82	5300
2005-03-07	40.98	41.01	40.15	40.15	4800
2005-03-08	40.16	40.45	39.95	40.31	10500
2005-03-09	40.40	40.76	40.15	40.15	10000
2005-03-10	40.25	40.96	40.15	40.36	10600
2005-03-11	40.18	40.35	39.45	39.55	12900
2005-03-14	39.70	39.90	39.26	39.27	7000
2005-03-15	39.40	39.70	39.00	39.00	8100
2005-03-16	38.87	39.03	38.31	38.31	3700
2005-03-17	38.41	38.75	38.35	38.59	12000
2005-03-18	38.70	38.70	36.95	37.25	51800
2005-03-21	37.40	37.65	37.40	37.51	14700
2005-03-22	37.53	37.92	37.45	37.75	15200
2005-03-23	37.75	38.00	37.70	37.70	10500
2005-03-24	37.70	38.51	37.70	38.00	6300
2005-03-28	38.17	38.42	37.68	37.72	7300
2005-03-29	37.70	37.80	37.60	37.75	15000
2005-03-30	37.85	38.30	37.78	38.10	14200
2005-03-31	38.30	38.49	38.03	38.49	17400
2005-04-01	38.40	38.50	38.08	38.15	19000
2005-04-04	38.05	38.49	38.00	38.49	9600
2005-04-05	38.60	38.93	38.45	38.50	6900
2005-04-06	38.40	38.65	38.24	38.30	11400
2005-04-07	38.25	38.40	38.07	38.30	6200
2005-04-08	38.40	38.44	38.26	38.28	8500
2005-04-11	38.28	38.30	37.95	37.95	7400
2005-04-12	37.90	38.75	37.75	38.75	7100
2005-04-13	38.60	38.61	38.22	38.22	5300
2005-04-14	38.35	38.47	37.80	37.98	16100
2005-04-15	37.99	37.99	37.65	37.65	16400
2005-04-18	37.60	38.20	37.55	38.20	13500
2005-04-19	38.30	38.85	38.25	38.76	3900
2005-04-20	38.65	38.65	37.50	37.50	16700
2005-04-21	37.60	37.61	37.10	37.40	23300
2005-04-22	37.40	37.60	36.99	37.45	22600
2005-04-25	37.55	38.30	37.42	37.47	8700
2005-04-26	37.47	37.86	37.10	37.38	12300
2005-04-27	37.25	37.25	36.45	36.45	9800
2005-04-28	36.45	36.53	36.29	36.30	10900
2005-04-29	36.10	36.20	36.00	36.10	9700
2005-05-02	36.15	36.45	35.89	36.02	8800
2005-05-03	35.90	36.58	35.90	36.49	12800
2005-05-04	36.35	36.55	36.20	36.55	3700
2005-05-05	36.65	37.33	36.65	37.31	11100
2005-05-06	37.31	37.42	37.17	37.29	9900
2005-05-09	37.29	38.06	37.29	37.90	20500
2005-05-10	38.01	38.15	37.74	37.90	13400
2005-05-11	37.88	38.70	37.80	38.43	11400
2005-05-12	38.50	38.63	37.85	38.23	13400
2005-05-13	38.15	38.15	37.31	37.31	6900
2005-05-16	37.44	37.91	37.44	37.49	11700
2005-05-17	37.25	37.25	36.41	36.62	16300
2005-05-18	36.87	38.63	36.87	38.61	24700
2005-05-19	38.55	39.00	38.55	38.75	9800
2005-05-20	38.75	39.04	38.75	39.01	3700
2005-05-23	39.15	40.15	39.14	39.91	24800
2005-05-24	39.91	39.91	39.55	39.69	3400
2005-05-25	39.59	39.63	39.05	39.05	5200
2005-05-26	39.15	39.50	39.14	39.48	4200
2005-05-27	39.50	39.98	39.50	39.85	8900
2005-05-31	39.70	39.70	39.10	39.10	6400
2005-06-01	39.17	39.80	39.00	39.57	11800
2005-06-02	39.75	40.40	39.73	40.25	16500
2005-06-03	40.40	41.15	40.36	40.41	15400
2005-06-06	40.45	40.69	40.41	40.65	3400
2005-06-07	40.65	41.78	40.65	41.45	20200
2005-06-08	41.39	41.39	40.95	41.01	6800
2005-06-09	40.93	41.03	40.65	40.93	4000
2005-06-10	40.77	41.09	40.66	41.02	5600
2005-06-13	40.90	41.38	40.88	41.33	7300
2005-06-14	41.40	41.55	40.88	41.49	17300
2005-06-15	41.59	42.25	41.50	42.19	16900
2005-06-16	42.19	42.19	41.50	41.50	24800
2005-06-17	41.50	41.57	41.25	41.25	40200
2005-06-20	41.25	41.27	40.23	40.23	18000
2005-06-21	40.15	40.58	40.09	40.55	12900
2005-06-22	40.45	40.45	39.53	40.10	12800
2005-06-23	39.95	40.17	39.95	40.06	10500
2005-06-24	39.95	40.00	39.00	39.30	19300
2005-06-27	39.40	39.41	38.93	38.99	11200
2005-06-28	38.90	40.20	38.90	40.15	13700
2005-06-29	40.05	40.40	40.05	40.40	38100
2005-06-30	40.30	40.40	39.92	39.93	9100
2005-07-01	39.92	39.92	39.55	39.69	13200
2005-07-05	39.80	41.07	39.75	41.07	15200
2005-07-06	41.00	41.15	40.90	40.90	4400
2005-07-07	40.90	41.75	40.80	41.55	8900
2005-07-08	41.65	43.54	41.65	43.54	35000
2005-07-11	43.60	44.15	43.60	43.78	25000
2005-07-12	43.78	43.80	42.85	43.00	25400
2005-07-13	42.90	42.90	42.03	42.25	16300
2005-07-14	42.35	42.47	40.80	40.80	13300
2005-07-15	40.70	40.75	39.70	40.50	31000
2005-07-18	40.55	40.91	39.92	40.50	21500
2005-07-19	40.75	40.97	40.67	40.85	11300
2005-07-20	40.95	41.69	40.80	41.28	41600
2005-07-21	41.28	41.50	41.00	41.02	12400
2005-07-22	41.15	42.80	41.10	42.80	17800
2005-07-25	42.80	42.97	42.15	42.25	11800
2005-07-26	42.25	42.38	42.25	42.30	12600
2005-07-27	42.26	42.40	42.02	42.40	6200
2005-07-28	42.37	42.44	41.91	42.35	9600
2005-07-29	42.15	42.39	41.60	42.00	15000
2005-08-01	41.85	42.32	41.57	41.72	16700
2005-08-02	41.72	42.24	41.49	42.20	12200
2005-08-03	42.30	42.30	41.75	41.85	16500
2005-08-04	41.80	41.80	40.65	40.65	8400
2005-08-05	40.60	40.61	39.22	39.85	23200
2005-08-08	40.00	40.64	39.32	40.33	57500
2005-08-09	40.25	40.99	40.21	40.32	47000
2005-08-10	40.50	41.03	39.85	40.05	8600
2005-08-11	40.08	40.42	39.65	40.42	15200
2005-08-12	40.22	40.24	38.67	38.80	23400
2005-08-15	38.65	38.70	37.90	38.30	28400
2005-08-16	38.45	38.63	37.90	37.93	11400
2005-08-17	37.90	38.55	37.83	38.30	19600
2005-08-18	38.38	38.50	38.15	38.15	8400
2005-08-19	38.38	38.38	37.99	38.10	8400
2005-08-22	38.22	38.53	38.22	38.44	10100
2005-08-23	38.64	38.64	38.23	38.43	8500
2005-08-24	38.40	38.42	37.77	37.86	15800
2005-08-25	37.86	37.99	37.41	37.87	22500
2005-08-26	37.77	37.87	37.11	37.40	11000
2005-08-29	37.45	37.93	37.10	37.93	8500
2005-08-30	37.83	37.96	37.36	37.83	13800
2005-08-31	38.30	39.45	38.00	39.37	44700
2005-09-01	40.00	41.15	40.00	41.14	42900
2005-09-02	41.40	42.15	41.40	42.00	74700
2005-09-06	42.60	43.05	42.38	42.96	33800
2005-09-07	42.80	43.05	42.41	42.75	33300
2005-09-08	42.60	42.61	41.55	42.42	44200
2005-09-09	42.30	42.36	41.25	41.75	17400
2005-09-12	41.55	43.14	41.50	42.64	14100
2005-09-13	42.64	43.04	42.35	42.44	19000
2005-09-14	42.44	42.52	41.76	41.81	19100
2005-09-15	42.00	42.48	42.00	42.15	17500
2005-09-16	42.40	42.90	42.25	42.50	78600
2005-09-19	42.90	43.00	42.15	42.35	19800
2005-09-20	42.90	42.90	41.64	41.64	18200
2005-09-21	41.64	41.80	41.24	41.64	20400
2005-09-22	41.87	42.14	41.75	41.96	25500
2005-09-23	41.71	41.99	41.67	41.85	12400
2005-09-26	41.85	42.05	41.75	41.78	16500
2005-09-27	41.85	41.88	41.23	41.29	16600
2005-09-28	41.24	41.25	40.06	40.10	18300
2005-09-29	40.10	40.85	40.10	40.85	16600
2005-09-30	40.75	40.75	40.13	40.64	16500
2005-10-03	40.70	41.43	40.70	41.03	12300
2005-10-04	41.07	41.20	40.60	40.60	8700
2005-10-05	40.65	40.65	37.98	37.98	21800
2005-10-06	37.98	38.10	36.89	37.72	58700
2005-10-07	37.89	38.48	37.73	38.43	16700
2005-10-10	38.53	38.53	38.00	38.03	4800
2005-10-11	38.12	38.12	37.60	37.60	12800
2005-10-12	37.55	37.55	36.05	36.27	26100
2005-10-13	36.28	37.92	36.20	37.75	35800
2005-10-14	38.00	38.05	37.30	37.46	15900
2005-10-17	37.60	38.15	36.90	37.33	40500
2005-10-18	37.37	37.38	36.72	36.72	6200
2005-10-19	36.30	37.69	36.15	37.69	24300
2005-10-20	37.78	37.84	36.94	36.98	10400
2005-10-21	37.20	39.35	37.20	38.74	31800
2005-10-24	38.70	38.94	38.66	38.85	9300
2005-10-25	38.70	38.89	37.86	37.87	7000
2005-10-26	37.62	37.91	37.62	37.85	5400
2005-10-27	37.80	37.81	36.50	36.65	14200
2005-10-28	36.80	38.84	36.80	37.85	34100
2005-10-31	38.10	39.93	38.10	39.75	30600
2005-11-01	39.60	39.60	38.21	38.74	23100
2005-11-02	38.60	39.53	38.35	39.53	11200
2005-11-03	39.73	39.89	39.03	39.04	15700
2005-11-04	39.20	39.35	38.40	38.64	25000
2005-11-07	38.84	39.45	38.84	39.45	10500
2005-11-08	39.30	39.50	38.98	39.20	20300
2005-11-09	39.15	40.00	39.15	39.69	9500
2005-11-10	39.70	40.74	39.43	40.74	9600
2005-11-11	40.54	42.14	40.45	41.87	29300
2005-11-14	42.00	42.11	41.25	41.27	10300
2005-11-15	41.15	41.46	40.77	40.77	18000
2005-11-16	40.60	40.77	39.93	39.99	9300
2005-11-17	39.90	40.39	39.87	39.99	13800
2005-11-18	39.98	40.44	39.85	40.44	11200
2005-11-21	40.30	40.36	40.05	40.31	12200
2005-11-22	40.31	40.31	39.96	40.12	10600
2005-11-23	40.12	41.35	40.12	40.65	30700
2005-11-25	40.65	40.74	40.52	40.59	12900
2005-11-28	40.45	40.45	38.08	38.08	24000
2005-11-29	38.28	39.07	38.28	38.31	11400
2005-11-30	38.56	39.65	38.10	38.25	34900
2005-12-01	38.50	38.65	37.70	38.20	40800
2005-12-02	38.10	38.65	38.06	38.60	14300
2005-12-05	38.40	38.40	36.67	37.08	26600
2005-12-06	37.08	37.35	36.64	36.80	31400
2005-12-07	36.70	37.03	36.60	36.82	38000
2005-12-08	36.75	37.67	36.75	36.76	19000
2005-12-09	36.70	37.82	36.55	37.19	18800
2005-12-12	37.40	37.40	37.29	37.39	4200
2005-12-13	37.45	38.04	37.44	37.92	13500
2005-12-14	37.90	39.25	37.90	38.63	16600
2005-12-15	38.63	38.63	37.60	38.04	26900
2005-12-16	38.14	38.20	36.49	36.52	48600
2005-12-19	36.52	36.85	35.71	35.71	14900
2005-12-20	35.75	36.10	34.78	35.57	7600
2005-12-21	35.56	35.87	35.33	35.56	9100
2005-12-22	35.70	35.89	35.34	35.45	18600
2005-12-23	35.65	37.40	35.62	36.51	24800
2005-12-27	36.85	36.88	35.57	35.57	18400
2005-12-28	35.51	35.63	35.50	35.62	7800
2005-12-29	35.42	35.80	34.86	35.05	66700
2005-12-30	35.05	36.42	35.05	36.40	34400
2006-01-03	36.60	37.20	36.10	36.96	31700
2006-01-04	36.96	37.03	36.50	36.83	12600
2006-01-05	36.83	37.03	36.67	36.82	9900
2006-01-06	37.07	38.41	36.96	38.05	16000
2006-01-09	38.44	40.46	38.44	39.28	30300
2006-01-10	39.15	40.67	39.15	39.87	19800
2006-01-11	40.50	40.50	39.34	40.06	20400
2006-01-12	40.10	40.10	38.78	38.78	7700
2006-01-13	38.98	39.65	38.65	39.15	11300
2006-01-17	39.19	39.19	38.20	38.22	9100
2006-01-18	38.17	39.00	38.17	38.92	15800
2006-01-19	38.87	40.55	38.87	40.31	36800
2006-01-20	40.45	40.65	40.00	40.18	25500
2006-01-23	40.09	40.83	39.94	40.01	16300
2006-01-24	40.05	41.90	40.05	40.97	33300
2006-01-25	40.90	41.85	40.51	40.57	28800
2006-01-26	40.65	40.70	40.40	40.63	17800
2006-01-27	40.64	40.72	40.00	40.20	29400
2006-01-30	40.00	40.39	39.55	39.57	13200
2006-01-31	39.57	41.25	39.46	40.86	42000
2006-02-01	40.86	42.33	40.68	41.80	21300
2006-02-02	41.65	41.72	40.40	40.40	17500
2006-02-03	40.20	41.80	40.20	40.50	21700
2006-02-06	40.75	40.95	39.90	40.44	13500
2006-02-07	40.41	41.43	40.30	40.30	22400
2006-02-08	40.30	40.51	39.80	40.18	20000
2006-02-09	40.15	40.18	39.55	39.59	14100
2006-02-10	39.55	40.35	39.55	39.98	23600
2006-02-13	39.80	40.70	39.71	40.05	17200
2006-02-14	40.05	40.30	39.85	39.99	16700
2006-02-15	39.30	40.18	39.30	39.70	33100
2006-02-16	39.79	40.05	39.58	39.75	5800
2006-02-17	39.85	41.10	39.40	40.20	41600
2006-02-21	40.00	40.00	39.21	39.50	20200
2006-02-22	39.70	39.84	39.39	39.40	13600
2006-02-23	39.51	39.81	39.51	39.75	9500
2006-02-24	39.75	40.79	39.55	40.09	23900
2006-02-27	40.00	40.67	40.00	40.24	17800
2006-02-28	40.38	40.50	40.00	40.12	18700
2006-03-01	40.12	40.50	40.12	40.43	11600
2006-03-02	40.23	40.40	39.90	40.11	19900
2006-03-03	40.05	40.14	39.90	39.95	13300
2006-03-06	39.89	40.40	39.45	40.03	32900
2006-03-07	39.85	39.88	39.44	39.46	20400
2006-03-08	39.46	40.54	39.44	39.86	26700
2006-03-09	39.80	39.80	39.50	39.59	7200
2006-03-10	39.50	39.80	39.50	39.80	9900
2006-03-13	39.72	40.04	39.60	39.63	14100
2006-03-14	39.60	41.66	39.60	40.96	55200
2006-03-15	40.78	41.00	40.78	40.90	39100
2006-03-16	40.90	41.29	40.50	40.97	17000
2006-03-17	41.10	41.90	41.10	41.69	55600
2006-03-20	41.78	41.85	41.57	41.60	14400
2006-03-21	41.50	42.35	40.87	40.90	27000
2006-03-22	40.94	41.85	40.80	41.22	22000
2006-03-23	41.37	41.89	40.85	41.07	30000
2006-03-24	41.15	41.27	40.28	40.40	27600
2006-03-27	40.25	41.14	40.25	40.80	16100
2006-03-28	40.70	41.20	40.55	40.80	17600
2006-03-29	40.55	41.40	40.55	41.27	17300
2006-03-30	41.30	41.30	40.21	40.30	11000
2006-03-31	40.36	42.30	40.30	41.38	27400
2006-04-03	41.20	41.20	40.04	40.22	22600
2006-04-04	40.43	41.31	40.40	40.51	256500
2006-04-05	40.76	40.83	40.17	40.35	24200
2006-04-06	40.10	40.48	40.10	40.37	30500
2006-04-07	40.52	40.65	39.87	39.87	26500
2006-04-10	40.77	40.77	39.41	39.62	464600
2006-04-11	39.82	39.82	39.25	39.45	38700
2006-04-12	39.25	39.60	39.22	39.57	19400
2006-04-13	39.46	40.11	39.45	39.65	13400
2006-04-17	39.50	39.65	39.39	39.42	17900
2006-04-18	39.67	40.48	39.60	39.80	76300
2006-04-19	39.75	40.10	39.35	39.58	42700
2006-04-20	39.35	39.66	39.08	39.50	13400
2006-04-21	39.75	40.30	39.57	40.10	38000
2006-04-24	39.94	39.97	39.27	39.28	23700
2006-04-25	39.15	39.82	38.95	39.22	21600
2006-04-26	39.10	39.55	39.05	39.11	15200
2006-04-27	39.06	39.72	39.06	39.23	28700
2006-04-28	39.06	39.34	39.06	39.06	14900
2006-05-01	39.26	39.26	38.75	38.76	11600
2006-05-02	38.96	39.47	38.55	39.43	27600
2006-05-03	39.68	40.60	39.68	40.25	21300
2006-05-04	41.25	42.15	39.71	39.96	58300
2006-05-05	39.96	40.44	39.84	39.90	25800
2006-05-08	40.00	40.05	39.56	39.71	12300
2006-05-09	39.55	39.55	39.05	39.06	40400
2006-05-10	39.05	39.13	38.95	39.12	16800
2006-05-11	39.05	39.15	38.36	38.45	55800
2006-05-12	38.50	38.65	38.26	38.63	29800
2006-05-15	38.65	38.83	38.60	38.69	25300
2006-05-16	38.55	38.62	38.27	38.36	16500
2006-05-17	38.35	38.50	38.14	38.43	21600
2006-05-18	38.57	39.53	38.25	38.89	15700
2006-05-19	39.05	39.21	38.69	38.83	50600
2006-05-22	38.65	39.53	38.50	39.34	24300
2006-05-23	39.50	39.61	38.20	38.20	15800
2006-05-24	38.11	38.15	36.15	37.55	26000
2006-05-25	37.92	38.25	37.01	37.72	19900
2006-05-26	37.92	38.71	37.27	37.47	14500
2006-05-30	37.85	37.85	36.53	36.82	44400
2006-05-31	36.92	37.31	36.63	36.98	22200
2006-06-01	36.98	38.13	36.98	38.12	19500
2006-06-02	38.30	38.32	36.59	37.46	52800
2006-06-05	37.51	37.51	36.45	36.48	48200
2006-06-06	36.50	36.72	36.25	36.52	30700
2006-06-07	36.63	38.11	36.63	36.80	20300
2006-06-08	36.65	37.41	36.61	37.35	24400
2006-06-09	37.35	37.35	36.61	36.85	15200
2006-06-12	36.61	38.20	36.50	37.51	40600
2006-06-13	37.46	38.23	37.25	37.99	30300
2006-06-14	37.92	38.02	37.08	37.38	25600
2006-06-15	37.38	39.56	37.38	39.35	38700
2006-06-16	39.30	39.76	39.00	39.37	143700
2006-06-19	39.30	39.54	38.30	38.82	30500
2006-06-20	38.75	39.93	38.50	39.22	26600
2006-06-21	39.40	40.10	38.70	39.35	41200
2006-06-22	39.36	39.68	39.10	39.22	33800
2006-06-23	39.00	40.46	38.88	39.57	59700
2006-06-26	39.77	40.63	39.75	40.49	27500
2006-06-27	40.60	40.60	39.79	39.79	15900
2006-06-28	39.85	41.45	39.43	39.75	30200
2006-06-29	40.00	41.75	40.00	41.45	34200
2006-06-30	41.45	42.78	41.43	42.78	46600
2006-07-03	42.90	43.02	42.15	42.20	8400
2006-07-05	42.00	42.42	41.34	42.10	28100
2006-07-06	42.20	43.44	42.14	42.73	32800
2006-07-07	42.59	43.18	42.43	42.52	18100
2006-07-10	42.72	43.53	42.21	42.76	29400
2006-07-11	42.60	42.94	41.80	42.66	45300
2006-07-12	41.63	41.63	39.24	39.50	55600
2006-07-13	39.50	40.12	39.05	39.05	50900
2006-07-14	39.05	39.05	37.00	38.20	64700
2006-07-17	38.05	38.60	37.21	37.38	40200
2006-07-18	37.38	37.88	36.85	37.30	32400
2006-07-19	37.25	38.78	37.25	38.63	24800
2006-07-20	38.83	38.98	37.35	37.52	34000
2006-07-21	37.40	37.90	36.20	36.74	62300
2006-07-24	36.94	37.90	36.78	37.40	41300
2006-07-25	37.25	38.24	37.15	37.20	36400
2006-07-26	37.00	38.02	36.76	37.24	47700
2006-07-27	37.34	37.85	36.52	36.65	34100
2006-07-28	36.50	38.35	36.50	37.67	55700
2006-07-31	37.42	38.75	37.12	37.81	36300
2006-08-01	37.95	38.42	37.55	37.56	26200
2006-08-02	37.76	39.01	37.76	38.95	41600
2006-08-03	38.75	40.25	38.34	39.98	53000
2006-08-04	40.30	41.45	39.18	39.68	37800
2006-08-07	39.58	40.70	39.47	39.75	27100
2006-08-08	39.80	39.99	38.28	38.33	33900
2006-08-09	38.53	39.40	37.68	37.78	52900
2006-08-10	37.60	38.30	37.25	37.94	24000
2006-08-11	38.04	38.40	37.20	37.50	67400
2006-08-14	37.50	37.69	36.30	36.33	37500
2006-08-15	36.58	37.33	36.58	36.90	52000
2006-08-16	37.05	38.13	37.05	37.72	42900
2006-08-17	37.78	39.00	37.78	38.25	24600
2006-08-18	38.45	38.45	37.00	37.72	39700
2006-08-21	37.52	38.45	36.95	37.70	16300
2006-08-22	37.67	39.32	37.66	38.36	22300
2006-08-23	38.61	38.86	37.12	37.55	27800
2006-08-24	37.56	38.40	37.20	37.35	19300
2006-08-25	37.60	37.68	36.95	37.41	13700
2006-08-28	37.26	38.80	37.26	38.45	23000
2006-08-29	38.45	38.49	36.96	38.36	44900
2006-08-30	38.36	39.60	38.05	39.27	35000
2006-08-31	39.50	39.60	38.80	39.01	18900
2006-09-01	39.00	39.19	38.40	38.54	17300
2006-09-05	38.55	39.15	38.00	38.00	29600
2006-09-06	37.90	37.90	37.01	37.11	38000
2006-09-07	37.00	37.65	36.65	37.01	45500
2006-09-08	36.95	37.10	36.50	36.88	21500
2006-09-11	36.63	38.60	36.60	37.30	50200
2006-09-12	37.22	38.60	37.12	38.49	30600
2006-09-13	38.49	39.35	38.46	38.86	21400
2006-09-14	38.61	38.88	38.20	38.48	10900
2006-09-15	38.73	38.97	38.41	38.73	46800
2006-09-18	38.53	39.11	38.20	38.31	21000
2006-09-19	38.16	38.98	37.79	38.81	29900
2006-09-20	38.99	39.31	38.30	38.80	22400
2006-09-21	38.82	39.00	37.53	37.80	14700
2006-09-22	37.65	39.22	37.64	38.42	34700
2006-09-25	38.55	39.19	38.55	39.08	22800
2006-09-26	39.05	39.25	38.67	38.97	50600
2006-09-27	38.97	39.95	38.95	39.42	95200
2006-09-28	39.37	39.62	38.55	38.89	25800
2006-09-29	38.89	39.60	38.20	38.21	34800
2006-10-02	38.25	39.30	37.30	37.89	36300
2006-10-03	37.74	38.88	37.66	37.87	55400
2006-10-04	37.87	39.23	37.40	38.63	47000
2006-10-05	38.55	38.60	37.40	38.31	62300
2006-10-06	38.23	38.70	37.40	38.63	25500
2006-10-09	38.53	39.05	38.25	39.03	20100
2006-10-10	39.05	39.15	38.90	39.10	26900
2006-10-11	39.00	39.15	38.10	38.25	19600
2006-10-12	38.35	39.15	38.20	39.14	37000
2006-10-13	39.05	39.15	38.77	39.12	37500
2006-10-16	39.00	39.46	38.95	39.13	47400
2006-10-17	38.98	40.48	38.89	40.26	50200
2006-10-18	40.30	40.45	38.40	38.72	42400
2006-10-19	38.60	39.65	38.40	38.73	37300
2006-10-20	38.90	39.01	38.03	38.15	31200
2006-10-23	37.90	38.74	37.85	38.39	28800
2006-10-24	38.25	39.38	38.19	39.06	22800
2006-10-25	39.10	39.85	38.75	38.96	27800
2006-10-26	39.15	41.00	39.15	40.91	30100
2006-10-27	40.95	41.41	39.65	39.66	36000
2006-10-30	39.46	40.09	39.28	39.55	29500
2006-10-31	39.55	39.90	39.19	39.49	24300
2006-11-01	39.60	39.67	38.33	38.57	42900
2006-11-02	38.50	39.26	38.26	38.65	23900
2006-11-03	38.75	39.75	38.20	39.10	50000
2006-11-06	39.35	39.55	38.86	39.12	34300
2006-11-07	38.95	39.46	38.82	39.07	31500
2006-11-08	38.87	39.84	38.87	39.45	39000
2006-11-09	39.41	39.41	38.12	38.38	60500
2006-11-10	38.38	39.03	38.27	38.99	16900
2006-11-13	39.05	39.71	38.96	39.55	38800
2006-11-14	39.30	40.85	39.30	40.74	55600
2006-11-15	40.84	41.94	40.84	41.57	53000
2006-11-16	41.67	41.75	40.57	41.12	42000
2006-11-17	41.13	41.75	40.61	41.61	41900
2006-11-20	41.61	42.07	40.65	41.12	41700
2006-11-21	41.37	41.37	40.78	41.00	17200
2006-11-22	41.00	41.70	41.00	41.46	16900
2006-11-24	41.40	41.60	40.84	41.45	19700
2006-11-27	41.39	41.45	39.83	40.25	51500
2006-11-28	40.26	40.42	39.76	40.42	16800
2006-11-29	40.60	40.91	40.40	40.76	15300
2006-11-30	40.64	42.40	40.35	41.89	71900
2006-12-01	41.75	41.76	39.25	40.46	77400
2006-12-04	40.60	41.88	40.60	41.50	30000
2006-12-05	41.55	42.12	41.38	41.59	29300
2006-12-06	41.40	41.77	41.08	41.21	27900
2006-12-07	41.33	41.33	39.95	40.13	30300
2006-12-08	40.05	40.25	39.04	39.54	39600
2006-12-11	39.50	40.96	39.45	40.87	30500
2006-12-12	40.72	40.76	39.62	40.57	31500
2006-12-13	40.64	41.11	39.64	40.00	48600
2006-12-14	40.12	40.92	40.12	40.75	16900
2006-12-15	40.76	41.00	39.21	40.55	50700
2006-12-18	40.68	40.88	39.31	39.55	36700
2006-12-19	39.30	39.72	39.08	39.59	23600
2006-12-20	39.84	40.91	39.84	40.25	20900
2006-12-21	40.50	41.93	40.37	41.58	33400
2006-12-22	41.58	41.61	40.20	40.20	40500
2006-12-26	40.04	41.79	40.02	41.15	33600
2006-12-27	41.35	41.88	41.07	41.56	23000
2006-12-28	41.51	41.95	41.32	41.32	21200
2006-12-29	41.32	41.93	40.05	40.22	37900
2007-01-03	40.42	41.42	39.76	40.58	62100
2007-01-04	40.58	41.13	40.01	41.12	22600
2007-01-05	40.90	40.99	38.63	38.85	63900
2007-01-08	38.86	38.92	36.45	38.24	95700
2007-01-09	38.10	38.80	37.35	38.79	49900
2007-01-10	38.64	38.76	37.65	38.23	49100
2007-01-11	38.16	38.53	37.76	38.22	44800
2007-01-12	38.10	38.52	37.90	38.16	32300
2007-01-16	38.16	38.83	37.84	38.27	36600
2007-01-17	38.27	38.83	37.72	37.86	56400
2007-01-18	37.89	38.63	37.43	37.69	53300
2007-01-19	37.80	38.44	37.40	37.97	35200
2007-01-22	37.83	38.06	37.05	37.39	44200
2007-01-23	37.40	39.21	37.40	37.74	55700
2007-01-24	37.90	39.27	37.90	38.72	35500
2007-01-25	38.66	38.94	37.91	37.97	49400
2007-01-26	37.97	38.10	36.82	38.03	66600
2007-01-29	38.03	38.69	37.86	38.19	26800
2007-01-30	38.15	38.50	37.40	37.58	70300
2007-01-31	37.45	38.17	37.21	37.79	83000
2007-02-01	37.99	39.00	37.99	38.88	34400
2007-02-02	38.98	39.70	38.70	39.00	45600
2007-02-05	39.00	39.00	37.60	37.90	41500
2007-02-06	37.94	38.51	37.64	38.02	29800
2007-02-07	37.95	38.32	37.69	37.92	32800
2007-02-08	37.82	38.35	37.06	37.20	50000
2007-02-09	37.20	37.93	37.09	37.32	42600
2007-02-12	37.32	37.56	36.85	37.32	123483
2007-02-13	37.33	37.81	37.23	37.44	46478
2007-02-14	37.33	37.73	36.87	37.10	31900
2007-02-15	37.10	37.10	36.42	36.53	49000
2007-02-16	36.53	36.73	35.98	36.43	48600
2007-02-20	36.58	37.30	36.38	37.17	31000
2007-02-21	37.00	37.36	36.62	36.81	24900
2007-02-22	36.80	36.80	35.88	36.47	45600
2007-02-23	36.35	36.35	35.81	35.88	19400
2007-02-26	35.88	36.16	35.19	35.73	51100
2007-02-27	35.83	35.91	35.03	35.23	48100
2007-02-28	35.17	35.34	34.20	34.22	42800
2007-03-01	33.75	34.50	33.04	33.86	58700
2007-03-02	33.71	33.90	32.35	32.36	44100
2007-03-05	31.90	32.11	30.59	30.74	74200
2007-03-06	31.00	31.85	30.98	31.12	73100
2007-03-07	31.15	31.97	31.14	31.38	58500
2007-03-08	31.60	32.16	31.31	31.88	47500
2007-03-09	32.22	32.50	31.39	32.07	48800
2007-03-12	32.07	32.14	31.37	31.76	31800
2007-03-13	31.63	31.63	30.47	30.59	57200
2007-03-14	30.41	31.03	30.38	30.95	151200
2007-03-15	31.03	31.90	31.03	31.90	46100
2007-03-16	31.90	32.61	31.73	32.53	92800
2007-03-19	32.76	33.25	32.47	32.97	46200
2007-03-20	33.02	33.29	32.71	33.03	26600
2007-03-21	33.10	34.49	33.03	33.95	63000
2007-03-22	34.09	34.20	33.31	33.78	26900
2007-03-23	33.78	34.56	33.68	34.11	53700
2007-03-26	34.02	34.36	33.36	33.92	55300
2007-03-27	33.78	34.10	33.33	33.55	43900
2007-03-28	33.45	33.81	32.97	33.58	80100
2007-03-29	33.71	33.82	33.16	33.55	38600
2007-03-30	33.62	34.58	33.28	33.74	40000
2007-04-02	33.79	34.00	33.39	33.46	66800
2007-04-03	33.71	34.05	33.32	33.79	42800
2007-04-04	33.72	34.11	33.33	33.44	53300
2007-04-05	33.44	34.39	32.99	33.56	59900
2007-04-09	33.56	33.85	32.74	33.34	142300
2007-04-10	33.33	33.50	32.60	33.12	96200
2007-04-11	33.20	33.49	32.57	32.89	104700
2007-04-12	32.87	33.54	32.58	33.15	49300
2007-04-13	33.10	33.45	32.20	32.70	63700
2007-04-16	32.82	34.06	32.82	33.81	65900
2007-04-17	33.91	33.99	32.75	33.11	81100
2007-04-18	32.99	33.86	32.81	33.39	76500
2007-04-19	33.05	33.64	32.90	33.54	62100
2007-04-20	33.54	34.60	33.43	34.51	55600
2007-04-23	34.61	35.15	33.30	33.59	117400
2007-04-24	33.59	34.67	33.45	34.06	190800
2007-04-25	34.21	34.71	33.80	34.35	112000
2007-04-26	34.34	34.71	33.60	33.69	88700
2007-04-27	33.63	34.15	33.16	33.73	91300
2007-04-30	33.73	34.00	32.80	32.85	131700
2007-05-01	32.85	33.40	32.71	33.05	74000
2007-05-02	33.17	34.48	33.03	34.05	67500
2007-05-03	34.10	34.40	33.58	33.66	37600
2007-05-04	33.85	33.85	33.08	33.52	40500
2007-05-07	33.38	33.53	33.07	33.32	49700
2007-05-08	33.19	33.40	32.90	33.13	36000
2007-05-09	33.03	33.89	33.00	33.70	49100
2007-05-10	33.70	34.10	33.32	33.52	65400
2007-05-11	33.60	33.93	33.49	33.64	62800
2007-05-14	33.57	33.76	33.04	33.34	71300
2007-05-15	33.50	33.73	33.20	33.25	65500
2007-05-16	33.29	33.29	32.89	33.28	42300
2007-05-17	33.25	33.89	33.02	33.80	61200
2007-05-18	33.97	34.39	33.40	34.12	75500
2007-05-21	34.12	34.46	33.80	34.25	52600
2007-05-22	34.27	34.70	33.59	34.58	41400
2007-05-23	34.65	34.70	33.82	34.01	58500
2007-05-24	34.04	34.85	33.64	34.05	102500
2007-05-25	34.27	34.50	33.63	33.83	51300
2007-05-29	33.89	34.15	33.70	33.86	59000
2007-05-30	33.75	34.63	33.75	34.27	34000
2007-05-31	34.28	34.35	33.07	33.14	120200
2007-06-01	33.17	33.92	33.00	33.11	37500
2007-06-04	33.00	33.54	32.69	33.20	60500
2007-06-05	33.20	33.57	32.61	32.89	50400
2007-06-06	32.75	33.44	32.57	32.84	55700
2007-06-07	32.74	32.86	31.80	31.81	96600
2007-06-08	31.82	32.83	31.60	32.71	43500
2007-06-11	32.71	32.71	31.62	32.01	57500
2007-06-12	31.89	31.94	31.16	31.33	53700
2007-06-13	31.34	31.76	31.11	31.70	60800
2007-06-14	31.78	32.10	31.23	32.00	73500
2007-06-15	33.00	33.00	32.27	32.66	73900
2007-06-18	32.66	32.71	32.24	32.30	38500
2007-06-19	32.21	32.40	31.87	32.02	33900
2007-06-20	32.04	32.12	30.94	31.12	53300
2007-06-21	31.12	31.95	30.98	31.36	44200
2007-06-22	31.41	31.57	30.76	31.08	173300
2007-06-25	31.09	31.92	31.00	31.04	94100
2007-06-26	31.16	31.30	30.66	30.88	83000
2007-06-27	30.68	31.38	29.96	31.20	44600
2007-06-28	31.27	31.27	30.16	30.49	50000
2007-06-29	30.69	31.14	29.98	30.01	37700
2007-07-02	30.22	31.84	30.22	31.84	52300
2007-07-03	31.84	31.93	31.26	31.58	25900
2007-07-05	31.58	31.58	30.21	30.68	36500
2007-07-06	30.68	31.51	30.51	30.67	36900
2007-07-09	30.66	31.16	30.41	30.62	70200
2007-07-10	30.30	30.52	30.08	30.23	45700
2007-07-11	30.23	30.41	29.71	30.11	57400
2007-07-12	30.23	31.44	30.11	31.00	40100
2007-07-13	30.88	31.74	30.75	31.45	37100
2007-07-16	31.45	32.11	31.35	31.52	71900
2007-07-17	31.65	31.71	30.72	30.75	48500
2007-07-18	30.51	31.37	30.50	31.27	71300
2007-07-19	31.47	32.15	31.22	31.37	37700
2007-07-20	31.30	31.61	30.71	31.22	98100
2007-07-23	31.32	33.13	30.88	31.02	99300
2007-07-24	30.92	31.17	30.22	30.35	113400
2007-07-25	30.55	31.18	30.29	30.55	82100
2007-07-26	30.20	30.31	29.00	29.62	71900
2007-07-27	29.45	29.90	28.84	28.90	65900
2007-07-30	28.79	29.12	27.47	28.13	92300
2007-07-31	28.05	28.95	27.71	27.95	52800
2007-08-01	27.84	28.73	26.93	28.33	101200
2007-08-02	28.28	29.30	28.00	29.28	91600
2007-08-03	29.22	29.22	27.15	27.45	82500
2007-08-06	27.30	29.74	27.11	29.45	104900
2007-08-07	29.34	33.99	29.15	33.82	154700
2007-08-08	34.09	40.58	33.97	36.54	370900
2007-08-09	35.70	37.29	35.11	35.26	188400
2007-08-10	34.90	35.36	32.16	32.17	128800
2007-08-13	31.90	32.07	29.27	29.44	122500
2007-08-14	29.44	30.04	29.22	29.50	55400
2007-08-15	29.56	31.80	29.29	30.07	65800
2007-08-16	29.77	34.09	29.77	34.00	84800
2007-08-17	35.02	35.24	33.59	34.04	105300
2007-08-20	33.90	33.92	31.60	32.47	43500
2007-08-21	32.47	32.64	31.26	31.45	29600
2007-08-22	31.75	32.25	29.81	31.43	74600
2007-08-23	31.64	31.64	29.82	30.01	67700
2007-08-24	29.97	31.30	29.35	30.92	56000
2007-08-27	31.00	31.13	30.11	30.40	46300
2007-08-28	30.25	30.25	29.18	29.18	69900
2007-08-29	29.38	30.55	29.10	30.21	68200
2007-08-30	29.90	30.39	29.73	30.22	42900
2007-08-31	30.67	30.67	29.69	29.93	43100
2007-09-04	29.81	29.88	28.91	29.07	83400
2007-09-05	28.94	28.94	27.51	28.18	72000
2007-09-06	28.40	29.93	28.40	29.76	56800
2007-09-07	29.33	29.41	28.50	28.81	72500
2007-09-10	29.07	29.15	28.01	28.83	58500
2007-09-11	28.87	29.97	28.87	29.52	86300
2007-09-12	29.45	29.60	29.16	29.38	27100
2007-09-13	29.50	30.27	29.15	29.94	60000
2007-09-14	29.63	30.61	29.44	30.13	110600
2007-09-17	30.03	30.28	29.77	29.95	37600
2007-09-18	30.05	32.24	29.50	32.14	83000
2007-09-19	32.41	34.11	31.41	32.01	129700
2007-09-20	31.90	32.59	31.00	31.16	67600
2007-09-21	31.46	32.52	31.00	31.74	69700
2007-09-24	31.90	32.54	29.84	30.25	131900
2007-09-25	29.97	31.22	29.97	30.94	63100
2007-09-26	30.75	31.45	30.44	30.95	98400
2007-09-27	30.90	31.10	30.06	30.48	46600
2007-09-28	30.37	30.67	29.86	30.08	53100
2007-10-01	29.87	31.40	29.87	31.31	67800
2007-10-02	31.20	33.21	31.20	32.45	74100
2007-10-03	32.13	33.27	31.60	32.25	71500
2007-10-04	32.39	33.55	31.60	33.18	78000
2007-10-05	33.43	36.82	33.38	36.26	98900
2007-10-08	35.60	36.40	34.38	34.75	59200
2007-10-09	34.75	36.19	34.75	35.76	46000
2007-10-10	35.76	36.18	34.95	35.61	79400
2007-10-11	35.94	36.28	33.73	34.10	68100
2007-10-12	34.08	35.32	33.53	34.68	30800
2007-10-15	34.63	34.75	32.42	32.67	76300
2007-10-16	32.63	33.44	32.25	32.36	47400
2007-10-17	32.33	32.68	32.17	32.28	74600
2007-10-18	32.25	32.66	32.24	32.25	51300
2007-10-19	32.25	32.57	32.19	32.25	78800
2007-10-22	32.25	33.42	32.25	33.05	87700
2007-10-23	33.30	35.09	32.94	34.92	53100
2007-10-24	34.72	34.94	33.11	34.19	78200
2007-10-25	34.32	35.71	33.26	34.51	81700
2007-10-26	35.00	35.56	34.30	35.53	64000
2007-10-29	35.75	35.90	34.12	34.57	26100
2007-10-30	34.49	35.04	34.10	34.48	36000
2007-10-31	34.57	36.19	34.08	35.44	51700
2007-11-01	34.40	34.40	33.20	33.37	78800
2007-11-02	33.71	33.98	32.61	33.39	76300
2007-11-05	33.25	34.70	32.32	33.71	50400
2007-11-06	33.65	35.27	33.25	34.79	64600
2007-11-07	34.27	34.47	32.66	32.83	73300
2007-11-08	33.15	35.16	33.00	34.79	90800
2007-11-09	34.38	34.38	33.21	33.75	92100
2007-11-12	33.78	35.19	33.26	34.21	85200
2007-11-13	34.46	34.75	33.25	33.87	54900
2007-11-14	33.87	34.05	33.10	33.55	48000
2007-11-15	33.40	33.81	33.19	33.64	37900
2007-11-16	33.71	34.41	33.10	33.50	83700
2007-11-19	33.25	33.31	31.59	33.24	75300
2007-11-20	33.32	33.85	32.18	33.28	63600
2007-11-21	33.10	33.90	32.76	33.24	38800
2007-11-23	33.49	33.49	32.89	33.06	16300
2007-11-26	32.95	33.79	31.28	31.40	56636
2007-11-27	31.14	32.07	31.14	31.85	24208
2007-11-28	32.33	34.00	31.60	33.90	87400
2007-11-29	34.00	34.75	33.54	34.00	77300
2007-11-30	34.55	35.33	33.88	33.90	65700
2007-12-03	33.80	33.84	32.17	32.21	40000
2007-12-04	32.06	32.46	31.45	31.56	38000
2007-12-05	32.05	32.15	31.57	31.69	24100
2007-12-06	31.66	35.42	31.63	34.91	104700
2007-12-07	34.91	35.36	34.38	34.71	41713
2007-12-10	34.41	35.81	34.40	34.40	95944
2007-12-11	34.40	35.03	32.16	32.37	142200
2007-12-12	33.00	33.65	31.79	32.25	49700
2007-12-13	31.90	33.02	31.90	32.74	56900
2007-12-14	32.25	33.36	32.01	32.31	79700
2007-12-17	32.24	32.83	31.89	31.89	54200
2007-12-18	32.09	33.11	31.70	33.11	48100
2007-12-19	33.00	33.55	32.23	32.80	37315
2007-12-20	32.94	33.04	31.21	31.57	89600
2007-12-21	32.19	32.19	28.48	28.48	1048100
2007-12-24	28.70	29.22	27.71	28.23	248100
2007-12-26	28.70	29.86	28.25	28.92	137439
2007-12-27	28.64	29.73	27.93	29.29	111890
2007-12-28	29.42	29.72	28.12	29.53	104278
2007-12-31	29.41	29.99	29.11	29.35	83964
2008-01-02	29.19	30.60	29.08	29.47	89400
2008-01-03	29.66	30.60	28.95	29.13	140000
2008-01-04	29.06	29.20	27.16	27.75	149800
2008-01-07	28.22	28.42	26.58	27.56	180400
2008-01-08	27.38	28.29	25.75	26.49	171094
2008-01-09	26.73	29.09	25.56	28.84	167003
2008-01-10	28.45	30.12	26.76	27.02	150100
2008-01-11	26.85	29.63	25.46	29.10	180000
2008-01-14	29.26	30.26	28.00	29.91	110100
2008-01-15	29.48	29.48	26.68	27.50	111400
2008-01-16	27.48	30.42	27.30	28.83	185400
2008-01-17	28.78	30.39	28.60	29.83	175902
2008-01-18	29.80	30.50	27.78	29.67	126399
2008-01-22	28.44	33.80	28.44	32.75	307356
2008-01-23	31.94	34.54	31.02	32.81	319566
2008-01-24	32.66	33.56	28.00	29.70	338611
2008-01-25	29.79	31.55	26.35	27.89	342536
2008-01-28	27.95	30.01	26.39	29.38	151608
2008-01-29	29.51	31.97	27.57	29.84	217855
2008-01-30	29.49	30.24	26.66	27.68	294633
2008-01-31	27.20	30.81	26.15	29.13	281283
2008-02-01	28.90	30.94	27.36	30.39	219344
2008-02-04	30.14	30.28	26.38	26.93	198690
2008-02-05	27.11	28.50	25.91	26.69	269557
2008-02-06	27.20	28.47	25.11	26.68	215888
2008-02-07	26.41	29.35	26.12	27.42	173781
2008-02-08	27.23	27.85	25.34	27.28	189102
2008-02-11	27.33	28.69	25.82	27.60	187929
2008-02-12	27.80	30.15	27.80	28.67	185257
2008-02-13	29.38	30.44	29.01	30.00	182985
2008-02-14	30.39	30.71	27.53	28.52	186784
2008-02-15	28.25	28.25	25.81	26.86	192235
2008-02-19	27.08	28.25	26.18	27.02	292191
2008-02-20	26.89	28.89	26.59	28.48	166590
2008-02-21	28.74	29.74	26.49	26.98	315159
2008-02-22	27.00	28.16	26.00	27.82	278601
2008-02-25	27.77	30.10	27.26	28.99	153572
2008-02-26	29.00	33.19	29.00	31.77	347721
2008-02-27	30.83	32.18	28.50	29.77	216503
2008-02-28	29.84	31.20	28.74	30.53	175545
2008-02-29	29.83	30.10	27.51	28.20	255298
2008-03-03	28.16	28.60	27.04	27.71	238269
2008-03-04	27.70	30.25	26.99	29.55	276020
2008-03-05	29.55	30.97	27.75	28.90	233207
2008-03-06	28.65	28.68	26.10	26.55	315743
2008-03-07	26.00	28.79	25.55	27.78	479103
2008-03-10	27.82	28.72	26.22	26.34	211397
2008-03-11	26.93	29.97	26.55	29.27	337816
2008-03-12	28.94	31.26	28.24	28.95	257416
2008-03-13	28.68	32.55	27.67	32.12	450985
2008-03-14	31.99	32.43	29.95	30.75	221412
2008-03-17	29.90	32.20	29.52	31.35	259930
2008-03-18	31.22	34.60	31.22	33.00	453252
2008-03-19	33.27	33.34	30.68	30.96	334380
2008-03-20	31.43	32.24	29.86	30.09	2431860
2008-03-24	30.15	31.42	29.30	30.30	332171
2008-03-25	30.52	32.68	29.72	30.08	329400
2008-03-26	29.96	29.96	28.03	28.37	166888
2008-03-27	28.52	28.92	27.85	28.05	95500
2008-03-28	28.09	28.48	27.39	27.52	88660
2008-03-31	27.41	28.66	27.41	27.82	118750
2008-04-01	27.66	29.07	27.66	29.07	137929
2008-04-02	29.24	29.88	28.71	29.57	146005
2008-04-03	29.38	30.04	28.52	29.86	152340
2008-04-04	29.76	30.12	28.66	29.68	162875
2008-04-07	29.94	30.46	28.97	29.09	184067
2008-04-08	29.33	29.33	27.81	28.28	149753
2008-04-09	28.42	28.57	27.56	27.91	101370
2008-04-10	27.91	29.14	27.81	28.34	188083
2008-04-11	27.95	28.51	27.52	27.68	206417
2008-04-14	27.68	28.00	27.48	27.72	124844
2008-04-15	27.96	28.77	27.74	28.71	195188
2008-04-16	28.80	29.43	28.41	29.12	156098
2008-04-17	29.00	29.19	28.37	28.89	82692
2008-04-18	29.27	30.00	29.27	29.56	110934
2008-04-21	29.60	29.64	28.64	29.11	104973
2008-04-22	28.90	28.90	27.76	27.85	158822
2008-04-23	27.99	28.02	27.35	27.78	144661
2008-04-24	27.80	28.58	27.36	28.34	112329
2008-04-25	28.40	28.74	27.51	28.71	88663
2008-04-28	28.52	28.82	27.63	28.72	102077
2008-04-29	28.22	28.81	27.72	27.84	93587
2008-04-30	28.10	28.19	27.41	27.52	89867
2008-05-01	27.73	28.71	27.28	28.61	108008
2008-05-02	28.71	28.78	27.36	27.46	83044
2008-05-05	27.66	27.76	27.22	27.37	59493
2008-05-06	27.21	27.61	26.73	27.28	87161
2008-05-07	27.28	27.50	26.04	26.11	74258
2008-05-08	26.24	26.38	25.50	25.87	108177
2008-05-09	25.94	27.22	25.67	26.87	662788
2008-05-12	26.87	27.94	26.87	27.86	71699
2008-05-13	27.86	28.44	27.65	28.26	57241
2008-05-14	28.36	29.68	28.36	29.04	307677
2008-05-15	28.96	29.84	28.78	29.67	196283
2008-05-16	29.66	29.88	28.81	29.67	65492
2008-05-19	29.70	30.20	29.20	29.89	73677
2008-05-20	29.76	29.76	28.87	28.97	384659
2008-05-21	28.84	29.37	27.93	28.07	183100
2008-05-22	28.07	28.37	27.21	27.35	89205
2008-05-23	27.26	27.37	26.66	27.31	53436
2008-05-27	27.16	27.50	26.68	27.16	48155
2008-05-28	27.41	27.48	26.47	26.74	79802
2008-05-29	26.74	27.82	26.74	27.61	92746
2008-05-30	27.69	27.69	26.72	26.72	58992
2008-06-02	26.59	26.61	25.34	25.84	100780
2008-06-03	25.94	26.45	25.55	26.03	174146
2008-06-04	26.02	26.87	25.85	26.49	44317
2008-06-05	26.49	26.94	26.38	26.87	71587
2008-06-06	26.72	26.72	25.71	26.13	64363
2008-06-09	26.13	26.37	25.55	26.25	104025
2008-06-10	26.00	26.39	25.79	26.03	64342
2008-06-11	25.85	25.85	24.54	24.64	61185
2008-06-12	24.81	25.42	24.55	24.87	41801
2008-06-13	25.22	25.66	24.70	25.62	47130
2008-06-16	25.50	25.62	24.78	25.01	57897
2008-06-17	25.06	25.18	24.46	24.57	49549
2008-06-18	24.62	25.07	24.36	25.07	54681
2008-06-19	25.06	25.59	24.56	25.57	59636
2008-06-20	25.35	25.88	24.51	24.81	113603
2008-06-23	24.86	25.10	24.47	24.69	57067
2008-06-24	24.54	24.84	23.93	24.13	120131
2008-06-25	24.03	24.74	23.82	24.09	89777
2008-06-26	23.84	24.36	23.84	24.04	61198
2008-06-27	24.08	24.45	23.70	23.70	126224
2008-06-30	23.86	23.99	23.37	23.50	70747
2008-07-01	23.50	24.07	22.73	23.53	67998
2008-07-02	23.58	23.85	22.10	22.50	85328
2008-07-03	22.70	23.02	22.05	22.62	27771
2008-07-07	22.86	22.86	21.42	22.16	63780
2008-07-08	22.18	23.61	21.70	23.59	77130
2008-07-09	23.59	23.60	22.78	22.87	85304
2008-07-10	22.93	23.61	22.87	23.36	81098
2008-07-11	23.07	24.10	22.52	23.27	100088
2008-07-14	23.51	23.76	22.52	22.83	105871
2008-07-15	23.02	25.09	22.12	23.91	168161
2008-07-16	24.01	25.40	23.50	25.30	85598
2008-07-17	25.40	26.17	24.50	25.71	73221
2008-07-18	25.69	25.93	24.66	24.88	51307
2008-07-21	24.88	25.15	24.43	24.53	48990
2008-07-22	24.22	26.42	24.22	26.42	61540
2008-07-23	26.47	28.00	26.38	27.50	80956
2008-07-24	27.51	29.22	26.63	27.88	127142
2008-07-25	27.96	29.04	27.46	28.11	111794
2008-07-28	27.71	27.73	26.34	26.60	85028
2008-07-29	26.00	26.90	25.56	26.52	146966
2008-07-30	26.73	27.64	26.01	26.63	74976
2008-07-31	26.34	27.08	26.00	26.07	81133
2008-08-01	26.35	26.35	24.58	24.94	142731
2008-08-04	24.96	25.24	23.80	24.68	202913
2008-08-05	24.81	25.92	24.66	25.82	91520
2008-08-06	25.85	25.95	24.55	25.49	100274
2008-08-07	25.19	25.19	24.01	24.36	97395
2008-08-08	24.77	25.85	24.02	25.69	62775
2008-08-11	25.66	26.49	25.53	25.81	87765
2008-08-12	25.78	26.35	25.73	25.85	79518
2008-08-13	25.90	26.25	24.96	25.69	61608
2008-08-14	25.53	26.00	25.29	25.65	66100
2008-08-15	25.98	26.23	25.71	26.05	97114
2008-08-18	26.25	26.25	25.33	25.72	46227
2008-08-19	25.87	25.92	24.50	24.85	63350
2008-08-20	25.11	25.19	24.15	24.38	46909
2008-08-21	24.10	24.91	24.02	24.38	57660
2008-08-22	24.48	24.84	24.25	24.68	28219
2008-08-25	24.75	25.42	23.61	23.63	55977
2008-08-26	23.63	23.63	22.09	22.47	84772
2008-08-27	22.50	23.22	22.50	22.66	47039
2008-08-28	22.66	23.61	22.55	23.41	60066
2008-08-29	23.10	23.30	22.75	22.87	79971
2008-09-02	23.15	23.58	22.19	22.55	92554
2008-09-03	22.61	23.59	22.50	23.38	54930
2008-09-04	23.32	23.32	22.51	22.77	49899
2008-09-05	22.88	22.90	22.07	22.53	56310
2008-09-08	23.06	24.38	23.06	24.36	63403
2008-09-09	24.15	24.93	23.14	23.40	61794
2008-09-10	23.65	24.21	23.33	23.69	72100
2008-09-11	23.39	24.57	22.73	23.57	75319
2008-09-12	23.46	24.74	23.45	24.00	44623
2008-09-15	23.80	25.30	23.60	24.37	110037
2008-09-16	24.03	26.34	23.92	26.29	103240
2008-09-17	26.00	26.05	22.47	23.01	210097
2008-09-18	23.98	29.45	22.67	28.26	358549
2008-09-19	29.61	30.60	26.58	27.88	301762
2008-09-22	27.55	28.83	26.14	26.82	54785
2008-09-23	26.95	28.72	26.95	27.51	79979
2008-09-24	27.64	29.73	27.64	27.76	80200
2008-09-25	28.06	29.15	27.62	28.20	101373
2008-09-26	27.95	28.50	27.87	28.21	45049
2008-09-29	27.77	28.30	26.03	26.26	75597
2008-09-30	26.71	27.53	26.02	26.43	111695
2008-10-01	26.45	26.86	26.27	26.57	68743
2008-10-02	26.61	26.62	24.51	24.82	49694
2008-10-03	25.15	25.51	23.00	23.13	122026
2008-10-06	22.57	23.32	21.49	22.11	62765
2008-10-07	22.53	22.95	21.07	21.15	61408
2008-10-08	20.27	22.05	20.02	21.11	63736
2008-10-09	21.30	21.76	19.85	19.85	109950
2008-10-10	18.91	23.13	18.67	23.13	96102
2008-10-13	23.62	24.28	22.69	23.69	71822
2008-10-14	24.27	24.27	21.65	22.41	88009
2008-10-15	22.56	22.56	19.99	19.99	70901
2008-10-16	19.79	22.01	18.62	21.95	92809
2008-10-17	22.02	23.44	21.70	22.53	76271
2008-10-20	22.68	23.82	22.18	23.66	38075
2008-10-21	23.44	24.54	22.78	22.87	46372
2008-10-22	22.20	22.76	20.61	20.83	34791
2008-10-23	21.10	21.95	19.62	20.90	64366
2008-10-24	18.85	20.61	18.41	19.45	62620
2008-10-27	19.11	19.35	18.50	18.75	48237
2008-10-28	19.05	19.18	17.84	18.83	65532
2008-10-29	18.81	20.13	18.81	19.31	177183
2008-10-30	19.91	20.46	19.37	19.75	57989
2008-10-31	19.60	21.63	19.44	21.62	70536
2008-11-03	21.62	22.27	20.34	21.97	48118
2008-11-04	22.06	23.25	21.78	23.10	53607
2008-11-05	22.69	22.72	21.10	21.22	44220
2008-11-06	21.02	21.17	20.00	20.46	48827
2008-11-07	20.67	20.94	19.87	20.84	33698
2008-11-10	21.27	21.27	19.06	19.21	40328
2008-11-11	18.96	20.06	18.18	19.34	41913
2008-11-12	19.05	19.17	17.27	17.75	118694
2008-11-13	17.86	20.13	17.11	20.13	97974
2008-11-14	19.71	20.19	18.09	18.09	68619
2008-11-17	17.88	18.46	17.10	17.31	68916
2008-11-18	17.25	18.18	17.01	17.33	78564
2008-11-19	17.26	17.86	16.99	16.99	98626
2008-11-20	16.65	17.01	15.76	15.86	89817
2008-11-21	16.23	17.75	15.51	17.71	97393
2008-11-24	17.81	21.25	17.81	20.79	82729
2008-11-25	21.00	22.31	19.70	21.29	86259
2008-11-26	20.61	24.14	20.53	23.97	82211
2008-11-28	23.65	23.87	22.64	23.07	27508
2008-12-01	22.53	22.74	19.35	19.55	58885
2008-12-02	19.94	21.68	19.51	21.60	46990
2008-12-03	21.32	24.48	20.99	24.15	69390
2008-12-04	23.70	25.46	22.57	23.51	75434
2008-12-05	23.10	24.15	22.59	23.92	65846
2008-12-08	24.55	26.65	24.55	25.29	115288
2008-12-09	24.90	26.13	24.00	24.46	58410
2008-12-10	24.75	26.18	24.58	25.44	54136
2008-12-11	24.92	26.30	24.08	24.50	71473
2008-12-12	23.99	26.04	23.20	25.72	42291
2008-12-15	25.84	26.12	21.77	23.74	165448
2008-12-16	24.12	25.41	23.77	25.03	114648
2008-12-17	24.64	25.80	24.48	25.42	53563
2008-12-18	25.26	25.87	24.22	25.27	55669
2008-12-19	25.70	27.25	23.70	24.45	239594
2008-12-22	24.31	24.31	19.70	19.88	104580
2008-12-23	21.00	21.00	19.65	20.00	58209
2008-12-24	19.88	21.29	19.74	21.01	30516
2008-12-26	21.00	21.22	19.83	20.39	33600
2008-12-29	20.29	20.72	18.32	18.60	56328
2008-12-30	18.79	19.52	18.45	19.12	68890
2008-12-31	19.09	20.64	19.09	19.99	35580
2009-01-02	20.04	20.77	19.70	20.00	24862
2009-01-05	20.16	20.29	19.44	20.11	32796
2009-01-06	20.41	20.63	19.07	20.44	52417
2009-01-07	20.13	20.13	18.80	19.17	46798
2009-01-08	19.12	20.21	19.12	19.83	19600
2009-01-09	19.83	20.23	18.79	18.79	44073
2009-01-12	18.79	19.05	18.35	18.69	53556
2009-01-13	18.60	18.85	18.45	18.71	96048
2009-01-14	18.31	18.37	17.99	18.17	94452
2009-01-15	18.17	18.50	16.95	17.99	118945
2009-01-16	18.75	18.75	17.09	17.77	77226
2009-01-20	17.50	17.74	16.50	16.77	134066
2009-01-21	16.93	18.71	16.14	18.67	104867
2009-01-22	18.11	18.83	16.95	18.01	71397
2009-01-23	17.44	18.27	17.30	17.44	51710
2009-01-26	17.55	19.36	17.50	19.20	41408
2009-01-27	19.34	20.09	19.20	19.48	27026
2009-01-28	19.66	21.51	19.66	21.21	69673
2009-01-29	20.90	21.25	20.07	20.09	38511
2009-01-30	20.25	21.07	19.80	20.08	48072
2009-02-02	19.78	21.25	19.69	20.72	43935
2009-02-03	20.89	22.25	20.60	21.69	46210
2009-02-04	21.75	21.95	20.55	20.90	67001
2009-02-05	20.66	21.97	19.74	20.74	78432
2009-02-06	20.74	21.97	20.37	21.15	45306
2009-02-09	21.04	21.99	20.89	21.38	40777
2009-02-10	21.33	21.76	19.79	20.01	76014
2009-02-11	20.21	20.74	19.41	19.79	104190
2009-02-12	19.53	19.53	18.05	19.37	92157
2009-02-13	19.26	19.27	18.13	18.49	67161
2009-02-17	18.20	18.52	17.72	18.19	58925
2009-02-18	18.38	18.38	17.06	17.30	88685
2009-02-19	17.55	17.70	16.50	16.69	125776
2009-02-20	16.61	17.49	16.38	17.41	97194
2009-02-23	17.57	17.57	16.37	16.61	69873
2009-02-24	16.61	17.01	16.01	16.54	161190
2009-02-25	16.25	16.62	15.55	15.98	99758
2009-02-26	16.27	16.27	15.73	15.91	66451
2009-02-27	15.77	16.59	15.77	15.96	45076
2009-03-02	15.86	16.06	15.41	15.66	83480
2009-03-03	15.91	16.12	14.83	14.90	36770
2009-03-04	15.33	16.61	15.22	16.12	78532
2009-03-05	15.67	16.25	14.67	14.74	108509
2009-03-06	14.81	15.62	14.62	15.04	109166
2009-03-09	14.90	16.30	14.84	14.85	83997
2009-03-10	15.27	17.04	15.17	17.03	90584
2009-03-11	17.01	18.10	15.67	15.93	100643
2009-03-12	15.90	17.30	15.87	16.90	102365
2009-03-13	17.02	17.02	16.12	16.44	51535
2009-03-16	16.60	16.91	15.77	16.07	68181
2009-03-17	16.08	17.52	16.08	17.52	55925
2009-03-18	17.42	18.13	16.60	17.00	93515
2009-03-19	17.12	17.21	16.02	16.14	105369
2009-03-20	16.35	16.81	16.20	16.39	77764
2009-03-23	17.00	18.04	16.76	18.04	92957
2009-03-24	17.74	18.06	17.44	17.60	57271
2009-03-25	17.84	19.98	17.84	19.16	141923
2009-03-26	19.47	20.63	18.56	20.60	158786
2009-03-27	20.08	20.57	18.94	19.75	138748
2009-03-30	18.72	19.46	18.55	19.33	81306
2009-03-31	19.60	19.60	18.69	19.01	96115
2009-04-01	18.69	19.97	18.57	19.55	61461
2009-04-02	19.90	21.18	19.90	21.18	86553
2009-04-03	21.00	21.28	20.07	20.63	72279
2009-04-06	19.86	20.11	18.98	19.40	122730
2009-04-07	18.72	19.51	18.70	19.00	98951
2009-04-08	19.28	19.85	18.86	19.84	60844
2009-04-09	20.45	21.13	20.36	20.58	82404
2009-04-13	20.25	20.25	19.32	19.69	87251
2009-04-14	19.37	20.20	19.00	19.08	97261
2009-04-15	18.99	20.12	18.86	19.75	86863
2009-04-16	20.06	20.50	19.59	19.72	83831
2009-04-17	19.78	20.75	19.26	20.45	53269
2009-04-20	20.04	20.04	18.62	19.15	64704
2009-04-21	19.01	20.18	19.01	19.87	49448
2009-04-22	19.51	20.94	19.39	19.95	69216
2009-04-23	19.91	20.36	19.20	19.47	49937
2009-04-24	19.69	20.91	19.27	20.55	67717
2009-04-27	20.13	20.55	19.25	20.19	54592
2009-04-28	19.94	20.49	19.89	20.37	105540
2009-04-29	20.53	22.13	20.53	21.75	62568
2009-04-30	21.95	22.15	20.65	20.73	48494
2009-05-01	20.72	20.72	19.68	19.84	64969
2009-05-04	20.26	21.38	20.14	21.38	54608
2009-05-05	21.22	21.27	19.62	20.69	110318
2009-05-06	20.90	21.27	20.20	21.02	46967
2009-05-07	21.45	22.25	21.20	21.90	70960
2009-05-08	22.25	23.25	21.32	22.99	40094
2009-05-11	22.31	22.51	21.46	21.79	80946
2009-05-12	22.04	22.06	20.53	21.09	108328
2009-05-13	20.75	20.86	20.14	20.24	102640
2009-05-14	20.41	21.93	20.15	20.64	84544
2009-05-15	20.59	21.17	20.32	20.51	105462
2009-05-18	20.89	22.07	20.83	21.92	55021
2009-05-19	21.79	21.86	20.96	21.12	30364
2009-05-20	21.32	21.89	20.17	20.32	81434
2009-05-21	20.15	20.57	19.79	20.50	39310
2009-05-22	20.46	20.67	19.32	19.41	37764
2009-05-26	19.28	21.61	19.21	21.00	55841
2009-05-27	20.85	21.70	20.73	20.78	35871
2009-05-28	21.04	21.11	19.62	20.25	56049
2009-05-29	20.22	21.08	19.42	19.87	199447
2009-06-01	20.37	20.37	19.36	19.77	53910
2009-06-02	19.56	20.21	19.03	19.55	57486
2009-06-03	19.43	20.11	19.28	19.93	26426
2009-06-04	19.97	20.44	19.50	19.85	41393
2009-06-05	20.07	20.07	19.19	19.22	45999
2009-06-08	19.27	19.99	18.85	19.73	37987
2009-06-09	19.80	20.49	19.80	20.06	19792
2009-06-10	20.32	20.32	19.13	19.43	20833
2009-06-11	19.50	19.70	19.13	19.19	20494
2009-06-12	18.97	19.70	18.80	19.69	23626
2009-06-15	19.30	19.33	17.50	17.83	40005
2009-06-16	18.07	18.90	18.05	18.18	32199
2009-06-17	18.18	19.11	18.07	18.77	37916
2009-06-18	18.79	19.17	18.57	18.86	12928
2009-06-19	19.12	19.56	18.60	19.31	77513
2009-06-22	19.20	19.26	18.17	18.17	41741
2009-06-23	18.43	18.51	17.95	17.96	15850
2009-06-24	18.06	18.30	17.29	17.35	26312
2009-06-25	17.24	18.48	17.24	18.48	24268
2009-06-26	18.30	20.18	18.03	20.18	84867
2009-06-29	20.16	21.50	19.87	21.48	59345
2009-06-30	21.29	21.90	20.92	21.75	41052
2009-07-01	21.88	22.45	21.64	22.06	44927
2009-07-02	21.60	21.60	20.73	21.23	46072
2009-07-06	21.18	22.25	20.95	22.15	58335
2009-07-07	22.23	22.72	22.01	22.13	28231
2009-07-08	22.32	22.32	20.75	20.89	45380
2009-07-09	21.03	21.03	19.88	19.89	25616
2009-07-10	19.80	20.14	19.18	19.92	21709
2009-07-13	19.96	21.42	19.34	21.33	36681
2009-07-14	21.26	22.13	21.01	21.88	18990
2009-07-15	22.23	23.26	22.23	22.90	143439
2009-07-16	22.68	22.73	21.03	22.39	159615
2009-07-17	22.40	22.44	21.77	22.35	26811
2009-07-20	22.57	22.80	22.53	22.70	27998
2009-07-21	22.79	22.87	22.26	22.64	65927
2009-07-22	22.51	23.95	22.50	23.86	41405
2009-07-23	23.73	24.80	23.73	24.40	76048
2009-07-24	24.24	24.99	24.21	24.70	28111
2009-07-27	25.00	26.45	24.26	25.80	53249
2009-07-28	25.65	26.48	25.62	25.99	45437
2009-07-29	25.48	25.76	24.20	24.24	48628
2009-07-30	24.65	25.58	24.29	24.33	38620
2009-07-31	24.28	24.75	24.05	24.27	47071
2009-08-03	24.77	24.87	24.02	24.60	61410
2009-08-04	24.34	24.70	23.83	24.38	55551
2009-08-05	24.52	24.88	24.10	24.25	47895
2009-08-06	24.45	24.86	23.27	23.37	92092
2009-08-07	23.69	24.19	23.37	23.93	75754
2009-08-10	23.80	23.90	23.55	23.76	33045
2009-08-11	23.67	24.20	22.53	22.69	51224
2009-08-12	22.74	23.42	21.66	21.96	61676
2009-08-13	22.46	23.71	21.52	23.40	55879
2009-08-14	23.43	23.43	21.69	21.95	45259
2009-08-17	21.44	21.65	20.82	21.04	39138
2009-08-18	21.25	21.99	20.94	21.60	39968
2009-08-19	21.33	22.10	21.33	22.07	21033
2009-08-20	22.05	23.87	21.80	23.64	28437
2009-08-21	23.95	25.24	23.04	23.18	78867
2009-08-24	23.31	23.31	22.39	22.72	40618
2009-08-25	22.79	24.68	22.79	23.77	55009
2009-08-26	23.72	24.16	23.42	23.79	29073
2009-08-27	23.87	23.87	22.76	23.36	42521
2009-08-28	23.48	24.39	23.38	23.87	34125
2009-08-31	23.57	23.83	23.18	23.57	27147
2009-09-01	23.46	23.75	22.06	22.19	26607
2009-09-02	22.17	22.52	21.61	21.79	20900
2009-09-03	21.85	22.09	21.16	21.76	17450
2009-09-04	21.65	22.59	21.61	22.57	12993
2009-09-08	22.87	24.22	22.37	23.84	35830
2009-09-09	23.75	24.33	23.69	24.02	17215
2009-09-10	24.19	24.27	23.05	23.05	33181
2009-09-11	23.03	23.13	22.04	22.12	22885
2009-09-14	22.00	22.54	22.00	22.17	13044
2009-09-15	22.10	22.41	22.00	22.41	12021
2009-09-16	22.27	23.21	22.04	23.18	22416
2009-09-17	23.21	24.50	23.21	24.40	31629
2009-09-18	24.51	25.16	24.00	24.05	46278
2009-09-21	24.19	24.29	23.23	23.39	16888
2009-09-22	23.67	24.60	23.67	24.30	11011
2009-09-23	24.42	24.73	23.30	23.36	14975
2009-09-24	23.42	23.64	22.87	23.50	19538
2009-09-25	23.49	23.56	22.82	22.99	11589
2009-09-28	23.13	23.83	23.13	23.61	15923
2009-09-29	23.68	24.01	22.95	23.09	17609
2009-09-30	23.09	23.10	22.30	22.56	18157
2009-10-01	22.49	22.49	21.09	21.09	32506
2009-10-02	21.07	21.97	19.50	19.67	43361
2009-10-05	19.13	19.91	18.53	19.30	27770
2009-10-06	19.34	20.96	19.10	20.74	28457
2009-10-07	20.70	20.99	20.10	20.70	17666
2009-10-08	20.98	21.77	20.18	20.19	25073
2009-10-09	20.24	20.87	20.24	20.60	15826
2009-10-12	20.89	21.13	20.41	20.60	21503
2009-10-13	20.63	20.63	19.49	20.03	19134
2009-10-14	20.37	20.70	20.01	20.59	25732
2009-10-15	20.41	21.35	20.41	21.34	18382
2009-10-16	21.09	21.50	20.92	20.93	10500
2009-10-19	21.08	21.10	20.68	20.98	8442
2009-10-20	21.08	21.34	21.00	21.15	11297
2009-10-21	21.18	22.47	20.37	20.37	38657
2009-10-22	20.35	20.38	19.62	20.24	24979
2009-10-23	20.46	20.67	19.43	19.57	26067
2009-10-26	19.65	20.39	19.20	19.29	18505
2009-10-27	19.36	19.47	18.63	18.65	12675
2009-10-28	18.65	18.72	18.00	18.25	26285
2009-10-29	18.35	19.06	18.02	18.24	33204
2009-10-30	18.02	18.55	17.13	17.49	28903
2009-11-02	17.57	17.92	16.02	16.20	46371
2009-11-03	16.13	16.90	16.13	16.70	17596
2009-11-04	16.82	17.00	16.07	16.13	18626
2009-11-05	16.37	16.86	16.23	16.72	15654
2009-11-06	16.55	17.48	16.52	17.44	28638
2009-11-09	17.57	18.37	17.46	18.27	37713
2009-11-10	18.12	18.48	17.54	17.89	20517
2009-11-11	18.05	18.92	18.02	18.44	21899
2009-11-12	18.36	18.90	17.30	17.46	18493
2009-11-13	17.46	18.20	17.16	17.29	16482
2009-11-16	17.50	18.30	17.50	17.88	20532
2009-11-17	17.83	18.30	17.83	17.97	10662
2009-11-18	18.03	18.03	17.30	17.78	12807
2009-11-19	17.63	17.70	16.70	16.72	15167
2009-11-20	16.63	16.79	16.13	16.34	22451
2009-11-23	16.65	17.10	16.19	16.53	24367
2009-11-24	16.49	16.73	15.74	16.22	22430
2009-11-25	16.25	17.11	16.25	16.34	13996
2009-11-27	16.10	16.63	15.75	16.13	13452
2009-11-30	16.10	16.57	16.06	16.47	17370
2009-12-01	16.72	16.72	16.10	16.18	24786
2009-12-02	16.22	17.07	16.21	16.93	19913
2009-12-03	17.09	17.12	16.21	16.25	28914
2009-12-04	16.64	17.12	16.30	17.07	26448
2009-12-07	17.10	17.88	17.10	17.80	31056
2009-12-08	17.61	17.61	17.22	17.33	19344
2009-12-09	17.29	18.08	17.00	17.98	17805
2009-12-10	18.04	18.43	17.81	17.90	19755
2009-12-11	17.98	18.39	17.71	17.76	8716
2009-12-14	17.93	18.32	17.75	18.20	19656
2009-12-15	18.21	18.93	18.09	18.42	34478
2009-12-16	18.60	18.76	18.38	18.56	15286
2009-12-17	18.40	18.62	18.26	18.46	20654
2009-12-18	18.86	18.87	17.18	17.20	192636
2009-12-21	17.35	17.58	16.25	16.74	60836
2009-12-22	16.82	17.40	16.74	17.24	25487
2009-12-23	17.47	17.64	17.03	17.48	22356
2009-12-24	17.55	17.98	17.55	17.91	10129
2009-12-28	17.95	18.07	17.38	17.87	16627
2009-12-29	17.98	18.05	17.87	18.04	7535
2009-12-30	17.90	18.18	17.88	18.18	10890
2009-12-31	18.22	18.65	17.89	18.40	31372
2010-01-04	18.73	19.21	18.12	19.03	19796
2010-01-05	18.94	19.15	18.01	18.13	25411
2010-01-06	18.16	18.38	17.31	17.87	39286
2010-01-07	17.91	18.60	17.58	18.44	10800
2010-01-08	18.36	20.81	18.36	20.47	63160
2010-01-11	20.65	20.71	19.46	20.59	24269
2010-01-12	20.48	20.59	19.96	20.43	23590
2010-01-13	20.55	21.99	20.29	21.60	56281
2010-01-14	21.58	21.99	21.30	21.43	11496
2010-01-15	21.42	21.47	20.20	20.43	28210
2010-01-19	20.39	21.12	20.15	20.75	26835
2010-01-20	20.84	20.84	19.73	19.76	35228
2010-01-21	19.75	19.95	18.62	18.66	31376
2010-01-22	18.70	18.73	18.03	18.07	20288
2010-01-25	18.19	18.32	17.88	17.94	15497
2010-01-26	17.88	17.98	17.78	17.88	10900
2010-01-27	17.75	18.26	17.72	18.25	8742
2010-01-28	18.24	18.55	18.24	18.42	17557
2010-01-29	18.57	18.76	18.27	18.31	22257
2010-02-01	18.40	18.48	17.18	17.49	43387
2010-02-02	17.59	18.38	17.47	18.25	32205
2010-02-03	18.25	18.37	18.08	18.29	21969
2010-02-04	18.19	18.19	17.39	17.72	8412
2010-02-05	17.82	17.82	17.30	17.43	7002
2010-02-08	17.40	17.70	17.03	17.13	18315
2010-02-09	17.44	17.65	17.17	17.44	12718
2010-02-10	17.31	17.41	17.03	17.26	8978
2010-02-11	17.17	17.50	17.14	17.34	13374
2010-02-12	17.20	17.48	17.07	17.23	12010
2010-02-16	17.44	18.08	17.07	18.05	14043
2010-02-17	18.11	18.50	17.92	18.44	6069
2010-02-18	18.46	19.21	18.22	19.20	12552
2010-02-19	19.15	19.20	18.10	18.34	15100
2010-02-22	18.46	18.51	17.00	17.40	27352
2010-02-23	17.42	17.54	16.50	16.94	28987
2010-02-24	16.95	17.22	16.52	17.14	13052
2010-02-25	16.93	17.25	16.91	17.15	8188
2010-02-26	17.21	17.21	17.01	17.05	6062
2010-03-01	17.20	17.20	16.93	17.17	19981
2010-03-02	17.20	18.07	17.05	17.97	20951
2010-03-03	18.06	18.12	17.48	17.89	11304
2010-03-04	17.99	18.86	17.99	18.74	16728
2010-03-05	18.75	19.21	18.74	19.21	9489
2010-03-08	19.18	19.23	18.88	19.13	4271
2010-03-09	19.04	20.39	19.03	19.89	22709
2010-03-10	19.95	20.93	19.76	20.33	11634
2010-03-11	20.15	20.26	19.55	20.06	8054
2010-03-12	20.09	20.19	19.54	19.67	3550
2010-03-15	19.60	20.06	19.42	19.50	11393
2010-03-16	19.57	19.60	19.11	19.27	11760
2010-03-17	19.25	20.40	19.25	20.08	18559
2010-03-18	20.15	20.30	19.40	19.84	17817
2010-03-19	19.96	19.96	18.58	18.77	45743
2010-03-22	18.55	18.86	18.55	18.77	7600
2010-03-23	18.87	19.04	18.39	18.68	14611
2010-03-24	18.66	19.20	18.64	18.75	34712
2010-03-25	18.86	18.99	18.50	18.50	10791
2010-03-26	18.52	18.75	18.32	18.48	14329
2010-03-29	18.59	18.64	18.36	18.38	7752
2010-03-30	18.38	18.58	18.07	18.32	11427
2010-03-31	18.30	18.60	18.30	18.60	17574
2010-04-01	18.64	18.80	17.83	17.98	21663
2010-04-05	18.00	19.34	17.92	19.20	23030
2010-04-06	19.43	19.43	18.43	18.45	10153
2010-04-07	18.38	18.62	18.18	18.37	9958
2010-04-08	18.30	18.80	18.30	18.68	11166
2010-04-09	18.72	18.83	18.45	18.47	12431
2010-04-12	18.57	18.66	18.37	18.45	7557
2010-04-13	18.35	18.85	18.35	18.67	6425
2010-04-14	18.69	20.10	18.69	19.12	14084
2010-04-15	19.07	19.97	19.07	19.93	4509
2010-04-16	19.95	20.24	19.57	19.68	13400
2010-04-19	19.40	19.95	19.20	19.82	11200
2010-04-20	19.87	19.87	19.04	19.29	8683
2010-04-21	19.30	20.00	19.18	19.96	5350
2010-04-22	19.79	20.07	19.69	20.06	8439
2010-04-23	20.09	21.15	19.69	21.08	21356
2010-04-26	21.00	21.00	20.78	20.79	32703
2010-04-27	20.63	21.24	20.63	20.69	15760
2010-04-28	20.74	21.26	20.57	20.99	14968
2010-04-29	21.24	22.74	21.13	22.62	18957
2010-04-30	22.53	24.82	22.51	23.31	49391
2010-05-03	23.25	25.69	23.08	25.58	40325
2010-05-04	25.13	25.31	24.50	25.11	14437
2010-05-05	25.03	25.49	24.44	25.33	17071
2010-05-06	25.23	25.29	23.15	23.15	25483
2010-05-07	23.09	23.10	20.95	20.95	25963
2010-05-10	22.30	22.48	20.95	21.13	25469
2010-05-11	20.92	21.40	20.01	21.06	20762
2010-05-12	21.06	21.34	20.01	21.32	37479
2010-05-13	21.18	21.24	19.72	20.32	46348
2010-05-14	20.04	20.04	19.50	19.94	25499
2010-05-17	20.13	20.27	19.09	20.23	22862
2010-05-18	20.58	23.40	20.37	22.78	48701
2010-05-19	22.63	24.53	22.07	22.34	35631
2010-05-20	21.66	21.66	20.07	20.17	27938
2010-05-21	19.77	20.59	19.77	20.27	26115
2010-05-24	20.32	20.32	19.16	19.21	9011
2010-05-25	18.90	19.21	18.53	19.20	24730
2010-05-26	19.34	19.68	18.76	18.78	16589
2010-05-27	19.21	19.21	18.81	19.10	30584
2010-05-28	19.10	19.29	18.73	18.90	15753
2010-06-01	18.81	18.81	17.92	17.97	31423
2010-06-02	18.07	19.06	17.77	19.04	20117
2010-06-03	19.04	19.65	18.39	19.07	25346
2010-06-04	18.56	18.56	17.25	17.46	46551
2010-06-07	17.65	18.27	17.65	17.94	27425
2010-06-08	18.51	18.51	17.36	17.83	21020
2010-06-09	18.04	18.17	17.30	17.39	18465
2010-06-10	17.63	18.25	17.21	18.24	18702
2010-06-11	18.04	18.72	18.00	18.71	23503
2010-06-14	18.94	19.19	18.50	18.63	13346
2010-06-15	18.69	18.77	18.46	18.75	9773
2010-06-16	18.49	19.78	18.25	19.40	33658
2010-06-17	19.60	19.60	19.05	19.46	23838
2010-06-18	19.61	20.61	19.10	20.50	255189
2010-06-21	20.88	20.91	20.04	20.73	51728
2010-06-22	20.75	21.10	19.87	20.01	36949
2010-06-23	20.03	20.46	19.30	20.16	21161
2010-06-24	20.00	20.00	19.00	19.33	41512
2010-06-25	19.36	19.88	18.75	18.75	106365
2010-06-28	18.80	18.80	17.91	17.97	30898
2010-06-29	17.75	18.87	17.60	18.15	38255
2010-06-30	18.42	18.43	17.90	18.01	33686
2010-07-01	18.02	18.02	17.33	17.38	25305
2010-07-02	17.57	17.68	17.19	17.38	27123
2010-07-06	17.59	17.79	16.53	16.66	36032
2010-07-07	16.70	17.84	16.61	17.74	30595
2010-07-08	17.90	18.04	17.47	17.77	21147
2010-07-09	17.99	18.27	17.05	18.26	21776
2010-07-12	18.14	18.14	17.64	17.79	16765
2010-07-13	18.09	18.66	18.06	18.65	48836
2010-07-14	18.56	19.44	18.15	18.94	65613
2010-07-15	18.92	18.92	17.98	18.13	8830
2010-07-16	18.01	18.01	17.40	17.40	38807
2010-07-19	17.52	17.52	17.00	17.48	13427
2010-07-20	17.19	18.18	17.19	18.14	17235
2010-07-21	18.27	18.45	17.78	17.84	26188
2010-07-22	18.08	18.90	18.08	18.55	34270
2010-07-23	18.41	19.38	18.27	19.29	32484
2010-07-26	19.46	20.32	19.40	20.27	20011
2010-07-27	20.51	20.75	20.31	20.37	21947
2010-07-28	20.37	20.37	19.57	20.00	24523
2010-07-29	20.20	20.61	19.59	20.13	35635
2010-07-30	19.85	20.37	19.76	20.08	6100
2010-08-02	20.40	20.65	20.18	20.63	11912
2010-08-03	20.46	21.33	20.06	21.28	38697
2010-08-04	21.37	22.19	21.13	21.56	33527
2010-08-05	21.45	21.45	19.30	19.35	31901
2010-08-06	19.05	19.08	18.35	18.48	16839
2010-08-09	18.48	20.59	18.48	20.56	18208
2010-08-10	20.33	20.39	19.81	20.11	19353
2010-08-11	19.09	19.73	18.84	18.86	30217
2010-08-12	18.54	18.86	18.23	18.30	10310
2010-08-13	18.23	18.23	17.77	17.77	22740
2010-08-16	17.73	18.26	17.73	18.19	15877
2010-08-17	18.31	20.14	18.29	19.74	76320
2010-08-18	19.76	19.97	19.46	19.95	32766
2010-08-19	19.86	19.86	18.00	18.13	27147
2010-08-20	18.01	18.84	17.76	18.60	42851
2010-08-23	18.80	18.94	17.59	17.62	18278
2010-08-24	17.49	18.50	17.32	18.11	25813
2010-08-25	18.02	18.98	17.75	18.87	20378
2010-08-26	18.92	19.59	18.21	19.11	52935
2010-08-27	19.32	19.74	18.48	19.59	39972
2010-08-30	19.52	19.54	18.10	18.15	17086
2010-08-31	18.19	18.42	18.01	18.31	17698
2010-09-01	18.21	19.43	18.07	19.41	15207
2010-09-02	19.26	19.97	19.19	19.88	12392
2010-09-03	20.11	20.88	19.62	20.33	39277
2010-09-07	20.24	20.24	19.64	19.81	28550
2010-09-08	19.91	19.98	19.39	19.64	5100
2010-09-09	19.92	20.87	19.50	20.83	34496
2010-09-10	20.83	21.59	20.83	21.06	28340
2010-09-13	21.36	21.36	20.66	20.83	28290
2010-09-14	20.69	21.47	20.43	20.76	25581
2010-09-15	20.62	21.00	20.08	20.32	33289
2010-09-16	20.18	20.29	18.97	19.26	24390
2010-09-17	19.55	20.42	18.01	18.65	308657
2010-09-20	18.57	19.09	17.85	19.03	116556
2010-09-21	19.05	19.52	19.00	19.13	24517
2010-09-22	19.01	19.28	18.08	18.60	43845
2010-09-23	18.42	18.57	18.02	18.17	33654
2010-09-24	18.48	19.09	18.41	19.06	28502
2010-09-27	19.01	19.41	18.79	19.33	14659
2010-09-28	19.41	19.64	18.90	19.58	21483
2010-09-29	19.53	20.39	19.38	20.38	39608
2010-09-30	20.61	20.70	20.05	20.26	35772
2010-10-01	20.38	20.56	20.15	20.46	15821
2010-10-04	20.30	20.65	19.88	19.96	18610
2010-10-05	20.29	20.74	19.85	20.71	21035
2010-10-06	20.59	21.13	20.45	20.94	14963
2010-10-07	21.06	21.19	18.83	19.03	40474
2010-10-08	18.98	19.82	18.98	19.63	19496
2010-10-11	19.67	20.57	19.22	19.77	42089
2010-10-12	19.66	20.40	19.34	20.35	17830
2010-10-13	20.41	20.41	19.36	19.56	15287
2010-10-14	19.59	19.73	19.00	19.38	25133
2010-10-15	19.66	19.66	18.66	18.85	45492
2010-10-18	18.95	19.00	18.50	18.83	18195
2010-10-19	18.53	20.02	18.53	19.11	34913
2010-10-20	19.29	19.29	18.75	18.83	11888
2010-10-21	19.00	19.28	18.25	18.27	28278
2010-10-22	18.30	18.51	17.75	17.85	30743
2010-10-25	17.94	18.26	17.85	17.93	14414
2010-10-26	17.80	18.08	17.77	17.94	45382
2010-10-27	17.83	18.24	17.59	18.10	37896
2010-10-28	18.20	18.21	17.57	17.71	17106
2010-10-29	17.67	18.16	17.67	17.83	26482
2010-11-01	18.01	18.16	17.35	17.43	13193
2010-11-02	17.61	18.57	17.61	18.50	23281
2010-11-03	18.44	18.47	18.00	18.37	8218
2010-11-04	18.66	20.00	18.29	19.86	51953
2010-11-05	19.86	19.94	19.43	19.48	7897
2010-11-08	19.37	19.84	19.13	19.61	12875
2010-11-09	19.66	19.85	19.36	19.47	11895
2010-11-10	19.61	19.82	19.36	19.59	12755
2010-11-11	19.39	19.80	19.39	19.67	16362
2010-11-12	19.44	19.53	19.19	19.21	6961
2010-11-15	19.79	19.83	19.18	19.29	9060
2010-11-16	19.15	19.15	18.20	18.36	19837
2010-11-17	18.40	18.89	18.38	18.43	3909
2010-11-18	18.61	19.20	18.61	19.02	11560
2010-11-19	19.04	19.16	18.86	19.10	10466
2010-11-22	19.05	19.24	18.66	18.95	25501
2010-11-23	18.62	18.66	18.27	18.43	18929
2010-11-24	18.54	19.16	18.54	19.09	18484
2010-11-26	18.90	19.04	18.38	18.97	4092
2010-11-29	18.92	19.54	18.79	19.52	33614
2010-11-30	19.21	19.36	18.98	18.98	18125
2010-12-01	19.43	19.49	19.00	19.18	18946
2010-12-02	19.19	19.64	19.19	19.61	7009
2010-12-03	19.50	20.88	19.31	20.66	37189
2010-12-06	20.50	20.98	20.18	20.95	12346
2010-12-07	21.00	21.47	20.74	21.09	30947
2010-12-08	21.07	21.09	20.41	21.07	14692
2010-12-09	21.20	21.20	20.56	20.96	10761
2010-12-10	21.05	23.49	20.55	23.15	35607
2010-12-13	23.30	24.91	23.05	24.76	38419
2010-12-14	24.77	25.25	24.36	24.37	27242
2010-12-15	24.31	24.50	23.83	23.88	33030
2010-12-16	23.97	24.27	23.89	24.12	13893
2010-12-17	24.07	27.50	23.91	27.50	303637
2010-12-20	26.75	28.48	25.96	27.82	151193
2010-12-21	27.94	29.39	27.57	29.03	57238
2010-12-22	29.07	29.07	27.25	27.52	26570
2010-12-23	27.50	27.50	27.00	27.21	11155
2010-12-27	27.44	27.69	26.75	27.52	19479
2010-12-28	27.47	27.50	27.22	27.24	13851
2010-12-29	27.22	27.40	27.15	27.25	7455
2010-12-30	27.30	27.48	27.21	27.25	10293
2010-12-31	27.21	27.46	25.90	26.08	11445
2011-01-03	26.50	26.81	26.24	26.30	23478
2011-01-04	26.29	26.29	25.28	25.86	37933
2011-01-05	25.78	26.50	25.78	26.24	23932
2011-01-06	26.17	26.61	25.70	25.93	30727
2011-01-07	25.90	26.03	24.75	25.56	26201
2011-01-10	25.45	25.88	24.25	24.39	74414
2011-01-11	24.47	24.99	24.33	24.75	19608
2011-01-12	25.06	25.34	23.68	23.74	48221
2011-01-13	23.70	23.71	23.00	23.19	21170
2011-01-14	23.23	23.30	23.05	23.29	17296
2011-01-18	23.26	23.29	21.72	21.88	43986
2011-01-19	21.79	22.04	20.90	20.95	30009
2011-01-20	20.92	22.13	20.44	21.84	55738
2011-01-21	22.13	22.59	21.24	21.45	29363
2011-01-24	21.42	21.56	20.59	21.21	21446
2011-01-25	20.96	21.37	20.39	21.26	24885
2011-01-26	21.27	22.71	20.99	21.34	53428
2011-01-27	21.22	21.60	20.93	21.36	14135
2011-01-28	21.42	21.43	19.91	19.92	24954
2011-01-31	20.20	20.50	19.98	20.09	17164
2011-02-01	20.20	20.20	19.50	19.59	21375
2011-02-02	19.50	19.89	18.78	19.78	31277
2011-02-03	19.58	19.87	19.46	19.60	11912
2011-02-04	19.62	19.76	18.89	19.12	17779
2011-02-07	18.98	19.86	18.98	19.45	10313
2011-02-08	19.89	20.68	19.64	20.33	42868
2011-02-09	20.17	20.56	19.85	19.98	46571
2011-02-10	19.89	21.03	19.49	20.59	38796
2011-02-11	20.55	21.03	20.39	20.99	14493
2011-02-14	20.91	21.01	20.51	20.88	7366
2011-02-15	20.96	20.96	19.79	20.00	20647
2011-02-16	20.03	21.73	20.03	21.06	61742
2011-02-17	20.93	21.49	20.41	20.69	29540
2011-02-18	20.86	20.86	19.50	19.89	30281
2011-02-22	19.77	19.78	19.00	19.05	39435
2011-02-23	19.16	19.46	18.51	18.52	17998
2011-02-24	18.63	18.85	18.50	18.71	14512
2011-02-25	18.91	20.34	18.69	20.32	65496
2011-02-28	20.36	20.40	19.74	20.09	12034
2011-03-01	20.09	20.09	19.17	19.31	11491
2011-03-02	19.32	20.43	19.32	20.00	11812
2011-03-03	20.20	20.27	20.03	20.17	9773
2011-03-04	20.09	20.09	19.21	19.59	10754
2011-03-07	19.55	19.60	18.34	18.55	22304
2011-03-08	18.50	19.38	18.50	19.16	23550
2011-03-09	19.02	19.80	18.45	18.99	38549
2011-03-10	18.65	18.78	18.08	18.09	33315
2011-03-11	17.82	18.23	17.82	18.08	18898
2011-03-14	18.00	18.38	18.00	18.20	23869
2011-03-15	18.00	18.45	18.00	18.30	31583
2011-03-16	18.21	18.27	17.75	17.77	39099
2011-03-17	18.24	18.61	17.82	17.86	15705
2011-03-18	18.08	19.12	17.85	18.87	91506
2011-03-21	19.23	19.39	18.73	19.38	19170
2011-03-22	19.38	19.40	19.00	19.29	7738
2011-03-23	19.22	19.24	18.49	18.91	18020
2011-03-24	19.02	19.63	18.94	19.60	11164
2011-03-25	19.80	20.20	19.59	19.70	38484
2011-03-28	19.84	20.19	19.54	20.01	13479
2011-03-29	20.00	20.06	19.39	19.81	22588
2011-03-30	19.91	20.19	19.39	19.93	22995
2011-03-31	19.93	20.33	19.92	20.05	26221
2011-04-01	20.37	20.37	19.95	20.21	8104
2011-04-04	20.36	20.69	20.13	20.69	30224
2011-04-05	20.54	20.99	19.95	20.98	22962
2011-04-06	20.95	21.48	20.87	21.38	10604
2011-04-07	21.34	21.48	20.90	20.96	29932
2011-04-08	21.20	21.20	20.44	20.60	21479
2011-04-11	20.55	20.55	19.84	19.98	29012
2011-04-12	19.83	19.96	18.55	18.60	68330
2011-04-13	18.87	18.87	18.15	18.20	34094
2011-04-14	18.22	18.38	18.00	18.23	33060
2011-04-15	18.23	19.10	18.23	18.98	30632
2011-04-18	18.69	19.30	18.43	19.03	22697
2011-04-19	19.07	19.38	18.51	19.20	26149
2011-04-20	19.55	20.67	19.40	20.03	51578
2011-04-21	20.00	20.00	19.39	19.47	12138
2011-04-25	19.50	19.50	19.24	19.35	6233
2011-04-26	19.39	20.31	19.25	19.86	33349
2011-04-27	19.89	20.20	19.16	19.85	33868
2011-04-28	19.74	19.74	19.22	19.53	8998
2011-04-29	19.54	19.69	19.49	19.61	9385
2011-05-02	19.73	19.73	19.08	19.49	16504
2011-05-03	19.37	19.37	18.90	18.93	24987
2011-05-04	18.95	19.44	18.40	18.93	26045
2011-05-05	18.65	19.13	18.65	18.78	11155
2011-05-06	19.16	19.20	18.55	18.55	25467
2011-05-09	18.56	18.68	18.45	18.53	12113
2011-05-10	18.61	19.02	18.33	19.00	20228
2011-05-11	18.86	19.05	18.16	18.17	20182
2011-05-12	18.08	18.75	18.08	18.63	7903
2011-05-13	18.68	18.68	17.93	17.93	20654
2011-05-16	17.87	18.13	17.80	17.83	32528
2011-05-17	17.76	18.04	17.51	17.51	19899
2011-05-18	18.00	18.24	17.75	17.88	29005
2011-05-19	17.99	18.14	17.63	17.72	15125
2011-05-20	17.60	17.70	17.36	17.46	13569
2011-05-23	17.14	17.20	16.81	16.81	14380
2011-05-24	16.83	17.03	16.74	16.74	20603
2011-05-25	16.86	17.78	16.86	17.49	13930
2011-05-26	17.39	17.69	17.39	17.67	8348
2011-05-27	17.76	17.92	17.59	17.67	6649
2011-05-31	17.91	18.34	17.66	18.25	24141
2011-06-01	18.25	18.25	17.18	17.21	19069
2011-06-02	17.28	17.55	16.86	16.86	9462
2011-06-03	16.55	16.87	16.55	16.63	17967
2011-06-06	16.65	17.21	16.54	16.54	44284
2011-06-07	16.66	17.16	16.61	16.66	13307
2011-06-08	16.57	16.74	16.09	16.10	27313
2011-06-09	16.06	16.30	15.92	16.01	10366
2011-06-10	15.86	15.86	14.97	15.00	27878
2011-06-13	15.05	15.05	14.62	14.62	19758
2011-06-14	14.93	15.06	14.18	14.39	26902
2011-06-15	14.95	15.52	14.30	14.34	42548
2011-06-16	14.43	15.11	14.30	14.68	28940
2011-06-17	14.85	15.08	13.89	14.10	53544
2011-06-20	13.97	14.35	13.97	14.33	28629
2011-06-21	14.52	14.83	14.33	14.83	9829
2011-06-22	14.74	14.80	14.51	14.54	17779
2011-06-23	14.33	16.39	14.31	16.25	25663
2011-06-24	16.25	16.45	16.18	16.45	49861
2011-06-27	16.41	16.92	16.13	16.73	10469
2011-06-28	16.88	17.21	16.64	17.13	20479
2011-06-29	17.10	17.33	16.75	16.95	27698
2011-06-30	17.10	17.90	16.70	17.50	49897
2011-07-01	17.48	17.95	17.45	17.57	18049
2011-07-05	17.60	17.73	17.25	17.55	15470
2011-07-06	17.44	17.73	17.16	17.50	12904
2011-07-07	17.79	17.90	17.46	17.68	43173
2011-07-08	17.34	17.41	16.72	16.87	11878
2011-07-11	16.70	16.70	15.70	15.82	35643
2011-07-12	15.73	16.62	15.73	16.56	23014
2011-07-13	16.86	17.55	16.73	17.14	44679
2011-07-14	17.07	17.07	15.98	16.43	31573
2011-07-15	16.37	16.37	16.07	16.16	17745
2011-07-18	16.08	16.25	15.27	16.02	30138
2011-07-19	16.23	17.08	16.12	17.03	46540
2011-07-20	17.10	17.48	16.83	17.17	21820
2011-07-21	17.32	17.58	16.86	17.19	51026
2011-07-22	17.09	17.14	15.73	15.74	39325
2011-07-25	15.61	15.88	15.37	15.38	38139
2011-07-26	15.33	15.33	14.15	14.20	33075
2011-07-27	14.23	14.80	13.92	13.95	71637
2011-07-28	13.98	14.44	12.57	13.40	55642
2011-07-29	13.11	13.78	13.11	13.53	19538
2011-08-01	13.80	14.62	13.51	14.53	71280
2011-08-02	14.40	14.94	14.08	14.10	24117
2011-08-03	14.16	14.61	14.01	14.51	26744
2011-08-04	14.18	14.81	13.96	14.11	44896
2011-08-05	14.33	14.38	12.39	13.12	93631
2011-08-08	12.80	13.21	10.77	11.13	79740
2011-08-09	11.75	11.75	9.00	11.26	117242
2011-08-10	10.79	10.94	9.03	9.56	106985
2011-08-11	9.66	10.74	9.12	10.45	50047
2011-08-12	10.42	10.67	9.04	9.68	55450
2011-08-15	9.78	10.12	9.28	9.62	73334
2011-08-16	9.43	10.60	9.43	10.35	43279
2011-08-17	10.43	10.69	10.15	10.27	33879
2011-08-18	9.92	10.30	9.55	9.78	54868
2011-08-19	9.60	9.96	8.79	9.33	131600
2011-08-22	9.70	9.70	9.07	9.20	32727
2011-08-23	9.23	9.48	9.06	9.46	17460
2011-08-24	9.41	10.03	9.35	10.02	37795
2011-08-25	10.11	10.47	9.70	9.77	40856
2011-08-26	9.70	10.21	9.64	10.10	38357
2011-08-29	10.15	10.59	10.11	10.43	81088
2011-08-30	10.26	10.90	10.12	10.84	10498
2011-08-31	10.93	11.15	10.80	10.92	21758
2011-09-01	11.00	11.00	10.17	10.29	17748
2011-09-02	10.00	10.00	9.30	9.63	32900
2011-09-06	9.36	9.76	9.32	9.73	14636
2011-09-07	9.94	10.53	9.94	10.36	36963
2011-09-08	10.29	10.60	9.96	9.99	23849
2011-09-09	9.87	9.94	9.10	9.25	27377
2011-09-12	9.11	9.14	8.98	9.07	14040
2011-09-13	9.15	9.73	9.06	9.22	62387
2011-09-14	9.27	9.53	8.89	9.47	28485
2011-09-15	9.54	9.99	9.31	9.98	30115
2011-09-16	10.05	10.45	9.60	10.17	66305
2011-09-19	9.86	10.08	9.79	9.91	9393
2011-09-20	9.98	9.98	9.33	9.33	12416
2011-09-21	9.36	9.67	8.70	8.83	40821
2011-09-22	8.54	9.35	8.41	8.63	53221
2011-09-23	8.69	9.32	8.69	8.87	50360
2011-09-26	9.00	9.17	8.81	9.16	28819
2011-09-27	9.45	9.80	9.45	9.71	25366
2011-09-28	9.51	9.64	8.96	8.97	38952
2011-09-29	9.26	9.44	8.96	9.44	19367
2011-09-30	9.35	9.75	9.02	9.55	47635
2011-10-03	9.50	9.70	8.50	8.68	29975
2011-10-04	8.60	10.82	8.55	10.39	27858
2011-10-05	10.24	10.30	9.66	10.03	31191
2011-10-06	10.00	10.18	9.60	9.95	38274
2011-10-07	9.95	9.95	8.92	9.09	18411
2011-10-10	9.10	9.10	7.05	7.30	145161
2011-10-11	7.24	7.30	7.11	7.25	29802
2011-10-12	7.36	7.57	7.36	7.53	23524
2011-10-13	7.42	7.48	7.25	7.34	13281
2011-10-14	7.30	7.33	7.03	7.13	23689
2011-10-17	7.15	7.44	7.06	7.08	24729
2011-10-18	7.17	7.22	6.91	7.06	46012
2011-10-19	7.02	7.16	6.90	6.98	21093
2011-10-20	7.03	7.08	6.69	6.89	15839
2011-10-21	7.06	7.44	6.66	7.01	41753
2011-10-24	7.13	7.22	6.90	7.06	54910
2011-10-25	6.99	7.00	6.73	6.74	17043
2011-10-26	6.89	6.89	6.22	6.75	35274
2011-10-27	6.98	7.09	6.85	6.90	69587
2011-10-28	7.00	7.20	7.00	7.06	45078
2011-10-31	6.91	6.98	6.76	6.76	18812
2011-11-01	6.42	6.66	6.12	6.35	21376
2011-11-02	6.51	6.71	6.43	6.71	18478
2011-11-03	6.85	6.97	6.65	6.83	46280
2011-11-04	6.78	7.02	6.77	6.92	12765
2011-11-07	6.95	6.98	6.67	6.87	9171
2011-11-08	6.84	7.01	6.56	6.98	24746
2011-11-09	6.72	7.03	6.47	6.47	18557
2011-11-10	6.64	6.87	6.32	6.50	11354
2011-11-11	6.33	6.90	6.25	6.85	25409
2011-11-14	6.92	7.00	6.71	6.72	26673
2011-11-15	6.70	7.00	6.61	6.90	26796
2011-11-16	6.92	7.09	6.82	6.82	47151
2011-11-17	6.88	6.90	6.60	6.63	13149
2011-11-18	6.66	6.66	6.18	6.53	25377
2011-11-21	6.33	6.33	5.95	6.18	46362
2011-11-22	5.97	6.15	5.97	5.99	15232
2011-11-23	6.08	6.32	5.37	5.37	46433
2011-11-25	5.30	5.40	5.06	5.10	7189
2011-11-28	5.33	5.38	4.96	5.09	47844
2011-11-29	5.06	5.34	5.06	5.17	36698
2011-11-30	5.47	5.81	5.37	5.77	67005
2011-12-01	5.69	5.75	5.35	5.54	39220
2011-12-02	5.65	5.70	5.47	5.58	23948
2011-12-05	5.78	5.78	5.53	5.58	42175
2011-12-06	5.55	5.84	5.50	5.73	33100
2011-12-07	6.19	6.23	5.72	6.11	42179
2011-12-08	6.01	6.52	6.01	6.38	48870
2011-12-09	6.44	7.02	6.40	7.00	40477
2011-12-12	6.79	6.79	6.15	6.19	75244
2011-12-13	6.44	6.44	5.86	5.98	60145
2011-12-14	5.97	5.97	5.01	5.44	126649
2011-12-15	5.72	5.88	5.18	5.19	112056
2011-12-16	5.25	5.44	4.25	4.40	601617
2011-12-19	4.51	4.85	4.40	4.58	100701
2011-12-20	4.81	4.87	4.51	4.54	92346
2011-12-21	4.51	4.64	4.45	4.60	79034
2011-12-22	4.63	4.78	4.63	4.69	44681
2011-12-23	4.25	4.49	4.19	4.41	234496
2011-12-27	4.41	4.51	4.12	4.19	125039
2011-12-28	4.19	4.29	4.02	4.11	101618
2011-12-29	4.15	4.33	4.15	4.27	135640
2011-12-30	4.25	4.35	4.12	4.35	1331148
2012-01-03	4.46	4.84	4.46	4.64	337351
2012-01-04	4.58	4.68	4.47	4.47	125735
2012-01-05	4.47	4.70	4.42	4.65	74049
2012-01-06	4.70	4.81	4.50	4.52	60031
2012-01-09	4.37	4.73	4.37	4.69	57322
2012-01-10	4.79	5.00	4.76	4.88	100450
2012-01-11	4.84	5.13	4.81	5.07	138899
2012-01-12	5.09	5.21	4.99	5.19	64454
2012-01-13	5.09	5.29	5.08	5.23	38962
2012-01-17	5.33	5.40	5.15	5.20	112932
2012-01-18	5.20	5.50	5.20	5.48	82330
2012-01-19	5.49	5.73	5.35	5.54	96023
2012-01-20	5.53	5.98	5.35	5.82	80275
2012-01-23	5.77	6.24	5.71	6.22	77668
2012-01-24	6.16	6.38	5.97	6.32	115335
2012-01-25	6.37	6.97	6.25	6.81	130771
2012-01-26	6.93	7.05	6.81	6.82	120395
2012-01-27	6.83	7.05	6.75	6.89	117464
2012-01-30	6.85	6.91	6.26	6.38	94368
2012-01-31	6.41	6.52	6.17	6.21	66824
2012-02-01	6.31	6.39	6.07	6.21	83791
2012-02-02	6.22	6.30	6.14	6.22	54093
2012-02-03	6.36	6.75	6.30	6.71	105503
2012-02-06	6.62	6.75	6.41	6.49	80914
2012-02-07	6.52	6.79	6.50	6.76	36444
2012-02-08	6.87	7.09	6.74	7.06	77716
2012-02-09	7.14	7.17	7.05	7.12	58331
2012-02-10	6.98	6.98	6.80	6.87	73490
2012-02-13	6.94	7.02	6.89	6.94	51740
2012-02-14	6.91	7.61	6.91	7.57	59332
2012-02-15	7.67	7.69	7.15	7.28	52773
2012-02-16	7.34	7.59	7.28	7.55	32186
2012-02-17	7.61	7.71	7.58	7.61	43927
2012-02-21	7.68	7.78	7.50	7.73	114891
2012-02-22	7.70	7.78	7.47	7.47	94826
2012-02-23	7.46	8.25	7.25	8.24	74439
2012-02-24	8.25	8.32	7.78	7.97	69417
2012-02-27	7.89	8.13	7.76	7.97	33450
2012-02-28	7.98	8.21	7.98	8.10	32743
2012-02-29	8.17	8.34	8.05	8.05	83829
2012-03-01	8.14	8.16	7.51	7.62	57649
2012-03-02	7.63	7.70	7.11	7.17	44149
2012-03-05	7.11	7.18	6.90	7.01	27102
2012-03-06	7.01	7.23	6.75	6.86	45918
2012-03-07	6.87	7.18	6.86	7.03	21867
2012-03-08	7.11	7.16	6.84	7.01	16246
2012-03-09	7.02	7.50	7.00	7.40	47047
2012-03-12	7.34	7.52	7.25	7.47	29046
2012-03-13	7.53	7.62	7.40	7.59	38984
2012-03-14	7.42	7.89	7.42	7.83	33528
2012-03-15	7.78	8.00	7.67	8.00	21910
2012-03-16	8.02	8.16	7.90	7.98	84982
2012-03-19	8.00	8.04	7.90	7.96	41522
2012-03-20	7.89	7.92	7.33	7.40	70340
2012-03-21	7.38	7.49	7.28	7.31	28879
2012-03-22	7.21	7.23	7.02	7.06	26919
2012-03-23	7.04	7.23	6.97	7.18	24827
2012-03-26	7.32	7.48	7.30	7.38	55857
2012-03-27	7.29	7.57	7.29	7.50	45871
2012-03-28	7.49	7.57	7.47	7.54	20523
2012-03-29	7.49	7.59	7.47	7.49	23139
2012-03-30	7.55	7.76	7.29	7.65	32867
2012-04-02	7.67	7.79	7.54	7.79	28531
2012-04-03	7.77	7.77	7.51	7.52	21871
2012-04-04	7.41	7.53	7.22	7.26	43164
2012-04-05	7.22	7.36	6.96	7.00	29745
2012-04-09	6.98	6.98	6.62	6.83	44656
2012-04-10	6.83	6.83	6.18	6.18	67999
2012-04-11	6.23	6.44	6.23	6.37	46551
2012-04-12	6.41	7.06	6.26	6.82	51772
2012-04-13	6.77	6.77	6.46	6.63	36020
2012-04-16	6.72	6.72	6.37	6.52	13633
2012-04-17	6.64	6.66	6.24	6.28	25571
2012-04-18	6.19	6.24	5.89	6.02	37970
2012-04-19	5.99	6.09	5.65	5.66	35035
2012-04-20	5.75	5.90	5.73	5.76	19654
2012-04-23	5.64	5.81	5.45	5.69	21344
2012-04-24	5.72	5.96	5.59	5.91	21404
2012-04-25	6.03	6.12	5.83	6.04	23178
2012-04-26	6.02	6.21	5.98	6.07	23921
2012-04-27	6.09	6.11	5.90	6.01	40395
2012-04-30	5.96	5.96	5.41	5.49	33017
2012-05-01	5.46	5.48	5.21	5.21	49575
2012-05-02	5.19	5.19	5.01	5.08	37900
2012-05-03	5.09	5.19	4.95	5.02	32576
2012-05-04	4.99	5.19	4.85	4.95	57428
2012-05-07	4.96	5.01	4.82	4.89	20943
2012-05-08	4.89	5.35	4.89	5.23	42719
2012-05-09	5.19	5.53	5.16	5.38	25728
2012-05-10	5.47	5.74	5.25	5.41	31926
2012-05-11	5.31	5.47	5.04	5.06	30542
2012-05-14	5.02	5.08	4.90	4.90	21030
2012-05-15	4.92	4.92	4.80	4.80	22023
2012-05-16	4.88	5.10	4.85	4.92	24199
2012-05-17	4.95	4.95	4.55	4.58	34072
2012-05-18	4.60	4.71	4.50	4.54	19836
2012-05-21	4.61	4.92	4.50	4.69	39559
2012-05-22	4.68	4.92	4.60	4.80	21761
2012-05-23	4.73	5.24	4.73	5.21	24774
2012-05-24	5.24	5.31	5.10	5.29	20440
2012-05-25	5.29	5.36	5.15	5.20	30366
2012-05-29	5.32	5.32	5.03	5.13	14498
2012-05-30	5.02	5.12	4.84	4.84	15735
2012-05-31	4.84	4.84	4.52	4.54	26790
2012-06-01	4.45	4.58	4.20	4.23	42977
2012-06-04	4.28	4.47	4.15	4.26	47818
2012-06-05	4.26	4.47	4.16	4.21	36485
2012-06-06	4.28	4.50	4.25	4.44	33866
2012-06-07	4.52	4.52	4.25	4.35	18302
2012-06-08	4.29	4.42	4.25	4.36	20381
2012-06-11	4.43	4.45	4.21	4.21	31293
2012-06-12	4.24	4.30	4.15	4.26	17034
2012-06-13	4.26	4.36	4.20	4.26	30321
2012-06-14	4.27	4.46	4.18	4.39	40549
2012-06-15	4.41	4.46	4.21	4.22	37035
2012-06-18	4.25	4.62	4.25	4.47	40666
2012-06-19	4.55	4.66	4.44	4.49	57637
2012-06-20	4.52	4.53	4.31	4.32	34255
2012-06-21	4.30	4.41	4.14	4.16	56485
2012-06-22	4.30	4.42	4.18	4.22	827669
2012-06-25	4.18	4.79	4.17	4.54	48867
2012-06-26	4.54	4.72	4.50	4.66	28912
2012-06-27	4.71	4.87	4.46	4.85	24362
2012-06-28	4.76	5.06	4.76	5.00	24681
2012-06-29	5.18	5.25	5.01	5.09	16754
2012-07-02	4.99	5.22	4.99	5.10	9066
2012-07-03	5.05	5.24	5.05	5.23	6500
2012-07-05	5.18	5.31	5.12	5.12	49615
2012-07-06	5.07	5.19	4.83	5.01	14579
2012-07-09	5.01	5.18	5.01	5.12	15927
2012-07-10	5.17	5.20	4.80	4.89	8862
2012-07-11	4.88	4.90	4.75	4.76	6820
2012-07-12	4.73	5.03	4.73	5.03	17533
2012-07-13	5.03	5.13	5.00	5.08	19592
2012-07-16	5.01	5.08	4.88	4.94	31557
2012-07-17	4.97	4.97	4.75	4.79	4050
2012-07-18	4.79	5.15	4.79	4.92	44873
2012-07-19	4.99	5.09	4.98	5.02	6100
2012-07-20	4.91	4.97	4.80	4.89	9045
2012-07-23	4.76	4.96	4.76	4.93	3697
2012-07-24	4.91	5.06	4.76	4.97	10731
2012-07-25	5.04	5.14	4.96	4.98	29842
2012-07-26	5.09	5.12	4.97	4.97	15513
2012-07-27	5.00	5.50	5.00	5.49	24714
2012-07-30	5.43	5.50	4.94	5.49	10195
2012-07-31	5.48	5.48	4.91	4.91	32949
2012-08-01	5.02	5.02	4.39	4.39	24141
2012-08-02	4.40	4.55	4.40	4.49	23885
2012-08-03	4.72	4.90	4.55	4.62	25206
2012-08-06	4.67	4.90	4.67	4.77	7522
2012-08-07	4.85	4.89	4.15	4.22	73970
2012-08-08	4.22	4.47	4.21	4.31	27931
2012-08-09	4.28	4.74	4.28	4.55	10373
2012-08-10	4.58	4.70	4.25	4.44	21862
2012-08-13	4.49	4.73	4.46	4.70	17811
2012-08-14	4.76	4.80	4.50	4.55	6650
2012-08-15	4.60	4.67	4.52	4.54	6200
2012-08-16	4.60	4.77	4.55	4.77	3538
2012-08-17	4.83	4.83	4.56	4.66	10369
2012-08-20	4.66	4.66	4.52	4.59	17179
2012-08-21	4.62	4.85	4.61	4.76	29100
2012-08-22	4.78	4.84	4.55	4.59	10029
2012-08-23	4.62	4.78	4.62	4.75	8422
2012-08-24	4.70	5.00	4.60	4.82	33711
2012-08-27	4.91	4.99	4.86	4.94	18839
2012-08-28	4.92	4.92	4.73	4.75	5506
2012-08-29	4.80	4.82	4.70	4.79	6420
2012-08-30	4.79	4.79	4.59	4.75	27051
2012-08-31	4.75	4.85	4.63	4.73	15974
2012-09-04	4.77	4.77	4.55	4.65	22836
2012-09-05	4.71	4.73	4.55	4.58	90677
2012-09-06	4.65	4.74	4.55	4.59	12634
2012-09-07	4.63	4.63	4.55	4.57	2790
2012-09-10	4.60	4.72	4.58	4.62	15604
2012-09-11	4.60	4.66	4.51	4.52	23481
2012-09-12	4.53	4.53	4.43	4.50	31100
2012-09-13	4.45	4.54	4.38	4.38	33750
2012-09-14	4.42	4.48	4.38	4.45	38650
2012-09-17	4.51	4.83	4.48	4.64	32317
2012-09-18	4.69	4.75	4.60	4.74	4150
2012-09-19	4.70	4.84	4.66	4.78	16219
2012-09-20	4.75	4.80	4.67	4.71	7522
2012-09-21	4.76	5.13	4.75	5.12	30964
2012-09-24	5.15	5.15	4.96	5.05	23948
2012-09-25	5.00	5.30	4.96	5.07	17240
2012-09-26	5.00	5.03	4.75	4.85	12965
2012-09-27	4.88	5.16	4.88	5.14	10500
2012-09-28	5.04	5.48	5.04	5.48	14625
2012-10-01	5.50	5.75	5.43	5.66	26711
2012-10-02	5.75	5.81	5.64	5.64	13479
2012-10-03	5.60	5.70	5.47	5.47	7900
2012-10-04	5.51	5.54	5.41	5.54	3927
2012-10-05	5.56	5.56	5.26	5.31	16828
2012-10-08	5.31	5.31	5.00	5.16	111783
2012-10-09	5.16	5.16	5.01	5.07	31026
2012-10-10	5.05	5.12	5.05	5.05	1490
2012-10-11	5.11	5.11	4.80	4.85	15498
2012-10-12	4.84	4.84	4.55	4.67	18043
2012-10-15	4.74	4.74	4.64	4.64	11692
2012-10-16	4.73	4.84	4.67	4.67	6908
2012-10-17	4.73	4.95	4.73	4.90	18023
2012-10-18	4.84	4.93	4.64	4.64	27156
2012-10-19	4.64	4.72	4.55	4.66	20705
2012-10-22	4.64	4.66	4.50	4.50	8500
2012-10-23	4.41	4.54	4.32	4.44	30842
2012-10-24	4.50	4.50	4.30	4.45	8225
2012-10-25	4.44	4.56	4.27	4.42	32702
2012-10-26	4.43	4.56	4.42	4.45	15111
2012-10-31	4.43	4.67	4.30	4.60	20978
2012-11-01	4.65	4.67	4.56	4.61	10250
2012-11-02	4.64	4.64	4.41	4.41	6729
2012-11-05	4.46	4.48	4.36	4.36	15354
2012-11-06	4.44	4.45	4.33	4.35	38013
2012-11-07	4.37	4.37	4.30	4.30	14400
2012-11-08	4.26	4.38	4.26	4.33	8121
2012-11-09	4.34	4.37	4.21	4.31	26233
2012-11-12	4.28	4.35	4.26	4.30	6385
2012-11-13	4.22	4.27	3.97	4.00	15518
2012-11-14	4.00	4.25	4.00	4.13	43187
2012-11-15	4.18	4.26	4.00	4.00	5056
2012-11-16	4.08	4.11	3.86	4.03	28547
2012-11-19	4.10	4.12	3.90	4.00	21870
2012-11-20	3.95	4.10	3.95	4.08	18470
2012-11-21	4.01	4.01	3.96	4.01	8540
2012-11-23	4.00	4.02	4.00	4.00	2200
2012-11-26	4.00	4.02	3.90	3.96	27974
2012-11-27	4.00	4.05	3.90	3.92	8100
2012-11-28	3.98	4.05	3.91	3.98	36985
2012-11-29	4.03	4.03	3.86	3.91	30122
2012-11-30	3.92	4.10	3.88	4.10	14726
2012-12-03	4.06	4.10	3.91	3.97	27156
2012-12-04	3.99	4.06	3.88	3.90	48398
2012-12-05	3.88	3.90	3.71	3.74	53654
2012-12-06	3.76	3.82	3.70	3.82	31164
2012-12-07	3.81	4.00	3.60	3.99	59431
2012-12-10	4.00	4.13	3.97	4.00	32591
2012-12-11	4.04	4.05	3.91	3.93	18200
2012-12-12	3.93	3.98	3.83	3.90	50060
2012-12-13	3.88	3.95	3.85	3.93	1800
2012-12-14	3.90	4.00	3.76	3.96	15265
2012-12-17	3.95	4.10	3.95	4.04	19488
2012-12-18	4.15	4.28	4.08	4.19	41920
2012-12-19	4.24	4.25	4.12	4.22	14061
2012-12-20	4.16	4.34	4.13	4.27	67701
2012-12-21	4.21	4.57	4.10	4.38	42215
2012-12-24	4.42	4.54	4.31	4.39	6201
2012-12-26	4.46	4.59	4.30	4.36	16913
2012-12-27	4.31	4.31	3.91	4.11	23543
2012-12-28	4.05	4.19	3.98	4.07	38259
2012-12-31	4.01	4.29	3.96	4.06	41165
2013-01-02	4.25	4.40	4.12	4.37	44693
2013-01-03	4.32	4.32	4.20	4.23	21970
2013-01-04	4.20	4.46	4.20	4.42	16330
2013-01-07	4.33	4.40	4.30	4.40	25791
2013-01-08	4.42	4.42	4.27	4.27	5063
2013-01-09	4.24	4.50	4.24	4.29	21580
2013-01-10	4.38	4.39	4.24	4.25	7891
2013-01-11	4.20	4.45	4.08	4.37	33040
2013-01-14	4.25	4.44	4.20	4.26	18780
2013-01-15	4.31	4.67	4.30	4.38	18320
2013-01-16	4.31	4.48	4.19	4.26	33320
2013-01-17	4.21	4.45	4.21	4.43	25891
2013-01-18	4.57	4.57	4.37	4.37	2400
2013-01-22	4.43	4.67	4.31	4.67	33204
2013-01-23	4.61	4.63	4.35	4.45	38895
2013-01-24	4.40	4.70	4.40	4.55	10949
2013-01-25	4.62	4.75	4.44	4.68	38903
2013-01-28	4.63	4.73	4.57	4.65	13040
2013-01-29	4.55	5.00	4.55	4.99	42158
2013-01-30	4.98	4.98	4.80	4.84	25051
2013-01-31	4.76	4.95	4.75	4.77	42542
2013-02-01	4.89	4.98	4.71	4.80	17114
2013-02-04	4.83	4.90	4.62	4.77	24507
2013-02-05	4.85	4.88	4.63	4.70	13930
2013-02-06	4.75	4.75	4.56	4.66	6426
2013-02-07	4.64	4.64	4.32	4.51	23448
2013-02-08	4.56	4.56	4.47	4.51	8786
2013-02-11	4.56	4.77	4.56	4.66	13316
2013-02-12	4.74	4.74	4.66	4.69	3561
2013-02-13	4.76	4.86	4.76	4.80	15613
2013-02-14	4.84	4.85	4.77	4.80	11240
2013-02-15	4.84	4.84	4.76	4.76	4500
2013-02-19	4.72	4.75	4.56	4.73	26818
2013-02-20	4.75	4.94	4.63	4.64	30414
2013-02-21	4.64	4.77	4.45	4.60	21394
2013-02-22	4.71	4.72	4.57	4.57	48074
2013-02-25	4.65	4.65	4.54	4.55	1833
2013-02-26	4.66	4.74	4.51	4.51	22491
2013-02-27	4.50	4.52	4.50	4.52	5818
2013-02-28	4.55	4.74	4.51	4.59	28883
2013-03-01	4.68	4.68	4.49	4.56	3300
2013-03-04	4.53	4.70	4.52	4.54	24877
2013-03-05	4.53	4.65	4.52	4.53	10749
2013-03-06	4.55	4.65	4.42	4.58	17500
2013-03-07	4.54	4.69	4.49	4.55	41543
2013-03-08	4.60	4.94	4.56	4.88	36124
2013-03-11	4.94	4.95	4.81	4.90	21840
2013-03-12	4.90	4.95	4.73	4.83	16399
2013-03-13	4.85	4.87	4.62	4.82	26893
2013-03-14	4.80	4.94	4.73	4.89	11900
2013-03-15	4.92	4.93	4.63	4.63	70825
2013-03-18	4.67	4.74	4.57	4.73	21684
2013-03-19	4.75	4.84	4.47	4.53	62760
2013-03-20	4.67	4.67	4.47	4.62	31550
2013-03-21	4.58	5.18	4.52	4.98	64796
2013-03-22	5.06	5.14	5.00	5.11	79850
2013-03-25	5.12	5.25	5.04	5.22	38672
2013-03-26	5.24	5.39	5.06	5.30	17252
2013-03-27	5.31	5.52	5.30	5.49	35636
2013-03-28	5.77	6.14	5.75	5.97	107792
2013-04-01	6.11	6.16	5.73	5.93	47884
2013-04-02	5.80	6.09	5.80	6.03	67435
2013-04-03	6.05	6.05	5.31	5.81	47104
2013-04-04	5.72	5.79	5.46	5.68	26691
2013-04-05	5.56	5.71	5.50	5.71	14361
2013-04-08	5.76	5.76	5.18	5.22	95958
2013-04-09	5.20	5.20	4.70	4.81	50357
2013-04-10	4.78	4.98	4.66	4.89	37947
2013-04-11	4.89	5.07	4.66	4.68	36850
2013-04-12	4.67	4.90	4.66	4.76	30772
2013-04-15	4.81	4.81	4.53	4.53	35616
2013-04-16	4.69	4.75	4.35	4.48	48475
2013-04-17	4.50	4.52	4.36	4.37	16093
2013-04-18	4.27	4.36	4.26	4.30	14570
2013-04-19	4.35	4.59	4.26	4.50	24988
2013-04-22	4.47	4.47	4.35	4.46	9552
2013-04-23	4.37	4.42	4.32	4.38	20946
2013-04-24	4.44	4.58	4.43	4.58	11990
2013-04-25	4.56	4.66	4.51	4.63	10299
2013-04-26	4.56	4.66	4.52	4.54	9113
2013-04-29	4.54	4.61	4.54	4.59	7770
2013-04-30	4.63	4.63	4.53	4.53	15296
2013-05-01	4.60	4.60	4.51	4.53	6297
2013-05-02	4.55	4.66	4.55	4.66	10842
2013-05-03	4.66	4.97	4.65	4.70	41239
2013-05-06	4.72	4.92	4.72	4.90	109159
2013-05-07	4.89	4.93	4.81	4.89	6100
2013-05-08	4.83	4.89	4.80	4.85	7067
2013-05-09	4.93	4.98	4.84	4.84	23547
2013-05-10	4.80	4.95	4.80	4.85	13439
2013-05-13	4.90	4.97	4.68	4.70	23903
2013-05-14	4.72	4.74	4.66	4.73	7527
2013-05-15	4.71	4.74	4.57	4.57	29413
2013-05-16	4.58	4.61	4.40	4.40	16026
2013-05-17	4.43	4.58	4.31	4.41	25389
2013-05-20	4.45	4.50	4.35	4.39	13140
2013-05-21	4.43	4.45	4.25	4.25	28570
2013-05-22	4.30	4.72	4.26	4.51	24860
2013-05-23	4.50	4.55	4.46	4.46	13350
2013-05-24	4.50	4.50	4.36	4.44	3800
2013-05-28	4.54	4.54	4.32	4.35	18678
2013-05-29	4.35	4.46	4.25	4.28	38650
2013-05-30	4.31	4.37	4.17	4.18	26600
2013-05-31	4.17	4.22	4.07	4.07	13000
2013-06-03	4.21	4.21	4.10	4.16	5400
2013-06-04	4.14	4.19	4.14	4.19	1200
2013-06-05	4.19	4.33	4.10	4.32	9300
2013-06-06	4.30	4.30	4.11	4.24	13992
2013-06-07	4.30	4.37	4.25	4.25	4752
2013-06-10	4.25	4.25	4.13	4.17	6870
2013-06-11	4.13	4.27	4.13	4.23	5260
2013-06-12	4.20	4.20	4.12	4.13	1600
2013-06-13	4.12	4.27	4.12	4.18	4200
2013-06-14	4.18	4.19	4.18	4.18	2452
2013-06-17	4.13	4.24	4.12	4.23	10137
2013-06-18	4.27	4.27	4.12	4.21	4102
2013-06-19	4.25	4.25	4.08	4.08	10900
2013-06-20	4.08	4.08	4.01	4.05	13788
2013-06-21	4.05	4.05	3.91	4.03	23035
2013-06-24	3.93	4.04	3.85	3.85	8980
2013-06-25	3.90	3.99	3.82	3.85	29088
2013-06-26	3.85	3.92	3.76	3.84	447917
2013-06-27	3.90	4.23	3.90	4.14	65968
2013-07-01	4.05	4.05	3.96	4.01	9221
2013-07-02	4.03	4.06	3.95	3.95	5750
2013-07-03	4.02	4.02	3.95	4.00	11814
2013-07-05	3.98	3.99	3.92	3.92	11965
2013-07-08	3.94	3.96	3.87	3.94	9746
2013-07-09	3.94	3.98	3.77	3.80	13015
2013-07-10	3.87	4.00	3.80	3.99	140654
2013-07-11	4.06	4.25	3.95	3.96	51955
2013-07-12	4.07	4.40	3.96	4.03	82265
2013-07-15	4.11	4.19	4.07	4.15	21624
2013-07-16	4.13	4.40	4.11	4.28	198638
2013-07-17	4.30	4.68	4.23	4.37	621086
2013-07-18	4.39	4.74	4.39	4.55	43401
2013-07-19	4.57	4.77	4.45	4.71	20611
2013-07-22	4.78	4.95	4.73	4.84	63732
2013-07-23	4.80	5.09	4.76	5.01	44805
2013-07-24	4.98	5.20	4.90	5.06	30841
2013-07-25	4.80	4.89	4.76	4.87	8730
2013-07-26	4.75	5.01	4.69	4.96	30859
2013-07-29	4.79	4.92	4.71	4.74	5610
2013-07-30	4.77	5.10	4.69	4.70	23729
2013-07-31	4.71	4.89	4.71	4.89	7647
2013-08-01	4.85	5.18	4.71	5.17	25797
2013-08-02	5.22	5.31	5.19	5.24	32337
2013-08-05	5.21	5.21	5.04	5.17	4602
2013-08-06	5.10	5.16	4.96	4.97	15296
2013-08-07	4.96	5.06	4.83	4.86	5700
2013-08-08	4.90	4.90	4.82	4.82	9000
2013-08-09	4.81	5.13	4.79	4.80	21037
2013-08-12	4.88	5.13	4.85	5.04	9395
2013-08-13	5.04	5.04	4.81	4.84	5187
2013-08-14	4.89	5.00	4.80	4.93	7506
2013-08-15	4.85	4.85	4.76	4.80	14270
2013-08-16	4.79	4.80	4.52	4.64	19890
2013-08-19	4.57	4.69	4.33	4.44	22272
2013-08-20	4.60	4.74	4.46	4.70	6750
2013-08-21	4.80	4.80	4.40	4.43	34069
2013-08-22	4.48	4.62	4.42	4.44	8750
2013-08-23	4.52	4.62	4.39	4.54	9887
2013-08-26	4.58	4.73	4.58	4.66	16442
2013-08-27	4.60	4.68	4.50	4.68	9667
2013-08-28	4.64	4.79	4.64	4.71	5714
2013-08-29	4.78	4.80	4.53	4.65	6200
2013-08-30	4.60	4.84	4.60	4.77	20175
2013-09-03	4.82	4.87	4.51	4.53	13800
2013-09-04	4.44	4.64	4.31	4.52	23944
2013-09-05	4.64	4.64	4.47	4.56	1051
2013-09-06	4.62	4.72	4.58	4.72	3700
2013-09-09	4.74	4.84	4.67	4.72	17386
2013-09-10	4.53	4.74	4.51	4.64	17182
2013-09-11	4.47	4.76	4.47	4.76	1966
2013-09-12	4.69	4.87	4.60	4.79	11518
2013-09-13	4.78	4.87	4.68	4.79	15608
2013-09-16	4.87	5.00	4.78	4.80	40534
2013-09-17	4.70	4.87	4.70	4.71	5062
2013-09-18	4.79	4.84	4.73	4.73	18227
2013-09-19	4.71	4.71	4.55	4.58	25370
2013-09-20	4.63	4.98	4.50	4.98	12086
2013-09-23	4.95	5.02	4.79	4.93	11662
2013-09-24	4.95	5.00	4.81	4.97	18211
2013-09-25	4.92	5.00	4.79	5.00	77780
2013-09-26	4.95	5.25	4.85	4.98	58460
2013-09-27	4.94	5.05	4.94	4.98	17905
2013-09-30	4.99	4.99	4.87	4.96	21818
2013-10-01	5.00	5.01	4.86	5.00	18820
2013-10-02	4.91	5.05	4.88	4.99	10379
2013-10-03	4.95	5.10	4.89	4.90	35565
2013-10-04	4.89	5.05	4.58	4.97	53422
2013-10-07	4.95	5.00	4.76	4.76	22534
2013-10-08	4.75	4.76	4.51	4.60	28556
2013-10-09	4.59	4.70	4.55	4.67	8100
2013-10-10	4.95	4.95	4.64	4.71	9682
2013-10-11	4.63	4.65	4.55	4.63	6505
2013-10-14	4.63	4.70	4.35	4.39	24279
2013-10-15	4.45	4.50	4.38	4.38	5771
2013-10-16	4.49	4.60	4.35	4.36	9000
2013-10-17	4.39	4.49	4.26	4.35	12490
2013-10-18	4.36	4.48	4.32	4.44	13548
2013-10-21	4.45	4.47	4.40	4.44	6500
2013-10-22	4.42	4.49	4.36	4.41	5020
2013-10-23	4.42	4.49	4.39	4.42	12054
2013-10-24	4.40	4.40	4.37	4.37	9984
2013-10-25	4.43	4.56	4.37	4.45	17056
2013-10-28	4.51	4.55	4.45	4.45	12077
2013-10-29	4.45	4.47	4.40	4.40	2523
2013-10-30	4.42	4.50	4.33	4.38	6728
2013-10-31	4.56	4.56	4.36	4.53	22990
2013-11-01	4.46	4.51	4.36	4.37	4652
2013-11-04	4.43	4.49	4.41	4.45	14502
2013-11-05	4.45	4.76	4.45	4.54	30684
2013-11-06	4.57	4.70	4.49	4.60	15579
2013-11-07	4.66	4.67	4.50	4.50	17495
2013-11-08	4.51	4.68	4.45	4.65	12984
2013-11-11	4.47	4.67	4.47	4.50	35093
2013-11-12	4.44	4.70	4.44	4.65	54469
2013-11-13	4.70	4.75	4.56	4.62	12760
2013-11-14	4.70	4.89	4.70	4.86	15807
2013-11-15	4.87	5.00	4.74	4.98	37850
2013-11-18	4.97	5.00	4.80	5.00	13200
2013-11-19	5.00	5.00	4.75	4.95	9578
2013-11-20	4.95	4.98	4.80	4.83	16801
2013-11-21	4.90	4.91	4.77	4.85	28670
2013-11-22	4.83	4.84	4.71	4.71	13760
2013-11-25	4.75	4.75	4.55	4.55	20809
2013-11-26	4.52	4.63	4.47	4.47	40910
2013-11-27	4.76	4.90	4.37	4.78	32464
2013-11-29	4.86	4.98	4.76	4.87	21100
2013-12-02	4.91	4.98	4.91	4.97	31116
2013-12-03	4.98	5.00	4.91	5.00	67563
2013-12-04	5.00	5.04	5.00	5.01	21244
2013-12-05	5.01	5.03	5.01	5.01	9875
2013-12-06	5.04	5.04	5.00	5.04	22469
2013-12-09	5.04	5.12	5.00	5.07	42413
2013-12-10	5.12	5.12	5.01	5.05	5866
2013-12-11	5.05	5.05	4.67	4.78	12213
2013-12-12	4.92	4.98	4.72	4.72	745
2013-12-13	4.76	4.92	4.56	4.65	33167
2013-12-16	4.66	4.78	4.66	4.75	6517
2013-12-17	4.79	4.90	4.65	4.80	17628
2013-12-18	4.77	4.92	4.61	4.83	24719
2013-12-19	4.82	4.93	4.82	4.90	8325
2013-12-20	4.84	5.10	4.77	5.10	31934
2013-12-23	5.08	5.20	4.85	4.96	68355
2013-12-24	4.91	5.00	4.91	4.94	1304
2013-12-26	4.96	5.01	4.92	4.92	11555
2013-12-27	4.95	5.06	4.92	5.05	20401
2013-12-30	5.09	5.17	5.02	5.12	8088
2013-12-31	5.15	5.20	5.05	5.16	33717
2014-01-02	5.07	5.19	5.06	5.19	2977
2014-01-03	5.17	5.18	5.15	5.18	5450
2014-01-06	5.18	5.27	5.10	5.27	36778
2014-01-07	5.30	5.69	5.30	5.61	32678
2014-01-08	5.62	6.18	5.60	5.94	50941
2014-01-09	5.88	5.92	5.68	5.69	16236
2014-01-10	5.65	5.67	5.27	5.67	20159
2014-01-13	5.49	5.49	5.17	5.45	56447
2014-01-14	5.37	5.51	5.23	5.49	13047
2014-01-15	5.44	5.44	5.25	5.40	9138
2014-01-16	5.45	5.48	5.36	5.39	2455
2014-01-17	5.57	5.62	5.41	5.52	7055
2014-01-21	5.60	5.77	5.55	5.70	23017
2014-01-22	5.87	5.87	5.70	5.75	15352
2014-01-23	5.79	5.84	5.69	5.83	23722
2014-01-24	5.71	5.85	5.55	5.68	15264
2014-01-27	5.59	5.90	5.59	5.90	24929
2014-01-28	5.94	6.38	5.81	6.19	61147
2014-01-29	6.15	6.35	6.07	6.20	12052
2014-01-30	6.35	6.35	6.11	6.29	24970
2014-01-31	6.28	6.72	6.09	6.50	69889
2014-02-03	6.60	6.70	6.47	6.70	78928
2014-02-04	6.68	6.69	6.37	6.63	22378
2014-02-05	6.66	6.68	6.26	6.42	30171
2014-02-06	6.44	6.52	6.20	6.33	14201
2014-02-07	6.10	6.40	5.88	6.37	18296
2014-02-10	6.25	6.25	6.01	6.02	16242
2014-02-11	6.11	6.11	5.93	5.93	20390
2014-02-12	5.90	5.95	5.74	5.87	15222
2014-02-13	6.17	6.20	5.83	6.18	15279
2014-02-14	6.21	6.36	6.15	6.30	13960
2014-02-18	6.25	6.40	6.12	6.40	13517
2014-02-19	6.40	6.45	6.21	6.35	13273
2014-02-20	6.10	6.39	6.05	6.10	27395
2014-02-21	6.03	6.19	6.00	6.19	11602
2014-02-24	6.17	6.19	5.80	5.89	19911
2014-02-25	5.78	5.99	5.64	5.85	40808
2014-02-26	5.83	6.05	5.68	6.00	30390
2014-02-27	5.85	6.07	5.83	6.05	9180
2014-02-28	5.99	5.99	5.64	5.74	91706
2014-03-03	5.75	6.00	5.65	5.70	26882
2014-03-04	5.71	5.75	5.56	5.57	38440
2014-03-05	5.60	5.73	5.27	5.58	33265
2014-03-06	5.79	5.85	5.42	5.56	135567
2014-03-07	5.69	5.69	5.52	5.61	15662
2014-03-10	5.52	5.56	5.43	5.50	28685
2014-03-11	5.36	5.57	5.35	5.56	7890
2014-03-12	5.53	5.62	5.53	5.59	24683
2014-03-13	5.67	5.88	5.59	5.78	47569
2014-03-14	5.78	5.84	5.77	5.78	15048
2014-03-17	5.83	5.96	5.81	5.96	19434
2014-03-18	6.00	6.05	5.89	6.00	78248
2014-03-19	6.00	6.19	5.97	6.19	443540
2014-03-20	6.12	6.24	6.05	6.20	74258
2014-03-21	6.25	6.40	6.10	6.40	28551
2014-03-24	6.35	6.40	6.10	6.14	18324
2014-03-25	6.10	6.10	5.95	6.00	47958
2014-03-26	5.95	6.14	5.95	6.00	37660
2014-03-27	5.80	5.95	5.67	5.82	21190
2014-03-28	5.89	6.02	5.88	5.96	22089
2014-03-31	6.01	6.14	5.98	6.05	10413
2014-04-01	6.06	6.20	6.06	6.20	8559
2014-04-02	6.20	6.33	6.19	6.28	17878
2014-04-03	6.31	6.44	6.25	6.25	21961
2014-04-04	6.40	6.41	6.28	6.28	25378
2014-04-07	6.25	6.27	5.63	5.66	40438
2014-04-08	5.73	5.86	5.58	5.65	21283
2014-04-09	5.61	5.73	5.60	5.65	9720
2014-04-10	5.71	5.86	5.60	5.60	14106
2014-04-11	5.67	5.67	5.11	5.25	87032
2014-04-14	5.23	5.44	5.23	5.42	34618
2014-04-15	5.40	5.40	5.27	5.28	37515
2014-04-16	5.32	5.63	5.29	5.63	28230
2014-04-17	5.60	5.60	5.26	5.30	23807
2014-04-21	5.40	5.40	5.35	5.35	4302
2014-04-22	5.28	5.40	5.11	5.30	51499
2014-04-23	5.25	5.35	5.16	5.16	59091
2014-04-24	5.13	5.30	5.03	5.29	18023
2014-04-25	5.21	5.30	5.20	5.29	7880
2014-04-28	5.18	5.30	5.08	5.11	1906
2014-04-29	5.17	5.20	5.01	5.05	11811
2014-04-30	5.02	5.16	5.01	5.10	41476
2014-05-01	5.11	5.28	5.10	5.19	7775
2014-05-02	5.15	5.33	5.10	5.20	11144
2014-05-05	5.18	5.19	5.00	5.09	33326
2014-05-06	5.20	5.30	5.08	5.25	13351
2014-05-07	5.18	5.18	4.90	4.97	20782
2014-05-08	4.88	4.99	4.72	4.97	13849
2014-05-09	5.06	5.13	4.91	4.91	17625
2014-05-12	4.90	4.96	4.76	4.95	19484
2014-05-13	4.96	4.96	4.85	4.92	14533
2014-05-14	4.96	4.96	4.73	4.89	2850
2014-05-15	4.80	4.92	4.78	4.87	780
2014-05-16	4.71	4.88	4.71	4.84	1354
2014-05-19	4.80	4.96	4.70	4.96	21118
2014-05-20	4.95	4.96	4.89	4.95	11301
2014-05-21	4.81	4.94	4.66	4.94	9188
2014-05-22	4.76	4.90	4.76	4.90	1281
2014-05-23	4.92	4.92	4.68	4.90	9415
2014-05-27	4.86	4.92	4.85	4.90	8188
2014-05-28	4.95	4.95	4.73	4.87	8530
2014-05-29	4.93	4.96	4.69	4.76	47368
2014-05-30	4.66	4.81	4.50	4.81	25693
2014-06-02	4.76	4.76	4.51	4.65	22339
2014-06-03	4.69	4.70	4.52	4.54	11525
2014-06-04	4.51	4.54	4.34	4.50	24831
2014-06-05	4.56	4.64	4.32	4.46	30765
2014-06-06	4.46	4.55	4.32	4.45	24797
2014-06-09	4.40	4.40	4.01	4.21	46297
2014-06-10	4.24	4.53	4.23	4.36	29440
2014-06-11	4.49	4.49	4.03	4.18	15817
2014-06-12	4.34	4.34	4.23	4.23	335
2014-06-13	4.23	4.41	4.16	4.31	50952
2014-06-16	4.24	4.25	4.00	4.14	42548
2014-06-17	4.07	4.14	3.91	3.99	41903
2014-06-18	4.00	4.15	3.95	4.13	52023
2014-06-19	4.07	4.10	4.00	4.10	6699
2014-06-20	4.15	4.15	4.01	4.12	13812
2014-06-23	4.10	4.15	4.00	4.14	26956
2014-06-24	4.10	4.16	4.00	4.10	8934
2014-06-25	4.26	4.26	3.75	4.11	26203
2014-06-26	4.15	4.15	3.98	4.03	17117
2014-06-27	4.05	4.05	4.00	4.05	9643
2014-06-30	4.01	4.16	4.01	4.11	7464
2014-07-01	4.16	4.18	4.15	4.15	1947
2014-07-02	4.16	4.34	4.16	4.30	7320
2014-07-03	4.33	4.34	4.31	4.33	2196
2014-07-07	4.31	4.56	4.31	4.41	5167
2014-07-08	4.31	4.33	4.25	4.32	5124
2014-07-09	4.29	4.50	4.27	4.50	5397
2014-07-10	4.30	4.39	4.30	4.39	500
2014-07-11	4.41	4.41	4.07	4.38	14634
2014-07-14	4.20	4.32	4.19	4.32	21167
2014-07-15	4.25	4.35	4.17	4.31	10454
2014-07-16	4.26	4.34	4.25	4.32	6449
2014-07-17	4.22	4.28	4.22	4.28	2003
2014-07-18	4.25	4.37	4.10	4.37	22628
2014-07-21	4.35	4.36	4.25	4.35	2827
2014-07-22	4.34	4.35	4.25	4.30	11225
2014-07-23	4.25	4.41	4.25	4.41	3129
2014-07-24	4.44	4.45	4.26	4.44	2841
2014-07-25	4.36	4.39	4.30	4.39	5602
2014-07-28	4.45	4.57	4.44	4.57	10435
2014-07-29	4.59	4.60	4.47	4.53	15274
2014-07-30	4.53	4.79	4.45	4.75	24788
2014-07-31	4.76	4.76	4.45	4.71	17772
2014-08-01	4.78	4.78	4.45	4.57	17972
2014-08-04	4.57	4.75	4.57	4.71	9677
2014-08-05	4.65	4.69	4.52	4.69	9699
2014-08-06	4.52	4.79	4.50	4.72	9204
2014-08-07	4.65	4.79	4.30	4.34	20737
2014-08-08	4.40	4.40	4.26	4.28	4543
2014-08-11	4.26	4.30	4.07	4.07	5080
2014-08-12	4.10	4.10	3.97	3.97	17885
2014-08-13	3.95	4.05	3.95	4.00	9399
2014-08-14	4.03	4.10	3.96	3.99	7528
2014-08-15	4.08	4.08	3.83	3.96	16920
2014-08-18	3.92	4.00	3.70	3.71	39265
2014-08-19	3.73	4.04	3.73	3.90	17566
2014-08-20	3.95	3.98	3.88	3.90	10510
2014-08-21	3.90	4.01	3.89	4.00	9500
2014-08-22	4.01	4.10	3.93	4.05	10488
2014-08-25	4.06	4.06	3.75	3.77	21950
2014-08-26	3.84	3.85	3.20	3.42	38292
2014-08-27	3.48	3.55	3.35	3.51	15072
2014-08-28	3.46	3.54	3.40	3.49	20571
2014-08-29	3.53	3.68	3.45	3.49	15741
2014-09-02	3.48	3.48	3.15	3.17	46027
2014-09-03	3.12	3.22	3.00	3.01	170560
2014-09-04	3.00	3.01	2.77	2.94	34411
2014-09-05	2.94	2.94	2.75	2.80	44992
2014-09-08	2.70	2.80	2.70	2.78	34819
2014-09-09	2.75	2.89	2.75	2.80	16021
2014-09-10	2.81	2.81	2.71	2.78	9154
2014-09-11	2.79	2.85	2.71	2.84	8262
2014-09-12	2.75	2.82	2.75	2.77	20355
2014-09-15	2.75	2.77	2.50	2.50	115504
2014-09-16	2.51	2.77	2.51	2.77	49606
2014-09-17	2.76	2.92	2.60	2.70	115812
2014-09-18	2.75	2.75	2.70	2.70	97648
2014-09-19	2.70	2.75	2.66	2.75	24895
2014-09-22	2.75	2.75	2.66	2.66	26055
2014-09-23	2.66	2.73	2.65	2.72	85243
2014-09-24	2.68	2.75	2.68	2.71	8083
2014-09-25	2.71	2.85	2.67	2.85	71573
2014-09-26	2.76	3.60	2.76	3.50	136272
2014-09-29	3.50	3.74	3.43	3.72	74646
2014-09-30	3.76	4.15	3.62	4.13	62945
2014-10-01	3.80	3.99	3.80	3.95	31998
2014-10-02	3.94	4.14	3.79	3.93	54384
2014-10-03	3.97	3.97	3.76	3.77	15999
2014-10-06	3.76	3.92	3.76	3.80	31396
2014-10-07	3.80	3.80	3.60	3.73	36050
2014-10-08	3.76	3.89	3.63	3.79	65257
2014-10-09	3.79	3.79	3.66	3.66	8401
2014-10-10	3.60	3.73	3.57	3.72	11753
2014-10-13	3.62	3.70	3.45	3.61	48753
2014-10-14	3.57	3.60	3.50	3.56	7220
2014-10-15	3.52	3.71	3.50	3.66	21602
2014-10-16	3.67	3.80	3.29	3.69	34242
2014-10-17	3.76	3.79	3.60	3.60	5653
2014-10-20	3.63	3.73	3.47	3.68	16287
2014-10-21	3.66	3.79	3.64	3.78	13833
2014-10-22	3.80	3.80	3.65	3.78	7180
2014-10-23	3.79	3.79	3.79	3.79	270
2014-10-24	3.69	3.79	3.51	3.61	14516
2014-10-27	3.64	3.78	3.60	3.76	13490
2014-10-28	3.81	3.81	3.70	3.78	3289
2014-10-29	3.78	3.80	3.72	3.78	23175
2014-10-30	3.83	3.83	3.77	3.80	13692
2014-10-31	3.80	3.85	3.65	3.78	39977
2014-11-03	3.73	3.75	3.56	3.60	23386
2014-11-04	3.58	3.61	3.52	3.60	1852
2014-11-05	3.64	3.66	3.61	3.61	3294
2014-11-06	3.58	3.61	3.53	3.60	4634
2014-11-07	3.55	3.64	3.55	3.61	11927
2014-11-10	3.65	3.67	3.60	3.60	21041
2014-11-11	3.55	3.74	3.55	3.69	5520
2014-11-12	3.63	3.85	3.63	3.80	96197
2014-11-13	3.85	3.85	3.80	3.80	4400
2014-11-14	3.72	3.77	3.72	3.74	1050
2014-11-17	3.80	3.87	3.72	3.83	86952
2014-11-18	3.79	4.00	3.60	3.85	67215
2014-11-19	3.90	4.00	3.90	3.97	22143
2014-11-20	4.02	4.15	4.00	4.11	14058
2014-11-21	4.08	4.17	4.03	4.15	9560
2014-11-24	4.09	4.14	4.08	4.09	14220
2014-11-25	4.13	4.13	4.03	4.03	5053
2014-11-26	3.96	3.96	3.89	3.89	1080
2014-11-28	3.82	3.86	3.80	3.86	2483
2014-12-01	3.79	3.83	3.66	3.71	21833
2014-12-02	3.58	3.76	3.58	3.73	17231
2014-12-03	3.67	3.67	3.61	3.61	12829
2014-12-04	3.70	3.73	3.60	3.60	6153
2014-12-05	3.65	3.73	3.60	3.60	3782
2014-12-08	3.63	3.63	3.51	3.53	2599
2014-12-09	3.52	3.68	3.52	3.68	7697
2014-12-10	3.61	3.64	3.41	3.60	25073
2014-12-11	3.62	3.63	3.51	3.52	32307
2014-12-12	3.51	3.57	3.47	3.48	9964
2014-12-15	3.42	3.48	3.42	3.48	1364
2014-12-16	3.38	3.53	3.38	3.53	16825
2014-12-17	3.48	3.60	3.40	3.40	22977
2014-12-18	3.41	3.57	3.41	3.57	3485
2014-12-19	3.49	3.56	3.41	3.43	14838
2014-12-22	3.37	3.56	3.36	3.56	8052
2014-12-23	3.30	3.54	3.30	3.48	9111
2014-12-24	3.43	3.50	3.42	3.45	3596
2014-12-26	3.42	3.50	3.42	3.49	31528
2014-12-29	3.49	4.18	3.49	4.06	69225
2014-12-30	4.13	4.30	4.13	4.21	11643
2014-12-31	4.11	4.11	4.03	4.05	18678
2015-01-02	4.00	4.07	3.64	3.82	31166
2015-01-05	3.74	3.81	3.59	3.59	2626
2015-01-06	3.58	3.63	3.52	3.52	7835
2015-01-07	3.62	3.62	3.41	3.47	68927
2015-01-08	3.41	3.58	3.41	3.50	5509
2015-01-09	3.58	3.60	3.48	3.48	1200
2015-01-12	3.57	3.57	3.57	3.57	401
2015-01-13	3.63	3.70	3.63	3.68	4700
2015-01-14	3.67	3.68	3.50	3.57	13800
2015-01-15	3.53	3.53	3.42	3.45	8957
2015-01-16	3.64	3.84	3.63	3.77	27525
2015-01-20	3.70	3.80	3.52	3.53	4834
2015-01-21	3.67	3.68	3.49	3.50	8885
2015-01-22	3.56	3.56	3.45	3.45	13995
2015-01-23	3.46	3.62	3.45	3.46	9209
2015-01-26	3.47	4.30	3.47	4.25	77882
2015-01-27	4.30	4.30	3.96	4.08	18358
2015-01-28	4.01	4.05	3.84	3.94	4246
2015-01-29	3.98	3.99	3.76	3.83	1547
2015-01-30	3.83	3.86	3.52	3.75	21707
2015-02-02	3.59	3.61	3.55	3.56	6022
2015-02-03	3.56	3.65	3.56	3.58	8048
2015-02-04	3.64	3.69	3.62	3.65	3186
2015-02-05	3.67	3.69	3.54	3.65	20189
2015-02-06	3.51	3.77	3.51	3.69	38756
2015-02-09	3.75	3.77	3.66	3.72	4640
2015-02-10	3.69	3.74	3.60	3.67	2571
2015-02-11	3.66	3.70	3.60	3.70	604
2015-02-12	3.67	3.78	3.67	3.78	1362
2015-02-13	3.73	3.78	3.45	3.68	9898
2015-02-17	3.68	3.78	3.65	3.75	5407
2015-02-18	3.78	3.78	3.57	3.58	9186
2015-02-19	3.59	3.73	3.55	3.66	22063
2015-02-20	3.69	3.69	3.63	3.68	3615
2015-02-23	3.60	3.68	3.51	3.68	1864
2015-02-24	3.69	3.69	3.52	3.57	2652
2015-02-25	3.51	3.61	3.51	3.54	6801
2015-02-26	3.52	3.65	3.52	3.65	1522
2015-02-27	3.60	3.61	3.53	3.61	2562
2015-03-02	3.52	3.57	3.46	3.46	3337
2015-03-03	3.44	3.58	3.44	3.58	10184
2015-03-04	3.49	3.50	3.44	3.47	3078
2015-03-05	3.46	3.53	3.45	3.50	3606
2015-03-06	3.52	3.56	3.45	3.52	5712
2015-03-09	3.62	3.62	3.53	3.59	5546
2015-03-10	3.54	3.60	3.54	3.60	750
2015-03-11	3.62	3.64	3.50	3.50	5234
2015-03-12	0.00	0.00	0.00	3.50	109
2015-03-13	3.48	3.69	3.48	3.69	3029
2015-03-16	3.61	3.61	3.45	3.52	2634
2015-03-17	3.59	3.59	3.46	3.54	7055
2015-03-18	3.57	3.59	3.57	3.59	982
2015-03-19	3.60	3.78	3.58	3.66	9704
2015-03-20	3.58	3.72	3.54	3.54	16269
2015-03-23	3.54	3.62	3.54	3.60	5037
2015-03-24	3.60	3.66	3.60	3.61	4136
2015-03-25	3.60	3.60	3.59	3.60	550
2015-03-27	3.91	3.91	3.51	3.58	6236
2015-03-30	3.55	3.55	3.38	3.50	6415
2015-03-31	3.48	3.54	3.43	3.54	2566
2015-04-01	3.56	3.56	3.56	3.56	261
2015-04-02	3.57	3.62	3.57	3.62	5471
2015-04-06	3.60	3.61	3.51	3.61	15285
2015-04-07	3.58	3.61	3.46	3.60	5818
2015-04-08	3.60	3.60	3.55	3.59	6710
2015-04-09	3.49	3.65	3.49	3.65	13703
2015-04-10	3.58	3.62	3.53	3.62	4015
2015-04-13	3.64	3.64	3.61	3.61	547
2015-04-14	3.54	3.54	3.54	3.54	192
2015-04-15	3.54	3.62	3.53	3.62	36060
2015-04-16	3.62	3.62	3.55	3.55	1095
2015-04-17	3.55	3.58	3.42	3.58	19037
2015-04-20	3.62	3.62	3.52	3.52	8036
2015-04-21	3.60	3.60	3.31	3.48	13533
2015-04-22	3.60	3.60	3.47	3.49	18431
2015-04-23	3.53	3.58	3.42	3.55	47435
2015-04-24	3.51	3.60	3.51	3.60	2792
2015-04-27	3.55	3.60	3.49	3.50	10066
2015-04-28	3.54	3.59	3.48	3.56	4257
2015-04-29	3.60	3.60	3.58	3.59	823
2015-04-30	3.60	3.60	3.50	3.58	703
2015-05-01	3.60	3.60	3.47	3.48	8951
2015-05-04	3.47	3.48	3.40	3.40	7260
2015-05-05	3.39	3.40	3.33	3.39	7913
2015-05-06	3.41	3.43	3.35	3.35	1878
2015-05-07	3.29	3.38	3.25	3.31	14019
2015-05-08	3.42	3.42	3.30	3.34	16309
2015-05-11	3.34	3.34	3.30	3.31	5340
2015-05-12	3.30	3.34	3.30	3.34	3559
2015-05-13	3.39	3.40	3.38	3.38	835
2015-05-14	3.30	3.39	3.30	3.31	8178
2015-05-18	3.30	3.38	3.18	3.38	6206
2015-05-19	3.38	3.50	3.26	3.31	23695
2015-05-20	3.37	3.47	3.34	3.40	2912
2015-05-21	3.39	3.39	3.39	3.39	125
2015-05-22	3.42	3.42	3.32	3.40	1627
2015-05-26	3.38	3.46	3.37	3.39	1761
2015-05-27	3.45	3.45	3.35	3.35	889
2015-05-28	3.32	3.32	3.14	3.29	4652
2015-05-29	3.22	3.30	3.22	3.30	2788
2015-06-01	3.25	3.25	3.21	3.22	4203
2015-06-02	3.24	3.29	3.15	3.28	7456
2015-06-03	3.22	3.31	3.16	3.28	9985
2015-06-04	3.19	3.22	3.06	3.17	7567
2015-06-05	3.27	3.32	3.27	3.32	1396
2015-06-08	3.43	3.43	3.26	3.31	1081
2015-06-09	3.33	3.41	3.33	3.38	1020
2015-06-10	3.35	3.35	3.17	3.22	4935
2015-06-11	3.22	3.29	3.06	3.14	7154
2015-06-12	3.17	3.26	3.11	3.16	7358
2015-06-15	3.09	3.11	3.01	3.01	6662
2015-06-16	3.00	3.29	3.00	3.29	11974
2015-06-17	3.17	3.17	3.09	3.09	3150
2015-06-18	3.03	3.21	3.03	3.21	3905
2015-06-19	3.13	3.19	3.03	3.10	2149
2015-06-22	3.03	3.28	3.03	3.10	6291
2015-06-23	3.13	3.13	3.03	3.07	3983
2015-06-24	3.07	3.07	3.07	3.07	3810
2015-06-25	3.03	3.12	2.96	3.12	7455
2015-06-26	3.01	3.14	2.99	3.10	23880
2015-06-29	3.00	3.02	2.94	2.98	16141
2015-06-30	2.93	2.98	2.93	2.94	29781
2015-07-01	2.90	3.00	2.90	2.95	7449
2015-07-02	2.99	3.10	2.99	3.08	3025
2015-07-06	3.04	3.04	3.00	3.00	5586
2015-07-07	2.91	3.05	2.91	3.00	1371
2015-07-08	2.98	2.99	2.98	2.98	4084
2015-07-09	3.01	3.02	2.98	3.02	3336
2015-07-10	3.01	3.01	2.91	2.98	68269
2015-07-13	3.05	3.05	3.00	3.00	1951
2015-07-14	3.04	3.13	3.02	3.13	6212
2015-07-15	3.06	3.14	2.98	2.98	3082
2015-07-16	3.03	3.14	3.03	3.10	4042
2015-07-17	3.14	3.21	3.13	3.13	964
2015-07-20	3.17	3.17	3.14	3.14	867
2015-07-21	3.09	3.09	3.08	3.08	404
2015-07-22	3.05	3.12	3.05	3.12	2211
2015-07-23	3.11	3.25	3.02	3.10	11238
2015-07-24	3.14	3.14	3.05	3.05	2803
2015-07-27	3.13	3.13	3.13	3.13	859
2015-07-28	3.20	3.21	3.15	3.15	686
2015-07-29	3.16	3.16	3.16	3.16	378
2015-07-30	3.18	3.27	3.18	3.27	2412
2015-07-31	3.27	3.27	3.19	3.27	8294
2015-08-03	3.17	3.19	3.10	3.19	1479
2015-08-04	3.27	3.27	3.27	3.27	382
2015-08-05	3.21	3.22	3.15	3.15	2409
2015-08-06	3.22	3.24	3.16	3.22	3030
2015-08-07	3.20	3.27	3.19	3.27	6927
2015-08-10	3.32	3.34	3.15	3.34	7905
2015-08-11	3.38	3.38	3.15	3.37	9321
2015-08-12	3.37	3.37	3.37	3.37	558
2015-08-13	3.31	3.38	3.31	3.35	908
2015-08-14	3.28	3.37	3.28	3.37	436
2015-08-17	3.37	3.37	3.28	3.34	2601
2015-08-18	3.36	3.37	3.26	3.26	548
2015-08-19	3.24	3.37	3.24	3.26	10240
2015-08-20	3.37	3.37	3.26	3.26	3270
2015-08-21	3.18	3.20	3.18	3.20	3879
2015-08-24	3.15	3.39	3.15	3.33	12269
2015-08-25	3.38	3.38	3.28	3.28	707
2015-08-26	3.35	3.38	3.35	3.38	888
2015-08-27	3.28	3.39	3.15	3.38	24013
2015-08-28	3.38	3.38	3.27	3.28	1083
2015-08-31	3.26	3.35	3.25	3.31	1870
2015-09-01	3.25	3.36	3.25	3.35	473
2015-09-02	3.36	3.36	3.25	3.27	1568
2015-09-03	3.26	3.34	3.26	3.28	2726
2015-09-04	3.35	3.35	3.26	3.27	1410
2015-09-08	3.26	3.26	3.25	3.26	2417
2015-09-09	3.25	3.27	3.15	3.15	3076
2015-09-10	3.10	3.17	3.01	3.10	10185
2015-09-11	3.00	3.20	3.00	3.19	13115
2015-09-14	3.20	3.20	3.04	3.05	5720
2015-09-15	3.16	3.16	3.14	3.14	867
2015-09-16	3.06	3.09	3.05	3.09	754
2015-09-17	3.18	3.18	2.95	2.96	5404
2015-09-18	3.04	3.20	2.95	3.20	5253
2015-09-21	3.20	3.20	3.00	3.07	1451
2015-09-22	3.02	3.02	3.02	3.02	545
2015-09-23	3.00	3.00	2.91	3.00	4797
2015-09-24	2.90	2.90	2.90	2.90	5338
2015-09-25	2.90	2.90	2.85	2.90	4799
2015-09-28	2.85	2.85	2.85	2.85	5918
2015-09-29	2.85	2.88	2.85	2.88	592
2015-09-30	2.85	2.88	2.85	2.88	7536
2015-10-01	2.88	2.88	2.79	2.79	7798
2015-10-02	2.74	2.90	2.17	2.75	44006
2015-10-05	2.76	2.81	2.72	2.81	6327
2015-10-06	2.73	2.81	2.72	2.72	6922
2015-10-07	2.71	2.77	2.52	2.64	15636
2015-10-08	2.58	2.64	2.53	2.53	19424
2015-10-09	2.40	2.63	2.37	2.50	42526
2015-10-12	2.47	2.63	2.47	2.54	11365
2015-10-13	2.55	2.63	2.55	2.55	11276
2015-10-14	2.61	2.64	2.54	2.54	458
2015-10-15	2.60	2.64	2.60	2.60	7534
2015-10-16	2.50	2.75	2.50	2.75	28663
2015-10-19	2.70	2.90	2.62	2.90	12912
2015-10-20	2.90	2.90	2.70	2.90	9120
2015-10-21	2.99	3.38	2.95	3.15	42676
2015-10-22	3.26	3.30	3.21	3.22	3186
2015-10-23	3.31	3.50	3.19	3.43	35266
2015-10-26	3.45	3.59	3.35	3.57	27736
2015-10-27	3.59	3.59	3.21	3.21	22745
2015-10-28	3.20	3.50	3.20	3.50	8573
2015-10-29	3.56	3.59	3.48	3.57	6842
2015-10-30	3.52	3.58	3.30	3.50	9832
2015-11-02	3.59	3.80	3.52	3.70	57574
2015-11-03	3.62	3.62	3.56	3.60	5456
2015-11-04	3.71	3.73	3.55	3.73	19689
2015-11-05	3.68	3.73	3.65	3.65	5991
2015-11-06	3.64	3.67	3.51	3.51	4021
2015-11-09	3.42	3.60	3.36	3.60	28351
2015-11-10	3.71	3.71	3.63	3.64	4422
2015-11-11	3.70	3.82	3.69	3.77	12707
2015-11-12	3.67	3.81	3.66	3.71	3469
2015-11-13	3.70	3.80	3.70	3.79	8463
2015-11-16	3.72	3.76	3.62	3.71	13665
2015-11-17	3.70	3.80	3.70	3.74	7654
2015-11-18	3.74	3.77	3.70	3.75	5154
2015-11-19	3.73	3.75	3.59	3.72	4071
2015-11-20	3.64	3.64	3.42	3.46	8621
2015-11-23	3.51	3.65	3.51	3.57	1196
2015-11-24	3.47	3.75	3.47	3.74	7877
2015-11-25	3.70	3.70	3.52	3.67	4071
2015-11-27	3.55	3.61	3.55	3.61	495
2015-11-30	3.55	3.75	3.49	3.70	9296
2015-12-01	3.70	3.80	3.60	3.77	13056
2015-12-02	3.80	3.80	3.66	3.66	8086
2015-12-03	3.65	3.80	3.62	3.62	2252
2015-12-04	3.60	3.62	3.58	3.58	3979
2015-12-07	3.46	3.55	3.46	3.46	2260
2015-12-08	3.35	3.42	3.31	3.31	2218
2015-12-09	3.28	3.28	3.05	3.13	3784
2015-12-10	3.12	3.13	3.05	3.10	9090
2015-12-11	3.05	3.10	2.93	2.93	7586
2015-12-14	2.91	2.92	2.85	2.86	2405
2015-12-15	2.86	2.95	2.80	2.80	14375
2015-12-16	2.70	2.78	2.68	2.75	55197
2015-12-17	2.69	2.80	2.68	2.68	54121
2015-12-18	2.69	2.75	2.65	2.70	34541
2015-12-21	2.57	2.57	2.57	2.57	196
2015-12-22	2.58	2.75	2.52	2.70	54092
2015-12-23	2.74	2.76	2.68	2.68	24925
2015-12-24	2.68	2.70	2.65	2.68	14620
2015-12-28	2.71	2.83	2.64	2.83	28048
2015-12-29	2.83	2.87	2.66	2.85	40983
2015-12-30	2.85	3.80	2.85	3.75	59407
2015-12-31	3.75	3.75	3.50	3.56	23022
2016-01-04	3.42	3.56	3.42	3.52	7230
2016-01-05	3.52	3.65	3.52	3.64	2042
2016-01-06	3.64	3.99	3.64	3.99	13213
2016-01-07	3.68	4.25	3.68	4.05	21596
2016-01-08	3.75	3.80	3.65	3.70	10897
2016-01-11	3.65	3.66	3.65	3.66	2122
2016-01-12	3.75	3.80	3.66	3.80	17206
2016-01-13	3.77	3.80	3.66	3.75	9927
2016-01-14	3.66	4.10	3.66	4.10	9702
2016-01-15	4.16	4.95	4.16	4.60	139113
2016-01-19	4.75	5.00	4.48	4.67	117952
2016-01-20	4.70	4.85	4.57	4.70	46624
2016-01-21	4.86	4.86	4.41	4.45	29856
2016-01-22	4.60	4.70	4.41	4.63	17398
2016-01-25	4.34	4.63	4.25	4.53	11998
2016-01-26	4.63	4.70	4.49	4.55	10883
2016-01-27	4.42	4.45	4.24	4.35	8853
2016-01-28	4.33	4.60	4.25	4.35	9936
2016-01-29	4.44	4.58	4.44	4.50	10105
2016-02-01	4.57	4.57	4.52	4.55	9145
2016-02-02	4.54	4.58	4.54	4.58	4219
2016-02-03	4.55	4.56	4.11	4.12	65531
2016-02-04	4.09	4.20	4.04	4.20	19274
2016-02-05	4.24	4.32	3.69	4.02	71005
2016-02-08	4.03	4.13	3.89	4.06	9921
2016-02-09	4.04	4.04	3.75	3.86	15567
2016-02-10	3.84	4.04	3.81	3.93	34177
2016-02-11	3.96	4.00	3.84	3.96	3313
2016-02-12	3.94	4.03	3.86	4.01	11038
2016-02-16	4.15	4.23	4.08	4.11	3685
2016-02-17	4.15	4.15	3.98	4.00	24297
2016-02-18	4.05	4.05	3.95	4.00	1867
2016-02-19	3.91	4.00	3.87	4.00	5237
2016-02-22	3.96	3.96	3.88	3.89	5772
2016-02-23	3.92	3.97	3.89	3.97	5046
2016-02-24	3.97	3.97	3.93	3.93	11988
2016-02-25	3.96	3.97	3.91	3.97	2107
2016-02-26	3.97	3.97	3.94	3.97	15529
2016-02-29	3.97	4.10	3.97	4.03	19016
2016-03-01	4.08	4.16	4.04	4.14	4491
2016-03-02	4.10	4.44	4.08	4.37	6953
2016-03-03	4.38	4.60	4.36	4.45	32440
2016-03-04	4.59	4.66	4.48	4.55	10219
2016-03-07	4.40	4.60	4.40	4.55	27991
2016-03-08	4.55	4.88	4.55	4.80	15483
2016-03-09	4.78	4.85	4.76	4.85	6395
2016-03-10	4.84	5.01	4.81	4.91	12654
2016-03-11	5.01	5.01	4.84	5.00	21637
2016-03-14	5.01	5.14	4.87	5.12	20436
2016-03-15	5.03	5.30	5.03	5.26	17800
2016-03-16	5.34	5.75	5.34	5.75	14887
2016-03-17	6.20	6.29	5.96	6.09	62946
2016-03-18	6.05	6.08	5.86	5.86	19964
2016-03-21	5.80	6.15	5.51	6.02	62310
2016-03-22	6.02	6.20	6.02	6.14	12177
2016-03-23	6.18	6.39	5.94	6.33	40494
2016-03-24	6.38	8.12	6.15	7.25	130614
2016-03-28	7.45	8.85	7.45	8.30	187792
2016-03-29	8.35	8.90	8.00	8.87	177461
2016-03-30	8.91	9.14	8.41	9.05	137619
2016-03-31	9.13	9.46	9.00	9.26	140767
2016-04-01	9.31	9.47	8.50	8.90	111387
2016-04-04	9.00	9.28	8.70	8.80	91959
2016-04-05	8.75	9.25	8.38	9.08	111706
2016-04-06	9.10	9.22	8.90	8.97	84746
2016-04-07	9.03	9.13	8.75	8.83	32322
2016-04-08	8.63	8.90	8.61	8.65	46843
2016-04-11	8.81	8.90	8.57	8.65	53642
2016-04-12	8.62	9.05	8.50	8.78	68472
2016-04-13	8.77	9.20	8.67	9.02	51733
2016-04-14	8.95	9.20	8.83	9.06	34215
2016-04-15	8.85	9.23	8.85	8.86	65624
2016-04-18	8.35	8.97	7.00	8.85	90683
2016-04-19	8.67	9.12	8.52	9.10	21145
2016-04-20	9.12	9.18	8.68	9.04	33526
2016-04-21	9.10	10.68	8.87	10.60	130448
2016-04-22	11.07	11.86	11.01	11.53	123508
2016-04-25	11.06	11.37	10.65	10.95	108947
2016-04-26	11.10	11.10	8.26	9.25	979293
2016-04-27	9.00	9.20	8.44	9.20	303281
2016-04-28	9.05	9.19	8.55	8.95	161832
2016-04-29	9.00	9.12	8.55	9.05	82017
2016-05-02	9.02	9.02	8.75	8.95	83622
2016-05-03	8.87	9.09	8.80	8.83	95937
2016-05-04	8.90	8.90	8.52	8.70	67660
2016-05-05	8.71	8.89	8.52	8.81	38175
2016-05-06	8.88	9.63	8.52	9.19	138867
2016-05-09	9.12	9.27	9.08	9.15	44203
2016-05-10	9.09	9.38	8.97	9.26	42300
2016-05-11	9.22	9.60	9.19	9.41	71689
2016-05-12	9.05	10.18	9.01	9.75	115602
2016-05-13	9.90	9.90	9.44	9.78	48717
2016-05-16	9.51	9.71	9.38	9.45	77324
2016-05-17	9.50	9.74	8.90	9.35	51411
2016-05-18	9.21	9.28	8.99	9.19	26889
2016-05-19	9.12	9.41	8.64	9.30	44501
2016-05-20	9.42	9.52	9.07	9.48	24019
2016-05-23	9.61	9.65	8.52	9.32	33657
2016-05-24	9.32	9.48	9.07	9.34	19838
2016-05-25	9.50	9.90	9.50	9.72	28384
2016-05-26	9.73	10.34	9.31	10.01	69330
2016-05-27	10.18	10.20	9.56	10.07	79657
2016-05-31	10.10	10.45	10.09	10.32	58204
2016-06-01	10.26	10.76	9.54	9.64	41945
2016-06-02	9.64	10.18	9.45	9.60	90005
2016-06-03	9.75	10.14	9.61	9.90	28504
2016-06-06	9.80	9.89	9.35	9.79	53348
2016-06-07	9.77	10.32	9.77	10.18	52447
2016-06-08	10.28	10.29	9.35	9.73	96792
2016-06-09	9.53	9.89	9.51	9.59	31099
2016-06-10	9.48	9.52	9.05	9.05	41623
2016-06-13	8.79	9.19	8.52	8.66	31667
2016-06-14	8.74	9.22	8.72	8.81	13849
2016-06-15	8.89	9.24	8.78	8.89	12838
2016-06-16	9.02	9.23	8.75	9.18	20842
2016-06-17	9.24	9.52	9.00	9.00	33997
2016-06-20	9.06	9.26	8.70	8.76	10394
2016-06-21	8.91	9.22	8.91	9.07	14076
2016-06-22	9.14	9.15	8.50	8.87	38193
2016-06-23	9.31	9.32	8.66	8.82	15266
2016-06-24	8.56	8.96	8.29	8.40	61465
2016-06-27	8.35	8.57	7.92	8.24	30289
2016-06-28	8.40	9.06	8.29	9.06	21186
2016-06-29	9.06	9.33	8.66	8.98	25927
2016-06-30	9.00	9.54	8.97	9.40	24303
2016-07-01	9.16	9.57	9.06	9.08	29973
2016-07-05	9.04	9.49	9.04	9.32	14392
2016-07-06	9.27	9.39	8.67	9.17	45067
2016-07-07	9.10	9.48	8.85	9.22	21802
2016-07-08	9.32	9.65	9.09	9.09	23757
2016-07-11	9.23	9.36	9.01	9.25	26765
2016-07-12	9.24	9.45	9.03	9.28	23802
2016-07-13	9.36	9.41	9.06	9.22	14099
2016-07-14	9.16	9.28	9.10	9.17	16346
2016-07-15	9.15	9.21	8.98	9.10	13132
2016-07-18	9.14	9.35	9.14	9.24	46548
2016-07-19	9.29	9.50	9.09	9.13	14721
2016-07-20	9.15	9.25	9.10	9.25	12950
2016-07-21	9.32	9.33	9.11	9.23	11055
2016-07-22	9.20	9.28	9.08	9.19	8256
2016-07-25	9.12	9.23	9.00	9.06	9264
2016-07-26	9.11	9.27	9.01	9.19	9088
2016-07-27	9.23	9.32	9.23	9.23	4901
2016-07-28	9.24	9.35	9.17	9.21	6848
2016-07-29	9.27	9.32	9.21	9.22	1876
2016-08-01	9.45	10.20	9.45	9.61	87244
2016-08-02	9.88	10.35	9.41	9.41	25861
2016-08-03	9.45	9.68	9.19	9.57	5580
2016-08-04	9.58	10.11	9.33	10.05	19108
2016-08-05	10.00	10.00	9.77	9.87	13321
2016-08-08	10.21	10.59	10.21	10.43	68043
2016-08-09	10.50	10.90	10.11	10.27	38160
2016-08-10	10.29	10.83	10.28	10.46	68753
2016-08-11	10.45	10.87	10.09	10.10	32002
2016-08-12	10.04	10.25	9.00	9.85	22986
2016-08-15	9.94	10.43	9.94	10.33	17561
2016-08-16	10.36	10.50	9.81	9.85	23449
2016-08-17	9.93	10.06	9.74	9.83	8779
2016-08-18	9.78	9.96	9.77	9.81	17152
2016-08-19	9.84	10.11	9.84	10.11	21929
2016-08-22	10.02	10.73	9.77	10.04	62163
2016-08-23	10.13	10.69	10.13	10.59	38667
2016-08-24	10.50	11.61	10.50	11.40	125629
2016-08-25	11.10	11.29	10.85	11.15	26372
2016-08-26	11.02	11.34	11.02	11.23	26767
2016-08-29	11.20	11.35	10.92	11.35	38363
2016-08-30	11.24	12.29	11.24	12.20	69060
2016-08-31	12.21	12.25	11.80	12.00	49899
2016-09-01	11.91	12.00	11.60	11.98	35679
2016-09-02	12.13	12.13	11.66	11.99	47832
2016-09-06	12.21	12.24	11.82	11.95	56909
2016-09-07	11.79	11.93	11.63	11.66	33273
2016-09-08	11.55	11.95	10.70	11.55	77660
2016-09-09	11.47	11.78	10.88	11.66	42527
2016-09-12	11.74	11.99	11.52	11.91	67266
2016-09-13	11.91	12.00	11.80	11.90	43222
2016-09-14	11.87	12.09	11.54	11.92	16259
2016-09-15	11.95	12.13	11.95	12.04	17042
2016-09-16	12.25	12.25	11.81	12.17	35600
2016-09-19	12.00	12.28	12.00	12.28	14028
2016-09-20	12.14	12.30	12.01	12.23	27438
2016-09-21	12.21	12.30	11.76	12.24	28933
2016-09-22	12.30	12.30	12.20	12.21	7399
2016-09-23	12.25	12.75	12.20	12.65	38089
2016-09-26	12.71	12.84	12.47	12.64	15502
2016-09-27	12.51	12.86	12.51	12.67	36981
2016-09-28	12.68	12.68	12.63	12.63	28179
2016-09-29	12.61	13.17	12.61	12.77	40255
2016-09-30	12.90	13.69	12.90	13.69	36397
2016-10-03	13.47	13.89	12.97	12.97	73392
2016-10-04	13.29	13.89	13.21	13.25	47981
2016-10-05	13.34	13.64	13.31	13.41	8956
2016-10-06	13.44	13.65	13.33	13.40	9069
2016-10-07	13.42	13.55	12.90	13.02	16276
2016-10-10	13.16	13.29	12.96	13.07	17137
2016-10-11	12.87	12.88	11.61	11.85	77030
2016-10-12	11.85	12.46	11.10	12.05	46299
2016-10-13	11.90	12.45	11.62	11.88	13443
2016-10-14	12.35	13.36	12.35	12.74	52614
2016-10-17	12.91	13.17	12.85	12.85	20931
2016-10-18	12.92	13.05	12.45	12.45	12128
2016-10-19	12.49	12.49	11.85	12.48	47597
2016-10-20	12.42	12.75	12.26	12.54	21625
2016-10-21	12.53	13.03	12.50	12.79	11551
2016-10-24	12.81	13.05	12.64	12.72	18157
2016-10-25	12.72	12.92	12.02	12.09	32489
2016-10-26	12.09	12.59	11.55	11.79	34619
2016-10-27	11.76	11.76	11.40	11.49	20845
2016-10-28	11.39	11.84	11.39	11.52	7316
2016-10-31	11.43	11.70	11.04	11.57	32264
2016-11-01	11.36	11.78	11.24	11.45	18957
2016-11-02	11.33	11.54	11.33	11.44	8330
2016-11-03	11.35	11.41	11.20	11.27	8509
2016-11-04	11.23	11.57	11.15	11.32	10840
2016-11-07	11.38	11.55	11.30	11.39	13523
2016-11-08	11.24	11.59	11.24	11.31	8525
2016-11-09	11.21	13.11	9.02	12.51	38973
2016-11-10	12.35	12.46	11.21	11.66	72831
2016-11-11	11.69	12.31	11.13	11.95	21513
2016-11-14	11.86	12.00	11.66	11.85	8224
2016-11-15	11.79	11.80	11.26	11.31	13917
2016-11-16	11.37	11.59	11.24	11.44	12331
2016-11-17	11.36	11.46	11.26	11.29	13435
2016-11-18	11.28	11.99	11.21	11.61	20133
2016-11-21	11.52	11.85	11.48	11.73	3544
2016-11-22	11.65	12.29	11.65	12.20	10829
2016-11-23	12.16	12.45	12.05	12.08	31334
2016-11-25	12.13	12.15	12.04	12.04	6980
2016-11-28	11.92	12.16	11.65	12.00	6115
2016-11-29	12.07	13.12	12.07	12.43	101572
2016-11-30	12.24	13.26	11.88	12.80	117819
2016-12-01	12.60	13.22	12.25	13.05	271443
2016-12-02	13.04	13.65	12.41	12.74	234693
2016-12-05	12.86	13.79	12.86	13.60	234267
2016-12-06	13.74	15.17	13.64	14.42	180787
2016-12-07	14.79	16.08	14.15	15.98	259117
2016-12-08	16.03	17.35	16.03	16.46	135099
2016-12-09	16.68	16.68	14.01	16.41	361819
2016-12-12	16.46	16.55	13.67	15.19	196330
2016-12-13	14.85	15.37	13.69	14.66	148481
2016-12-14	14.65	14.88	14.19	14.57	37971
2016-12-15	14.55	15.25	13.88	15.11	138931
2016-12-16	15.12	16.08	14.97	15.21	61727
2016-12-19	15.32	15.78	15.08	15.54	35489
2016-12-20	15.65	16.33	15.65	16.10	26041
2016-12-21	16.14	16.45	15.60	15.73	41624
2016-12-22	15.89	16.14	15.63	15.84	25855
2016-12-23	15.80	16.20	15.74	16.06	13668
2016-12-27	16.44	16.44	15.90	16.08	24308
2016-12-28	16.10	16.42	15.39	15.50	16813
2016-12-29	15.33	15.83	15.15	15.52	31189
2016-12-30	15.58	15.98	15.35	15.43	33236
2017-01-03	15.64	15.94	14.80	14.84	45822
2017-01-04	14.96	15.40	14.73	14.73	29666
2017-01-05	14.26	14.81	14.26	14.67	34367
2017-01-06	14.71	15.13	14.51	14.53	21685
2017-01-09	14.53	14.61	13.84	14.16	31769
2017-01-10	14.34	15.21	14.31	14.88	27279
2017-01-11	14.73	14.84	14.02	14.45	36273
2017-01-12	14.31	14.73	14.12	14.25	9190
2017-01-13	13.66	14.09	12.67	13.18	85260
2017-01-17	13.20	13.20	11.77	11.99	80799
2017-01-18	12.11	12.15	10.80	11.89	129171
2017-01-19	11.97	12.24	11.25	11.90	47222
2017-01-20	11.84	12.11	11.60	11.72	78640
2017-01-23	11.64	11.69	10.13	10.33	94472
2017-01-24	10.30	11.24	10.08	10.85	45044
2017-01-25	10.54	11.80	10.54	11.13	49100
2017-01-26	10.94	11.50	10.94	11.01	21035
2017-01-27	11.09	11.17	10.69	10.85	15619
2017-01-30	10.85	10.85	10.48	10.48	4359
2017-01-31	10.46	10.65	10.25	10.47	16389
2017-02-01	10.50	10.77	10.38	10.57	40618
2017-02-02	10.46	10.75	10.27	10.43	11413
2017-02-03	10.42	11.46	10.42	10.95	12029
2017-02-06	10.91	10.91	10.31	10.53	17870
2017-02-07	10.55	10.90	10.30	10.31	12566
2017-02-08	10.51	10.89	10.36	10.46	9714
2017-02-09	10.51	10.77	10.36	10.75	34238
2017-02-10	10.70	10.94	10.50	10.52	46973
2017-02-13	10.37	11.20	10.27	11.19	92831
2017-02-14	11.08	11.68	10.72	11.55	50114
2017-02-15	11.43	12.07	11.19	11.97	75212
2017-02-16	12.15	12.15	11.70	11.82	15899
2017-02-17	11.79	11.89	11.51	11.70	11008
2017-02-21	11.76	12.25	11.59	12.24	27226
2017-02-22	12.19	12.19	11.25	11.85	38495
2017-02-23	11.92	11.92	11.45	11.56	15390
2017-02-24	11.45	11.76	11.42	11.61	8805
2017-02-27	11.46	12.39	11.22	12.39	27061
2017-02-28	12.24	12.24	11.71	12.05	30086
2017-03-01	12.36	12.65	11.80	12.49	69270
2017-03-02	12.77	13.10	12.33	12.52	55557
2017-03-03	13.11	13.11	12.29	12.61	32825
2017-03-06	12.64	12.64	11.80	11.91	20820
2017-03-07	11.78	11.78	10.87	10.98	46911
2017-03-08	10.76	10.80	9.40	9.44	73048
2017-03-09	9.15	9.15	8.16	8.62	145149
2017-03-10	8.70	9.24	7.89	8.35	90458
2017-03-13	8.36	8.40	7.95	8.15	43907
2017-03-14	8.08	8.16	7.32	7.82	43568
2017-03-15	7.86	7.94	7.27	7.75	79647
2017-03-16	7.56	8.48	7.56	8.13	46875
2017-03-17	8.13	9.29	8.00	8.58	94593
2017-03-20	8.65	9.51	8.57	9.01	64696
2017-03-21	8.93	8.93	8.18	8.36	55778
2017-03-22	8.25	8.55	8.05	8.17	36015
2017-03-23	8.34	8.60	8.34	8.38	18047
2017-03-24	8.35	9.08	8.35	8.88	62735
2017-03-27	8.75	9.14	8.66	8.78	116614
2017-03-28	8.72	9.22	8.68	9.01	154924
2017-03-29	9.05	9.11	8.62	8.75	68148
2017-03-30	8.85	9.49	8.66	9.17	87944
2017-03-31	9.16	9.55	8.98	9.42	126383
2017-04-03	9.58	9.61	8.80	8.87	86864
2017-04-04	8.89	9.08	7.92	8.02	89626
2017-04-05	8.21	8.30	7.65	7.94	118017
2017-04-06	8.00	8.14	7.54	7.96	61317
2017-04-07	7.92	8.30	7.90	8.00	60455
2017-04-10	8.05	8.35	7.97	8.30	98140
2017-04-11	8.20	8.90	8.06	8.57	123618
2017-04-12	8.54	8.80	8.15	8.50	119928
2017-04-13	8.29	8.73	7.88	8.45	105311
2017-04-17	8.34	8.34	6.06	6.10	313271
2017-04-18	6.25	6.68	6.05	6.63	170665
2017-04-19	6.68	7.10	6.61	7.00	164914
2017-04-20	7.05	7.20	6.73	6.87	85811
2017-04-21	6.98	7.01	6.56	6.68	31000
2017-04-24	6.90	6.95	6.50	6.65	44166
2017-04-25	6.71	6.99	6.33	6.49	95181
2017-04-26	6.48	6.66	6.33	6.38	63238
2017-04-27	6.45	6.51	6.13	6.24	19804
2017-04-28	6.25	6.48	6.12	6.19	44391
2017-05-01	6.21	6.21	5.33	6.12	158100
2017-05-02	6.11	6.35	5.97	6.04	67200
2017-05-03	5.99	6.00	5.69	5.84	71701
2017-05-04	5.70	7.27	5.70	6.93	124960
2017-05-05	7.17	7.90	6.63	7.35	171324
2017-05-08	7.20	7.44	7.20	7.22	30152
2017-05-09	7.20	7.20	6.87	7.03	62083
2017-05-10	7.01	7.25	6.15	6.23	93375
2017-05-11	6.27	7.00	5.91	6.26	81293
2017-05-12	6.16	6.37	6.10	6.24	21458
2017-05-15	6.20	6.40	6.15	6.26	121388
2017-05-16	6.42	6.50	6.01	6.03	121367
2017-05-17	6.00	6.07	5.50	5.75	67960
2017-05-18	5.82	6.00	5.40	5.45	78990
2017-05-19	5.55	5.97	5.35	5.76	42383
2017-05-22	5.71	5.71	5.27	5.34	35976
2017-05-23	5.40	5.58	5.35	5.47	11055
2017-05-24	5.47	5.50	5.28	5.41	13136
2017-05-25	5.50	5.62	5.28	5.57	22248
2017-05-26	5.70	5.74	5.15	5.36	17507
2017-05-30	5.33	5.44	5.19	5.37	7253
2017-05-31	5.10	5.40	5.07	5.26	49574
2017-06-01	5.29	5.50	5.28	5.35	89153
2017-06-02	5.35	5.97	5.35	5.64	29125
2017-06-05	5.61	5.82	5.61	5.71	26177
2017-06-06	5.67	5.87	5.65	5.65	17238
2017-06-07	5.65	5.87	5.62	5.71	13453
2017-06-08	5.72	5.92	5.72	5.79	14430
2017-06-09	5.98	6.25	5.84	5.89	23014
2017-06-12	5.81	6.44	5.81	5.94	23779
2017-06-13	6.00	6.21	5.92	6.11	46970
2017-06-14	6.29	6.33	6.02	6.07	20904
2017-06-15	5.95	6.24	5.95	6.18	6013
2017-06-16	6.23	6.23	6.04	6.13	20274
2017-06-19	6.23	6.23	6.00	6.04	4036
2017-06-20	6.00	6.60	6.00	6.31	54288
2017-06-21	6.58	6.58	6.00	6.01	21197
2017-06-22	6.05	6.32	5.93	5.93	60581
2017-06-23	6.00	6.24	5.85	5.85	80534
2017-06-26	5.90	6.20	5.90	6.03	19261
2017-06-27	5.96	6.18	5.95	6.02	17927
2017-06-28	5.91	6.20	5.91	5.97	87468
2017-06-29	6.05	6.05	5.86	5.96	23561
2017-06-30	5.94	6.04	5.94	6.02	16708
2017-07-03	6.00	6.00	5.99	5.99	803
2017-07-05	5.98	6.06	5.96	5.96	8653
2017-07-06	6.00	6.24	5.99	5.99	12203
2017-07-07	6.03	6.42	5.95	6.30	22119
2017-07-10	6.36	6.41	6.05	6.19	29192
2017-07-11	6.25	6.25	6.12	6.15	10803
2017-07-12	6.15	6.24	6.15	6.15	4759
2017-07-13	6.15	6.28	6.15	6.15	14419
2017-07-14	6.15	6.19	6.10	6.10	44968
2017-07-17	6.09	6.24	5.91	6.00	80534
2017-07-18	5.97	5.99	5.83	5.85	135653
2017-07-19	5.89	5.90	5.69	5.84	455963
2017-07-20	5.80	5.87	5.75	5.86	71123
2017-07-21	5.75	5.94	5.75	5.88	132544
2017-07-24	5.92	6.07	5.49	5.72	38518
2017-07-25	5.75	6.80	5.62	6.32	159007
2017-07-26	6.16	7.70	6.16	7.35	188896
2017-07-27	7.30	7.55	7.25	7.43	83675
2017-07-28	7.50	7.89	7.27	7.42	97640
2017-07-31	7.68	8.00	7.37	7.47	76370
2017-08-01	7.50	7.75	7.49	7.61	37214
2017-08-02	7.66	7.70	7.25	7.48	35454
2017-08-03	7.25	7.63	6.88	7.16	33526
2017-08-04	7.00	7.64	7.00	7.12	57178
2017-08-07	7.47	7.51	6.96	7.17	32056
2017-08-08	7.23	7.28	6.89	7.19	21808
2017-08-09	7.19	7.33	7.13	7.24	49508
2017-08-10	7.27	7.33	7.20	7.23	11862
2017-08-11	7.29	7.43	7.03	7.43	34889
2017-08-14	7.44	9.21	7.21	9.10	151706
2017-08-15	8.93	9.35	8.85	9.27	74145
2017-08-16	9.35	10.69	9.25	10.25	139577
2017-08-17	10.48	11.47	10.11	10.99	219971
2017-08-18	10.83	11.50	10.53	10.94	51931
2017-08-21	11.02	11.02	10.53	10.68	108517
2017-08-22	10.63	10.65	10.10	10.10	42516
2017-08-23	10.02	10.10	9.60	9.97	66482
2017-08-24	10.19	10.50	10.01	10.15	22925
2017-08-25	10.02	10.17	9.92	10.05	17339
2017-08-28	10.10	11.02	9.86	10.81	71269
2017-08-29	11.25	11.25	10.83	11.02	84011
2017-08-30	11.15	12.14	11.14	11.99	44983
2017-08-31	12.00	12.10	11.62	11.93	59490
2017-09-01	11.61	11.78	10.66	10.92	72248
2017-09-05	10.70	11.24	10.70	11.17	20425
2017-09-06	10.40	13.92	10.32	13.56	136442
2017-09-07	13.05	13.90	12.28	12.53	100856
2017-09-08	12.22	12.85	11.75	12.70	93653
2017-09-11	12.56	12.90	12.14	12.15	31934
2017-09-12	12.10	12.10	11.39	11.61	65710
2017-09-13	11.76	12.90	11.53	12.40	41782
2017-09-14	12.45	12.49	12.02	12.11	27999
2017-09-15	12.22	12.28	11.80	12.01	28758
2017-09-18	12.21	12.67	11.89	12.22	45399
2017-09-19	12.12	12.14	11.16	11.32	49858
2017-09-20	11.30	11.50	11.20	11.23	24023
2017-09-21	11.57	11.60	10.94	11.37	73919
2017-09-22	10.86	11.96	10.86	11.90	24982
2017-09-25	11.96	12.18	11.17	11.22	69074
2017-09-26	11.50	11.72	11.30	11.42	19952
2017-09-27	11.84	12.24	11.42	12.06	15376
2017-09-28	12.10	12.31	11.86	11.94	27398
2017-09-29	11.70	12.40	11.51	12.09	44489
2017-10-02	12.21	12.50	11.48	12.00	36462
2017-10-03	12.15	12.15	11.18	11.60	75504
2017-10-04	11.55	12.27	11.55	12.02	74082
2017-10-05	12.10	12.86	11.59	12.48	123274
2017-10-06	12.59	13.24	11.83	13.24	114160
2017-10-09	13.29	13.50	12.91	12.99	1454591
2017-10-10	12.79	12.91	11.81	12.10	58183
2017-10-11	12.09	12.25	11.36	11.52	70171
2017-10-12	11.41	11.78	11.01	11.11	30340
2017-10-13	11.21	11.55	10.70	10.94	44779
2017-10-16	10.95	11.30	10.31	11.30	81032
2017-10-17	11.65	11.67	10.94	11.36	43935
2017-10-18	11.40	11.46	10.93	11.07	69854
2017-10-19	11.16	11.95	11.16	11.60	50095
2017-10-20	11.60	12.10	11.60	11.66	35209
2017-10-23	12.50	13.04	11.68	12.57	64672
2017-10-24	12.78	13.17	12.40	12.70	16498
2017-10-25	13.00	13.00	12.41	12.44	14785
2017-10-26	12.30	12.69	12.30	12.64	6517
2017-10-27	12.82	13.00	12.69	12.94	13391
2017-10-30	12.83	12.90	12.01	12.31	36146
2017-10-31	12.20	12.50	11.69	12.49	73236
2017-11-01	12.55	12.61	11.60	11.90	56997
2017-11-02	12.00	12.42	11.54	12.42	36177
2017-11-03	12.31	12.54	11.99	12.50	32605
2017-11-06	12.38	12.84	12.16	12.64	41157
2017-11-07	12.70	13.47	12.42	12.79	161603
2017-11-08	12.62	12.63	11.63	11.87	64031
2017-11-09	11.90	11.90	11.30	11.85	56337
2017-11-10	12.18	12.44	11.60	12.01	88457
2017-11-13	11.93	12.00	11.39	11.70	42656
2017-11-14	11.79	12.40	11.34	11.60	43677
2017-11-15	11.88	12.05	11.30	11.94	73472
2017-11-16	11.89	12.44	11.79	12.11	18756
2017-11-17	12.10	12.29	12.00	12.29	6732
2017-11-20	12.16	12.28	11.78	12.09	59092
2017-11-21	12.13	12.48	11.60	12.45	49735
2017-11-22	12.39	12.77	12.35	12.39	121589
2017-11-24	12.13	12.66	12.13	12.66	8042
2017-11-27	12.70	12.70	12.09	12.12	15193
2017-11-28	11.86	12.31	11.86	12.01	29949
2017-11-29	12.35	12.64	12.02	12.02	20592
2017-11-30	12.17	12.75	11.78	12.22	253009
2017-12-01	12.28	12.61	12.00	12.58	17266
2017-12-04	12.54	13.50	12.54	12.87	98197
2017-12-05	12.50	13.42	12.50	13.05	44134
2017-12-06	12.95	13.07	12.47	12.86	16820
2017-12-07	12.91	13.08	12.65	12.82	82397
2017-12-08	12.52	12.96	12.50	12.67	48715
2017-12-11	12.80	12.97	12.61	12.66	10785
2017-12-12	12.59	12.97	12.59	12.73	7682
2017-12-13	12.83	13.23	12.82	12.96	44609
2017-12-14	12.87	13.04	12.28	12.34	70594
2017-12-15	12.40	12.76	12.02	12.54	30729
2017-12-18	12.89	12.89	12.59	12.74	7262
2017-12-19	12.73	12.74	12.04	12.33	47086
2017-12-20	12.42	12.56	12.06	12.25	21586
2017-12-21	12.15	13.00	12.13	12.74	22439
2017-12-22	12.85	13.03	12.55	12.77	8005
2017-12-26	12.92	13.20	12.70	12.89	11697
2017-12-27	13.15	13.15	12.53	12.57	5117
2017-12-28	12.61	12.89	12.52	12.63	14775
2017-12-29	12.70	12.97	12.54	12.85	37746
2018-01-02	12.77	12.98	12.59	12.60	15031
2018-01-03	12.61	13.21	12.61	12.99	46962
2018-01-04	12.99	13.09	12.82	12.83	19904
2018-01-05	15.20	20.04	15.20	19.00	989900
2018-01-08	18.72	22.00	17.10	22.00	529783
2018-01-09	22.28	24.73	20.21	22.56	447093
2018-01-10	22.43	23.53	20.72	21.38	93382
2018-01-11	21.23	22.18	20.20	20.44	39595
2018-01-12	21.50	21.80	21.06	21.18	69358
2018-01-16	21.57	21.63	20.58	20.69	47254
2018-01-17	21.00	21.81	20.51	21.13	54313
2018-01-18	21.43	21.69	20.67	21.32	27066
2018-01-19	21.50	21.72	21.13	21.57	56685
2018-01-22	21.67	21.88	21.19	21.19	32340
2018-01-23	21.34	22.56	20.80	21.47	37777
2018-01-24	22.00	22.64	20.95	21.88	44914
2018-01-25	21.95	24.95	21.00	24.28	268881
2018-01-26	24.23	24.99	22.49	23.30	248143
2018-01-29	23.15	23.51	22.50	22.90	74077
2018-01-30	22.94	23.64	21.38	21.88	49001
2018-01-31	21.93	22.38	21.51	22.09	54406
2018-02-01	21.94	22.05	21.45	22.05	69554
2018-02-02	22.13	22.13	21.36	21.76	41707
2018-02-05	21.85	21.86	18.88	20.12	102999
2018-02-06	19.13	21.42	19.01	20.92	82678
2018-02-07	21.04	22.50	21.04	22.02	93672
2018-02-08	22.20	22.21	20.89	21.29	32375
2018-02-09	21.52	21.92	20.24	21.47	96944
2018-02-12	21.35	21.49	21.04	21.33	72777
2018-02-13	20.34	21.49	20.32	21.45	28531
2018-02-14	21.39	21.73	20.89	21.48	46222
2018-02-15	21.53	21.83	20.64	21.58	54439
2018-02-16	22.11	22.93	21.16	21.41	32026
2018-02-20	21.13	21.50	20.59	20.69	27558
2018-02-21	20.69	21.32	20.68	20.96	85024
2018-02-22	20.89	21.94	20.39	20.84	35060
2018-02-23	20.84	21.47	20.60	21.17	78036
2018-02-26	21.37	21.40	20.86	21.37	33918
2018-02-27	21.68	22.00	21.01	21.25	32548
2018-02-28	21.13	22.04	20.73	21.39	104289
2018-03-01	21.52	21.67	20.24	21.10	110005
2018-03-02	20.73	21.78	20.27	21.54	55443
2018-03-05	21.63	22.29	20.80	22.08	79257
2018-03-06	22.10	22.30	21.18	22.13	82302
2018-03-07	21.74	23.94	21.74	23.50	108804
2018-03-08	23.80	24.04	22.60	23.65	106107
2018-03-09	23.57	24.67	23.30	23.75	85436
2018-03-12	23.71	23.80	23.31	23.67	56150
2018-03-13	23.77	23.91	23.02	23.27	73218
2018-03-14	23.56	23.80	23.11	23.61	70421
2018-03-15	23.93	23.93	23.28	23.50	83618
2018-03-16	23.03	23.80	22.79	23.79	75619
2018-03-19	23.90	23.90	22.71	23.50	94442
2018-03-20	23.40	23.65	23.18	23.21	55967
2018-03-21	23.06	23.69	22.95	23.50	76976
2018-03-22	23.18	23.55	22.87	23.28	34282
2018-03-23	23.30	23.51	22.75	23.00	57110
2018-03-26	23.29	23.80	22.53	23.66	116829
2018-03-27	24.14	24.15	21.08	22.00	150679
2018-03-28	21.16	22.86	20.01	21.42	63850
2018-03-29	21.74	22.21	21.50	22.00	89211
2018-04-02	22.00	23.00	21.01	21.47	58191
2018-04-03	21.47	23.63	21.47	22.64	53062
2018-04-04	22.14	26.19	21.89	25.40	178729
2018-04-05	26.00	26.83	25.20	25.69	147219
2018-04-06	25.15	25.65	24.01	24.27	75853
2018-04-09	24.70	25.50	23.82	24.28	62576
2018-04-10	24.46	25.01	23.88	24.36	25501
2018-04-11	24.39	24.85	23.37	24.26	23672
2018-04-12	24.00	24.85	23.60	24.12	72679
2018-04-13	24.19	27.26	24.19	25.75	216508
2018-04-16	25.75	26.38	25.00	25.85	116812
2018-04-17	26.00	26.31	25.60	25.99	107651
2018-04-18	26.21	26.34	25.21	26.18	76663
2018-04-19	26.24	26.24	24.59	24.90	124060
2018-04-20	25.13	25.65	24.57	24.89	100339
2018-04-23	24.83	26.00	24.72	25.95	110454
2018-04-24	26.00	26.00	23.41	24.41	103520
2018-04-25	24.21	25.33	23.98	25.06	46072
2018-04-26	25.32	26.20	25.08	26.01	58408
2018-04-27	26.20	26.20	24.68	25.38	47297
2018-04-30	25.08	26.20	24.77	25.38	56140
2018-05-01	25.50	26.09	25.13	26.02	40102
2018-05-02	26.00	26.20	25.18	25.58	56509
2018-05-03	25.98	25.98	24.70	25.70	23068
2018-05-04	25.57	25.98	24.70	25.72	39913
2018-05-07	26.02	26.30	25.53	26.30	67402
2018-05-08	26.30	27.47	25.86	26.94	156291
2018-05-09	26.79	27.11	25.97	26.77	45924
2018-05-10	27.20	29.08	26.37	28.57	112868
2018-05-11	28.78	29.00	28.11	28.99	64714
2018-05-14	29.00	29.10	27.65	28.73	86569
2018-05-15	28.38	28.64	27.08	28.08	62718
2018-05-16	28.42	29.00	27.73	28.27	70838
2018-05-17	28.38	29.25	28.02	29.22	41464
2018-05-18	29.24	29.96	28.55	29.62	52253
2018-05-21	30.08	32.89	30.00	32.47	165085
2018-05-22	32.48	32.50	28.49	28.73	138424
2018-05-23	28.41	29.94	28.41	29.23	86276
2018-05-24	31.00	31.39	29.48	30.36	153509
2018-05-25	30.61	30.85	29.48	30.04	41078
2018-05-29	29.87	30.00	28.97	29.78	48551
2018-05-30	30.00	31.70	29.77	30.07	91997
2018-05-31	30.22	31.74	30.22	31.12	117297
2018-06-01	31.61	34.78	31.52	33.39	230646
2018-06-04	33.50	34.81	32.27	33.00	88235
2018-06-05	33.26	33.40	31.64	32.06	126908
2018-06-06	32.25	32.37	31.21	32.21	99799
2018-06-07	32.30	32.39	30.27	31.23	93143
2018-06-08	31.09	33.00	31.09	32.89	115892
2018-06-11	33.00	33.19	31.51	32.35	71024
2018-06-12	32.63	34.50	32.58	33.66	88218
2018-06-13	34.00	34.00	31.07	32.08	117792
2018-06-14	32.19	32.19	30.47	31.33	130101
2018-06-15	31.24	33.87	31.24	32.93	175549
2018-06-18	32.57	33.99	32.17	33.88	75074
2018-06-19	33.48	33.69	32.22	33.31	68034
2018-06-20	33.44	33.44	32.04	32.49	73409
2018-06-21	32.52	33.01	30.06	31.02	109841
2018-06-22	30.76	31.46	30.16	31.25	779883
2018-06-25	31.29	33.58	31.26	33.31	221189
2018-06-26	33.42	35.65	33.24	35.26	306437
2018-06-27	35.26	35.52	34.16	34.42	132779
2018-06-28	34.27	35.30	33.86	34.70	125110
2018-06-29	35.04	35.29	34.76	35.04	166543
2018-07-02	34.56	34.66	33.11	34.10	92153
2018-07-03	34.16	34.16	33.25	33.35	50502
2018-07-05	33.42	34.45	33.42	34.38	96529
2018-07-06	34.39	34.45	33.17	33.49	101342
2018-07-09	33.62	34.22	33.19	33.43	71685
2018-07-10	33.51	34.16	33.01	33.23	161356
2018-07-11	33.00	33.41	32.18	32.54	94051
2018-07-12	32.70	32.81	31.61	32.66	63133
2018-07-13	32.40	32.99	32.40	32.58	58134
2018-07-16	32.47	32.47	31.18	31.40	124844
2018-07-17	31.21	32.16	31.17	31.68	84849
2018-07-18	31.68	31.79	28.73	29.55	235489
2018-07-19	29.69	30.49	29.09	29.57	88128
2018-07-20	29.56	29.56	29.11	29.27	95169
2018-07-23	29.27	29.94	28.90	29.44	56427
2018-07-24	29.43	29.89	28.37	28.44	47015
2018-07-25	28.36	28.94	28.20	28.60	52661
2018-07-26	28.72	29.66	28.25	29.15	60453
2018-07-27	29.11	29.75	28.43	28.76	106879
2018-07-30	28.76	28.93	27.50	27.63	54764
2018-07-31	26.55	26.56	24.80	25.68	264899
2018-08-01	25.41	25.63	24.78	25.57	375169
2018-08-02	24.92	25.47	23.26	23.69	790493
2018-08-03	23.15	25.49	23.15	24.24	4486264
2018-08-06	24.40	26.69	24.40	26.20	1050957
2018-08-07	26.35	28.06	26.00	27.40	644926
2018-08-08	28.57	29.50	27.58	27.83	567393
2018-08-09	27.91	28.31	27.10	27.90	395226
2018-08-10	27.26	27.47	25.86	26.46	474105
2018-08-13	26.40	26.40	24.81	24.87	462169
2018-08-14	25.00	25.38	24.46	25.05	218385
2018-08-15	24.70	24.83	23.74	24.31	338358
2018-08-16	24.48	25.57	24.40	25.24	250655
2018-08-17	25.16	25.53	24.54	25.28	259213
2018-08-20	25.53	26.17	24.86	25.58	277445
2018-08-21	25.60	27.40	25.20	27.03	369276
2018-08-22	27.03	28.87	26.99	27.93	409668
2018-08-23	27.86	28.50	27.83	28.10	170240
2018-08-24	28.28	28.67	27.71	28.12	174992
2018-08-27	28.23	29.10	27.95	28.97	216013
2018-08-28	30.12	30.29	28.54	29.35	253563
2018-08-29	29.53	29.53	28.60	28.70	159039
2018-08-30	28.52	29.51	28.52	29.02	123785
2018-08-31	29.09	29.09	28.65	28.91	179392
2018-09-04	28.64	28.79	27.34	27.45	253405
2018-09-05	27.41	27.63	26.53	27.50	298531
2018-09-06	27.63	27.74	27.02	27.58	222310
2018-09-07	27.99	29.11	27.94	28.39	227899
2018-09-10	28.55	28.75	28.19	28.54	150126
2018-09-11	28.31	29.99	28.31	29.83	323417
2018-09-12	29.88	30.25	29.44	29.94	210534
2018-09-13	29.96	30.51	29.65	30.10	276348
2018-09-14	30.03	30.41	29.35	30.16	185075
2018-09-17	29.89	30.03	29.28	29.66	250574
2018-09-18	29.61	30.28	29.61	30.13	187900
2018-09-19	30.14	30.75	30.10	30.61	354494
2018-09-20	28.84	30.01	27.26	29.91	1384871
2018-09-21	30.05	30.51	29.90	30.03	6224090
2018-09-24	30.17	31.09	30.10	30.20	1248293
2018-09-25	30.27	31.19	30.27	30.92	2152739
2018-09-26	30.79	31.00	29.32	29.77	737854
2018-09-27	29.54	29.78	27.90	28.51	543963
2018-09-28	28.32	28.67	28.06	28.57	712756
2018-10-01	28.70	29.99	28.65	29.16	872861
2018-10-02	29.33	30.18	29.28	29.73	811598
2018-10-03	29.85	30.17	29.56	30.00	869986
2018-10-04	29.73	30.95	29.68	30.02	587171
2018-10-05	29.98	29.98	28.24	29.36	2087341
2018-10-08	29.15	29.58	28.55	29.09	564428
2018-10-09	29.00	29.63	26.35	27.00	1055242
2018-10-10	26.97	27.17	24.79	25.13	1019043
2018-10-11	24.96	25.73	24.24	24.44	887388
2018-10-12	24.93	25.70	24.78	25.53	858202
2018-10-15	25.43	25.62	25.20	25.51	478394
2018-10-16	25.71	27.08	25.49	27.02	491185
2018-10-17	26.79	27.28	26.26	27.11	404497
2018-10-18	26.87	27.35	26.28	26.32	392665
2018-10-19	26.32	26.32	24.23	24.23	689973
2018-10-22	24.32	24.55	21.93	22.46	1239159
2018-10-23	22.18	23.07	21.89	22.98	736364
2018-10-24	23.10	23.64	21.75	21.83	592200
2018-10-25	22.15	23.07	22.15	23.01	704097
2018-10-26	22.49	23.89	22.24	23.39	568648
2018-10-29	23.96	24.37	22.70	23.07	482585
2018-10-30	22.95	24.36	22.72	24.29	394983
2018-10-31	24.75	25.35	23.14	23.83	592444
2018-11-01	24.07	25.77	23.83	25.60	336454
2018-11-02	25.81	25.81	24.79	25.20	327633
2018-11-05	25.12	25.40	24.22	24.61	499717
2018-11-06	24.97	26.54	24.82	25.35	602062
2018-11-07	25.75	25.75	24.62	25.13	365501
2018-11-08	24.78	25.95	24.26	25.56	205460
2018-11-09	25.31	25.40	23.46	23.63	317236
2018-11-12	23.41	23.42	21.80	22.15	462155
2018-11-13	22.21	23.46	22.07	23.22	404724
2018-11-14	23.45	24.13	22.98	23.03	283673
2018-11-15	22.91	23.55	22.71	23.48	347710
2018-11-16	23.30	23.98	22.91	23.94	220613
2018-11-19	23.85	24.18	22.06	22.14	356894
2018-11-20	21.51	22.60	21.43	22.14	390195
2018-11-21	22.37	23.65	22.02	23.46	265307
2018-11-23	23.18	24.16	23.18	23.63	103919
2018-11-26	23.99	24.37	23.45	23.59	331432
2018-11-27	23.30	23.97	22.54	22.75	348350
2018-11-28	22.04	22.78	21.48	22.00	2339589
2018-11-29	21.65	22.33	21.65	22.16	662874
2018-11-30	22.21	23.16	22.06	22.52	1254893
2018-12-03	23.02	23.25	21.83	21.94	687085
2018-12-04	21.67	21.90	18.12	18.35	1661178
2018-12-06	18.16	18.33	17.62	18.30	840476
2018-12-07	18.19	18.89	17.54	17.62	1359103
2018-12-10	17.45	17.88	16.96	17.54	609048
2018-12-11	18.00	18.15	16.47	16.86	501248
2018-12-12	17.05	17.16	16.37	16.51	595442
2018-12-13	16.68	16.73	15.50	15.73	680135
2018-12-14	15.53	15.88	14.91	15.21	533298
2018-12-17	15.13	15.98	14.93	14.97	626570
2018-12-18	15.13	16.05	15.07	16.00	1118904
2018-12-19	16.00	16.46	15.65	15.79	1248688
2018-12-20	15.71	16.03	14.71	14.78	712943
2018-12-21	14.72	14.72	13.31	13.46	1982457
2018-12-24	13.23	13.64	12.77	12.80	452822
2018-12-26	13.01	13.86	12.72	13.84	682783
2018-12-27	13.51	14.05	13.23	14.01	573295
2018-12-28	14.03	14.36	13.74	14.06	508501
2018-12-31	14.24	14.76	14.00	14.69	592482
2019-01-02	14.31	15.36	14.31	14.75	1036156
2019-01-03	14.54	14.73	14.07	14.24	547234
2019-01-04	14.55	15.24	14.32	14.99	677355
2019-01-07	15.10	16.13	14.89	15.97	839478
2019-01-08	16.17	16.22	15.38	15.76	493022
2019-01-09	15.90	16.14	15.31	15.57	401339
2019-01-10	15.42	15.66	14.81	15.43	395564
2019-01-11	15.24	15.42	14.80	15.14	768102
2019-01-14	14.99	15.60	14.92	15.25	632238
2019-01-15	15.26	15.53	14.99	15.44	433076
2019-01-16	15.48	15.79	15.36	15.63	399516
2019-01-17	15.44	15.91	15.42	15.82	244694
2019-01-18	15.93	16.19	15.69	15.99	311571
2019-01-22	15.83	15.83	15.01	15.13	634372
2019-01-23	15.27	15.50	14.65	15.13	421264
2019-01-24	15.26	15.87	15.05	15.85	158137
2019-01-25	15.90	16.52	15.85	16.20	535624
2019-01-28	15.96	16.58	15.66	16.20	750609
2019-01-29	16.16	16.62	15.90	16.48	366198
2019-01-30	16.68	17.19	16.22	17.12	378439
2019-01-31	17.83	18.92	17.81	18.06	1199213
2019-02-01	18.04	18.17	17.57	17.79	525201
2019-02-04	17.81	18.00	17.50	17.69	754843
2019-02-05	17.60	17.71	16.50	16.85	1141399
2019-02-06	19.25	20.79	18.61	19.62	4267591
2019-02-07	19.46	19.68	19.05	19.22	928806
2019-02-08	18.91	19.40	18.91	19.26	678512
2019-02-11	19.40	19.68	19.02	19.20	580804
2019-02-12	19.45	19.73	19.15	19.70	1065930
2019-02-13	19.70	19.96	19.19	19.42	652578
2019-02-14	19.17	19.39	18.77	19.30	367365
2019-02-15	19.33	19.85	19.22	19.73	445615
2019-02-19	19.70	20.28	19.59	20.22	751920
2019-02-20	20.27	20.43	19.97	20.31	356982
2019-02-21	20.22	20.72	20.09	20.66	530758
2019-02-22	20.77	21.81	20.77	21.39	1087341
2019-02-25	21.66	21.81	21.26	21.71	759139
2019-02-26	21.48	22.16	21.35	21.99	956435
2019-02-27	21.87	22.03	21.46	22.00	535826
2019-02-28	21.01	21.25	19.80	19.86	6326267
2019-03-01	20.11	21.13	20.11	21.09	2010582
2019-03-04	21.23	21.84	20.70	20.78	837031
2019-03-05	20.92	20.97	20.09	20.12	723038
2019-03-06	20.09	20.09	19.42	19.49	543647
2019-03-07	19.47	20.03	19.03	19.99	720331
2019-03-08	19.81	20.26	19.68	19.94	447209
2019-03-11	20.02	20.76	19.87	20.53	433115
2019-03-12	20.52	20.68	20.31	20.52	292223
2019-03-13	20.67	20.67	19.94	19.95	463122
2019-03-14	19.87	20.04	19.20	19.37	510323
2019-03-15	19.36	19.72	19.30	19.46	1388796
2019-03-18	19.48	19.87	19.21	19.69	279691
2019-03-19	19.77	19.84	19.07	19.08	326591
2019-03-20	19.02	19.47	18.39	19.05	467038
2019-03-21	19.01	19.79	19.01	19.55	469125
2019-03-22	19.35	19.58	18.53	18.75	600053
2019-03-25	18.77	19.17	18.71	18.99	381939
2019-03-26	19.18	19.18	18.54	18.99	346294
2019-03-27	19.10	19.29	18.90	19.01	418730
2019-03-28	19.11	19.38	18.77	18.91	243085
2019-03-29	19.08	19.46	18.69	19.00	338820
2019-04-01	19.11	19.36	18.95	19.33	386841
2019-04-02	19.33	19.89	19.20	19.79	335703
2019-04-03	19.99	20.35	19.90	20.16	375033
2019-04-04	20.17	20.73	20.15	20.32	1417947
2019-04-05	20.42	20.93	20.18	20.77	978132
2019-04-08	20.65	21.04	20.45	20.75	751764
2019-04-09	20.56	20.68	19.78	19.92	491210
2019-04-10	19.96	20.40	19.96	20.10	363331
2019-04-11	20.20	20.34	19.96	20.00	286743
2019-04-12	20.21	20.21	19.77	19.93	272972
2019-04-15	20.04	20.20	19.43	19.79	194773
2019-04-16	19.84	20.13	19.69	20.10	188045
2019-04-17	20.16	20.26	19.86	20.16	207100
2019-04-18	20.06	20.47	19.92	20.19	199421
2019-04-22	20.13	20.41	19.47	19.83	256917
2019-04-23	20.01	20.59	19.84	20.55	390221
2019-04-24	20.49	20.84	20.13	20.51	173809
2019-04-25	20.30	20.34	19.72	20.00	241198
2019-04-26	20.00	20.07	19.41	19.75	442225
2019-04-29	19.78	20.27	19.70	20.20	253780
2019-04-30	20.18	21.14	20.18	21.11	332306
2019-05-01	21.21	21.97	20.89	21.09	624575
2019-05-02	20.87	21.98	20.79	21.37	364213
2019-05-03	21.57	21.86	20.98	21.78	253469
2019-05-06	21.30	21.71	21.03	21.47	298584
2019-05-07	21.19	21.29	19.95	20.49	679740
2019-05-08	20.35	20.82	20.35	20.60	361222
2019-05-09	20.43	21.05	20.20	21.01	349698
2019-05-10	20.94	21.28	20.75	21.10	415119
2019-05-13	20.44	20.82	20.18	20.63	470631
2019-05-14	20.69	21.44	20.49	21.31	569187
2019-05-15	21.17	21.69	20.93	21.66	469431
2019-05-16	21.68	21.97	21.54	21.89	295414
2019-05-17	21.67	22.12	21.60	21.95	496794
2019-05-20	21.79	21.85	20.72	20.98	277811
2019-05-21	21.19	21.85	21.16	21.78	475412
2019-05-22	22.05	25.00	21.78	24.80	1802197
2019-05-23	25.43	25.98	24.83	24.95	1012362
2019-05-24	25.00	25.73	24.76	25.60	835741
2019-05-28	25.32	25.62	24.16	24.48	728078
2019-05-29	24.26	25.03	24.19	24.40	637168
2019-05-30	24.40	24.42	23.82	24.03	580868
2019-05-31	23.70	23.91	23.19	23.39	492222
2019-06-03	23.39	24.80	22.87	24.56	732474
2019-06-04	24.81	24.87	23.88	24.59	598032
2019-06-05	24.81	25.54	24.41	25.39	491495
2019-06-06	25.31	25.93	24.80	24.91	326488
2019-06-07	25.12	25.45	24.83	25.21	408639
2019-06-10	25.37	26.02	25.37	25.46	483827
2019-06-11	25.64	25.69	24.65	24.69	624052
2019-06-12	24.73	24.99	23.96	24.00	540620
2019-06-13	24.24	25.46	24.12	25.45	604253
2019-06-14	25.29	26.03	25.17	25.91	626302
2019-06-17	26.01	26.76	25.09	26.69	753653
2019-06-18	26.95	27.46	26.64	26.70	621040
2019-06-19	26.65	27.53	26.27	27.35	453731
2019-06-20	27.50	28.00	26.90	27.92	1070628
2019-06-21	27.64	28.11	27.40	27.49	740613
2019-06-24	27.45	27.79	26.63	26.65	360039
2019-06-25	26.91	27.28	26.14	26.28	401642
2019-06-26	26.40	26.62	26.04	26.24	292876
2019-06-27	26.42	27.08	26.42	26.96	381376
2019-06-28	27.03	27.76	27.03	27.38	2929256
2019-07-01	27.48	27.98	26.82	27.20	441532
2019-07-02	27.20	27.71	26.71	26.98	212591
2019-07-03	27.24	27.32	26.93	27.16	154302
2019-07-05	26.87	27.14	26.04	26.75	303262
2019-07-08	26.59	26.90	26.32	26.75	296865
2019-07-09	26.63	26.91	26.31	26.67	223774
2019-07-10	26.90	27.35	26.82	27.31	298769
2019-07-11	27.37	27.39	27.01	27.19	235271
2019-07-12	27.35	27.88	27.21	27.74	483287
2019-07-15	27.79	28.34	27.61	27.87	329035
2019-07-16	27.80	28.43	27.80	28.20	322341
2019-07-17	28.12	28.35	27.66	27.75	315201
2019-07-18	27.91	28.07	27.38	27.64	461210
2019-07-19	27.64	28.01	27.24	27.25	398162
2019-07-22	27.34	27.52	26.77	26.78	411350
2019-07-23	26.95	27.23	26.35	27.22	256582
2019-07-24	27.20	28.25	27.20	28.21	308447
2019-07-25	28.27	28.52	28.00	28.20	313433
2019-07-26	28.36	28.64	27.82	28.01	290552
2019-07-29	27.95	28.07	26.88	27.30	475823
2019-07-30	27.18	29.68	27.06	29.13	1001428
2019-07-31	29.18	29.50	28.47	28.50	562441
2019-08-01	30.30	32.44	29.19	30.00	1487069
2019-08-02	30.00	31.48	29.81	31.10	860984
2019-08-05	30.51	31.14	28.98	29.26	771669
2019-08-06	29.37	29.89	28.45	29.03	753301
2019-08-07	28.75	29.38	28.54	29.11	624276
2019-08-08	29.06	30.00	28.99	29.64	856646
2019-08-09	29.50	30.47	29.34	30.14	711613
2019-08-12	29.84	30.06	29.10	29.83	417255
2019-08-13	29.85	30.76	29.79	30.63	427509
2019-08-14	30.11	30.41	29.28	29.52	299170
2019-08-15	29.64	29.87	29.34	29.71	250182
2019-08-16	29.90	30.27	29.64	30.13	257841
2019-08-19	30.43	30.84	30.28	30.30	441217
2019-08-20	30.20	30.43	29.90	29.94	415534
2019-08-21	30.55	30.69	29.96	30.51	307751
2019-08-22	30.51	30.81	29.69	30.11	259086
2019-08-23	29.73	29.96	27.92	28.26	550821
2019-08-26	28.57	28.79	27.97	28.24	829840
2019-08-27	28.29	28.69	27.38	27.86	545450
2019-08-28	27.77	28.45	27.25	28.33	691181
2019-08-29	28.55	29.05	27.57	27.65	367309
2019-08-30	27.89	28.26	27.57	28.00	538007
2019-09-03	27.80	27.80	26.77	27.14	540638
2019-09-04	27.44	28.24	27.35	28.10	522287
2019-09-05	28.52	28.90	27.84	28.04	448126
2019-09-06	28.13	28.36	27.70	28.19	257296
2019-09-09	28.45	30.29	28.29	29.91	619704
2019-09-10	29.80	30.03	28.51	28.53	471805
2019-09-11	28.82	30.72	28.82	30.55	534544
2019-09-12	30.73	31.75	30.69	31.54	724300
2019-09-13	31.66	32.22	30.91	31.33	744283
2019-09-16	31.26	32.04	30.83	31.96	425885
2019-09-17	31.82	32.23	31.17	31.33	360612
2019-09-18	31.38	31.60	30.52	31.09	344462
2019-09-19	31.15	31.68	30.94	31.01	206638
2019-09-20	30.92	31.34	30.22	30.69	437146
2019-09-23	30.31	30.79	29.94	30.00	284040
2019-09-24	30.22	30.28	29.33	29.42	523544
2019-09-25	29.55	30.67	29.44	30.67	523798
2019-09-26	30.64	30.87	29.47	29.90	340001
2019-09-27	30.00	30.11	28.80	29.18	397100
2019-09-30	29.21	30.38	29.19	30.09	444340
2019-10-01	29.78	30.55	29.27	29.43	364036
2019-10-02	29.40	29.67	29.05	29.51	273414
2019-10-03	29.47	29.84	29.14	29.60	254808
2019-10-04	29.62	30.30	29.07	29.97	401983
2019-10-07	30.05	30.20	29.14	29.15	692744
2019-10-08	28.95	29.19	28.23	29.02	333441
2019-10-09	29.29	29.46	29.01	29.10	187422
2019-10-10	29.06	29.13	28.47	28.86	264787
2019-10-11	29.38	29.95	29.10	29.13	248410
2019-10-14	28.91	29.46	28.77	29.17	179821
2019-10-15	29.38	30.16	29.30	29.98	219169
2019-10-16	29.79	30.54	29.79	30.49	279069
2019-10-17	30.56	31.00	30.30	30.81	249197
2019-10-18	30.70	31.45	30.36	31.28	339515
2019-10-21	31.50	31.99	30.84	30.87	341877
2019-10-22	30.99	31.11	30.19	30.31	294233
2019-10-23	30.15	30.36	29.58	29.73	243036
2019-10-24	29.70	30.82	29.68	30.79	304248
2019-10-25	30.73	31.20	30.60	30.76	176807
2019-10-28	30.79	31.07	28.87	29.01	529622
2019-10-29	28.93	29.65	28.89	29.06	468193
2019-10-30	29.01	29.61	28.39	29.43	442646
2019-10-31	30.43	30.98	28.05	28.23	660223
2019-11-01	28.53	32.37	28.15	31.79	1306649
2019-11-04	32.14	32.37	31.29	31.57	661134
2019-11-05	31.40	32.12	31.35	31.46	377502
2019-11-06	31.32	31.32	29.64	30.75	862454
2019-11-07	31.26	31.26	29.26	29.45	498067
2019-11-08	29.45	30.37	29.28	30.16	187799
2019-11-11	29.75	30.87	29.75	30.54	423678
2019-11-12	30.76	31.17	29.76	30.20	445967
2019-11-13	29.98	31.27	29.98	31.12	391029
2019-11-14	30.90	31.52	30.48	30.64	226061
2019-11-15	30.90	31.28	30.36	30.89	238271
2019-11-18	30.71	31.64	30.71	31.44	291741
2019-11-19	31.53	32.33	31.19	31.88	340525
2019-11-20	31.80	32.74	31.75	32.22	422522
2019-11-21	32.29	32.73	31.22	31.41	307636
2019-11-22	31.51	31.89	30.66	31.82	383626
2019-11-25	31.98	32.92	31.98	32.67	323534
2019-11-26	32.88	33.54	32.83	33.38	392356
2019-11-27	33.42	33.92	33.03	33.20	181003
2019-11-29	33.11	33.55	32.93	33.18	91405
2019-12-02	32.60	32.87	31.66	32.03	280427
2019-12-03	31.60	32.89	31.51	32.80	409144
2019-12-04	33.15	34.21	32.95	33.86	456067
2019-12-05	33.97	34.75	33.97	34.63	335330
2019-12-06	34.91	35.53	34.67	35.20	396813
2019-12-09	35.20	35.31	33.32	33.70	366411
2019-12-10	33.70	34.25	33.46	33.86	208031
2019-12-11	33.95	34.21	33.59	34.04	166176
2019-12-12	33.99	34.30	33.13	33.36	240525
2019-12-13	33.27	33.55	32.63	32.83	334387
2019-12-16	33.02	33.20	32.35	32.52	194357
2019-12-17	32.71	32.75	30.62	30.72	515364
2019-12-18	30.72	31.64	30.25	30.83	577913
2019-12-19	30.70	31.05	30.02	30.59	491217
2019-12-20	30.69	31.91	30.42	31.77	686333
2019-12-23	31.77	31.77	30.59	30.90	298724
2019-12-24	31.04	31.15	30.66	31.06	208144
2019-12-26	31.29	31.39	30.56	31.38	170418
2019-12-27	31.23	31.71	30.97	31.44	246457
2019-12-30	31.46	31.56	30.88	31.12	160765
2019-12-31	31.01	31.95	31.01	31.70	277876
2020-01-02	31.87	32.12	31.43	32.11	451434
2020-01-03	31.64	32.11	30.85	32.06	440076
2020-01-06	31.67	32.21	31.32	32.05	270554
2020-01-07	32.18	32.23	31.42	31.72	285146
2020-01-08	32.07	33.05	31.80	32.05	335189
2020-01-09	32.23	33.04	32.23	32.84	368246
2020-01-10	32.70	33.66	32.39	33.49	429564
2020-01-13	33.27	34.79	33.27	34.77	535570
2020-01-14	34.89	36.42	34.72	36.16	501306
2020-01-15	36.00	36.92	35.59	35.85	812385
2020-01-16	36.30	36.52	35.13	35.47	460122
2020-01-17	35.58	35.80	34.60	34.89	365861
2020-01-21	34.77	35.04	34.13	34.70	537956
2020-01-22	34.97	35.35	34.00	34.02	498244
2020-01-23	34.08	36.24	34.02	36.05	613729
2020-01-24	36.28	36.57	35.10	35.97	546889
2020-01-27	35.45	36.70	35.37	35.92	631751
2020-01-28	36.36	37.03	35.85	36.19	646321
2020-01-29	34.00	34.00	30.76	30.84	1805047
2020-01-30	30.03	30.82	29.46	29.51	1079667
2020-01-31	29.34	29.70	28.34	28.75	831402
2020-02-03	28.80	29.51	28.39	28.90	390498
2020-02-04	29.41	29.44	28.04	28.32	654957
2020-02-05	28.58	29.19	28.05	29.09	422017
2020-02-06	29.33	29.37	28.75	29.06	343128
2020-02-07	28.88	29.57	28.85	29.50	380722
2020-02-10	29.38	29.55	28.94	28.99	479513
2020-02-11	29.18	29.27	28.53	28.62	716402
2020-02-12	28.70	28.91	28.00	28.20	725579
2020-02-13	28.25	29.22	28.14	28.44	333181
2020-02-14	28.48	28.57	27.43	28.09	432189
2020-02-18	28.13	29.16	28.01	28.99	549352
2020-02-19	29.18	29.46	28.39	28.44	403625
2020-02-20	28.45	29.14	28.12	29.05	379291
2020-02-21	28.88	29.31	28.62	29.04	244280
2020-02-24	28.24	28.84	27.75	28.09	376155
2020-02-25	28.14	28.27	25.93	26.14	712145
2020-02-26	26.24	27.45	26.08	26.62	781991
2020-02-27	26.04	26.62	25.20	25.44	394234
2020-02-28	24.44	26.01	24.18	25.48	697258
2020-03-02	25.77	25.94	24.64	25.51	512185
2020-03-03	25.65	26.25	25.00	25.53	650666
2020-03-04	26.06	27.25	25.90	27.22	668221
2020-03-05	26.68	26.79	25.65	26.18	444880
2020-03-06	25.31	26.78	24.95	26.66	656386
2020-03-09	24.98	25.00	21.12	21.55	834778
2020-03-10	22.01	22.53	20.89	22.05	522641
2020-03-11	21.36	22.01	20.02	20.58	609665
2020-03-12	19.01	19.78	18.08	18.30	548217
2020-03-13	19.44	19.44	17.20	18.67	731835
2020-03-16	18.17	18.17	15.70	16.12	698837
2020-03-17	16.35	17.50	15.02	15.48	935612
2020-03-18	14.87	14.87	10.82	13.63	1809299
2020-03-19	13.57	15.77	13.03	15.22	997578
2020-03-20	15.52	15.71	13.34	14.36	1010508
2020-03-23	14.30	14.30	13.30	13.87	782269
2020-03-24	14.37	15.58	14.28	14.75	778175
2020-03-25	15.00	16.61	15.00	15.84	818753
2020-03-26	15.96	17.18	15.87	16.74	1022089
2020-03-27	16.17	16.57	15.31	15.42	640248
2020-03-30	15.51	16.40	14.94	16.18	542576
2020-03-31	16.02	16.78	15.59	15.68	539353
2020-04-01	14.86	15.18	12.97	12.99	908199
2020-04-02	13.05	14.22	12.10	12.54	1473346
2020-04-03	12.30	12.69	11.74	12.21	657583
2020-04-06	12.83	14.98	12.83	14.39	625222
2020-04-07	14.43	15.60	14.04	14.49	943878
2020-04-08	14.74	16.61	14.49	16.21	709759
2020-04-09	17.10	18.11	16.40	16.95	575517
2020-04-13	16.74	17.11	15.70	16.48	711109
2020-04-14	16.77	17.15	16.47	17.00	598884
2020-04-15	16.23	16.23	15.30	15.57	432807
2020-04-16	15.58	16.04	14.97	15.85	775677
2020-04-17	16.74	17.15	16.30	16.83	423984
2020-04-20	16.32	16.48	15.57	15.74	314739
2020-04-21	15.22	15.70	15.02	15.52	304787
2020-04-22	16.02	16.18	15.50	15.66	337529
2020-04-23	15.74	16.60	15.72	16.05	694347
2020-04-24	16.24	16.76	16.07	16.66	355678
2020-04-27	16.85	18.05	16.71	18.01	512230
2020-04-28	18.66	20.73	18.66	20.59	1058865
2020-04-29	21.49	21.83	20.45	20.84	804065
2020-04-30	20.47	20.71	19.49	19.71	537499
2020-05-01	18.95	19.60	18.56	19.47	668145
2020-05-04	18.80	19.55	18.54	19.39	333307
2020-05-05	19.87	20.97	19.70	19.90	380902
2020-05-06	19.84	20.45	19.80	20.07	319902
2020-05-07	20.39	20.83	20.20	20.56	391118
2020-05-08	21.25	21.87	20.89	21.82	555090
2020-05-11	21.47	21.91	20.66	21.38	579581
2020-05-12	21.41	21.53	19.95	19.98	823916
2020-05-13	19.74	20.03	18.81	19.06	394196
2020-05-14	18.43	19.41	17.58	19.39	683432
2020-05-15	19.34	20.49	19.21	20.38	565521
2020-05-18	22.01	22.98	21.90	22.81	740939
2020-05-19	22.41	23.46	22.08	22.33	600755
2020-05-20	23.31	25.02	22.91	24.00	936460
2020-05-21	24.00	25.00	21.37	24.35	1268885
2020-05-22	24.80	25.42	23.97	24.47	560278
2020-05-26	25.91	26.69	25.30	25.35	808062
2020-05-27	26.01	27.20	25.21	27.00	751527
2020-05-28	27.41	27.56	24.02	24.36	693612
2020-05-29	23.98	25.68	23.92	24.84	511680
2020-06-01	24.81	25.68	24.30	24.90	523655
2020-06-02	25.05	25.43	24.43	24.61	436870
2020-06-03	25.19	26.41	25.07	26.05	674943
2020-06-04	25.77	26.20	24.18	24.30	694240
2020-06-05	25.72	26.82	25.01	26.59	844308
2020-06-08	27.06	27.37	25.30	25.67	947672
2020-06-09	25.60	25.76	24.95	25.32	631273
2020-06-10	25.25	25.44	24.30	24.71	852463
2020-06-11	23.10	24.00	21.70	21.71	932323
2020-06-12	22.80	23.34	21.70	22.40	672721
2020-06-15	21.31	24.29	21.31	24.28	542799
2020-06-16	25.34	25.50	24.13	25.02	426560
2020-06-17	25.00	25.59	24.32	24.44	319164
2020-06-18	23.99	24.68	23.51	23.68	281285
2020-06-19	24.01	24.15	22.82	23.09	830440
2020-06-22	22.84	23.75	22.58	23.62	396750
2020-06-23	23.90	24.02	23.13	23.74	335936
2020-06-24	23.25	23.35	22.10	22.90	560637
2020-06-25	22.56	23.55	22.31	23.43	486327
2020-06-26	23.18	23.18	22.46	22.69	1668014
2020-06-29	22.96	24.36	22.59	24.22	422675
2020-06-30	24.16	24.42	23.63	24.34	480840
2020-07-01	24.32	24.72	23.61	23.95	508641
2020-07-02	24.53	24.90	23.91	24.10	623037
2020-07-06	24.68	25.09	24.15	24.52	303549
2020-07-07	24.23	24.66	23.48	23.57	448496
2020-07-08	23.55	24.52	23.55	24.23	352154
2020-07-09	24.27	24.27	23.07	23.43	474806
2020-07-10	23.61	24.52	23.51	24.38	301345
2020-07-13	24.62	24.87	23.50	23.55	515995
2020-07-14	23.47	24.54	23.47	24.53	481805
2020-07-15	25.28	26.21	25.15	26.00	569615
2020-07-16	26.19	26.54	25.76	26.44	310689
2020-07-17	26.57	26.91	26.14	26.46	380245
2020-07-20	26.22	26.74	25.90	26.69	278749
2020-07-21	26.87	26.99	26.42	26.58	599364
2020-07-22	26.50	27.98	26.50	27.24	495773
2020-07-23	27.41	27.84	25.88	26.35	525509
2020-07-24	26.24	26.50	25.74	26.17	334096
2020-07-27	26.15	27.12	26.01	27.04	405133
2020-07-28	27.08	27.50	25.51	25.62	444917
2020-07-29	25.94	26.48	25.93	26.41	496760
2020-07-30	29.03	30.78	27.77	28.37	936044
2020-07-31	28.19	28.52	26.95	28.23	585034
2020-08-03	28.40	29.14	28.22	28.75	451439
2020-08-04	28.52	28.75	27.75	27.94	430441
2020-08-05	28.25	28.94	28.06	28.77	234315
2020-08-06	28.65	28.84	28.18	28.29	175155
2020-08-07	28.04	28.91	27.80	28.76	253485
2020-08-10	28.78	30.28	28.75	29.72	459179
2020-08-11	30.24	31.21	29.80	30.49	791672
2020-08-12	30.96	31.14	30.43	31.13	659415
2020-08-13	30.89	31.42	30.61	31.09	347254
2020-08-14	30.69	31.26	30.28	30.86	254782
2020-08-17	30.98	31.85	30.93	31.50	289817
2020-08-18	31.72	32.01	30.04	30.14	428471
2020-08-19	30.23	30.60	29.85	30.49	290871
2020-08-20	30.04	30.78	30.04	30.34	255248
2020-08-21	29.94	30.67	29.88	30.58	278859
2020-08-24	30.98	31.00	30.01	30.45	226430
2020-08-25	30.63	30.63	29.74	30.24	220154
2020-08-26	30.18	30.33	28.91	28.96	439085
2020-08-27	29.32	29.41	28.51	28.69	274337
2020-08-28	29.00	29.30	28.81	29.26	401727
2020-08-31	29.12	29.41	28.38	28.54	364238
2020-09-01	28.49	29.73	28.16	29.72	326846
2020-09-02	29.74	29.97	28.51	28.99	339683
2020-09-03	29.08	29.08	27.13	27.46	411371
2020-09-04	28.00	28.00	26.14	26.34	408077
2020-09-08	26.00	26.92	25.68	26.37	400215
2020-09-09	26.66	26.89	25.99	26.24	323289
2020-09-10	26.32	26.87	26.29	26.50	314428
2020-09-11	26.82	27.14	24.95	24.97	572939
2020-09-14	25.33	25.80	24.97	25.80	390110
2020-09-15	26.02	26.16	25.01	25.10	391179
2020-09-16	25.37	26.43	25.12	25.76	506663
2020-09-17	25.25	25.36	24.45	24.68	259103
2020-09-18	24.90	25.05	24.23	24.89	909313
2020-09-21	24.23	24.60	23.69	24.57	514727
2020-09-22	24.64	26.04	24.49	26.03	434680
2020-09-23	26.01	26.72	25.92	26.56	1052526
2020-09-24	26.53	27.48	25.86	27.00	757123
2020-09-25	26.74	27.00	26.13	26.62	657250
2020-09-28	27.03	27.91	26.96	27.80	680223
2020-09-29	27.89	28.05	26.56	26.59	335137
2020-09-30	26.68	27.34	26.35	26.77	299673
2020-10-01	26.99	27.73	26.61	27.70	723258
2020-10-02	26.96	27.98	26.78	27.76	243710
2020-10-05	27.95	28.71	27.45	28.64	332789
2020-10-06	28.91	29.28	28.20	28.42	427020
2020-10-07	28.93	29.06	27.71	28.68	319279
2020-10-08	29.19	30.02	29.10	29.49	302539
2020-10-09	29.75	29.87	28.87	29.54	221254
2020-10-12	29.63	29.81	29.22	29.65	186395
2020-10-13	29.31	29.31	28.33	28.37	264425
2020-10-14	28.51	28.57	27.42	27.49	222054
2020-10-15	26.97	28.40	26.90	28.22	290152
2020-10-16	28.15	28.44	27.10	27.14	225200
2020-10-19	27.18	27.73	26.60	26.68	188330
2020-10-20	27.10	27.79	26.77	27.22	364303
2020-10-21	27.31	27.42	26.08	26.24	305602
2020-10-22	26.53	26.53	25.37	25.90	491690
2020-10-23	26.14	27.26	26.00	27.09	275603
2020-10-26	26.67	26.83	24.90	25.01	404138
2020-10-27	25.03	25.34	24.55	24.76	399629
2020-10-28	25.01	27.86	23.74	26.78	835059
2020-10-29	26.84	27.22	26.16	26.95	611184
2020-10-30	26.76	26.80	25.30	25.65	508498
2020-11-02	25.94	27.67	25.94	27.63	485390
2020-11-03	28.35	29.29	28.00	29.07	473661
2020-11-04	28.34	30.42	28.08	29.92	357371
2020-11-05	30.09	30.93	29.90	30.59	306510
2020-11-06	30.54	30.56	28.37	28.47	330358
2020-11-09	31.00	31.00	26.28	26.34	664987
2020-11-10	26.86	27.94	26.50	27.47	721832
2020-11-11	27.80	28.87	27.47	28.86	549310
2020-11-12	28.52	29.07	27.61	28.04	486592
2020-11-13	28.36	29.00	28.02	28.95	227541
2020-11-16	29.38	29.76	28.73	29.73	335294
2020-11-17	29.41	31.77	29.15	31.51	549042
2020-11-18	31.50	32.06	31.24	31.44	705919
2020-11-19	31.65	32.57	31.19	31.91	449480
2020-11-20	31.77	32.34	31.60	32.25	400551
2020-11-23	32.58	33.25	31.89	32.92	296659
2020-11-24	33.42	33.44	31.90	32.24	373436
2020-11-25	32.08	32.34	31.68	31.74	293985
2020-11-27	31.98	32.72	31.76	32.59	137947
2020-11-30	32.28	32.58	30.67	30.73	495568
2020-12-01	31.20	31.89	30.89	31.20	492744
2020-12-02	31.01	31.85	30.43	30.51	540660
2020-12-03	30.62	31.85	30.59	31.64	357835
2020-12-04	31.77	31.83	31.17	31.73	343725
2020-12-07	31.75	31.98	30.83	31.82	404886
2020-12-08	31.33	31.38	30.44	30.91	325967
2020-12-09	30.58	31.51	29.65	30.06	501712
2020-12-10	29.70	30.55	29.57	30.33	422970
2020-12-11	30.11	30.79	29.63	29.65	336379
2020-12-14	30.09	30.53	29.56	29.59	334392
2020-12-15	29.94	30.39	29.24	30.09	431465
2020-12-16	30.37	30.78	29.75	30.05	427237
2020-12-17	30.30	31.28	29.76	31.28	918128
2020-12-18	31.78	33.14	31.13	31.54	736229
2020-12-21	30.61	31.22	29.83	31.15	355774
2020-12-22	31.22	32.40	31.15	31.56	262148
2020-12-23	31.86	31.95	31.19	31.48	293226
2020-12-24	31.48	32.08	31.09	31.65	83882
2020-12-28	32.12	32.12	31.18	31.42	364652
2020-12-29	31.65	31.65	30.34	30.75	318698
2020-12-30	30.91	31.72	30.81	31.30	225418
2020-12-31	31.17	31.64	30.87	30.94	209591
2021-01-04	31.14	31.14	29.40	30.01	319158
2021-01-05	29.94	31.28	29.88	30.90	372492
2021-01-06	30.91	32.46	30.31	32.07	448096
2021-01-07	32.35	33.38	32.22	32.82	349711
2021-01-08	32.81	33.28	31.24	31.43	437923
2021-01-11	30.79	32.22	30.79	31.39	380945
2021-01-12	31.63	32.02	30.86	31.90	329928
2021-01-13	32.06	33.16	31.35	31.40	199933
2021-01-14	31.63	32.50	31.51	32.36	319853
2021-01-15	31.89	33.14	31.73	32.54	334670
2021-01-19	32.99	33.11	32.42	32.48	412749
2021-01-20	32.64	35.16	32.64	34.90	573271
2021-01-21	35.32	36.66	34.94	35.82	586913
2021-01-22	35.24	35.65	34.60	35.07	394917
2021-01-25	35.02	35.64	33.96	34.29	243073
2021-01-26	34.71	34.91	33.18	33.39	220175
2021-01-27	32.55	32.98	31.72	32.11	389128
2021-01-28	32.28	33.21	31.87	32.77	334846
2021-01-29	32.67	34.19	31.81	33.63	545451
2021-02-01	34.55	36.24	34.33	35.06	641285
2021-02-02	38.40	40.00	37.44	39.55	1111282
2021-02-03	39.74	41.43	37.50	39.34	669884
2021-02-04	39.85	39.94	38.90	39.45	428871
2021-02-05	40.00	40.94	39.16	40.93	339148
2021-02-08	40.95	42.58	40.72	42.52	433304
2021-02-09	42.64	42.64	41.27	41.99	312631
2021-02-10	42.14	43.25	41.20	42.79	335862
2021-02-11	43.25	44.99	42.72	44.71	1288763
2021-02-12	44.45	44.45	43.32	43.78	303974
2021-02-16	44.33	44.33	42.53	42.80	359286
2021-02-17	42.15	43.81	41.79	43.79	750224
2021-02-18	43.65	43.91	43.15	43.34	328040
2021-02-19	43.84	44.95	43.62	44.47	253877
2021-02-22	43.90	44.99	43.21	44.21	275046
2021-02-23	43.64	45.10	43.27	44.43	420063
2021-02-24	44.39	46.11	43.20	45.96	323848
2021-02-25	45.36	45.95	43.22	43.34	399648
2021-02-26	44.25	45.21	43.67	44.25	494786
2021-03-01	45.56	47.57	45.36	46.92	734672
2021-03-02	46.65	47.28	45.82	45.82	937500
2021-03-03	45.52	45.86	43.38	43.66	675940
2021-03-04	43.58	44.29	41.97	43.20	1003687
2021-03-05	44.21	44.97	42.17	44.87	876000
2021-03-08	44.89	45.99	43.53	43.95	440707
2021-03-09	44.72	44.87	43.57	44.09	334534
2021-03-10	44.63	46.43	44.25	45.57	511940
2021-03-11	46.23	46.64	44.68	45.00	414714
2021-03-12	44.37	44.98	43.73	43.86	381208
2021-03-15	43.62	44.70	43.29	44.66	486466
2021-03-16	44.94	45.49	44.08	44.59	349985
2021-03-17	44.53	46.03	43.58	45.89	327712
2021-03-18	45.12	45.47	42.97	43.28	497080
2021-03-19	43.29	45.65	43.28	45.42	795637
2021-03-22	45.58	46.29	44.60	44.78	323042
2021-03-23	44.25	44.85	42.01	42.66	401537
2021-03-24	43.50	44.57	41.70	41.90	550921
2021-03-25	41.19	44.01	40.85	43.96	310424
2021-03-26	44.29	45.53	43.82	45.34	296839
2021-03-29	45.28	45.54	43.29	43.63	419278
2021-03-30	43.44	44.36	43.10	44.00	426439
2021-03-31	44.37	45.51	43.98	45.26	342577
2021-04-01	45.79	47.86	45.58	47.42	449793
2021-04-05	47.91	47.92	45.68	47.35	377734
2021-04-06	47.12	47.75	46.94	47.28	317068
2021-04-07	47.29	47.29	45.86	46.16	276783
2021-04-08	46.43	46.43	44.88	45.60	392729
2021-04-09	45.73	46.72	45.17	46.28	372369
2021-04-12	46.47	46.82	45.61	46.63	253764
2021-04-13	46.51	46.64	45.05	45.89	300118
2021-04-14	45.85	46.48	44.93	45.87	225158
2021-04-15	46.39	47.36	45.24	45.34	562492
2021-04-16	45.81	47.03	45.57	46.79	309700
2021-04-19	46.58	46.95	45.45	45.63	414687
2021-04-20	45.62	45.75	43.50	44.00	404203
2021-04-21	44.64	45.16	44.03	44.65	253263
2021-04-22	44.64	45.37	44.08	44.63	344023
2021-04-23	44.41	45.36	44.17	44.60	373219
2021-04-26	45.15	45.64	44.85	45.35	289687
2021-04-27	45.50	46.30	45.01	45.03	243473
2021-04-28	44.87	44.93	43.94	44.64	227755
2021-04-29	45.31	45.95	44.83	45.62	264527
2021-04-30	44.81	45.06	43.86	44.43	236681
2021-05-03	45.03	45.33	44.49	45.09	242285
2021-05-04	44.62	44.84	43.88	44.27	331303
2021-05-05	44.63	43.99	43.19	43.41	206052
2021-05-06	43.70	43.86	42.80	43.65	316736
2021-05-07	43.66	45.09	43.13	44.69	316539
2021-05-10	44.50	44.83	42.87	43.01	297069
2021-05-11	41.92	42.33	41.16	41.53	299086
2021-05-12	41.02	41.20	39.12	39.53	485536
2021-05-13	39.80	41.69	39.75	41.38	493683
2021-05-14	42.01	42.18	41.02	42.10	284360
2021-05-17	41.74	41.74	40.48	41.42	159771
2021-05-18	41.47	41.47	40.21	40.27	236118
2021-05-19	39.34	41.06	38.96	41.03	570798
2021-05-20	41.11	41.93	41.00	41.56	252846
2021-05-21	42.25	42.91	41.88	42.04	348432
2021-05-24	42.48	43.16	41.87	42.45	311990
2021-05-25	42.68	44.86	42.68	43.78	564979
2021-05-26	46.90	52.27	46.45	52.04	1309721
2021-05-27	53.42	53.51	51.56	51.64	536764
2021-05-28	51.67	51.67	49.86	50.65	412213
2021-06-01	51.20	53.10	50.52	53.06	487149
2021-06-02	53.11	53.50	51.50	53.18	815646
2021-06-03	52.89	53.07	51.17	51.73	373175
2021-06-04	52.37	52.85	51.58	52.72	660660
2021-06-07	52.97	53.90	51.45	52.04	797443
2021-06-08	52.75	52.75	51.94	52.20	312215
2021-06-09	52.21	52.50	50.25	50.48	316950
2021-06-10	49.93	50.16	48.44	48.45	390120
2021-06-11	48.72	49.39	48.59	49.24	295325
2021-06-14	49.14	49.72	48.16	48.70	347930
2021-06-15	48.95	49.57	48.11	49.24	242737
2021-06-16	49.30	49.71	48.42	48.70	253156
2021-06-17	48.54	49.74	48.16	49.67	346908
2021-06-18	48.64	51.27	48.46	51.14	748276
2021-06-21	51.58	51.82	50.22	51.53	366256
2021-06-22	51.36	52.83	50.80	52.81	303980
2021-06-23	53.19	53.30	51.14	52.21	305413
2021-06-24	52.35	53.14	51.63	52.90	248179
2021-06-25	52.94	53.81	52.61	53.69	805091
2021-06-28	53.90	54.00	52.85	53.30	314529
2021-06-29	53.48	57.07	53.18	54.58	878353
2021-06-30	54.28	54.72	53.05	53.30	463509
2021-07-01	53.70	55.47	53.15	54.94	341633
2021-07-02	55.09	55.12	53.92	54.55	192752
2021-07-06	54.60	54.61	52.50	53.95	300383
2021-07-07	53.88	54.75	53.02	53.61	258713
2021-07-08	52.30	53.54	49.71	52.52	518681
2021-07-09	53.36	53.41	52.37	53.02	200994
2021-07-12	52.65	52.91	51.96	52.86	173001
2021-07-13	52.32	53.11	52.06	52.18	292420
2021-07-14	52.21	52.77	51.35	51.43	277756
2021-07-15	51.43	51.57	50.03	50.84	282910
2021-07-16	51.22	51.50	49.84	50.37	359324
2021-07-19	49.56	51.73	49.01	51.52	419529
2021-07-20	52.11	54.46	51.99	53.90	419199
2021-07-21	54.16	55.40	54.00	55.01	289460
2021-07-22	54.73	54.73	53.20	53.31	261837
2021-07-23	53.75	54.28	53.49	54.07	187132
2021-07-26	54.50	55.00	53.49	53.70	327408
2021-07-27	53.26	54.70	53.15	53.97	230891
2021-07-28	54.00	54.45	53.51	53.95	191903
2021-07-29	54.35	57.40	54.35	56.92	356880
2021-07-30	56.08	57.29	55.07	56.40	576084
2021-08-02	56.72	57.83	56.38	57.40	416165
2021-08-03	57.47	57.74	55.44	57.13	416286
2021-08-04	56.05	60.38	56.05	59.85	723420
2021-08-05	60.90	61.96	59.60	60.06	525063
2021-08-06	60.55	60.97	59.58	59.62	625615
2021-08-09	59.38	61.90	58.01	61.15	459603
2021-08-10	61.35	64.23	61.10	62.66	539694
2021-08-11	62.53	63.66	61.85	63.26	400167
2021-08-12	63.21	63.41	61.76	62.34	440236
2021-08-13	62.60	62.65	61.39	61.68	321106
2021-08-16	61.65	63.17	60.69	62.40	330903
2021-08-17	61.69	61.69	59.52	59.98	435758
2021-08-18	59.98	61.38	59.53	59.60	358531
2021-08-19	58.97	60.00	58.03	58.94	305926
2021-08-20	58.74	59.87	58.10	59.59	378549
2021-08-23	59.96	60.50	58.73	59.84	408863
2021-08-24	60.06	62.87	59.94	62.30	429902
2021-08-25	62.42	63.52	61.59	63.24	230745
2021-08-26	63.15	63.52	61.98	62.47	243526
2021-08-27	62.73	66.82	62.15	65.38	564085
2021-08-30	65.83	66.59	63.01	63.47	440162
2021-08-31	63.53	64.02	61.20	62.72	679518
2021-09-01	62.45	63.20	60.81	63.03	333645
2021-09-02	63.39	64.74	62.53	64.15	324438
2021-09-03	64.02	64.87	63.38	64.72	308071
2021-09-07	64.88	65.58	62.83	62.98	339852
2021-09-08	62.27	63.00	61.26	61.88	362079
2021-09-09	61.90	63.56	61.78	62.84	257668
2021-09-10	63.30	64.58	62.93	63.35	506653
2021-09-13	63.40	63.43	59.85	62.87	431898
2021-09-14	63.66	65.25	63.02	63.11	367077
2021-09-15	62.89	64.05	61.79	63.77	625892
2021-09-16	63.53	64.81	63.53	63.90	697413
2021-09-17	64.31	64.40	61.43	62.90	918820
2021-09-20	60.94	62.57	60.08	60.63	696555
2021-09-21	60.87	62.62	60.40	61.77	849866
2021-09-22	62.21	63.67	61.79	62.83	273015
2021-09-23	63.26	64.08	63.26	63.78	168841
2021-09-24	63.07	64.23	62.50	63.35	156596
2021-09-27	63.15	64.47	62.10	64.27	299410
2021-09-28	63.49	63.66	61.57	62.29	224384
2021-09-29	63.00	63.95	62.57	63.31	254465
2021-09-30	63.79	64.22	60.01	60.06	415332
2021-10-01	60.48	61.05	57.88	60.81	668938
2021-10-04	60.47	61.13	60.00	60.94	327757
2021-10-05	61.29	61.64	59.42	59.45	268831
2021-10-06	58.64	60.50	58.64	60.14	290673
2021-10-07	60.63	61.76	60.55	61.17	319911
2021-10-08	61.59	61.79	59.88	61.01	168831
2021-10-11	61.11	62.34	60.79	61.75	139309
2021-10-12	62.23	62.49	60.21	60.35	327176
2021-10-13	60.47	61.63	60.20	60.83	197472
2021-10-14	61.50	63.12	61.50	62.92	234103
2021-10-15	64.04	64.04	61.13	61.20	284477
2021-10-18	61.21	63.16	61.21	62.80	216108
2021-10-19	63.00	63.25	61.52	61.94	190159
2021-10-20	62.05	64.11	62.05	63.58	271184
2021-10-21	63.75	64.56	62.75	63.81	203635
2021-10-22	63.87	64.74	63.22	63.40	197861
2021-10-25	63.57	65.09	63.45	63.73	270062
2021-10-26	63.89	64.20	62.63	63.43	284018
2021-10-27	63.51	64.74	61.11	61.14	244025
2021-10-28	61.83	63.13	61.47	63.03	343826
2021-10-29	62.92	64.18	62.71	63.32	301857
2021-11-01	63.32	66.09	63.02	66.02	558726
2021-11-02	66.72	67.13	63.73	64.85	588562
2021-11-03	70.00	74.05	69.06	70.10	944382
2021-11-04	71.76	73.25	71.00	72.25	664875
2021-11-05	73.15	74.47	72.45	73.77	694126
2021-11-08	74.27	75.81	74.00	75.00	346673
2021-11-09	75.04	77.40	75.00	76.44	395793
2021-11-10	76.12	77.01	74.52	75.27	265282
2021-11-11	75.74	76.73	75.08	75.33	342343
2021-11-12	75.33	76.34	74.56	75.99	340152
2021-11-15	76.52	76.75	75.10	75.78	314404
2021-11-16	75.71	78.57	75.11	78.52	576229
2021-11-17	78.52	79.80	78.21	79.45	436485
2021-11-18	79.56	81.68	78.03	80.74	602602
2021-11-19	80.20	82.73	80.20	80.75	667098
2021-11-22	81.52	82.71	80.28	80.78	804836
2021-11-23	80.32	81.90	80.00	80.55	514917
2021-11-24	79.90	81.09	79.00	80.47	236416
2021-11-26	78.28	80.32	77.10	78.38	296270
2021-11-29	79.35	81.01	78.03	80.49	350417
2021-11-30	80.00	81.54	78.16	78.25	504578
2021-12-01	79.47	80.36	76.75	76.81	491944
2021-12-02	76.90	82.37	76.40	81.94	599709
2021-12-03	82.14	82.90	77.53	78.66	556529
2021-12-06	80.00	82.02	79.12	81.99	571183
2021-12-07	84.57	85.33	83.01	83.79	502233
2021-12-08	84.28	85.92	83.33	83.90	520703
2021-12-09	83.68	84.80	81.25	81.49	568864
2021-12-10	81.51	82.53	80.52	82.30	530816
2021-12-13	82.54	83.49	78.44	79.46	515155
2021-12-14	78.78	79.34	76.86	77.33	589889
2021-12-15	77.12	77.20	74.28	75.91	1089210
2021-12-16	76.16	76.60	73.69	73.82	979805
2021-12-17	73.35	74.44	71.68	71.86	1015573
2021-12-20	70.30	70.84	68.54	70.04	811316
2021-12-21	70.86	73.79	70.70	73.24	700640
2021-12-22	73.16	76.00	73.07	75.70	457333
2021-12-23	75.73	76.64	74.76	76.21	398455
2021-12-27	76.80	79.66	76.80	79.60	426911
2021-12-28	79.56	80.28	78.62	79.24	280182
2021-12-29	78.99	80.15	78.93	79.97	223800
2021-12-30	80.14	80.98	78.22	78.22	351682
2021-12-31	78.39	79.13	77.51	78.98	261515
2022-01-03	79.47	79.83	76.46	77.94	580120
2022-01-04	78.08	79.65	77.18	79.23	364340
2022-01-05	78.47	80.26	73.46	73.58	543954
2022-01-06	73.41	76.08	72.02	75.14	414650
2022-01-07	74.56	74.81	69.80	69.91	518655
2022-01-10	69.00	70.20	67.61	70.16	491415
2022-01-11	69.88	71.73	68.18	71.39	423909
2022-01-12	71.78	72.80	69.68	69.91	337213
2022-01-13	70.98	73.00	69.94	70.51	536003
2022-01-14	69.53	70.43	66.40	68.24	457743
2022-01-18	66.92	67.37	64.73	64.80	575807
2022-01-19	64.63	65.45	61.96	62.06	539057
2022-01-20	62.81	62.81	59.06	59.36	539865
2022-01-21	58.83	61.90	58.43	58.74	573981
2022-01-24	57.21	63.28	57.01	63.10	661577
2022-01-25	61.96	63.22	60.10	62.11	565312
2022-01-26	63.50	64.74	59.80	60.60	568963
2022-01-27	60.87	61.87	58.89	59.53	396023
2022-01-28	60.20	63.38	58.77	63.34	475719
2022-01-31	63.21	67.37	63.21	67.34	666244
2022-02-01	67.79	68.66	65.18	68.11	656158
2022-02-02	68.40	69.55	66.62	67.46	690059
2022-02-03	72.05	75.99	69.42	71.12	1343612
2022-02-04	72.93	74.02	70.43	72.35	1055496
2022-02-07	72.51	75.70	72.04	74.86	659815
2022-02-08	75.47	79.14	75.47	76.91	751746
2022-02-09	77.37	80.09	77.17	79.03	641633
2022-02-10	76.91	81.87	75.78	76.53	846970
2022-02-11	76.88	77.69	72.12	72.55	1119045
2022-02-14	72.41	75.12	70.85	73.42	719330
2022-02-15	74.19	75.94	74.10	74.62	573017
2022-02-16	73.75	75.89	73.34	75.25	390266
2022-02-17	74.43	75.46	73.72	74.06	302879
2022-02-18	73.83	75.00	72.87	73.86	400981
2022-02-22	72.97	73.40	68.35	68.41	619489
2022-02-23	68.91	69.84	63.66	64.07	876692
2022-02-24	61.46	65.88	60.61	65.54	593431
2022-02-25	65.48	68.62	64.50	68.14	646100
2022-02-28	67.14	69.06	66.16	67.24	388128
2022-03-01	67.00	68.45	65.84	66.88	390188
2022-03-02	67.70	70.25	66.90	69.64	305581
2022-03-03	70.31	70.55	66.78	67.41	272643
2022-03-04	66.75	67.99	65.72	67.92	466230
2022-03-07	67.96	68.81	63.57	63.75	508886
2022-03-08	63.71	67.19	62.90	64.40	421992
2022-03-09	65.62	69.02	65.18	68.40	351098
2022-03-10	67.15	68.59	66.21	68.30	375639
2022-03-11	68.57	69.50	66.24	66.34	305126
2022-03-14	66.71	67.40	62.41	63.47	452315
2022-03-15	63.15	67.09	63.15	66.67	381482
2022-03-16	67.32	69.93	65.36	68.53	337206
2022-03-17	68.27	71.50	68.19	71.04	330582
2022-03-18	70.75	73.40	70.01	72.64	840866
2022-03-21	71.95	72.18	66.06	67.54	563217
2022-03-22	67.85	69.00	67.63	68.65	361273
2022-03-23	67.56	68.42	65.91	66.16	355551
2022-03-24	65.82	65.86	57.84	58.16	1781764
2022-03-25	58.50	59.60	54.95	57.01	1338607
2022-03-28	57.01	58.12	55.81	56.50	652535
2022-03-29	57.51	60.67	57.51	60.03	555467
2022-03-30	59.68	59.70	56.10	56.44	413664
2022-03-31	56.48	57.50	54.49	54.88	597029
2022-04-01	55.44	56.47	55.02	55.53	342935
2022-04-04	55.59	57.28	54.90	56.36	440171
2022-04-05	56.42	57.04	53.14	53.42	483270
2022-04-06	52.72	53.11	49.93	50.11	1500488
2022-04-07	50.11	51.68	49.16	50.85	855017
2022-04-08	50.76	52.92	50.16	50.64	554287
2022-04-11	49.89	52.18	49.53	51.33	440844
2022-04-12	52.12	53.87	50.65	51.10	509914
2022-04-13	50.92	53.59	50.92	53.08	463866
2022-04-14	53.43	54.03	51.13	51.37	343242
2022-04-18	50.66	51.93	50.25	51.82	403565
2022-04-19	52.02	54.49	52.02	53.80	521589
2022-04-20	54.55	54.99	53.33	53.53	368037
2022-04-21	54.76	54.76	50.57	51.00	491754
2022-04-22	51.13	51.60	50.34	50.91	379013
2022-04-25	50.49	53.29	49.96	52.95	622975
2022-04-26	52.58	52.65	49.69	49.81	618546
2022-04-27	49.98	50.76	48.86	49.85	475245
2022-04-28	51.06	53.17	49.50	52.49	408939
2022-04-29	52.04	53.95	50.80	51.04	436007
2022-05-02	50.72	52.74	50.22	52.67	558343
2022-05-03	52.82	55.23	52.04	54.89	706737
2022-05-04	55.25	59.24	54.23	58.98	1010086
2022-05-05	57.47	58.77	54.61	55.44	686550
2022-05-06	54.94	55.64	53.00	54.50	579770
2022-05-09	53.83	55.11	51.80	52.87	531912
2022-05-10	53.89	55.44	50.23	50.89	679124
2022-05-11	50.89	51.90	48.25	48.98	607458
2022-05-12	48.56	52.21	48.25	51.84	596873
2022-05-13	52.71	53.87	52.32	53.74	579585
2022-05-16	53.74	54.55	52.08	54.32	469028
2022-05-17	55.92	57.08	54.96	56.91	484455
2022-05-18	55.36	55.83	52.54	53.01	495124
2022-05-19	52.71	54.99	52.71	53.63	413194
2022-05-20	54.60	55.77	51.39	54.05	335446
2022-05-23	54.37	55.60	53.00	53.63	818678
2022-05-24	52.27	52.27	44.00	45.10	2297103
2022-05-25	45.43	49.84	44.93	49.15	855059
2022-05-26	49.44	53.84	49.44	52.69	645627
2022-05-27	53.21	55.47	53.03	54.49	498286
2022-05-31	54.00	55.01	52.50	53.13	541322
2022-06-01	53.74	54.11	52.00	52.44	525227
2022-06-02	52.70	55.05	52.70	54.40	455225
2022-06-03	53.53	54.69	53.28	54.15	366089
2022-06-06	54.95	54.95	53.02	53.13	388847
2022-06-07	52.29	55.03	52.16	55.00	352780
2022-06-08	54.17	56.18	53.78	54.58	508999
2022-06-09	54.46	55.01	52.92	53.38	401759
2022-06-10	52.27	53.09	51.15	51.67	276590
2022-06-13	49.76	50.53	47.09	47.44	492474
2022-06-14	47.98	48.34	46.61	47.36	465636
2022-06-15	48.50	48.68	46.55	47.88	438522
2022-06-16	45.77	46.19	43.04	43.72	764035
2022-06-17	44.33	45.06	43.14	44.36	657829
2022-06-21	45.22	46.04	43.41	44.91	329926
2022-06-22	44.46	46.60	44.36	45.43	260249
2022-06-23	45.82	48.24	45.67	47.92	449350
2022-06-24	48.48	49.71	47.93	49.65	721736
2022-06-27	49.99	50.85	49.41	49.62	291061
2022-06-28	50.06	50.59	48.45	48.49	312551
2022-06-29	48.65	48.65	47.17	48.53	335625
2022-06-30	47.62	48.24	46.55	47.42	508859
2022-07-01	47.49	50.01	47.49	50.00	416481
2022-07-05	48.55	52.28	48.55	52.13	611198
2022-07-06	52.10	52.54	50.20	51.52	319096
2022-07-07	53.94	54.30	52.34	53.83	413571
2022-07-08	53.47	55.67	53.17	55.06	339019
2022-07-11	54.51	55.58	54.49	55.00	228847
2022-07-12	55.09	56.47	54.34	55.02	291419
2022-07-13	53.78	55.80	52.58	55.66	248588
2022-07-14	54.13	54.56	53.28	54.47	202975
2022-07-15	55.59	55.98	53.81	55.32	273980
2022-07-18	55.62	55.70	54.26	55.24	297091
2022-07-19	55.55	56.70	54.42	56.56	327716
2022-07-20	56.81	59.07	55.71	59.05	474839
2022-07-21	58.52	59.93	57.62	59.81	458293
2022-07-22	60.00	60.86	57.75	59.49	250739
2022-07-25	59.25	59.38	58.21	59.13	332511
2022-07-26	58.79	59.50	57.41	58.89	396947
2022-07-27	59.79	61.24	58.13	60.49	386375
2022-07-28	60.97	62.74	60.67	62.38	255595
2022-07-29	62.25	63.43	60.74	63.30	486973
2022-08-01	63.00	64.89	62.10	63.95	564199
2022-08-02	62.87	63.14	61.63	62.02	455512
2022-08-03	62.86	64.99	59.96	60.99	702794
2022-08-04	62.60	65.50	62.09	64.40	526012
2022-08-05	62.98	67.15	62.18	66.05	458931
2022-08-08	66.80	68.84	66.36	67.20	382200
2022-08-09	66.34	66.55	63.96	64.59	542863
2022-08-10	66.69	67.55	66.01	66.63	413181
2022-08-11	67.32	68.16	66.59	68.13	440436
2022-08-12	68.27	69.97	68.27	69.51	418792
2022-08-15	69.33	69.71	68.28	69.29	266892
2022-08-16	68.31	69.03	67.46	67.74	342416
2022-08-17	66.50	66.90	64.53	65.99	320989
2022-08-18	66.42	66.74	65.41	66.09	223816
2022-08-19	65.54	65.91	63.03	63.24	306872
2022-08-22	62.07	62.94	60.61	60.95	322587
2022-08-23	61.25	61.39	59.73	60.66	375633
2022-08-24	60.29	60.76	59.74	60.19	278135
2022-08-25	60.18	61.22	59.82	60.91	253603
2022-08-26	60.25	60.91	57.78	58.81	498058
2022-08-29	58.07	59.62	58.07	58.55	256917
2022-08-30	59.18	59.31	57.53	57.74	336442
2022-08-31	57.80	58.77	56.17	56.67	329583
2022-09-01	55.90	56.19	54.27	55.18	386244
2022-09-02	56.22	56.25	54.66	55.18	279250
2022-09-06	55.16	55.62	53.13	54.78	330156
2022-09-07	55.02	56.10	54.59	56.04	308388
2022-09-08	55.29	56.88	54.31	56.88	283756
2022-09-09	57.48	58.90	57.30	58.47	271927
2022-09-12	58.89	59.47	58.79	59.16	253205
2022-09-13	56.60	56.60	52.98	53.60	690016
2022-09-14	53.69	53.84	51.69	52.72	536659
2022-09-15	52.37	54.19	51.57	51.94	294349
2022-09-16	51.22	54.58	50.68	54.09	846917
2022-09-19	53.67	54.96	53.67	54.32	371916
2022-09-20	53.38	53.98	52.87	53.80	264483
2022-09-21	54.44	55.25	53.26	53.87	371571
2022-09-22	53.46	53.97	52.26	52.52	346959
2022-09-23	51.82	52.22	50.85	52.21	307948
2022-09-26	51.95	53.33	50.87	50.91	354383
2022-09-27	51.83	52.70	51.36	52.15	402340
2022-09-28	53.04	55.89	52.81	55.20	550684
2022-09-29	54.05	54.08	52.10	53.45	479451
2022-09-30	53.66	54.85	52.80	52.87	395190
2022-10-03	53.67	55.99	53.25	55.82	400451
2022-10-04	57.14	59.97	57.05	59.95	544084
2022-10-05	58.50	59.50	57.81	58.08	408632
2022-10-06	58.13	58.82	56.94	57.82	287717
2022-10-07	56.78	57.21	55.19	55.93	324304
2022-10-10	56.15	57.21	55.44	56.72	329031
2022-10-11	56.32	57.66	55.63	56.97	335882
2022-10-12	56.93	56.93	54.00	54.83	274074
2022-10-13	53.26	55.85	50.28	55.58	353659
2022-10-14	56.26	56.73	53.31	53.37	300095
2022-10-17	54.97	56.16	53.82	54.86	355391
2022-10-18	56.49	57.31	55.08	56.85	286455
2022-10-19	56.80	56.80	54.27	54.58	382978
2022-10-20	55.00	56.00	53.07	53.42	397267
2022-10-21	53.44	54.45	52.70	54.16	510584
2022-10-24	54.24	55.41	53.40	54.99	231321
2022-10-25	55.29	60.27	55.29	59.48	529032
2022-10-26	59.41	60.30	58.48	59.27	476394
2022-10-27	59.66	60.10	57.70	58.21	365787
2022-10-28	58.25	60.00	57.62	59.80	279927
2022-10-31	59.00	59.12	57.72	58.21	339711
2022-11-01	59.54	59.78	55.90	56.66	1159315
2022-11-02	52.00	52.00	47.12	47.47	1956247
2022-11-03	46.50	48.27	44.68	47.29	807461
2022-11-04	47.53	48.13	45.32	46.74	536745
2022-11-07	47.00	47.49	45.66	47.22	397489
2022-11-08	47.27	49.73	46.84	49.56	551387
2022-11-09	48.68	49.83	48.23	49.25	512098
2022-11-10	52.84	58.00	52.62	55.20	710424
2022-11-11	55.06	56.11	54.42	54.55	325766
2022-11-14	54.40	54.40	50.92	51.22	633462
2022-11-15	53.09	53.21	50.66	50.99	524295
2022-11-16	50.90	50.97	49.52	49.63	361658
2022-11-17	48.44	49.34	48.00	48.93	344807
2022-11-18	50.28	50.28	48.20	49.34	282323
2022-11-21	49.18	49.42	48.63	49.17	239887
2022-11-22	49.58	50.91	49.41	50.89	394264
2022-11-23	50.67	51.67	50.27	50.54	194923
2022-11-25	50.41	50.95	50.22	50.66	122864
2022-11-28	50.12	50.63	49.32	49.48	281294
2022-11-29	49.19	49.98	48.98	49.72	272283
2022-11-30	49.55	52.03	48.73	51.99	321035
2022-12-01	52.64	54.32	52.48	53.75	328120
2022-12-02	52.29	53.61	51.98	53.39	465327
2022-12-05	52.06	52.35	51.04	51.54	335898
2022-12-06	51.64	51.64	50.37	51.20	307461
2022-12-07	51.55	52.28	50.77	52.10	403438
2022-12-08	51.96	53.12	51.48	53.11	299546
2022-12-09	52.61	53.55	52.46	53.20	627565
2022-12-12	53.63	54.78	52.98	54.12	227977
2022-12-13	58.36	58.50	55.17	55.72	523689
2022-12-14	54.29	55.26	53.92	53.98	425782
2022-12-15	52.78	54.31	52.32	53.86	377327
2022-12-16	52.70	53.92	52.22	53.09	456193
2022-12-19	52.78	53.01	52.05	52.75	304532
2022-12-20	52.32	52.39	51.48	52.20	307367
2022-12-21	52.86	53.82	52.83	53.07	342099
2022-12-22	52.30	52.68	51.23	52.33	308553
2022-12-23	52.34	53.14	51.38	52.62	251540
2022-12-27	52.41	53.00	51.38	51.40	199623
2022-12-28	51.42	52.04	50.29	50.32	214908
2022-12-29	50.82	51.87	50.19	51.71	289538
2022-12-30	50.94	52.06	50.70	51.51	280565
2023-01-03	52.70	53.19	51.37	53.13	426231
2023-01-04	53.99	55.12	53.43	53.59	436962
2023-01-05	53.59	54.11	52.52	53.36	258186
2023-01-06	54.04	54.72	53.41	54.48	374724
2023-01-09	55.12	56.02	54.36	54.77	298558
2023-01-10	54.29	55.36	54.16	55.24	143298
2023-01-11	55.82	57.59	55.82	57.50	319704
2023-01-12	57.73	59.50	56.34	59.18	277156
2023-01-13	58.16	59.80	58.16	58.98	333114
2023-01-17	55.50	58.25	54.82	57.39	322172
2023-01-18	58.15	59.62	56.10	56.29	275495
2023-01-19	55.89	55.95	54.85	55.06	243990
2023-01-20	55.56	57.18	54.64	57.08	371633
2023-01-23	56.99	58.08	56.99	57.93	178402
2023-01-24	57.32	58.21	57.03	57.47	167786
2023-01-25	56.67	58.05	56.38	58.03	203078
2023-01-26	58.51	59.47	56.56	58.52	319152
2023-01-27	58.15	59.07	57.93	58.46	230821
2023-01-30	57.77	58.25	56.25	56.26	283938
2023-01-31	56.63	59.08	56.63	58.95	402046
2023-02-01	58.65	60.20	56.86	59.96	425286
2023-02-02	61.32	62.37	61.03	61.83	435131
2023-02-03	60.18	63.01	59.31	61.99	706445
2023-02-06	61.38	62.17	59.95	60.02	573740
2023-02-07	62.76	68.91	62.18	68.80	1207048
2023-02-08	69.08	69.59	66.93	69.50	493810
2023-02-09	70.68	71.98	67.84	67.99	719172
2023-02-10	67.97	68.61	66.51	66.84	584860
2023-02-13	66.84	70.30	66.34	69.98	720682
2023-02-14	68.93	70.78	67.76	70.67	443065
2023-02-15	70.60	73.40	69.82	73.38	1014215
2023-02-16	71.43	73.03	71.40	72.33	553715
2023-02-17	71.98	71.98	69.81	71.55	671643
2023-02-21	69.09	71.23	68.06	68.30	580843
2023-02-22	68.63	69.66	67.95	68.55	503604
2023-02-23	69.53	69.87	67.21	68.26	481165
2023-02-24	66.50	69.35	65.99	68.64	337746
2023-02-27	69.01	69.75	68.24	69.02	379076
2023-02-28	68.81	70.00	68.41	68.41	392917
2023-03-01	68.24	68.98	67.95	68.45	300493
2023-03-02	67.35	69.03	67.35	68.92	229111
2023-03-03	69.87	69.99	68.68	69.83	304867
2023-03-06	70.05	70.17	68.28	68.81	282299
2023-03-07	69.03	69.13	67.74	68.51	263279
2023-03-08	68.88	69.89	68.17	69.68	350171
2023-03-09	69.67	71.04	68.52	68.55	389520
2023-03-10	68.48	68.48	65.60	66.72	444049
2023-03-13	65.26	67.43	64.80	65.92	355455
2023-03-14	67.66	68.15	65.84	66.92	246798
2023-03-15	65.29	66.41	63.62	64.67	414494
2023-03-16	63.94	66.74	63.85	66.41	367876
2023-03-17	66.33	66.88	65.11	66.68	483099
2023-03-20	67.01	68.34	67.01	67.30	370783
2023-03-21	68.37	69.37	67.85	68.62	271166
2023-03-22	68.30	69.81	67.77	67.77	481570
2023-03-23	68.48	69.78	66.90	68.02	367317
2023-03-24	67.29	67.90	66.45	67.85	454885
2023-03-27	68.66	68.83	67.55	67.95	473016
2023-03-28	67.81	70.43	67.39	70.42	753101
2023-03-29	71.36	73.02	70.97	72.86	1175631
2023-03-30	73.50	75.40	72.99	74.31	1028546
2023-03-31	74.59	75.73	74.59	75.23	1017377
2023-04-03	74.95	75.88	72.37	72.68	647437
2023-04-04	72.91	73.38	69.55	70.10	658297
2023-04-05	69.61	69.97	68.03	68.49	438454
2023-04-06	68.11	68.11	65.95	68.00	721780
2023-04-10	67.64	69.41	67.24	69.15	559729
2023-04-11	69.58	70.25	69.45	69.79	620224
2023-04-12	70.09	70.17	68.50	69.04	462165
2023-04-13	69.56	70.09	68.71	69.96	309723
2023-04-14	69.75	70.51	69.54	69.86	394687
2023-04-17	69.95	71.81	69.65	71.79	305983
2023-04-18	72.44	73.91	72.29	73.58	309069
2023-04-19	73.37	74.51	72.96	74.07	283434
2023-04-20	74.17	75.87	73.95	75.51	370873
2023-04-21	75.96	76.06	74.28	75.24	250170
2023-04-24	75.06	75.57	74.37	75.30	267564
2023-04-25	74.79	74.79	72.12	72.12	312934
2023-04-26	72.19	72.49	70.30	70.44	272849
2023-04-27	71.03	72.24	70.75	72.16	255052
2023-04-28	72.08	74.50	72.08	74.17	286578
2023-05-01	73.70	74.92	73.16	74.13	207986
2023-05-02	73.81	74.41	72.83	73.98	272031
2023-05-03	74.01	76.82	74.01	74.27	430407
2023-05-04	74.00	74.09	71.74	72.45	506927
2023-05-05	73.37	74.38	72.78	74.16	306495
2023-05-08	74.16	75.87	73.64	75.22	237654
2023-05-09	74.44	74.60	70.64	70.97	666118
2023-05-10	72.07	72.18	68.80	70.75	614889
2023-05-11	70.52	71.09	69.40	70.95	346312
2023-05-12	70.95	71.57	67.42	69.02	563610
2023-05-15	69.00	70.45	68.59	69.97	419469
2023-05-16	68.91	70.90	68.50	70.41	682914
2023-05-17	70.79	70.79	69.25	69.55	403674
2023-05-18	69.21	70.19	68.77	69.52	384950
2023-05-19	69.91	69.91	63.84	67.05	1199504
2023-05-22	66.89	68.77	66.79	67.70	572563
2023-05-23	67.03	67.09	65.56	65.97	470055
2023-05-24	65.76	66.02	64.83	65.37	488024
2023-05-25	65.79	65.79	63.89	64.13	513102
2023-05-26	64.06	64.53	63.24	64.52	353685
2023-05-30	58.61	60.66	53.84	57.66	2240056
2023-05-31	57.00	58.72	57.00	58.13	1356517
2023-06-01	58.00	60.72	57.95	60.43	674930
2023-06-02	61.00	63.16	61.00	62.37	636304
2023-06-05	61.80	62.50	61.53	62.37	466392
2023-06-06	62.20	65.08	62.20	64.89	368059
2023-06-07	65.06	66.44	64.83	65.32	457054
2023-06-08	64.78	65.52	63.36	63.86	427510
2023-06-09	63.94	64.33	63.40	64.30	453484
2023-06-12	64.50	65.00	62.73	62.79	437290
2023-06-13	62.95	65.00	62.88	64.65	381103
2023-06-14	64.48	65.21	62.39	62.81	501957
2023-06-15	63.16	64.29	62.85	63.98	384122
2023-06-16	64.74	64.74	61.95	62.33	717339
2023-06-20	62.29	63.19	61.48	62.39	373162
2023-06-21	61.76	63.57	61.06	63.42	456049
2023-06-22	63.09	63.12	62.03	62.76	266897
2023-06-23	62.25	63.25	62.00	62.56	1575298
2023-06-26	62.27	63.81	62.06	62.58	425687
2023-06-27	63.11	66.02	62.95	65.18	360955
2023-06-28	65.14	65.77	64.54	64.71	174475
2023-06-29	64.44	66.02	64.37	65.88	305572
2023-06-30	66.72	66.72	65.36	65.45	321758
2023-07-03	65.60	65.62	64.40	65.50	189572
2023-07-05	65.47	65.47	63.45	64.01	291222
2023-07-06	63.00	63.14	61.24	61.70	317760
2023-07-07	61.97	62.72	61.45	61.68	325487
2023-07-10	61.24	64.03	61.24	64.01	273319
2023-07-11	64.12	65.22	63.88	64.85	243618
2023-07-12	66.09	68.69	65.71	67.88	484313
2023-07-13	68.00	68.94	67.54	67.88	342534
2023-07-14	68.16	68.97	66.95	68.69	298582
2023-07-17	68.53	69.53	68.34	69.39	440481
2023-07-18	69.84	70.63	69.76	70.58	384294
2023-07-19	71.00	71.00	69.10	69.83	316953
2023-07-20	70.03	70.03	67.52	67.86	250078
2023-07-21	68.59	68.98	67.46	67.55	196157
2023-07-24	68.09	69.02	67.64	68.90	168941
2023-07-25	68.59	70.35	68.59	68.98	257760
2023-07-26	68.52	69.16	67.77	68.48	227819
2023-07-27	69.31	69.52	66.61	66.83	180442
2023-07-28	68.12	69.01	67.81	68.92	245059
2023-07-31	68.69	70.13	68.48	69.66	352536
2023-08-01	69.26	70.42	68.97	69.44	356320
2023-08-02	66.80	69.10	64.89	65.56	393162
2023-08-03	65.00	65.92	64.25	65.82	364927
2023-08-04	66.17	69.34	65.80	67.80	314238
2023-08-07	67.52	68.06	66.73	67.28	234897
2023-08-08	66.81	67.80	66.29	67.77	266723
2023-08-09	67.66	67.80	66.31	67.15	204743
2023-08-10	67.81	68.81	66.23	66.74	249706
2023-08-11	66.23	67.01	65.93	66.29	156352
2023-08-14	65.80	66.53	65.34	66.34	238212
2023-08-15	66.40	69.42	66.21	68.86	555027
2023-08-16	68.73	69.88	67.76	67.78	430845
2023-08-17	67.80	68.54	63.88	64.07	359133
2023-08-18	63.41	65.05	63.34	65.01	232570
2023-08-21	64.98	65.29	63.35	63.86	219358
2023-08-22	64.55	64.98	63.30	63.36	135793
2023-08-23	63.78	65.39	63.43	64.81	165057
2023-08-24	64.90	65.14	63.50	63.55	166965
2023-08-25	63.97	64.13	61.56	63.13	171395
2023-08-28	64.45	67.04	64.45	66.69	313422
2023-08-29	66.47	70.45	65.98	70.28	397476
2023-08-30	69.47	73.18	69.47	71.53	644336
2023-08-31	71.72	72.44	71.19	71.27	292495
2023-09-01	71.97	73.49	71.75	73.27	293640
2023-09-05	72.64	72.64	70.10	70.51	272869
2023-09-06	71.39	72.12	69.97	70.89	253768
2023-09-07	70.65	71.55	70.10	71.02	216867
2023-09-08	70.78	71.06	69.60	69.61	164696
2023-09-11	70.37	70.74	68.80	70.17	219830
2023-09-12	69.63	70.74	68.95	69.77	187090
2023-09-13	69.76	70.13	67.89	69.24	250734
2023-09-14	70.16	71.67	69.82	71.51	311932
2023-09-15	70.62	70.62	68.64	69.63	549220
2023-09-18	69.67	69.70	68.33	68.37	250027
2023-09-19	68.13	68.24	66.62	66.86	292888
2023-09-20	67.44	68.21	66.04	66.06	241189
2023-09-21	64.77	65.18	63.75	64.38	273606
2023-09-22	64.81	65.23	63.57	63.99	210380
2023-09-25	63.75	65.10	63.54	64.24	239356
2023-09-26	63.74	64.90	62.56	62.67	233701
2023-09-27	63.32	63.64	61.90	62.54	258299
2023-09-28	62.29	65.14	62.16	64.20	246745
2023-09-29	65.10	65.10	63.25	63.72	320774
2023-10-02	63.02	63.83	61.87	62.68	308792
2023-10-03	62.23	62.30	60.11	60.34	315873
2023-10-04	60.67	61.41	60.04	60.85	405522
2023-10-05	60.69	60.86	59.67	60.04	290131
2023-10-06	59.65	61.61	59.53	60.86	285028
2023-10-09	60.02	62.24	59.41	61.90	225472
2023-10-10	61.98	65.56	61.95	64.27	411880
2023-10-11	64.37	64.92	62.84	63.31	331335
2023-10-12	63.58	63.58	60.73	61.12	339212
2023-10-13	61.36	61.55	60.44	61.20	262184
2023-10-16	61.65	62.41	61.15	61.63	322695
2023-10-17	60.91	64.48	60.91	63.14	430368
2023-10-18	62.31	62.57	60.86	61.47	323774
2023-10-19	61.62	61.81	58.53	58.99	349375
2023-10-20	59.29	60.31	59.14	59.60	506349
2023-10-23	59.36	60.15	58.71	58.97	316965
2023-10-24	59.36	59.58	58.69	59.28	248711
2023-10-25	58.33	58.37	57.02	57.04	337631
2023-10-26	57.69	58.49	57.18	57.79	248774
2023-10-27	58.16	58.92	57.10	58.71	483522
2023-10-30	59.58	59.90	58.45	59.06	408384
2023-10-31	59.10	60.01	57.92	58.63	641824
2023-11-01	56.86	56.93	52.12	55.68	1529013
2023-11-02	56.30	58.30	54.26	55.71	705066
2023-11-03	57.54	60.51	56.25	59.49	622618
2023-11-06	59.00	59.24	56.32	56.50	368389
2023-11-07	56.40	57.31	55.81	56.89	364403
2023-11-08	57.22	57.27	55.80	56.28	301094
2023-11-09	56.51	56.61	53.98	54.12	426991
2023-11-10	54.41	56.24	53.84	55.85	368101
2023-11-13	55.29	56.27	54.85	55.99	318721
2023-11-14	58.62	63.17	58.62	62.28	646623
2023-11-15	62.37	62.74	60.89	61.14	550255
2023-11-16	61.12	61.38	58.46	58.50	512042
2023-11-17	59.05	59.40	58.35	59.36	574717
2023-11-20	59.61	60.00	58.75	59.93	287060
2023-11-21	59.46	59.83	58.62	58.67	192019
2023-11-22	59.46	60.45	59.43	59.85	244494
2023-11-24	59.68	60.44	59.64	60.09	90165
2023-11-27	59.88	59.88	58.95	59.33	254580
2023-11-28	59.37	60.06	58.85	59.73	331417
2023-11-29	60.60	61.28	60.20	60.81	277637
2023-11-30	60.99	61.33	59.78	60.19	384076
2023-12-01	60.28	62.60	60.28	62.53	315896
2023-12-04	62.01	64.10	62.01	63.95	363846
2023-12-05	63.83	64.09	63.27	63.88	283844
2023-12-06	64.60	66.74	64.60	64.94	322659
2023-12-07	65.17	65.46	64.34	65.23	237066
2023-12-08	65.19	66.50	64.80	66.41	227107
2023-12-11	66.25	67.08	66.07	66.42	353459
2023-12-12	66.65	66.70	65.56	65.75	372773
2023-12-13	66.42	68.80	64.40	68.52	352649
2023-12-14	70.57	73.36	69.39	73.04	502052
2023-12-15	73.00	73.68	72.01	72.65	712427
2023-12-18	71.58	72.36	70.73	72.02	352347
2023-12-19	72.94	74.46	72.59	73.95	429647
2023-12-20	73.92	76.10	73.09	73.13	346122
2023-12-21	74.48	74.86	72.37	73.72	325802
2023-12-22	74.07	75.02	73.65	74.59	246343
2023-12-26	75.11	77.11	74.65	76.88	231319
2023-12-27	77.11	77.75	76.12	76.36	224375
2023-12-28	75.43	76.41	75.18	75.30	194829
2023-12-29	74.85	75.34	74.00	74.26	207018
2024-01-02	73.35	74.82	73.02	74.70	287395
2024-01-03	73.61	73.61	69.45	69.50	481787
2024-01-04	69.76	69.76	68.15	68.98	763135
2024-01-05	67.96	69.93	67.74	68.22	291618
2024-01-08	68.53	70.60	68.37	70.56	238226
2024-01-09	69.31	69.89	68.61	68.90	232982
2024-01-10	68.60	69.75	68.17	68.63	238154
2024-01-11	68.08	68.82	67.17	68.69	232814
2024-01-12	69.82	69.94	67.71	68.18	214703
2024-01-16	67.36	68.28	66.93	68.16	267736
2024-01-17	66.87	67.85	66.05	66.73	287489
2024-01-18	67.73	69.34	67.12	69.25	213477
2024-01-19	69.54	70.55	68.27	69.98	149548
2024-01-22	70.89	72.21	70.69	72.00	216842
2024-01-23	72.03	72.22	68.82	69.68	267731
2024-01-24	70.65	70.65	67.27	67.57	238726
2024-01-25	69.08	69.78	68.42	69.37	207260
2024-01-26	69.90	70.33	69.00	69.34	195240
2024-01-29	69.30	71.68	68.90	71.30	245036
2024-01-30	70.90	71.38	69.99	70.04	160590
2024-01-31	69.90	71.89	68.39	68.48	295176
2024-02-01	69.58	70.82	68.58	70.76	204547
2024-02-02	69.25	71.72	68.86	71.39	252472
2024-02-05	70.22	71.57	69.39	71.05	471356
2024-02-06	75.50	80.63	73.12	79.54	903468
2024-02-07	79.94	79.99	77.24	77.46	555012
2024-02-08	77.43	79.54	77.43	79.51	327041
2024-02-09	79.55	81.23	79.33	81.17	328642
2024-02-12	81.33	83.93	81.33	81.95	414067
2024-02-13	77.16	78.54	76.25	77.33	500108
2024-02-14	78.59	80.78	77.18	79.98	339075
2024-02-15	80.38	81.78	79.77	80.88	415322
2024-02-16	79.72	81.20	78.18	80.44	290093
2024-02-20	79.08	79.79	78.24	79.55	242089
2024-02-21	80.04	81.95	79.46	81.65	420044
2024-02-22	81.34	83.20	81.34	82.55	266578
2024-02-23	82.75	83.79	82.50	83.00	219234
2024-02-26	82.39	83.73	81.76	82.40	152589
2024-02-27	83.85	83.99	82.51	82.85	194358
2024-02-28	81.71	82.70	81.64	81.81	171628
2024-02-29	83.31	84.10	82.36	83.79	290084
2024-03-01	83.53	84.93	82.77	84.83	177693
2024-03-04	84.83	86.10	84.51	84.72	242140
2024-03-05	84.21	84.89	81.93	82.20	237434
2024-03-06	83.54	83.54	81.93	82.39	145497
2024-03-07	83.41	85.16	83.41	83.85	156122
2024-03-08	85.04	85.40	83.18	83.19	165553
2024-03-11	83.04	83.53	81.58	83.05	165924
2024-03-12	82.64	83.71	81.67	83.04	163932
2024-03-13	83.00	86.55	83.00	85.47	331039
2024-03-14	84.61	84.61	78.93	80.07	322206
2024-03-15	79.38	82.32	79.38	81.05	500486
2024-03-18	81.56	82.22	79.83	79.88	317786
2024-03-19	79.65	82.37	79.65	82.33	217045
2024-03-20	82.40	85.27	81.90	84.26	204337
2024-03-21	84.60	86.71	83.81	85.70	313155
2024-03-22	86.15	86.15	83.58	84.55	295349
2024-03-25	84.93	85.91	82.02	82.06	292347
2024-03-26	82.12	82.44	80.72	81.96	289384
2024-03-27	82.60	84.04	82.60	83.65	224197
2024-03-28	83.98	86.42	83.63	85.01	296627
2024-04-01	85.35	85.35	83.78	84.20	267724
2024-04-02	82.37	82.37	78.30	78.99	338385
2024-04-03	78.11	80.40	78.11	79.76	361707
2024-04-04	81.14	82.13	78.96	79.01	284384
2024-04-05	79.02	81.17	79.02	80.40	178492
2024-04-08	81.17	81.26	80.19	80.84	159546
2024-04-09	81.43	83.71	80.05	83.66	386058
2024-04-10	81.02	81.02	77.35	78.27	370998
2024-04-11	78.74	80.20	78.12	79.95	181676
2024-04-12	78.86	80.00	78.83	79.19	187926
2024-04-15	79.49	79.63	77.33	78.13	244985
2024-04-16	77.35	77.35	74.81	75.78	238605
2024-04-17	76.59	76.59	74.12	74.44	251221
2024-04-18	75.19	75.64	73.22	73.36	227377
2024-04-19	73.08	75.65	73.08	75.14	284889
2024-04-22	75.73	75.85	74.64	74.76	244766
2024-04-23	74.85	78.25	74.85	77.62	217368
2024-04-24	77.21	78.08	75.14	75.49	309216
2024-04-25	74.48	75.38	72.64	75.36	364136
2024-04-26	75.95	77.26	75.95	76.35	190992
2024-04-29	77.19	78.04	76.80	77.46	168165
2024-04-30	76.32	77.08	74.93	74.99	148466
2024-05-01	75.29	77.96	74.82	75.24	235564
2024-05-02	76.22	77.48	74.38	77.31	234196
2024-05-03	79.64	82.09	78.81	78.93	186037
2024-05-06	79.70	80.38	79.64	79.89	103009
2024-05-07	80.45	81.08	79.57	79.57	131570
2024-05-08	78.46	79.09	77.80	78.62	153670
2024-05-09	78.62	80.62	78.40	80.58	193391
2024-05-10	80.57	80.78	79.12	80.06	211279
2024-05-13	81.04	81.32	79.09	79.16	149853
2024-05-14	80.99	81.12	79.56	79.68	203107
2024-05-15	81.48	83.66	80.67	82.34	355837
2024-05-16	82.13	82.38	79.31	79.52	327318
2024-05-17	79.80	80.27	78.92	80.21	156222
2024-05-20	80.12	83.08	80.12	80.48	335006
2024-05-21	79.91	79.91	76.44	77.68	442698
2024-05-22	72.00	74.70	68.83	71.96	961553
2024-05-23	71.21	72.49	69.67	71.26	614858
2024-05-24	71.83	72.87	70.87	71.68	372140
2024-05-28	72.27	72.27	69.93	70.60	279739
2024-05-29	69.37	69.89	68.38	69.29	352037
2024-05-30	69.52	70.82	69.00	69.75	296535
2024-05-31	70.21	71.08	69.04	69.61	311182
2024-06-03	70.73	70.85	69.51	69.58	356135
2024-06-04	68.75	69.17	66.67	67.02	422717
2024-06-05	67.76	69.18	66.48	69.01	456739
2024-06-06	68.63	69.21	68.31	68.50	353879
2024-06-07	67.10	67.87	66.51	66.73	364028
2024-06-10	66.12	67.09	65.96	66.97	221420
2024-06-11	66.49	66.87	65.61	66.33	195932
2024-06-12	69.55	73.74	69.33	71.28	665441
2024-06-13	71.00	72.68	70.37	72.58	330362
2024-06-14	71.03	72.37	69.67	72.15	314148
2024-06-17	72.38	73.34	71.11	73.06	315456
2024-06-18	72.76	73.54	72.18	72.74	330332
2024-06-20	72.50	73.18	70.82	71.79	392261
2024-06-21	71.86	71.93	70.52	71.38	814729
2024-06-24	71.47	72.95	71.37	71.77	264361
2024-06-25	71.32	71.32	67.59	67.63	475736
2024-06-26	67.00	68.56	66.68	67.21	559282
2024-06-27	67.51	68.25	67.02	67.44	615425
2024-06-28	68.00	68.93	67.37	67.75	1137339
2024-07-01	67.93	67.93	65.42	65.60	372960
2024-07-02	65.29	66.51	64.82	66.00	552030
2024-07-03	66.28	67.25	65.59	66.91	213977
2024-07-05	66.75	67.37	65.82	66.80	201918
2024-07-08	67.54	68.38	66.73	68.12	488642
2024-07-09	67.82	69.00	67.46	67.85	236291
2024-07-10	68.34	69.78	68.26	69.41	533836
2024-07-11	72.45	74.54	71.26	72.55	1034545
2024-07-12	73.66	75.94	73.44	74.28	595554
2024-07-15	75.06	75.82	74.33	74.96	464160
2024-07-16	76.34	79.74	75.96	79.58	846944
2024-07-17	78.48	79.88	76.52	76.54	397730
2024-07-18	76.24	80.35	74.92	75.61	471712
2024-07-19	75.63	76.21	74.65	75.88	355235
2024-07-22	76.74	77.99	75.14	77.79	243548
2024-07-23	77.30	78.88	76.17	78.22	371275
2024-07-24	78.28	79.38	75.72	76.02	247643
2024-07-25	76.69	80.61	76.04	77.56	652395
2024-07-26	79.42	82.80	79.10	81.96	601016
2024-07-29	82.39	82.60	80.24	82.13	261610
2024-07-30	82.94	83.25	81.54	82.43	203963
2024-07-31	83.11	84.73	81.27	81.51	391428
2024-08-01	82.00	82.68	77.24	78.67	358310
2024-08-02	74.20	76.11	73.52	75.61	428035
2024-08-05	69.90	74.11	69.41	73.82	832682
2024-08-06	72.55	75.92	72.21	74.45	303907
2024-08-07	80.00	86.81	78.17	82.72	1025782
2024-08-08	83.75	83.75	80.35	82.37	569612
2024-08-09	83.00	84.13	82.00	83.27	384807
2024-08-12	83.28	84.19	81.62	84.10	483417
2024-08-13	85.00	86.29	83.91	86.17	551157
2024-08-14	85.85	86.99	84.91	86.51	723867
2024-08-15	88.56	90.35	87.15	89.57	1020272
2024-08-16	88.78	91.02	88.29	88.79	460910
2024-08-19	89.34	89.63	88.18	89.50	244905
2024-08-20	89.41	90.12	87.79	87.83	301661
2024-08-21	88.92	89.86	88.12	89.76	281303
2024-08-22	89.97	90.41	88.16	88.34	216053
2024-08-23	89.20	92.74	89.03	92.51	440713
2024-08-26	93.16	93.53	91.29	91.60	507227
2024-08-27	90.77	91.42	90.02	90.73	286214
2024-08-28	90.75	92.18	90.42	91.00	294816
2024-08-29	91.99	92.75	90.94	91.19	317464
2024-08-30	92.04	93.67	91.25	93.41	300026
2024-09-03	92.47	93.50	88.88	89.35	397053
2024-09-04	89.20	90.88	87.80	89.94	505431
2024-09-05	90.16	90.69	88.55	89.51	662730
2024-09-06	89.48	91.27	88.00	88.53	376837
2024-09-09	87.46	89.17	86.80	87.30	468620
2024-09-10	87.71	88.53	86.88	87.02	421672
2024-09-11	85.98	87.50	84.58	87.47	553679
2024-09-12	87.96	92.15	87.96	91.34	549452
2024-09-13	92.95	97.22	92.48	95.57	659233
2024-09-16	96.10	96.29	93.20	93.81	262262
2024-09-17	95.29	95.75	93.51	94.10	430296
2024-09-18	94.48	95.68	92.36	92.87	491969
2024-09-19	96.00	96.00	93.00	95.65	376552
2024-09-20	94.65	95.65	92.35	92.81	880614
2024-09-23	93.76	94.29	92.26	92.55	354656
2024-09-24	92.83	93.24	91.99	92.68	247655
2024-09-25	92.29	92.88	91.16	92.00	221982
2024-09-26	93.92	95.00	93.26	93.86	227459
2024-09-27	94.98	96.56	93.91	94.30	242249
2024-09-30	93.50	95.09	93.25	94.85	267674
2024-10-01	94.96	96.71	93.36	96.32	349155
2024-10-02	95.31	96.20	94.17	94.55	239963
2024-10-03	93.90	95.53	93.49	95.06	242171
2024-10-04	96.44	96.44	92.19	93.88	223331
2024-10-07	92.42	93.87	91.70	93.15	325986
2024-10-08	93.98	95.46	92.76	94.42	237138
2024-10-09	93.41	96.03	93.41	94.64	400307
2024-10-10	92.14	93.68	91.86	92.96	355182
2024-10-11	92.47	94.38	92.47	93.91	216324
2024-10-14	93.89	95.78	93.60	95.34	190098
2024-10-15	95.50	97.32	95.50	96.16	193028
2024-10-16	97.66	99.32	97.36	98.74	504767
2024-10-17	98.63	100.05	98.33	99.15	711687
2024-10-18	99.90	101.39	99.20	99.94	584554
2024-10-21	98.81	98.83	93.16	93.49	386501
2024-10-22	92.64	92.74	90.59	90.82	284297
2024-10-23	89.78	91.08	89.08	90.15	232439
2024-10-24	90.63	91.45	88.96	89.03	422812
2024-10-25	89.58	90.42	87.96	88.13	306510
2024-10-28	89.46	91.46	89.37	90.85	439140
2024-10-29	92.31	92.36	85.71	89.44	651465
2024-10-30	89.74	93.11	89.21	89.99	360298
2024-10-31	89.20	90.03	88.12	88.23	241443
2024-11-01	89.31	94.50	89.31	91.49	625122
2024-11-04	91.08	93.53	90.51	90.92	344078
2024-11-05	90.32	91.71	90.32	91.51	338590
2024-11-06	91.90	93.42	90.27	92.33	579775
2024-11-07	92.61	94.31	92.25	93.70	301369
2024-11-08	93.93	96.95	93.64	96.84	486414
2024-11-11	98.37	98.83	96.26	97.06	226471
2024-11-12	96.41	96.52	93.79	94.92	341941
2024-11-13	96.53	98.62	95.93	96.52	496160
2024-11-14	96.16	98.87	96.16	97.08	718440
2024-11-15	97.48	97.84	95.79	97.08	342852
2024-11-18	97.42	98.57	96.28	96.79	264950
2024-11-19	96.39	98.80	95.69	98.75	360959
2024-11-20	98.75	99.42	97.38	98.14	325372
2024-11-21	98.45	102.10	98.26	100.08	591019
2024-11-22	100.81	102.42	100.52	102.10	289510
2024-11-25	103.01	107.27	103.01	104.25	435887
2024-11-26	103.22	104.62	102.63	103.45	602948
2024-11-27	104.75	105.05	102.48	103.73	452243
2024-11-29	105.10	105.30	103.17	103.73	238251
2024-12-02	103.22	106.25	102.89	105.31	366861
2024-12-03	105.36	106.13	104.36	104.92	404577
2024-12-04	104.94	105.59	103.26	103.69	284257
2024-12-05	103.29	104.49	102.74	103.93	362677
2024-12-06	105.56	106.20	103.34	104.22	255934
2024-12-09	114.16	116.49	106.15	108.52	2541852
2024-12-10	107.00	108.74	105.77	107.38	1261079
2024-12-11	108.56	110.09	108.04	108.92	1026346
2024-12-12	108.00	109.21	106.54	108.09	692187
2024-12-13	106.79	108.03	105.10	105.37	637922
2024-12-16	104.00	105.75	101.49	102.64	1789998
2024-12-17	102.59	103.89	100.56	100.98	1163090
2024-12-18	101.10	102.24	95.17	95.25	1611176
2024-12-19	93.77	96.02	93.06	95.35	1472045
2024-12-20	94.28	98.56	94.04	96.03	10463138
2024-12-23	94.95	96.08	90.46	91.24	1136559
2024-12-24	91.30	92.02	89.60	91.89	457138
2024-12-26	91.26	91.50	88.28	89.70	1236295
2024-12-27	89.08	89.59	87.67	88.41	572501
2024-12-30	88.52	89.22	86.27	88.79	450523
2024-12-31	88.82	89.35	87.98	88.10	541906
2025-01-02	89.14	89.51	85.68	85.98	534884
2025-01-03	86.80	90.43	86.18	90.43	1642075
2025-01-06	90.79	91.92	88.27	88.84	1133786
2025-01-07	88.57	89.01	84.89	85.72	850554
2025-01-08	85.22	87.44	83.97	87.05	754510
2025-01-10	85.32	88.05	85.32	86.01	645196
2025-01-13	85.50	87.54	85.25	87.19	382562
2025-01-14	89.04	90.89	88.93	90.35	435405
2025-01-15	94.00	95.26	92.64	92.82	517864
2025-01-16	92.30	93.27	91.37	92.20	505876
2025-01-17	93.45	94.38	89.04	90.61	1009330
2025-01-21	92.62	92.62	90.26	90.91	661815
2025-01-22	90.63	91.07	88.76	89.68	615196
2025-01-23	89.38	91.64	89.27	90.17	442164
2025-01-24	89.85	90.70	88.72	88.91	400160
2025-01-27	89.10	92.64	88.98	91.32	552915
2025-01-28	91.45	91.54	89.87	90.43	596512
2025-01-29	90.43	90.94	88.01	88.95	479327
2025-01-30	90.02	92.64	89.25	91.60	343119
2025-01-31	91.64	94.43	90.95	92.33	859837
2025-02-03	91.17	92.57	88.49	91.70	1004737
2025-02-04	91.34	93.67	91.09	92.75	1055502
2025-02-05	98.41	105.32	98.08	105.27	1144078
2025-02-06	105.27	107.01	103.41	105.83	777059
2025-02-07	105.84	105.84	103.57	103.88	657078
2025-02-10	105.37	106.15	103.85	105.44	584690
2025-02-11	105.37	108.12	104.64	105.67	478948
2025-02-12	103.29	105.98	102.11	105.03	457006
2025-02-13	106.25	108.19	104.77	108.14	348740
2025-02-14	109.36	110.00	106.55	107.42	332639
2025-02-18	106.85	106.85	103.65	104.91	559328
2025-02-19	102.55	104.98	101.94	103.67	916573
2025-02-20	102.66	104.17	102.09	103.50	581838
2025-02-21	104.70	104.70	99.73	100.06	369206
2025-02-24	100.70	101.55	99.45	100.20	380079
2025-02-25	101.20	103.96	101.20	103.34	410551
2025-02-26	104.18	104.91	102.45	103.01	507616
2025-02-27	102.67	103.84	100.87	100.87	629139
2025-02-28	101.04	102.85	100.40	102.50	596244
2025-03-03	102.34	103.93	99.48	99.96	465722
2025-03-04	98.38	100.53	94.92	98.38	580563
2025-03-05	97.80	100.17	97.80	99.83	536328
2025-03-06	98.64	100.68	98.27	98.86	399195
2025-03-07	98.53	98.91	93.90	96.56	420631
2025-03-10	95.79	97.02	94.42	95.35	580913
2025-03-11	95.48	96.24	92.52	94.22	590012
2025-03-12	94.61	95.33	93.01	94.06	359141
2025-03-13	94.34	94.94	90.83	92.05	507895
2025-03-14	92.35	94.66	91.74	94.45	318167
2025-03-17	94.00	94.54	93.20	93.36	276643
2025-03-18	92.99	93.03	90.84	91.06	423716
2025-03-19	91.46	96.80	91.39	95.44	415936
2025-03-20	94.43	97.39	94.43	94.94	416022
2025-03-21	92.88	94.57	91.28	94.19	1024881
2025-03-24	95.87	97.83	95.21	97.33	316104
2025-03-25	96.46	98.92	95.78	97.87	236281
2025-03-26	98.19	98.85	96.30	97.10	258873
2025-03-27	96.64	98.21	95.75	96.60	222794
2025-03-28	96.68	96.68	92.87	94.08	303666
2025-03-31	92.67	95.79	91.38	94.76	489251
2025-04-01	93.61	94.89	91.73	92.61	598891
2025-04-02	90.61	95.00	90.19	94.94	572406
2025-04-03	91.14	92.64	85.82	86.25	778915
2025-04-04	82.81	89.97	82.81	87.17	651546
2025-04-07	83.97	89.92	82.54	83.55	585947
2025-04-08	85.72	88.03	80.03	81.32	643769
2025-04-09	80.17	89.10	78.43	86.54	833543
2025-04-10	84.37	85.12	80.17	82.77	551092
2025-04-11	82.14	82.14	78.08	81.97	502643
2025-04-14	83.35	83.90	80.91	82.62	451946
2025-04-15	82.50	83.61	80.85	81.64	390967
2025-04-16	81.58	82.57	79.69	80.51	491165
2025-04-17	80.63	82.65	80.63	81.83	346229
2025-04-21	80.75	80.99	78.43	79.30	356570
2025-04-22	80.82	82.04	79.80	81.94	494390
2025-04-23	83.94	85.70	82.36	82.58	396500
2025-04-24	82.76	85.99	81.60	85.51	300943
2025-04-25	84.70	85.56	83.51	84.81	262040
2025-04-28	84.86	85.83	83.25	84.23	337219
2025-04-29	83.91	86.74	83.32	86.50	371033
2025-04-30	85.76	86.99	84.31	86.50	329699
2025-05-01	86.82	88.97	85.79	87.21	381930
2025-05-02	88.01	89.61	88.01	89.32	235642
2025-05-05	88.44	89.53	87.64	88.16	391855
2025-05-06	87.34	87.76	86.05	86.41	338846
2025-05-07	87.31	88.33	86.58	87.55	345719
2025-05-08	88.29	90.70	88.29	89.64	430273
2025-05-09	89.56	90.54	88.88	89.68	322835
2025-05-12	94.29	95.38	91.31	92.58	378160
2025-05-13	93.13	94.42	92.49	92.82	518391
2025-05-14	92.09	92.75	89.64	90.23	425948
2025-05-15	90.00	91.70	89.63	91.11	388235
2025-05-16	91.24	92.29	90.47	92.26	414585
2025-05-19	89.95	90.70	89.54	90.49	328913
2025-05-20	90.57	91.61	89.40	89.66	511507
2025-05-21	88.68	89.72	86.85	87.51	393075
2025-05-22	86.82	87.70	84.53	85.66	468502
2025-05-23	84.15	85.59	83.89	84.26	702593
2025-05-27	74.95	76.75	70.10	70.45	2789441
2025-05-28	70.34	70.34	65.32	65.62	2250075
2025-05-29	66.38	66.68	64.45	65.55	1562317
2025-05-30	65.71	66.15	65.15	65.40	1554129
2025-06-02	65.08	65.51	63.13	63.50	1369079
2025-06-03	64.00	65.33	63.16	64.98	1394962
2025-06-04	65.00	65.79	64.22	65.64	1235302
2025-06-05	65.85	66.14	64.30	65.38	682216
2025-06-06	66.13	66.14	64.34	64.37	513107
2025-06-09	65.43	65.43	64.03	65.05	560264
2025-06-10	65.50	67.34	65.12	66.57	748659
2025-06-11	67.07	67.51	65.25	65.50	987138
2025-06-12	65.40	65.40	63.99	64.77	836012
2025-06-13	63.66	64.75	61.28	61.42	705435
2025-06-16	62.64	62.64	60.80	62.34	725272
2025-06-17	61.47	62.71	59.44	60.33	1050863
2025-06-18	60.48	61.63	60.11	60.54	625599
2025-06-20	61.18	61.86	60.15	60.38	1442100
2025-06-23	59.85	62.49	59.77	62.41	846976
2025-06-24	62.30	64.84	62.08	64.55	907338
2025-06-25	64.01	64.58	61.51	61.70	539111
2025-06-26	61.70	62.36	60.64	62.35	1244316
2025-06-27	62.53	63.56	61.82	62.58	1551789
2025-06-30	62.84	63.43	61.93	62.61	652462
2025-07-01	62.19	67.28	62.19	66.11	870825
2025-07-02	66.12	67.62	65.77	67.51	1031947
2025-07-03	67.71	67.71	66.39	66.91	650418
2025-07-07	66.84	66.92	64.65	65.14	576942
2025-07-08	65.24	66.34	64.65	65.76	445693
2025-07-09	66.41	67.39	65.93	66.85	400998
2025-07-10	66.51	69.08	66.27	67.84	514607
2025-07-11	66.65	67.59	66.34	66.59	533328
2025-07-14	66.09	66.39	65.19	66.02	466701
2025-07-15	66.56	66.75	63.60	63.69	519150
2025-07-16	64.46	65.02	63.27	64.56	575848
2025-07-17	64.16	65.63	64.16	64.91	754541
2025-07-18	65.23	65.23	63.39	64.23	374881
2025-07-21	65.13	65.29	63.73	64.01	418380
2025-07-22	65.22	67.37	65.21	66.97	534814
2025-07-23	67.05	67.26	65.73	66.39	464063
2025-07-24	65.36	65.86	64.23	64.54	477853
2025-07-25	65.34	65.44	64.28	65.06	403026
2025-07-28	65.21	65.57	64.47	65.03	494388
2025-07-29	65.47	65.47	64.24	64.46	560643
2025-07-30	64.99	64.99	61.22	61.54	696680
2025-07-31	61.23	62.03	60.13	60.90	789555
2025-08-01	62.08	65.59	61.18	64.84	1433335
2025-08-04	64.99	65.57	64.49	65.47	725006
2025-08-05	65.47	66.83	65.18	66.18	841795
2025-08-06	70.00	70.70	68.11	69.15	976664
2025-08-07	70.00	70.50	67.37	67.50	710032
2025-08-08	67.25	67.73	65.45	65.94	131093

Explore More About SKY

Coins representing dividend payouts and trends

SKY Dividend History

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

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

SKY Stock Split History

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

Graph showing historical stock prices and market trends

SKY Historical Prices

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

Web Analytics