STBA Historical Prices

Summary

Key Stock Metrics

30.84

(April 9, 2025)

52-Week Low

45.79

(July 25, 2024)

52-Week High

47.77

(August 27, 2018)

All-Time High

39.04

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-07	8.00	8.00	8.00	8.00	1200
1993-04-08	8.25	8.50	8.00	8.50	9600
1993-04-12	8.00	8.50	8.00	8.50	6000
1993-04-13	8.25	8.44	8.00	8.16	38800
1993-04-14	8.50	8.50	8.50	8.50	1200
1993-04-15	8.50	8.50	8.00	8.00	800
1993-04-16	8.00	8.50	8.00	8.50	19200
1993-04-19	8.50	8.50	8.50	8.50	400
1993-04-20	8.50	8.50	8.13	8.50	10000
1993-04-21	8.50	8.50	8.50	8.50	400
1993-04-22	8.50	8.50	8.13	8.13	5200
1993-04-23	8.00	8.19	8.00	8.19	6800
1993-04-26	8.00	8.25	8.00	8.25	4800
1993-04-27	8.00	8.13	7.88	8.13	7600
1993-04-28	8.13	8.25	8.00	8.00	13600
1993-04-29	8.13	8.13	7.75	7.75	2400
1993-04-30	8.13	8.13	7.75	8.06	9600
1993-05-05	7.75	8.00	7.75	8.00	2400
1993-05-07	8.13	8.13	8.00	8.13	14000
1993-05-10	7.88	8.13	7.88	8.13	4400
1993-05-11	8.13	8.13	8.13	8.13	4000
1993-05-12	7.94	7.94	7.94	7.94	400
1993-05-14	7.75	7.75	7.75	7.75	12800
1993-05-17	8.00	8.00	7.75	7.75	8400
1993-05-19	7.94	7.94	7.81	7.81	9600
1993-05-20	7.94	7.94	7.63	7.63	8400
1993-05-21	7.63	7.63	7.63	7.63	3200
1993-05-24	7.63	7.63	7.63	7.63	1600
1993-05-25	7.69	7.94	7.69	7.94	27200
1993-05-26	7.94	7.94	7.88	7.88	3200
1993-05-27	7.81	7.88	7.63	7.63	8800
1993-05-28	7.75	8.00	7.63	8.00	16400
1993-06-01	7.63	7.69	7.63	7.69	6000
1993-06-02	7.63	8.13	7.63	8.13	15600
1993-06-03	7.75	7.75	7.75	7.75	52800
1993-06-04	7.69	8.00	7.69	7.69	6800
1993-06-08	7.69	7.75	7.69	7.75	4000
1993-06-10	7.69	8.00	7.69	7.81	26000
1993-06-11	8.00	8.00	7.75	7.88	56400
1993-06-15	8.00	8.00	7.78	8.00	46400
1993-06-16	7.75	7.94	7.75	7.88	15600
1993-06-17	7.75	7.94	7.75	7.94	6400
1993-06-18	7.75	7.94	7.75	7.75	28000
1993-06-21	7.94	8.13	7.84	8.13	53600
1993-06-22	8.25	8.38	8.00	8.13	54000
1993-06-24	8.09	8.31	8.00	8.13	11200
1993-06-25	8.00	8.00	8.00	8.00	4000
1993-06-28	8.00	8.00	7.94	7.94	11200
1993-06-29	7.94	8.09	7.94	7.94	9200
1993-07-01	8.19	8.19	8.06	8.06	10400
1993-07-02	8.38	8.38	8.38	8.38	400
1993-07-06	8.25	8.38	7.94	8.38	98400
1993-07-07	8.38	8.50	8.38	8.50	6800
1993-07-08	8.25	8.50	8.25	8.38	20800
1993-07-09	8.50	8.56	8.25	8.56	28800
1993-07-12	8.25	8.25	8.25	8.25	1600
1993-07-13	8.31	8.50	8.31	8.50	2800
1993-07-14	8.50	8.50	8.25	8.50	5200
1993-07-15	8.25	8.38	8.25	8.34	11200
1993-07-16	8.38	8.63	8.34	8.38	42800
1993-07-19	8.63	8.63	8.63	8.63	800
1993-07-20	8.63	8.88	8.50	8.88	49600
1993-07-21	8.50	8.88	8.50	8.75	20800
1993-07-22	8.88	8.88	8.63	8.88	10000
1993-07-23	8.63	8.63	8.50	8.50	12000
1993-07-26	8.88	8.88	8.50	8.69	2000
1993-07-27	8.88	8.88	8.63	8.63	6400
1993-07-28	8.72	8.75	8.63	8.75	13600
1993-07-29	8.63	8.88	8.63	8.88	2800
1993-07-30	8.88	8.88	8.63	8.63	40800
1993-08-05	8.72	8.72	8.72	8.72	1600
1993-08-06	8.63	8.88	8.63	8.88	9200
1993-08-09	8.88	8.88	8.75	8.88	13600
1993-08-10	8.88	8.88	8.88	8.88	1600
1993-08-11	8.69	8.88	8.69	8.88	5600
1993-08-12	8.94	8.94	8.69	8.75	3200
1993-08-13	8.94	9.00	8.75	8.94	112800
1993-08-17	9.00	9.09	9.00	9.00	30000
1993-08-18	9.25	9.25	9.25	9.25	400
1993-08-19	9.25	9.38	9.00	9.09	50000
1993-08-20	9.38	9.38	9.13	9.13	10400
1993-08-23	9.13	9.16	9.13	9.13	56400
1993-08-24	9.28	9.28	9.13	9.13	8000
1993-08-25	9.44	9.44	9.13	9.13	3200
1993-08-26	9.25	9.31	9.19	9.19	81600
1993-08-27	9.13	9.38	9.13	9.13	4000
1993-08-31	9.13	9.38	9.13	9.38	12400
1993-09-01	9.38	9.38	9.25	9.38	43600
1993-09-02	9.25	9.31	9.25	9.31	2000
1993-09-03	9.13	9.28	9.13	9.28	8000
1993-09-07	9.13	9.19	9.13	9.19	22000
1993-09-08	9.38	9.38	9.19	9.38	6400
1993-09-09	9.38	9.38	9.13	9.13	22000
1993-09-10	9.13	9.25	9.13	9.13	5600
1993-09-13	9.38	9.38	9.13	9.13	20000
1993-09-14	9.44	9.44	9.19	9.19	5200
1993-09-15	9.28	9.44	9.13	9.44	9200
1993-09-16	9.44	9.44	9.19	9.19	9600
1993-09-17	9.13	9.44	9.13	9.13	17200
1993-09-20	9.13	9.13	9.13	9.13	4000
1993-09-21	9.13	9.13	9.00	9.00	8400
1993-09-22	9.38	9.38	8.88	8.88	10800
1993-09-23	9.25	9.25	8.88	8.88	6400
1993-09-24	8.88	8.88	8.75	8.75	34800
1993-09-27	9.13	9.13	9.13	9.13	800
1993-09-28	9.13	9.13	8.94	8.94	2400
1993-09-29	9.13	9.13	9.13	9.13	7600
1993-09-30	9.13	9.13	8.88	9.00	20000
1993-10-01	9.03	9.03	8.88	8.88	12400
1993-10-04	9.13	9.13	8.88	8.88	9200
1993-10-05	8.88	8.88	8.88	8.88	4000
1993-10-06	8.88	9.00	8.88	8.88	109600
1993-10-07	9.13	9.13	9.00	9.00	4400
1993-10-08	9.13	9.13	8.88	8.88	5200
1993-10-11	8.88	9.06	8.88	9.06	22400
1993-10-12	9.06	9.06	9.06	9.06	1600
1993-10-13	8.94	8.94	8.94	8.94	400
1993-10-14	9.06	9.06	9.06	9.06	1200
1993-10-15	9.06	9.06	8.78	9.06	17600
1993-10-18	9.06	9.06	9.06	9.06	2800
1993-10-19	9.06	9.06	9.06	9.06	11200
1993-10-20	9.13	9.13	8.69	8.69	23600
1993-10-21	9.13	9.13	8.81	8.81	9200
1993-10-22	8.81	8.81	8.81	8.81	4400
1993-10-25	9.13	9.13	8.88	9.00	31200
1993-10-26	8.84	8.94	8.84	8.94	20000
1993-10-27	9.13	9.13	8.81	8.94	30800
1993-10-28	9.19	9.19	8.81	9.00	7200
1993-10-29	9.19	9.19	9.00	9.09	16800
1993-11-01	8.81	9.19	8.81	9.19	8400
1993-11-02	9.19	9.19	8.97	8.97	25200
1993-11-03	8.81	9.09	8.81	9.09	3600
1993-11-04	8.94	8.97	8.81	8.81	4000
1993-11-05	9.13	9.13	8.81	8.81	2800
1993-11-08	9.13	9.13	8.75	9.06	1600
1993-11-09	8.75	9.13	8.75	9.13	2800
1993-11-10	8.75	9.13	8.75	8.88	7200
1993-11-11	9.06	9.09	9.03	9.03	4400
1993-11-15	8.69	8.81	8.69	8.81	2000
1993-11-16	9.06	9.06	9.06	9.06	800
1993-11-17	8.78	8.78	8.78	8.78	400
1993-11-18	8.75	8.75	8.75	8.75	400
1993-11-19	8.69	9.00	8.69	8.69	2000
1993-11-22	8.88	8.88	8.88	8.88	3200
1993-11-23	8.69	8.88	8.69	8.75	14000
1993-11-29	8.69	8.69	8.69	8.69	9600
1993-11-30	8.69	8.81	8.69	8.81	16400
1993-12-01	8.75	8.84	8.75	8.84	11600
1993-12-02	8.69	8.72	8.69	8.69	17200
1993-12-06	8.69	8.84	8.69	8.84	3200
1993-12-07	8.84	9.00	8.84	8.88	27200
1993-12-09	8.75	8.88	8.69	8.69	2000
1993-12-15	8.81	9.00	8.75	9.00	14000
1993-12-16	8.63	8.63	8.63	8.63	2400
1993-12-17	9.00	9.00	9.00	9.00	3200
1993-12-21	8.75	8.75	8.75	8.75	400
1993-12-22	9.00	9.00	9.00	9.00	800
1993-12-27	8.69	8.69	8.69	8.69	800
1993-12-28	8.69	8.69	8.69	8.69	400
1993-12-29	9.00	9.00	8.69	8.69	1200
1993-12-30	9.00	9.00	8.88	8.88	1600
1993-12-31	9.00	9.00	8.69	9.00	7200
1994-01-03	8.88	9.00	8.88	9.00	5200
1994-01-04	9.00	9.00	8.69	8.88	4000
1994-01-06	9.00	9.00	9.00	9.00	800
1994-01-07	8.69	9.00	8.69	9.00	1600
1994-01-10	9.00	9.00	9.00	9.00	400
1994-01-11	8.84	8.84	8.84	8.84	400
1994-01-13	8.69	8.84	8.69	8.84	3200
1994-01-14	8.94	8.94	8.69	8.69	1600
1994-01-17	9.00	9.00	9.00	9.00	400
1994-01-18	8.69	9.00	8.69	9.00	1600
1994-01-19	9.00	9.00	8.69	8.69	14800
1994-01-20	9.00	9.00	8.75	8.75	8400
1994-01-21	8.94	9.13	8.94	9.00	2400
1994-01-24	8.75	9.13	8.75	9.00	5200
1994-01-25	8.75	9.00	8.75	9.00	3600
1994-01-26	9.13	9.25	9.13	9.13	13200
1994-01-27	8.81	9.25	8.81	9.25	4800
1994-01-28	9.25	9.31	9.25	9.31	4400
1994-01-31	9.38	9.38	9.38	9.38	3600
1994-02-01	9.38	9.38	8.88	8.88	9200
1994-02-02	9.38	9.38	9.00	9.38	3600
1994-02-03	9.00	9.38	9.00	9.38	1200
1994-02-04	9.00	9.28	9.00	9.28	14400
1994-02-07	9.28	9.28	9.00	9.00	5200
1994-02-08	9.00	9.00	9.00	9.00	18400
1994-02-09	9.19	9.19	9.13	9.13	20000
1994-02-14	9.00	9.44	9.00	9.44	2800
1994-02-15	9.13	9.44	9.13	9.44	11600
1994-02-16	9.44	9.44	9.44	9.44	2800
1994-02-17	9.31	9.31	9.31	9.31	2800
1994-02-18	9.44	9.69	9.44	9.69	4800
1994-02-22	9.31	9.31	9.31	9.31	800
1994-02-24	9.75	9.75	9.31	9.31	5200
1994-02-25	9.75	9.75	9.50	9.50	2800
1994-02-28	9.31	9.75	9.31	9.75	3200
1994-03-01	9.31	9.75	9.31	9.75	1600
1994-03-02	9.72	9.72	9.72	9.72	2800
1994-03-03	9.53	9.53	9.50	9.50	9600
1994-03-04	9.75	9.75	9.75	9.75	5200
1994-03-07	9.75	9.75	9.38	9.38	13600
1994-03-10	9.75	9.75	9.75	9.75	3200
1994-03-11	9.56	9.56	9.38	9.38	7200
1994-03-14	9.75	9.75	9.38	9.38	800
1994-03-16	9.75	9.75	9.75	9.75	1600
1994-03-18	9.31	9.31	9.31	9.31	800
1994-03-21	9.75	9.75	9.75	9.75	800
1994-03-22	9.75	9.75	9.31	9.31	800
1994-03-23	9.75	9.75	9.75	9.75	400
1994-03-24	9.75	9.81	9.56	9.56	20400
1994-03-25	9.63	9.63	9.50	9.50	2400
1994-03-28	9.44	9.59	9.44	9.59	16800
1994-03-29	9.69	9.69	9.63	9.63	2800
1994-03-30	9.69	9.69	9.44	9.44	2000
1994-03-31	9.50	9.72	9.50	9.50	168400
1994-04-04	9.50	9.69	9.50	9.69	5200
1994-04-05	9.50	9.50	9.50	9.50	1200
1994-04-06	9.50	9.50	9.50	9.50	1200
1994-04-08	9.50	9.88	9.50	9.88	1200
1994-04-11	9.50	9.50	9.50	9.50	800
1994-04-12	9.59	9.75	9.50	9.75	25600
1994-04-13	9.56	9.88	9.56	9.75	12400
1994-04-14	9.75	9.88	9.56	9.88	2400
1994-04-15	9.50	9.50	9.50	9.50	11200
1994-04-18	9.50	9.50	9.50	9.50	9200
1994-04-19	9.50	9.88	9.50	9.75	6400
1994-04-20	9.44	9.50	9.44	9.50	528400
1994-04-21	9.88	9.88	9.44	9.44	2400
1994-04-22	9.63	9.63	9.50	9.50	2400
1994-04-25	9.44	9.56	9.44	9.50	40800
1994-04-26	9.88	9.88	9.69	9.69	800
1994-04-28	9.44	9.88	9.44	9.88	3200
1994-04-29	9.63	9.88	9.63	9.88	3200
1994-05-02	9.38	9.88	9.38	9.88	2400
1994-05-03	9.88	9.88	9.63	9.88	8800
1994-05-04	9.50	9.88	9.50	9.88	6000
1994-05-05	9.38	9.88	9.38	9.75	3600
1994-05-06	9.88	9.88	9.38	9.38	1200
1994-05-09	9.38	9.88	9.38	9.88	1200
1994-05-11	9.63	9.63	9.63	9.63	1600
1994-05-12	9.75	9.75	9.75	9.75	400
1994-05-16	9.88	9.88	9.38	9.69	14800
1994-05-17	9.75	9.75	9.75	9.75	1200
1994-05-18	9.72	9.75	9.72	9.75	7200
1994-05-19	9.41	9.63	9.38	9.63	16400
1994-05-20	9.38	9.75	9.38	9.56	11200
1994-05-23	9.75	9.75	9.38	9.38	6000
1994-05-24	9.50	9.63	9.38	9.56	10800
1994-05-25	9.50	9.53	9.38	9.53	15600
1994-05-26	9.38	9.38	9.38	9.38	2800
1994-05-27	9.53	9.53	9.38	9.38	2800
1994-05-31	9.81	9.81	9.81	9.81	800
1994-06-01	9.38	9.38	9.38	9.38	3200
1994-06-02	9.44	9.44	9.44	9.44	18000
1994-06-07	9.44	9.44	9.44	9.44	400
1994-06-08	9.88	9.88	9.88	9.88	1200
1994-06-13	9.88	9.88	9.59	9.72	10400
1994-06-14	9.50	9.69	9.50	9.69	4800
1994-06-15	9.44	9.88	9.44	9.59	9600
1994-06-16	9.44	9.44	9.44	9.44	1600
1994-06-17	9.88	9.88	9.88	9.88	1600
1994-06-21	9.44	9.88	9.44	9.88	11600
1994-06-22	9.63	9.63	9.38	9.38	64400
1994-06-23	9.88	9.88	9.47	9.47	44400
1994-06-28	9.38	9.63	9.38	9.63	2400
1994-06-29	9.38	9.88	9.38	9.88	800
1994-06-30	9.38	9.47	9.38	9.38	45200
1994-07-01	9.50	9.88	9.31	9.88	4400
1994-07-05	9.44	9.44	9.44	9.44	6800
1994-07-06	9.63	9.63	9.63	9.63	4000
1994-07-08	9.44	9.75	9.44	9.75	8800
1994-07-11	9.88	9.88	9.50	9.75	8000
1994-07-13	9.88	9.88	9.44	9.88	6000
1994-07-14	9.88	9.88	9.44	9.44	800
1994-07-15	9.88	9.88	9.88	9.88	1200
1994-07-18	9.88	9.88	9.44	9.53	12800
1994-07-19	9.56	9.88	9.44	9.44	2400
1994-07-20	9.88	9.88	9.44	9.56	3200
1994-07-21	9.88	9.88	9.50	9.50	1600
1994-07-22	9.47	9.53	9.47	9.53	2400
1994-07-25	9.59	9.84	9.59	9.84	1600
1994-07-26	9.88	9.88	9.44	9.53	5600
1994-07-27	9.88	9.88	9.44	9.88	12400
1994-07-28	9.88	9.88	9.66	9.66	2400
1994-07-29	9.88	9.88	9.69	9.69	5600
1994-08-01	9.44	9.88	9.44	9.88	800
1994-08-02	9.88	9.88	9.59	9.59	4000
1994-08-04	9.59	9.59	9.59	9.59	400
1994-08-08	9.44	9.88	9.44	9.44	8400
1994-08-09	9.44	9.69	9.44	9.69	1200
1994-08-10	9.88	9.88	9.44	9.69	15200
1994-08-11	9.69	9.69	9.44	9.44	11600
1994-08-12	9.63	9.63	9.56	9.63	7200
1994-08-15	9.44	9.69	9.44	9.44	5200
1994-08-16	9.69	9.69	9.50	9.50	5600
1994-08-17	9.88	9.88	9.75	9.88	17200
1994-08-18	9.78	9.88	9.78	9.88	7200
1994-08-19	9.88	9.88	9.88	9.88	400
1994-08-22	9.81	9.88	9.69	9.88	11600
1994-08-23	9.88	9.88	9.63	9.88	3200
1994-08-24	9.88	9.88	9.69	9.69	8400
1994-08-25	9.88	9.88	9.88	9.88	400
1994-08-26	9.88	9.88	9.88	9.88	800
1994-08-29	9.88	9.88	9.88	9.88	2000
1994-08-30	9.88	10.13	9.81	10.13	25600
1994-08-31	10.13	10.50	10.06	10.19	18800
1994-09-01	10.50	10.63	10.25	10.44	4000
1994-09-02	10.63	10.63	10.25	10.25	6400
1994-09-06	10.63	10.63	10.31	10.44	5600
1994-09-07	10.44	10.50	10.44	10.50	8000
1994-09-08	10.25	10.50	10.25	10.50	29600
1994-09-09	10.47	10.47	10.25	10.25	17200
1994-09-12	10.13	10.31	10.13	10.13	9600
1994-09-14	10.44	10.44	10.44	10.44	800
1994-09-15	10.13	10.13	10.13	10.13	800
1994-09-16	10.50	10.50	10.13	10.50	7000
1994-09-19	10.50	10.63	10.13	10.63	12800
1994-09-20	10.50	10.63	10.38	10.63	3200
1994-09-21	10.63	10.63	10.44	10.63	5200
1994-09-22	10.63	10.63	10.38	10.50	31800
1994-09-23	10.50	10.63	10.25	10.63	8800
1994-09-26	10.63	10.63	10.50	10.50	6400
1994-09-27	10.38	10.63	10.38	10.38	9200
1994-09-28	10.63	10.63	10.63	10.63	200
1994-09-29	10.25	10.63	10.25	10.63	8400
1994-09-30	10.63	10.63	10.25	10.63	2400
1994-10-03	10.63	10.63	10.31	10.31	8400
1994-10-04	10.31	10.31	10.31	10.31	600
1994-10-05	10.38	10.38	10.25	10.38	6200
1994-10-07	10.13	10.25	10.13	10.25	1400
1994-10-10	10.13	10.38	10.13	10.25	3400
1994-10-11	10.13	10.38	10.13	10.13	3800
1994-10-12	10.25	10.38	10.13	10.13	16400
1994-10-13	10.13	10.38	10.13	10.25	5400
1994-10-14	10.38	10.38	10.19	10.31	29000
1994-10-17	10.38	10.38	10.31	10.31	3600
1994-10-18	10.38	10.38	10.38	10.38	600
1994-10-20	10.38	10.38	10.13	10.19	14400
1994-10-24	10.38	10.38	10.19	10.38	20800
1994-10-25	10.13	10.25	10.00	10.25	9000
1994-10-26	10.25	10.25	9.88	10.19	53200
1994-10-27	10.19	10.25	9.88	10.00	21400
1994-10-28	10.25	10.25	10.25	10.25	1000
1994-10-31	10.25	10.25	10.25	10.25	800
1994-11-01	10.25	10.25	10.13	10.25	7200
1994-11-04	10.00	10.13	10.00	10.13	9600
1994-11-09	9.88	10.13	9.88	10.00	4800
1994-11-11	9.88	9.88	9.88	9.88	3000
1994-11-14	9.88	9.88	9.88	9.88	2600
1994-11-15	10.25	10.25	9.88	9.88	5800
1994-11-16	9.94	9.94	9.94	9.94	2000
1994-11-17	10.06	10.25	10.06	10.25	1200
1994-11-21	9.88	9.88	9.88	9.88	1200
1994-11-22	10.13	10.13	9.88	10.13	2000
1994-11-23	9.88	9.88	9.88	9.88	6800
1994-11-25	9.88	10.13	9.88	10.13	1200
1994-11-29	10.06	10.06	9.88	9.88	85000
1994-11-30	9.88	9.88	9.88	9.88	2800
1994-12-01	9.88	9.88	9.88	9.88	1600
1994-12-02	10.13	10.13	9.88	9.88	18400
1994-12-05	10.00	10.00	9.75	10.00	2400
1994-12-06	9.75	10.00	9.75	10.00	2200
1994-12-07	10.00	10.00	9.88	9.88	1400
1994-12-08	10.00	10.00	10.00	10.00	1800
1994-12-09	9.75	10.00	9.75	9.88	4600
1994-12-12	10.00	10.00	9.75	9.75	7400
1994-12-14	9.63	9.88	9.63	9.88	43200
1994-12-15	9.75	9.88	9.75	9.88	2400
1994-12-16	9.88	9.88	9.50	9.50	10200
1994-12-19	9.75	9.75	9.50	9.50	2200
1994-12-20	9.63	9.75	9.63	9.75	1200
1994-12-21	9.88	9.88	9.63	9.88	8800
1994-12-22	10.00	10.00	10.00	10.00	1800
1994-12-23	9.63	9.63	9.63	9.63	400
1994-12-27	9.63	9.69	9.63	9.69	27800
1994-12-28	10.00	10.00	10.00	10.00	1400
1994-12-29	9.81	9.88	9.63	9.88	6200
1994-12-30	10.00	10.25	10.00	10.25	20600
1995-01-03	9.75	9.75	9.75	9.75	800
1995-01-04	10.13	10.13	9.75	9.75	4600
1995-01-06	9.75	10.00	9.75	9.75	8600
1995-01-09	9.75	9.75	9.75	9.75	600
1995-01-10	10.00	10.00	10.00	10.00	400
1995-01-12	9.75	9.75	9.75	9.75	6000
1995-01-13	10.00	10.00	9.75	10.00	2000
1995-01-16	10.00	10.00	10.00	10.00	400
1995-01-18	9.75	9.75	9.75	9.75	200
1995-01-20	9.75	9.75	9.75	9.75	200
1995-01-23	9.88	10.00	9.75	10.00	9000
1995-01-24	9.75	10.00	9.75	9.88	12200
1995-01-25	10.00	10.00	10.00	10.00	400
1995-01-26	9.75	9.88	9.75	9.75	2800
1995-01-27	10.00	10.00	9.81	9.81	4200
1995-01-31	9.81	10.00	9.81	10.00	4200
1995-02-01	9.75	9.75	9.75	9.75	600
1995-02-02	9.75	9.75	9.75	9.75	200
1995-02-03	9.75	9.75	9.75	9.75	7000
1995-02-06	9.81	9.94	9.75	9.75	18000
1995-02-07	10.00	10.00	9.75	9.75	4800
1995-02-08	10.00	10.00	10.00	10.00	200
1995-02-10	10.00	10.00	9.75	9.75	2800
1995-02-13	10.00	10.00	9.75	9.75	49600
1995-02-14	10.00	10.00	9.75	9.75	2200
1995-02-15	9.75	10.00	9.75	10.00	10800
1995-02-16	9.81	9.81	9.81	9.81	4600
1995-02-17	9.75	10.00	9.75	10.00	11600
1995-02-21	10.00	10.00	9.88	10.00	3200
1995-02-22	10.00	10.00	9.75	9.75	10800
1995-02-23	10.00	10.13	9.75	10.13	20400
1995-02-24	9.75	10.13	9.75	9.75	31800
1995-02-27	9.75	9.75	9.75	9.75	3200
1995-02-28	9.75	10.00	9.75	9.81	34000
1995-03-02	9.81	10.06	9.81	9.88	8400
1995-03-06	10.13	10.13	9.75	9.88	26000
1995-03-07	9.88	9.88	9.75	9.75	600
1995-03-08	9.75	9.75	9.75	9.75	200
1995-03-09	9.88	10.13	9.75	9.75	1600
1995-03-10	9.75	9.75	9.75	9.75	2800
1995-03-13	9.75	9.75	9.75	9.75	5600
1995-03-14	10.13	10.13	9.88	9.88	2600
1995-03-15	10.13	10.13	9.75	9.75	1800
1995-03-16	10.00	10.00	10.00	10.00	400
1995-03-17	9.75	10.06	9.75	9.75	6200
1995-03-20	10.13	10.13	9.94	9.94	800
1995-03-22	10.13	10.13	10.13	10.13	400
1995-03-23	9.75	9.88	9.75	9.88	8400
1995-03-24	10.13	10.13	9.75	9.75	30600
1995-03-27	10.00	10.13	9.81	10.13	4000
1995-03-28	9.94	10.06	9.94	10.00	2000
1995-03-29	10.13	10.13	10.13	10.13	200
1995-03-30	9.75	9.75	9.75	9.75	2000
1995-03-31	9.75	10.00	9.75	10.00	4400
1995-04-03	9.75	10.34	9.75	10.00	37800
1995-04-04	10.00	10.25	10.00	10.06	16800
1995-04-05	10.00	10.63	10.00	10.63	29800
1995-04-06	10.63	10.63	10.38	10.44	10200
1995-04-07	10.25	10.63	10.25	10.25	2000
1995-04-10	10.25	10.75	10.25	10.75	9600
1995-04-11	10.44	10.75	10.38	10.75	20000
1995-04-12	10.75	10.75	10.38	10.75	4200
1995-04-13	10.75	10.75	10.75	10.75	600
1995-04-17	10.38	10.75	10.38	10.75	2800
1995-04-18	10.88	11.00	10.81	10.81	14400
1995-04-19	10.75	10.88	10.75	10.88	4600
1995-04-20	11.00	11.00	10.75	11.00	1400
1995-04-21	11.00	11.00	10.75	11.00	1800
1995-04-24	11.00	11.13	10.88	10.88	17600
1995-04-25	10.88	11.13	10.88	11.06	6800
1995-04-26	11.00	11.13	11.00	11.00	3400
1995-04-27	11.13	11.13	11.13	11.13	200
1995-04-28	11.13	11.13	10.88	10.88	5800
1995-05-01	10.94	11.13	10.88	10.94	7600
1995-05-02	11.13	11.13	11.13	11.13	600
1995-05-03	11.00	11.13	11.00	11.13	4400
1995-05-05	11.13	11.13	10.88	10.88	4600
1995-05-08	10.88	11.13	10.88	11.13	1000
1995-05-09	10.88	11.13	10.88	10.88	10000
1995-05-10	10.88	10.88	10.88	10.88	800
1995-05-11	10.88	11.13	10.88	10.94	9200
1995-05-12	10.88	11.13	10.88	10.94	7200
1995-05-15	11.06	11.06	10.88	10.88	2600
1995-05-16	11.13	11.13	10.88	10.88	600
1995-05-17	10.88	11.06	10.88	11.06	5600
1995-05-18	10.94	10.94	10.88	10.94	25000
1995-05-19	11.06	11.06	10.88	11.06	11200
1995-05-22	10.88	11.00	10.88	11.00	1000
1995-05-23	11.13	11.13	10.88	11.00	6800
1995-05-25	11.13	11.13	10.88	10.88	3000
1995-05-26	11.13	11.13	10.94	11.00	2800
1995-05-30	10.88	10.88	10.88	10.88	200
1995-05-31	11.13	11.25	11.13	11.25	2400
1995-06-02	11.25	11.38	11.06	11.38	17400
1995-06-05	11.13	11.38	11.13	11.38	2600
1995-06-06	11.38	11.38	11.13	11.13	14600
1995-06-07	11.00	11.25	11.00	11.25	103000
1995-06-08	11.00	11.25	11.00	11.00	20800
1995-06-09	11.25	11.25	11.00	11.06	34000
1995-06-14	11.25	11.25	11.00	11.25	15000
1995-06-15	11.25	11.25	11.00	11.00	8000
1995-06-16	11.25	11.25	11.00	11.25	4200
1995-06-19	11.38	11.38	11.25	11.25	4600
1995-06-20	11.38	11.38	11.13	11.13	800
1995-06-21	11.13	11.38	11.13	11.38	2200
1995-06-22	11.38	11.50	11.13	11.50	23200
1995-06-26	11.75	11.75	11.50	11.50	5800
1995-06-27	11.75	11.75	11.50	11.75	20800
1995-06-28	11.50	11.88	11.50	11.88	1200
1995-06-29	11.88	11.88	11.50	11.50	4600
1995-06-30	11.75	11.88	11.50	11.88	34000
1995-07-03	11.53	12.31	11.50	12.00	37000
1995-07-05	12.13	12.38	12.13	12.38	7600
1995-07-06	12.38	12.63	12.25	12.31	83600
1995-07-07	12.25	12.31	12.13	12.19	17600
1995-07-10	12.38	12.38	12.13	12.38	23400
1995-07-11	12.25	12.25	12.25	12.25	1800
1995-07-12	12.25	12.38	12.25	12.25	2200
1995-07-13	12.38	12.38	12.25	12.38	3200
1995-07-14	12.25	12.38	12.25	12.31	10800
1995-07-17	12.38	12.38	12.25	12.38	5200
1995-07-18	12.25	12.31	12.25	12.31	6200
1995-07-19	12.38	12.38	12.38	12.38	800
1995-07-24	12.38	12.38	12.13	12.38	24800
1995-07-25	12.13	12.38	12.13	12.38	14200
1995-07-26	12.25	12.25	12.19	12.25	34400
1995-07-27	12.25	12.25	12.25	12.25	800
1995-07-28	12.25	12.25	12.25	12.25	1400
1995-07-31	12.13	12.38	12.13	12.38	17600
1995-08-01	12.38	12.38	12.31	12.31	3200
1995-08-02	12.13	12.25	12.13	12.19	35400
1995-08-03	12.38	12.38	12.38	12.38	400
1995-08-04	12.28	12.38	12.00	12.38	12200
1995-08-07	12.00	12.38	12.00	12.25	10000
1995-08-08	12.38	12.38	12.00	12.00	12400
1995-08-09	12.38	12.38	12.00	12.38	2000
1995-08-10	12.00	12.00	12.00	12.00	200
1995-08-11	12.38	12.38	12.38	12.38	200
1995-08-14	12.38	12.38	12.00	12.13	8000
1995-08-15	12.38	12.38	12.00	12.13	4600
1995-08-16	12.38	12.38	12.13	12.13	7600
1995-08-17	12.38	12.38	12.38	12.38	200
1995-08-21	12.38	12.38	12.13	12.38	13600
1995-08-22	12.00	12.00	12.00	12.00	2400
1995-08-24	12.38	12.38	12.00	12.38	1800
1995-08-25	12.19	12.19	12.19	12.19	1000
1995-08-29	11.94	11.94	11.94	11.94	14000
1995-08-30	12.00	12.38	12.00	12.38	2600
1995-08-31	12.00	12.38	12.00	12.25	3800
1995-09-01	12.00	12.00	12.00	12.00	1600
1995-09-05	12.00	12.00	12.00	12.00	200
1995-09-06	12.38	12.50	12.00	12.50	4400
1995-09-07	12.13	12.50	12.13	12.50	400
1995-09-08	12.13	12.50	12.13	12.50	26000
1995-09-11	12.13	12.50	12.13	12.50	3800
1995-09-12	12.50	12.50	12.38	12.38	4200
1995-09-13	12.50	12.50	12.25	12.50	7600
1995-09-14	12.13	12.50	12.13	12.50	23600
1995-09-15	12.50	12.50	12.13	12.13	15400
1995-09-18	12.38	12.50	12.38	12.50	1400
1995-09-19	12.31	12.50	12.31	12.50	1400
1995-09-21	12.50	12.50	12.38	12.38	2400
1995-09-22	12.50	12.50	12.50	12.50	1200
1995-09-25	12.13	12.38	12.13	12.38	1800
1995-09-26	12.25	12.38	12.25	12.38	3000
1995-09-27	12.50	12.50	12.13	12.44	6000
1995-09-28	12.50	12.50	12.50	12.50	200
1995-09-29	12.50	12.50	12.50	12.50	400
1995-10-02	12.25	12.50	12.25	12.50	1000
1995-10-03	12.25	12.50	12.25	12.31	11800
1995-10-04	12.25	12.38	12.25	12.38	6200
1995-10-05	12.50	12.63	12.25	12.63	2600
1995-10-06	12.25	12.63	12.25	12.63	2800
1995-10-10	12.63	12.63	12.63	12.63	200
1995-10-12	12.63	12.63	12.63	12.63	3600
1995-10-13	12.50	12.63	12.50	12.63	11000
1995-10-16	12.75	12.75	12.50	12.63	4200
1995-10-17	12.50	12.75	12.50	12.75	2000
1995-10-18	12.50	12.75	12.50	12.75	3200
1995-10-19	12.75	12.75	12.50	12.50	105800
1995-10-20	12.50	12.75	12.50	12.75	3000
1995-10-23	12.75	12.75	12.75	12.75	13600
1995-10-24	13.00	13.13	13.00	13.00	13000
1995-10-25	12.75	12.75	12.75	12.75	800
1995-10-26	12.75	12.75	12.75	12.75	2200
1995-10-27	12.75	12.75	12.75	12.75	400
1995-10-30	12.75	12.88	12.75	12.81	6200
1995-10-31	12.81	12.81	12.63	12.75	36200
1995-11-01	12.88	12.88	12.63	12.63	9000
1995-11-03	13.00	13.13	13.00	13.13	10600
1995-11-06	12.94	12.94	12.94	12.94	2400
1995-11-07	12.94	13.13	12.81	13.13	6600
1995-11-08	13.13	13.13	13.13	13.13	400
1995-11-09	13.13	13.13	12.75	12.94	1400
1995-11-10	12.94	13.13	12.94	13.13	2400
1995-11-14	13.13	13.13	12.94	13.00	5000
1995-11-15	12.88	13.13	12.75	13.13	18800
1995-11-17	12.75	12.88	12.75	12.88	1800
1995-11-20	13.00	13.00	13.00	13.00	400
1995-11-21	12.94	12.94	12.81	12.88	1800
1995-11-22	13.00	13.00	13.00	13.00	600
1995-11-27	13.00	13.00	12.88	12.88	1000
1995-11-29	12.75	12.75	12.75	12.75	200
1995-11-30	12.75	13.00	12.75	12.75	5600
1995-12-01	12.88	13.00	12.75	13.00	25600
1995-12-04	13.00	13.00	12.75	12.75	16000
1995-12-05	13.00	13.00	12.81	12.88	12600
1995-12-06	12.94	12.94	12.94	12.94	4000
1995-12-07	13.00	13.25	13.00	13.25	22800
1995-12-08	13.13	13.13	12.75	12.75	4400
1995-12-11	12.75	12.88	12.75	12.88	3200
1995-12-14	13.13	13.25	12.88	13.25	13400
1995-12-15	13.25	13.50	13.25	13.50	16800
1995-12-18	13.31	13.38	13.13	13.13	29200
1995-12-19	13.31	13.50	13.13	13.50	11000
1995-12-20	13.50	13.50	13.25	13.50	41400
1995-12-21	13.31	13.50	13.25	13.50	28800
1995-12-22	13.50	13.50	13.25	13.50	13800
1995-12-26	13.25	14.63	13.25	14.44	129600
1995-12-27	14.50	14.50	14.44	14.50	8200
1995-12-28	14.25	15.13	14.25	14.44	168800
1995-12-29	14.38	15.25	14.38	15.25	198600
1996-01-02	14.88	15.13	14.88	15.00	26000
1996-01-03	14.88	15.00	14.88	14.88	14600
1996-01-04	14.75	14.88	14.63	14.75	65800
1996-01-05	14.63	14.75	14.50	14.75	90800
1996-01-09	14.50	14.63	14.38	14.63	12000
1996-01-10	14.38	14.63	14.38	14.63	14600
1996-01-11	14.63	14.63	14.63	14.63	2400
1996-01-12	14.63	14.63	14.56	14.56	3200
1996-01-16	14.38	14.75	14.38	14.75	9600
1996-01-17	14.63	14.63	14.38	14.41	18000
1996-01-18	14.38	14.50	14.38	14.50	11200
1996-01-19	14.38	14.50	14.38	14.38	15600
1996-01-22	14.50	14.50	14.50	14.50	1600
1996-01-23	14.50	14.50	14.50	14.50	1200
1996-01-24	14.50	14.63	14.38	14.63	40400
1996-01-25	14.75	14.75	14.38	14.44	31600
1996-01-26	14.56	14.75	14.44	14.75	11400
1996-01-29	14.38	14.75	14.38	14.56	6600
1996-01-30	14.63	14.63	14.38	14.38	31200
1996-01-31	14.38	14.50	14.38	14.50	38600
1996-02-01	14.44	14.50	14.44	14.50	2400
1996-02-02	14.50	14.50	14.38	14.38	3200
1996-02-05	14.50	14.50	14.38	14.50	3800
1996-02-06	14.50	14.50	14.38	14.50	2800
1996-02-07	14.38	14.38	14.38	14.38	3000
1996-02-08	14.38	14.50	14.38	14.50	10400
1996-02-09	14.50	14.50	14.25	14.25	50600
1996-02-12	14.38	14.38	14.13	14.13	7400
1996-02-13	14.00	14.25	14.00	14.00	30000
1996-02-14	14.25	14.25	14.00	14.00	3400
1996-02-15	14.25	14.25	14.00	14.00	192000
1996-02-16	14.00	14.25	14.00	14.25	7400
1996-02-20	14.00	14.25	14.00	14.00	4800
1996-02-21	14.00	14.25	14.00	14.25	258600
1996-02-22	14.00	14.25	14.00	14.25	4000
1996-02-23	14.00	14.25	14.00	14.00	3000
1996-02-26	14.25	14.25	14.00	14.25	3400
1996-02-27	14.00	14.00	14.00	14.00	2400
1996-02-28	14.00	14.00	14.00	14.00	200
1996-02-29	14.00	14.25	14.00	14.13	6400
1996-03-01	14.25	14.25	14.13	14.25	1200
1996-03-04	14.13	14.13	14.06	14.06	201600
1996-03-05	14.00	14.25	14.00	14.13	4400
1996-03-06	14.00	14.00	14.00	14.00	800
1996-03-07	14.25	14.25	14.00	14.25	308000
1996-03-08	14.25	14.25	14.00	14.00	4000
1996-03-11	14.25	14.25	14.25	14.25	200
1996-03-12	14.25	14.38	14.25	14.38	46400
1996-03-13	14.00	14.38	14.00	14.38	18200
1996-03-14	14.38	14.38	14.00	14.03	23400
1996-03-15	14.38	14.38	14.00	14.00	1600
1996-03-18	14.00	14.38	14.00	14.38	7400
1996-03-19	14.25	14.50	14.13	14.50	5000
1996-03-20	14.50	14.63	14.50	14.63	17200
1996-03-21	14.63	15.25	14.63	15.13	94800
1996-03-22	15.25	15.25	15.00	15.25	16400
1996-03-25	15.25	15.25	15.00	15.13	30000
1996-03-26	15.25	15.25	15.13	15.19	16800
1996-03-27	15.22	15.25	15.22	15.22	14400
1996-03-28	15.25	15.25	15.22	15.22	14800
1996-03-29	15.13	15.38	15.00	15.38	59800
1996-04-01	15.19	15.19	15.00	15.00	12200
1996-04-02	15.00	15.19	15.00	15.19	12200
1996-04-03	15.00	15.00	14.81	14.81	28400
1996-04-04	14.75	15.13	14.75	15.13	1800
1996-04-08	15.13	15.13	15.13	15.13	1000
1996-04-09	14.75	14.75	14.75	14.75	200
1996-04-10	14.75	15.13	14.75	14.75	7000
1996-04-11	14.75	15.13	14.75	14.94	1800
1996-04-12	15.13	15.13	14.75	14.75	800
1996-04-15	15.13	15.13	14.75	15.13	11600
1996-04-18	14.94	15.13	14.94	15.13	5600
1996-04-19	15.13	15.13	14.75	15.13	10200
1996-04-22	14.75	14.75	14.75	14.75	1200
1996-04-23	15.13	15.13	14.75	14.75	12600
1996-04-24	15.13	15.13	14.94	14.94	600
1996-04-25	15.03	15.13	14.75	15.13	1200
1996-04-26	15.13	15.13	15.13	15.13	600
1996-04-29	14.75	14.94	14.75	14.94	2200
1996-04-30	15.03	15.13	14.75	15.13	3000
1996-05-01	15.13	15.38	15.00	15.25	87600
1996-05-02	15.38	15.38	15.13	15.13	2400
1996-05-03	15.25	15.25	15.25	15.25	1200
1996-05-06	15.13	15.38	15.13	15.38	10200
1996-05-07	15.25	15.25	14.88	14.88	32800
1996-05-08	15.13	15.13	14.75	15.13	12400
1996-05-09	15.13	15.13	14.75	14.75	1200
1996-05-10	15.25	15.25	14.88	14.88	4800
1996-05-13	14.94	15.25	14.94	15.25	3200
1996-05-14	14.88	15.06	14.88	15.00	2600
1996-05-15	14.75	14.94	14.75	14.75	1400
1996-05-16	15.00	15.00	15.00	15.00	2200
1996-05-17	15.25	15.25	14.88	14.88	1600
1996-05-21	15.00	15.06	15.00	15.06	2200
1996-05-22	15.06	15.06	15.06	15.06	1000
1996-05-23	14.75	14.88	14.75	14.88	15400
1996-05-24	15.25	15.25	14.81	14.88	28400
1996-05-28	15.25	15.25	14.75	15.00	1800
1996-05-29	14.75	14.75	14.75	14.75	200
1996-05-31	14.75	14.75	14.75	14.75	600
1996-06-03	14.88	14.88	14.75	14.88	3400
1996-06-04	15.25	15.25	14.75	14.92	800
1996-06-05	14.75	14.75	14.75	14.75	600
1996-06-06	14.75	15.25	14.75	15.25	10400
1996-06-07	14.88	15.13	14.88	15.00	10800
1996-06-10	14.75	15.06	14.75	15.06	12200
1996-06-11	15.13	15.13	14.75	14.75	3000
1996-06-12	14.75	15.00	14.75	15.00	5400
1996-06-13	15.13	15.13	15.13	15.13	3200
1996-06-14	14.88	15.25	14.88	15.06	21800
1996-06-17	15.00	15.38	15.00	15.25	4200
1996-06-19	15.13	15.50	15.13	15.50	2600
1996-06-20	15.50	15.50	15.31	15.31	4600
1996-06-21	15.50	15.50	15.13	15.50	57600
1996-06-24	15.50	15.50	15.44	15.50	4400
1996-06-25	15.50	15.50	15.22	15.50	10000
1996-06-26	15.25	15.38	15.25	15.31	3200
1996-06-27	15.50	15.50	15.25	15.50	9200
1996-06-28	15.50	15.63	15.38	15.38	17000
1996-07-01	15.50	15.50	15.38	15.50	3200
1996-07-02	15.38	15.63	15.00	15.06	48200
1996-07-03	15.00	15.25	14.88	15.13	15600
1996-07-05	14.88	15.25	14.81	14.88	12400
1996-07-08	15.25	15.25	15.25	15.25	1400
1996-07-09	15.03	15.25	15.03	15.25	6600
1996-07-10	14.94	15.25	14.88	15.06	3000
1996-07-11	15.00	15.25	14.88	14.94	12800
1996-07-12	14.94	15.13	14.88	15.13	3000
1996-07-15	15.00	15.25	14.88	14.88	6400
1996-07-16	15.25	15.25	14.88	14.88	5400
1996-07-17	15.00	15.00	14.88	14.88	5200
1996-07-18	14.88	15.25	14.88	15.25	6400
1996-07-19	15.25	15.25	15.00	15.13	18000
1996-07-22	15.00	15.00	15.00	15.00	5800
1996-07-23	15.25	15.25	15.00	15.13	22600
1996-07-24	15.00	15.00	15.00	15.00	1600
1996-07-25	15.25	15.50	15.00	15.25	23600
1996-07-26	15.38	15.38	15.00	15.31	7400
1996-07-30	15.31	15.31	15.13	15.25	1200
1996-07-31	15.13	15.50	15.13	15.50	5000
1996-08-01	15.50	15.50	15.50	15.50	2000
1996-08-02	15.50	15.50	15.13	15.50	8400
1996-08-05	15.50	15.50	15.44	15.44	5200
1996-08-06	15.41	15.41	15.41	15.41	1200
1996-08-07	15.25	15.50	15.25	15.31	3400
1996-08-08	15.50	15.50	15.13	15.13	7400
1996-08-09	15.50	15.50	15.13	15.16	4200
1996-08-12	15.13	15.13	15.13	15.13	200
1996-08-13	15.19	15.19	15.00	15.00	8000
1996-08-16	15.13	15.13	15.13	15.13	400
1996-08-19	15.13	15.19	15.13	15.19	2600
1996-08-20	15.13	15.50	15.13	15.25	9000
1996-08-21	15.50	15.50	15.25	15.38	4000
1996-08-22	15.50	15.50	15.13	15.13	2000
1996-08-23	15.50	15.50	15.13	15.19	16400
1996-08-26	15.13	15.50	15.13	15.50	2400
1996-08-27	15.38	15.38	15.19	15.25	28400
1996-08-28	15.38	15.50	15.38	15.50	10600
1996-08-29	15.50	15.50	15.19	15.50	19400
1996-08-30	15.44	15.50	15.44	15.50	5400
1996-09-03	15.50	15.69	15.50	15.69	5600
1996-09-04	15.69	15.69	15.50	15.50	3400
1996-09-06	15.69	15.69	15.69	15.69	1400
1996-09-09	15.75	15.75	15.38	15.63	6400
1996-09-11	15.75	15.75	15.56	15.56	1200
1996-09-12	15.56	15.56	15.56	15.56	1000
1996-09-13	15.50	15.75	15.50	15.50	47000
1996-09-16	15.50	15.75	15.50	15.75	2800
1996-09-17	15.56	15.75	15.50	15.63	9000
1996-09-18	15.50	15.75	15.50	15.75	1000
1996-09-19	15.50	15.50	15.50	15.50	2800
1996-09-20	15.50	15.75	15.50	15.50	8200
1996-09-23	15.75	15.75	15.63	15.63	16200
1996-09-24	15.63	15.75	15.63	15.63	5600
1996-09-25	15.81	15.88	15.75	15.75	3600
1996-09-26	15.75	15.75	15.63	15.63	1000
1996-09-27	15.63	15.69	15.63	15.63	3600
1996-09-30	15.88	15.88	15.75	15.75	1200
1996-10-01	15.63	15.88	15.50	15.50	14600
1996-10-02	15.75	15.75	15.63	15.75	1600
1996-10-03	15.69	15.69	15.50	15.50	8600
1996-10-04	15.75	15.75	15.69	15.69	2200
1996-10-07	15.63	15.75	15.50	15.75	14400
1996-10-08	15.88	15.88	15.50	15.50	13600
1996-10-09	15.88	15.88	15.50	15.50	3600
1996-10-10	15.50	15.88	15.50	15.88	2800
1996-10-11	15.69	15.88	15.50	15.50	7400
1996-10-14	15.88	15.88	15.50	15.50	1000
1996-10-15	15.88	15.88	15.88	15.88	2000
1996-10-16	15.50	15.69	15.50	15.69	4400
1996-10-17	15.50	15.88	15.50	15.69	6200
1996-10-18	15.50	15.50	15.50	15.50	2400
1996-10-21	15.56	15.56	15.50	15.50	2800
1996-10-22	15.81	15.81	15.50	15.63	5200
1996-10-23	15.50	15.50	15.50	15.50	4200
1996-10-24	15.50	15.88	15.50	15.88	3400
1996-10-25	15.78	15.88	15.50	15.63	5200
1996-10-28	15.50	15.88	15.50	15.88	1800
1996-10-29	15.53	15.53	15.50	15.50	13200
1996-10-30	15.56	15.56	15.56	15.56	400
1996-10-31	15.88	15.88	15.69	15.88	1200
1996-11-01	15.88	15.88	15.50	15.50	18200
1996-11-04	15.50	15.88	15.50	15.88	3200
1996-11-05	15.88	15.88	15.63	15.63	9000
1996-11-06	15.88	15.88	15.69	15.88	6600
1996-11-07	15.88	15.88	15.88	15.88	200
1996-11-08	15.63	15.88	15.63	15.63	13000
1996-11-11	15.63	15.63	15.63	15.63	7200
1996-11-12	15.63	15.63	15.63	15.63	600
1996-11-13	15.56	15.63	15.56	15.63	1800
1996-11-14	15.88	15.88	15.88	15.88	600
1996-11-15	15.56	15.88	15.56	15.88	8400
1996-11-18	15.50	15.88	15.50	15.50	16800
1996-11-19	15.50	15.50	15.50	15.50	4400
1996-11-20	15.50	15.63	15.50	15.63	800
1996-11-21	15.88	15.88	15.50	15.50	40200
1996-11-22	15.50	15.88	15.50	15.50	8000
1996-11-25	15.88	15.88	15.63	15.63	4800
1996-11-26	15.50	15.50	15.13	15.50	9800
1996-11-27	15.25	15.25	15.13	15.13	1400
1996-11-29	15.41	15.41	15.13	15.13	800
1996-12-02	15.25	15.38	15.00	15.25	32600
1996-12-03	15.38	15.38	15.00	15.38	6400
1996-12-04	15.19	15.38	15.00	15.00	2000
1996-12-05	15.00	15.44	15.00	15.25	22000
1996-12-06	15.25	15.31	15.00	15.00	18200
1996-12-09	15.19	15.81	15.00	15.63	66600
1996-12-10	15.88	15.88	15.50	15.75	62200
1996-12-11	15.63	15.63	15.63	15.63	800
1996-12-12	15.25	15.63	15.25	15.63	600
1996-12-13	15.25	15.44	15.25	15.44	43400
1996-12-16	15.25	15.63	15.25	15.63	3400
1996-12-17	15.50	15.50	15.13	15.13	13600
1996-12-18	15.13	15.31	15.00	15.19	17200
1996-12-19	15.00	15.38	15.00	15.38	17000
1996-12-20	15.38	15.38	15.00	15.25	24000
1996-12-23	15.28	15.31	15.28	15.31	1200
1996-12-26	15.00	15.25	15.00	15.13	137400
1996-12-27	15.38	15.38	15.19	15.19	4200
1996-12-30	15.19	15.38	15.00	15.00	2800
1996-12-31	15.00	15.38	15.00	15.38	3800
1997-01-02	15.00	15.13	14.88	15.13	35600
1997-01-03	14.88	15.13	14.88	14.94	18200
1997-01-06	15.13	15.13	14.88	14.88	400
1997-01-07	14.88	15.13	14.88	15.13	1000
1997-01-08	15.13	15.56	15.13	15.56	19200
1997-01-09	15.56	16.00	15.56	16.00	33200
1997-01-10	16.00	16.00	15.75	15.75	5200
1997-01-13	16.13	16.38	16.00	16.38	29800
1997-01-14	16.25	16.50	16.25	16.41	43800
1997-01-15	16.25	16.50	16.25	16.50	2800
1997-01-16	16.25	16.38	16.25	16.25	4800
1997-01-17	16.25	16.44	16.25	16.44	2400
1997-01-21	16.63	16.63	16.63	16.63	1800
1997-01-22	16.50	16.63	16.25	16.63	13000
1997-01-23	16.44	16.63	16.44	16.50	10200
1997-01-24	16.63	16.63	16.50	16.50	3200
1997-01-27	16.63	16.63	16.25	16.44	3400
1997-01-28	16.63	16.63	16.25	16.56	10800
1997-01-29	16.38	16.63	16.38	16.38	11000
1997-01-30	16.75	16.75	16.38	16.75	2600
1997-01-31	16.38	16.50	16.38	16.50	4800
1997-02-03	16.50	16.88	16.38	16.88	14400
1997-02-04	17.00	17.00	16.91	16.91	2800
1997-02-05	16.81	16.94	16.81	16.94	8400
1997-02-06	17.13	17.50	17.00	17.50	21400
1997-02-07	17.50	18.13	17.50	17.63	46200
1997-02-10	17.75	18.25	17.75	17.94	21800
1997-02-11	18.25	18.25	17.63	17.88	20400
1997-02-12	17.63	18.00	17.63	17.88	15400
1997-02-13	17.50	18.00	17.50	18.00	2400
1997-02-14	18.13	18.38	17.88	17.88	9400
1997-02-18	17.88	18.13	17.88	18.13	7400
1997-02-19	17.88	18.13	17.88	18.13	14600
1997-02-20	17.88	18.13	17.88	17.88	1200
1997-02-21	18.13	18.13	17.69	18.00	48400
1997-02-24	17.75	18.13	17.75	18.13	34400
1997-02-25	18.00	18.38	18.00	18.38	4200
1997-02-26	17.75	18.00	17.50	18.00	23200
1997-02-27	17.75	17.75	17.50	17.75	11000
1997-02-28	17.88	17.88	17.75	17.75	8400
1997-03-03	17.75	17.75	17.53	17.53	1000
1997-03-04	17.88	17.88	17.50	17.63	59400
1997-03-05	17.88	17.88	17.38	17.38	3200
1997-03-06	17.38	17.88	17.25	17.31	76800
1997-03-07	17.19	17.50	17.13	17.13	3400
1997-03-10	17.63	17.63	17.06	17.06	8400
1997-03-11	17.06	17.25	16.75	17.25	88200
1997-03-12	17.25	17.38	16.88	17.38	6400
1997-03-13	17.00	17.25	16.88	17.06	22000
1997-03-14	17.25	17.25	17.25	17.25	6400
1997-03-17	17.00	17.38	16.88	16.88	49800
1997-03-18	16.88	17.38	16.88	16.88	3000
1997-03-19	17.38	17.38	17.13	17.13	1200
1997-03-20	17.13	17.25	16.75	17.25	35800
1997-03-21	17.25	17.25	16.75	16.78	30600
1997-03-24	16.75	16.75	16.75	16.75	10200
1997-03-25	17.13	17.13	16.63	17.00	6400
1997-03-26	17.00	17.00	16.75	16.75	3800
1997-03-27	16.50	16.63	16.13	16.50	29400
1997-03-31	16.50	16.50	14.88	15.25	96000
1997-04-01	15.13	15.50	14.88	15.50	32800
1997-04-02	14.88	15.50	14.75	14.75	7400
1997-04-03	15.00	15.50	14.75	15.38	21800
1997-04-04	15.25	15.25	15.00	15.25	4200
1997-04-07	15.38	15.38	14.75	14.75	800
1997-04-08	15.38	15.38	14.75	15.00	2800
1997-04-09	15.38	15.38	14.94	15.06	16600
1997-04-10	15.38	15.38	15.06	15.38	22600
1997-04-11	15.38	15.38	14.75	14.75	4000
1997-04-14	15.13	16.94	14.75	16.31	128000
1997-04-15	16.25	16.88	16.25	16.88	2000
1997-04-16	16.63	17.06	16.25	16.25	37600
1997-04-17	16.50	16.50	16.50	16.50	1200
1997-04-18	16.75	16.75	16.25	16.25	6200
1997-04-21	16.75	16.75	16.25	16.25	1600
1997-04-22	16.75	16.75	16.75	16.75	400
1997-04-23	16.75	17.00	16.31	16.31	32400
1997-04-24	16.88	17.00	16.38	16.38	48600
1997-04-25	17.00	17.00	16.97	17.00	17000
1997-04-28	17.00	17.00	16.38	16.50	11400
1997-04-29	17.00	17.25	16.47	16.75	14600
1997-04-30	16.50	17.25	16.50	16.50	5200
1997-05-01	16.50	17.25	16.50	16.56	21800
1997-05-02	17.13	17.13	16.88	16.88	5400
1997-05-07	16.63	17.00	16.63	16.63	2200
1997-05-08	17.38	17.38	16.63	16.63	3000
1997-05-09	16.63	17.38	16.63	17.38	2600
1997-05-12	16.63	17.38	16.63	17.38	600
1997-05-13	16.63	17.38	16.38	16.38	17000
1997-05-14	17.13	18.44	16.38	17.88	103000
1997-05-15	17.50	17.75	17.00	17.00	8600
1997-05-16	17.75	18.00	17.25	17.56	39800
1997-05-19	17.50	18.13	17.38	17.63	4800
1997-05-20	17.38	18.13	17.38	17.38	22800
1997-05-21	17.50	17.50	17.50	17.50	1600
1997-05-22	17.81	17.81	17.81	17.81	600
1997-05-23	18.13	18.13	18.13	18.13	200
1997-05-27	18.13	18.13	17.38	17.38	13400
1997-05-28	18.13	18.13	17.38	18.13	25200
1997-05-29	17.38	18.13	17.38	18.13	1000
1997-05-30	17.38	18.13	17.38	18.13	8200
1997-06-02	18.13	18.13	18.13	18.13	2400
1997-06-03	18.25	18.25	17.50	17.50	2400
1997-06-04	17.50	17.75	17.50	17.50	3800
1997-06-05	18.13	18.13	17.50	17.81	3600
1997-06-06	17.50	17.94	17.44	17.88	35600
1997-06-09	17.69	17.69	17.00	17.50	17200
1997-06-10	17.50	17.50	16.78	16.78	69800
1997-06-11	17.75	17.75	17.00	17.00	2000
1997-06-12	17.31	17.75	17.00	17.75	18800
1997-06-13	17.75	17.75	17.00	17.63	9400
1997-06-16	17.75	17.75	17.00	17.75	3000
1997-06-17	17.75	17.75	17.00	17.00	13800
1997-06-18	17.75	17.75	17.00	17.44	4400
1997-06-19	17.75	17.75	16.88	17.19	51600
1997-06-20	17.50	17.50	16.88	17.19	24000
1997-06-23	16.88	17.50	16.88	16.88	7000
1997-06-24	17.13	17.50	16.88	16.88	20600
1997-06-25	17.13	17.50	16.75	17.50	4600
1997-06-26	17.13	17.50	16.75	17.50	2400
1997-06-27	16.75	16.75	16.75	16.75	1200
1997-06-30	16.75	17.50	16.75	16.75	16600
1997-07-01	16.75	17.25	16.75	16.88	11200
1997-07-02	17.38	17.38	16.75	16.75	1800
1997-07-03	17.25	17.25	16.75	16.88	12200
1997-07-07	16.75	17.38	16.75	16.75	4400
1997-07-08	16.75	17.38	16.75	17.13	11600
1997-07-09	16.88	17.38	16.88	17.38	400
1997-07-10	17.13	17.25	16.88	17.13	8200
1997-07-11	17.38	17.38	17.38	17.38	400
1997-07-14	16.75	16.75	16.75	16.75	25000
1997-07-15	17.06	17.38	16.94	16.94	4600
1997-07-16	17.25	17.38	17.00	17.09	16600
1997-07-17	17.38	17.38	17.00	17.00	11000
1997-07-18	17.00	17.00	16.88	16.88	3600
1997-07-21	16.88	17.00	16.75	16.88	40400
1997-07-22	16.75	17.25	16.63	16.81	64400
1997-07-23	17.38	17.38	17.00	17.00	11200
1997-07-24	17.19	17.56	17.13	17.50	56800
1997-07-25	17.63	17.66	17.50	17.66	37400
1997-07-28	17.50	17.69	17.50	17.69	7800
1997-07-29	17.69	17.69	17.50	17.63	12000
1997-07-30	17.50	17.75	17.50	17.75	13000
1997-07-31	17.56	17.63	17.38	17.38	3000
1997-08-01	17.38	18.00	17.38	18.00	20800
1997-08-04	17.50	18.00	17.50	17.75	26800
1997-08-05	18.00	18.00	17.63	18.00	22200
1997-08-06	17.63	18.00	17.63	18.00	7400
1997-08-07	18.00	18.00	17.63	18.00	3800
1997-08-08	18.00	18.00	17.63	17.63	2400
1997-08-11	17.63	17.63	17.63	17.63	600
1997-08-12	18.13	18.31	17.75	17.75	20600
1997-08-14	17.88	18.13	17.81	17.81	9600
1997-08-15	17.75	18.38	17.63	17.63	16400
1997-08-18	18.25	18.25	17.63	17.63	2200
1997-08-19	17.75	18.25	17.75	17.88	3400
1997-08-20	18.38	18.38	17.63	18.13	33800
1997-08-21	17.63	17.63	17.63	17.63	4800
1997-08-22	17.63	18.00	17.38	17.38	15000
1997-08-25	17.25	17.25	17.25	17.25	200
1997-08-26	17.44	17.63	17.38	17.38	10800
1997-08-27	17.88	17.88	17.88	17.88	2200
1997-08-28	18.00	18.00	18.00	18.00	200
1997-08-29	18.13	18.13	18.13	18.13	20200
1997-09-02	17.50	18.00	17.50	18.00	1600
1997-09-03	18.13	18.13	17.50	17.50	5200
1997-09-04	17.50	18.50	17.50	18.38	32600
1997-09-05	18.50	18.50	17.88	18.13	5200
1997-09-08	18.50	18.50	18.25	18.50	4200
1997-09-09	17.88	18.25	17.63	18.00	30600
1997-09-10	17.75	18.38	17.75	18.38	18600
1997-09-11	18.13	18.38	17.75	18.38	3800
1997-09-12	17.75	17.75	17.75	17.75	3600
1997-09-15	18.38	18.38	17.75	18.38	20000
1997-09-16	18.13	18.63	18.13	18.13	11200
1997-09-17	18.75	18.75	18.75	18.75	1200
1997-09-18	18.75	18.75	18.13	18.50	5400
1997-09-19	18.25	18.63	18.25	18.63	4600
1997-09-22	18.38	18.75	18.38	18.38	30800
1997-09-23	18.63	19.13	18.38	19.00	22400
1997-09-24	19.00	19.13	18.88	19.13	14400
1997-09-25	18.63	18.63	18.63	18.63	1200
1997-09-26	18.63	19.00	18.63	19.00	4600
1997-09-29	18.75	19.25	18.75	18.88	9400
1997-09-30	19.25	19.38	19.13	19.13	13000
1997-10-01	19.38	19.75	19.25	19.75	36400
1997-10-02	20.75	21.00	19.75	20.50	21400
1997-10-03	19.75	20.88	19.75	20.88	20400
1997-10-06	20.25	20.63	20.25	20.50	13600
1997-10-07	20.63	20.75	20.25	20.25	8200
1997-10-08	20.50	20.88	20.31	20.88	36600
1997-10-09	20.63	20.94	20.63	20.81	7200
1997-10-10	20.88	20.88	20.88	20.88	5000
1997-10-13	20.50	21.25	20.50	21.00	5000
1997-10-14	20.50	21.13	20.50	21.00	9400
1997-10-15	20.38	20.75	20.38	20.75	2000
1997-10-16	20.75	20.94	20.75	20.94	800
1997-10-17	20.63	20.75	19.75	20.34	36000
1997-10-20	20.75	20.88	20.44	20.88	15800
1997-10-21	20.88	21.00	20.63	20.63	8400
1997-10-22	21.13	21.13	20.63	21.00	23200
1997-10-23	21.00	21.25	20.88	21.00	13400
1997-10-24	21.50	21.50	20.75	20.75	26200
1997-10-27	21.50	21.50	20.00	20.00	48200
1997-10-28	19.50	20.06	19.25	20.06	10200
1997-10-29	20.06	20.38	19.94	20.38	13400
1997-10-30	20.00	20.25	19.44	20.25	8600
1997-10-31	20.25	20.25	19.50	20.25	3000
1997-11-03	20.38	20.38	19.63	19.63	6600
1997-11-04	20.00	20.00	20.00	20.00	800
1997-11-05	20.13	20.13	20.13	20.13	200
1997-11-06	19.75	19.75	19.75	19.75	800
1997-11-07	19.38	19.94	19.38	19.94	2200
1997-11-10	19.81	20.25	19.81	19.88	7800
1997-11-11	20.00	20.25	19.75	20.00	9000
1997-11-12	19.88	20.00	19.50	19.88	10200
1997-11-13	19.63	19.94	19.50	19.94	14400
1997-11-14	20.06	20.25	20.06	20.25	6400
1997-11-17	20.38	20.38	20.38	20.38	1200
1997-11-18	20.00	20.13	20.00	20.13	3000
1997-11-19	20.00	20.25	20.00	20.25	16000
1997-11-20	20.06	20.22	19.84	19.84	29000
1997-11-21	19.88	20.19	19.75	19.94	31800
1997-11-24	20.13	20.13	19.56	19.56	17600
1997-11-25	19.63	20.00	19.50	19.50	13000
1997-11-26	19.38	20.00	19.38	19.44	12200
1997-11-28	19.91	20.00	19.64	20.00	7200
1997-12-01	20.00	20.19	19.70	20.19	36800
1997-12-02	20.38	20.38	20.13	20.13	1400
1997-12-03	20.13	20.56	19.88	20.56	38800
1997-12-04	20.56	20.56	20.38	20.50	7800
1997-12-05	20.47	20.56	20.47	20.56	6000
1997-12-08	20.38	20.63	20.38	20.63	19400
1997-12-09	20.63	20.94	20.63	20.88	12600
1997-12-10	20.63	20.72	20.44	20.63	13000
1997-12-11	20.44	20.69	20.44	20.44	18000
1997-12-12	20.44	20.44	20.38	20.38	11000
1997-12-15	20.50	20.50	20.25	20.50	11800
1997-12-16	20.31	20.75	20.25	20.50	12000
1997-12-17	20.75	20.75	20.50	20.75	18800
1997-12-18	20.75	20.88	20.63	20.63	11600
1997-12-19	20.63	21.00	20.50	21.00	29800
1997-12-22	20.94	20.94	20.64	20.69	7600
1997-12-23	20.88	21.22	20.75	20.88	5000
1997-12-24	20.50	20.50	20.50	20.50	400
1997-12-26	21.00	21.22	20.81	20.94	17000
1997-12-29	20.50	21.75	20.50	21.63	37400
1997-12-30	21.50	22.25	21.50	21.94	43400
1997-12-31	21.69	22.25	21.63	21.63	4200
1998-01-02	21.63	22.00	21.63	22.00	6600
1998-01-05	22.00	22.25	21.63	21.94	18000
1998-01-06	21.80	22.13	21.56	22.13	16400
1998-01-07	21.63	22.00	21.50	21.75	29800
1998-01-08	21.75	21.75	21.50	21.50	6400
1998-01-09	21.50	21.75	21.13	21.25	29600
1998-01-12	20.88	21.50	20.88	21.19	6400
1998-01-13	21.00	21.56	21.00	21.56	3600
1998-01-14	21.78	21.88	21.78	21.81	5200
1998-01-15	21.81	21.88	21.69	21.88	5600
1998-01-16	21.88	22.13	21.50	22.13	25200
1998-01-20	22.88	24.13	22.88	23.63	31400
1998-01-21	23.63	24.19	23.63	23.69	32800
1998-01-22	24.13	24.13	23.50	23.69	25200
1998-01-23	23.75	24.25	23.75	24.25	58800
1998-01-26	24.50	24.50	23.75	23.88	13600
1998-01-27	23.97	23.97	23.69	23.75	10800
1998-01-28	24.13	24.38	23.81	24.38	12000
1998-01-29	24.38	24.38	24.25	24.38	9400
1998-01-30	24.00	24.25	23.88	24.25	19000
1998-02-02	24.03	24.25	23.88	24.25	34600
1998-02-03	24.00	24.25	23.88	24.25	13400
1998-02-05	24.00	24.06	23.88	24.06	17800
1998-02-06	24.00	24.25	23.88	24.25	5200
1998-02-09	24.25	24.25	24.00	24.00	8200
1998-02-10	24.06	24.25	24.06	24.25	11200
1998-02-12	23.88	24.25	23.88	24.06	9400
1998-02-13	24.06	24.16	24.06	24.06	12400
1998-02-17	24.06	24.31	24.06	24.31	9200
1998-02-18	24.06	24.50	24.06	24.50	13600
1998-02-19	24.25	24.50	24.25	24.41	6600
1998-02-20	24.50	24.50	24.38	24.41	7000
1998-02-23	24.25	24.50	24.25	24.25	24200
1998-02-24	24.25	25.38	24.25	25.38	50600
1998-02-25	25.50	25.81	24.81	25.81	11000
1998-02-26	26.00	27.00	25.78	26.50	49200
1998-02-27	26.50	27.00	26.25	26.38	16600
1998-03-02	26.50	26.88	26.44	26.44	5600
1998-03-03	26.25	26.88	26.25	26.88	6000
1998-03-04	26.88	26.88	26.25	26.63	10400
1998-03-05	26.25	26.69	26.25	26.38	8600
1998-03-06	26.50	27.00	26.50	26.75	59600
1998-03-09	26.50	27.00	26.50	26.63	22400
1998-03-10	26.63	27.50	26.50	27.50	30800
1998-03-11	27.00	28.88	27.00	28.50	166000
1998-03-12	28.75	28.75	27.38	27.44	216000
1998-03-13	27.38	27.56	26.94	27.38	31000
1998-03-16	26.75	27.06	26.50	26.83	47600
1998-03-17	27.00	27.00	26.25	26.59	11600
1998-03-18	26.59	26.81	26.25	26.63	11200
1998-03-19	26.50	27.38	26.50	27.38	79800
1998-03-20	27.50	27.50	27.13	27.50	8600
1998-03-23	27.22	27.31	27.13	27.28	8400
1998-03-24	27.06	27.06	26.88	26.94	10400
1998-03-25	27.25	27.25	26.81	27.25	26400
1998-03-27	27.25	27.25	26.88	26.88	19000
1998-03-30	26.63	27.31	26.63	27.00	26400
1998-03-31	27.44	27.69	27.44	27.69	26600
1998-04-01	27.75	28.00	27.63	28.00	20200
1998-04-02	28.00	28.13	27.91	27.91	9400
1998-04-03	28.38	28.38	28.31	28.31	400
1998-04-06	27.75	28.25	27.75	27.81	1200
1998-04-07	27.75	28.38	27.50	27.66	19800
1998-04-08	27.50	27.50	25.95	26.81	71800
1998-04-09	26.81	26.81	26.25	26.69	5600
1998-04-13	26.81	26.94	26.25	26.94	14400
1998-04-14	27.25	27.69	27.25	27.50	34800
1998-04-15	27.13	27.56	27.13	27.50	1200
1998-04-16	27.56	27.56	26.75	27.50	4200
1998-04-17	26.63	27.25	26.63	26.84	8200
1998-04-20	26.38	27.38	26.38	27.38	6200
1998-04-21	27.50	27.50	26.94	26.94	600
1998-04-22	27.00	27.63	27.00	27.63	10800
1998-04-23	27.50	28.00	27.00	27.38	83400
1998-04-24	27.88	27.88	26.50	26.50	30200
1998-04-27	26.94	26.94	25.75	25.75	10000
1998-04-28	26.75	26.75	26.25	26.31	1400
1998-04-29	26.00	26.00	25.44	25.44	16000
1998-04-30	25.38	26.00	25.38	26.00	22400
1998-05-01	26.50	26.56	25.88	26.56	19800
1998-05-04	26.75	26.75	26.50	26.75	1800
1998-05-05	26.56	26.75	26.56	26.75	7600
1998-05-06	27.06	27.06	26.47	26.69	26400
1998-05-07	26.50	26.75	26.50	26.73	26200
1998-05-08	26.63	27.06	26.63	26.72	44000
1998-05-11	26.63	26.66	26.63	26.63	6600
1998-05-12	26.63	27.31	26.63	26.94	38200
1998-05-13	27.25	27.38	27.00	27.00	9200
1998-05-14	27.22	27.38	27.00	27.38	12600
1998-05-15	26.88	27.50	26.88	27.50	12200
1998-05-18	26.88	27.50	26.88	27.13	12200
1998-05-19	27.00	27.19	27.00	27.19	12600
1998-05-20	27.25	27.25	27.25	27.25	200
1998-05-21	27.25	27.50	27.06	27.19	15000
1998-05-22	27.00	27.00	26.75	26.75	8600
1998-05-26	26.77	26.77	26.77	26.77	2200
1998-05-27	27.50	27.50	26.75	27.00	27600
1998-05-28	26.97	27.00	26.97	27.00	7800
1998-05-29	27.09	27.09	26.88	26.88	2000
1998-06-01	26.88	27.31	26.88	27.06	13400
1998-06-02	27.50	27.50	26.94	27.00	2200
1998-06-03	27.38	27.38	26.81	27.00	37400
1998-06-04	27.38	27.38	26.94	27.00	11000
1998-06-05	26.94	27.25	26.94	27.00	15800
1998-06-08	27.25	27.50	27.13	27.31	12800
1998-06-09	27.31	27.31	27.00	27.00	3400
1998-06-10	27.06	27.16	26.88	27.00	20800
1998-06-11	27.00	27.19	26.94	27.19	14600
1998-06-12	26.94	26.94	26.94	26.94	11400
1998-06-15	26.94	27.25	26.94	26.94	63000
1998-06-16	27.25	27.25	26.94	27.25	2400
1998-06-17	27.00	27.41	27.00	27.22	6200
1998-06-18	27.00	27.25	26.94	26.94	20000
1998-06-19	26.94	27.25	26.94	27.06	15000
1998-06-22	27.00	27.22	26.94	27.22	50000
1998-06-23	26.94	27.22	26.94	27.00	9200
1998-06-24	27.50	27.50	27.06	27.19	6000
1998-06-25	27.22	27.50	27.22	27.22	4400
1998-06-26	27.22	27.50	27.22	27.38	6000
1998-06-29	27.49	27.62	27.47	27.56	26000
1998-06-30	27.56	27.63	27.50	27.63	73200
1998-07-01	27.63	27.63	27.00	27.13	24600
1998-07-02	27.50	27.50	27.00	27.25	1400
1998-07-06	27.25	27.30	27.00	27.30	2400
1998-07-07	27.19	27.63	27.19	27.63	5000
1998-07-08	27.50	27.63	27.50	27.63	2600
1998-07-10	27.63	28.22	27.00	28.22	27000
1998-07-13	28.75	28.75	27.94	28.00	17400
1998-07-14	27.94	28.00	27.13	27.69	33200
1998-07-15	27.48	27.50	27.00	27.34	16400
1998-07-16	27.56	28.25	27.50	27.94	30800
1998-07-17	28.19	28.19	27.63	27.63	27400
1998-07-20	27.50	27.63	27.50	27.63	4400
1998-07-21	28.00	28.00	27.38	27.75	15800
1998-07-22	27.94	28.00	27.50	27.63	45000
1998-07-24	27.88	27.88	27.38	27.38	4000
1998-07-27	27.75	27.75	27.08	27.08	2800
1998-07-28	27.00	27.00	26.88	26.97	13200
1998-07-29	26.94	27.00	26.94	26.94	1400
1998-07-30	27.13	27.13	26.97	26.97	1600
1998-07-31	27.13	27.13	26.88	26.94	14400
1998-08-03	26.94	26.94	26.22	26.22	28200
1998-08-04	26.31	26.50	26.03	26.03	4600
1998-08-05	26.00	26.00	25.50	25.50	10800
1998-08-06	25.50	25.50	25.50	25.50	2000
1998-08-07	26.06	26.39	25.63	26.00	22600
1998-08-10	26.50	26.50	25.75	25.75	400
1998-08-11	25.50	25.56	25.50	25.56	3800
1998-08-12	25.84	25.84	25.67	25.75	22200
1998-08-13	25.63	26.00	25.63	25.81	8600
1998-08-14	25.63	26.00	25.63	25.88	8200
1998-08-17	25.75	26.38	25.63	25.66	6200
1998-08-18	26.44	26.44	25.69	25.69	1400
1998-08-19	25.75	25.75	25.69	25.69	1400
1998-08-20	25.72	25.72	25.72	25.72	400
1998-08-21	26.13	26.13	25.75	25.75	1000
1998-08-24	25.69	25.89	25.69	25.89	5200
1998-08-25	26.06	26.19	25.75	25.75	31800
1998-08-26	25.75	26.19	25.75	26.19	6000
1998-08-27	25.69	25.69	25.25	25.38	53800
1998-08-28	25.13	26.38	25.13	25.38	34400
1998-08-31	25.34	25.34	25.00	25.03	14200
1998-09-01	24.88	25.50	24.50	24.94	19000
1998-09-02	25.00	26.13	25.00	25.50	16800
1998-09-03	25.50	25.88	25.00	25.00	3000
1998-09-04	25.75	25.75	25.38	25.63	5200
1998-09-08	26.14	26.14	25.52	25.81	35800
1998-09-09	25.13	25.50	24.50	24.50	18600
1998-09-10	24.25	24.75	23.38	24.72	20000
1998-09-11	23.63	25.00	23.63	25.00	16400
1998-09-14	25.00	25.00	23.50	23.50	3800
1998-09-15	24.00	24.19	23.50	23.88	9800
1998-09-16	23.50	24.75	23.50	24.50	2200
1998-09-17	24.00	24.63	23.50	24.63	16400
1998-09-18	24.75	24.88	24.63	24.88	25200
1998-09-21	24.88	25.00	24.88	25.00	10800
1998-09-22	25.00	25.75	25.00	25.75	29800
1998-09-23	25.88	26.03	25.88	26.03	30800
1998-09-24	26.00	26.50	25.94	26.50	15000
1998-09-25	25.63	26.63	25.63	26.31	13800
1998-09-28	26.44	26.88	26.44	26.75	7200
1998-09-29	27.25	27.25	26.00	26.00	25200
1998-09-30	26.03	26.75	25.63	26.75	54000
1998-10-01	26.13	26.50	25.50	25.50	11600
1998-10-02	25.63	26.31	25.50	26.13	13000
1998-10-05	26.03	26.03	25.25	26.00	6800
1998-10-06	25.25	26.00	25.25	25.75	2800
1998-10-07	25.50	26.00	25.00	26.00	24600
1998-10-08	26.00	26.00	24.00	25.00	33000
1998-10-09	24.69	25.38	24.25	24.94	12000
1998-10-12	25.50	25.75	25.50	25.75	7200
1998-10-13	26.00	26.00	25.03	25.50	16200
1998-10-14	25.00	26.19	25.00	26.19	1800
1998-10-15	26.06	26.19	26.06	26.14	22800
1998-10-16	26.19	27.84	26.09	27.84	37600
1998-10-19	27.00	27.63	26.75	27.50	9000
1998-10-20	27.88	27.88	27.22	27.63	21200
1998-10-21	27.41	28.63	26.63	27.88	20600
1998-10-22	27.88	29.00	27.63	27.94	45000
1998-10-23	28.00	28.00	27.19	27.25	33600
1998-10-26	27.13	27.50	26.81	27.00	67400
1998-10-27	27.38	27.56	26.88	27.19	6800
1998-10-28	27.69	27.69	27.03	27.63	14400
1998-10-29	27.63	27.69	26.88	27.25	18400
1998-10-30	27.63	28.06	27.00	27.25	15600
1998-11-02	29.00	29.50	27.25	28.31	49500
1998-11-03	28.63	28.88	27.38	28.88	52500
1998-11-04	29.50	29.50	27.75	27.75	37400
1998-11-05	27.75	28.38	27.63	28.38	15200
1998-11-06	28.88	28.88	28.13	28.50	27200
1998-11-09	28.88	28.88	28.25	28.50	16500
1998-11-10	28.50	28.88	28.50	28.75	13600
1998-11-11	28.88	28.88	27.50	28.00	7000
1998-11-12	27.75	28.00	27.56	27.67	5400
1998-11-13	27.44	27.75	27.38	27.38	4100
1998-11-16	28.00	28.00	27.38	28.00	11500
1998-11-17	28.00	28.00	27.38	27.38	13500
1998-11-18	27.75	27.75	27.00	27.50	12700
1998-11-19	27.50	27.75	27.00	27.75	7600
1998-11-20	27.13	27.75	27.00	27.69	9500
1998-11-23	27.88	28.00	27.38	27.38	3400
1998-11-24	27.00	27.75	26.75	27.75	20700
1998-11-25	28.25	28.25	26.88	27.25	11500
1998-11-27	27.25	27.25	26.75	26.81	1400
1998-11-30	27.00	27.00	26.63	26.63	11400
1998-12-01	27.00	27.25	26.63	27.00	4600
1998-12-02	26.75	27.00	26.75	26.91	1500
1998-12-03	27.00	27.00	26.75	27.00	6100
1998-12-04	27.00	27.25	26.63	27.19	17000
1998-12-07	27.25	27.25	26.56	26.94	10600
1998-12-08	26.94	26.94	26.56	26.56	16100
1998-12-09	27.13	27.13	26.50	26.63	20800
1998-12-10	26.75	26.88	26.69	26.88	2900
1998-12-11	26.38	26.63	26.25	26.63	10500
1998-12-14	26.50	27.19	26.06	26.63	24700
1998-12-15	26.50	27.25	26.13	26.13	7200
1998-12-16	27.25	27.50	26.25	27.50	13900
1998-12-17	27.50	28.88	27.25	28.25	16500
1998-12-18	27.63	27.94	26.25	27.38	47700
1998-12-21	27.38	28.25	27.25	28.00	11400
1998-12-22	27.25	28.75	27.13	28.75	18100
1998-12-23	28.63	28.63	27.63	27.75	11400
1998-12-24	28.75	28.75	28.00	28.00	15600
1998-12-28	28.75	28.75	27.81	27.81	13500
1998-12-29	28.63	29.00	27.44	29.00	35200
1998-12-30	27.50	28.63	27.00	28.56	9200
1998-12-31	27.75	28.00	27.00	27.56	22700
1999-01-04	27.00	28.50	27.00	28.44	18900
1999-01-05	28.56	28.75	27.75	27.75	15300
1999-01-06	28.25	28.75	27.50	28.25	6400
1999-01-07	28.00	28.00	28.00	28.00	100
1999-01-08	28.00	29.00	28.00	29.00	5600
1999-01-11	27.75	27.75	25.38	27.38	27300
1999-01-12	27.50	27.50	26.00	26.75	6400
1999-01-13	26.00	27.00	25.38	25.88	4900
1999-01-14	26.75	27.00	25.50	26.25	15500
1999-01-15	27.00	27.13	26.38	26.88	6600
1999-01-19	26.88	26.88	26.00	26.44	3100
1999-01-20	26.88	27.00	26.38	26.63	4300
1999-01-21	26.63	27.00	26.38	26.88	5300
1999-01-22	27.13	27.25	26.69	26.75	28600
1999-01-25	27.50	28.38	26.88	28.00	16800
1999-01-26	28.38	28.38	27.75	28.38	46600
1999-01-27	27.75	28.38	27.63	28.25	29200
1999-01-28	28.00	28.38	28.00	28.00	4800
1999-01-29	28.00	28.25	27.25	28.00	16800
1999-02-01	27.38	28.25	27.13	27.25	6400
1999-02-02	26.25	26.63	25.75	26.63	45800
1999-02-03	26.63	27.63	26.50	27.63	7000
1999-02-04	26.88	27.63	26.13	27.63	8800
1999-02-05	26.25	27.00	26.25	27.00	4200
1999-02-08	26.50	26.75	26.25	26.75	22600
1999-02-09	26.50	26.56	26.50	26.56	4800
1999-02-10	26.75	26.88	26.38	26.88	8800
1999-02-11	26.38	27.00	26.38	26.50	19400
1999-02-12	26.50	26.75	26.38	26.50	23700
1999-02-16	26.50	26.63	26.38	26.50	10700
1999-02-17	26.50	26.56	26.25	26.44	50300
1999-02-18	26.38	26.44	26.19	26.38	30300
1999-02-19	26.88	27.00	26.75	27.00	2200
1999-02-22	27.00	27.00	26.38	26.38	16200
1999-02-23	26.50	27.00	24.50	26.94	604100
1999-02-24	26.94	26.94	26.38	26.38	11000
1999-02-25	26.38	26.94	26.31	26.31	7300
1999-02-26	26.56	26.56	26.31	26.31	4700
1999-03-01	26.13	26.50	26.00	26.00	81700
1999-03-02	26.25	26.25	25.75	25.75	5000
1999-03-03	26.00	26.00	25.63	25.88	8600
1999-03-04	25.63	26.25	25.63	25.63	6000
1999-03-05	25.63	26.25	25.63	26.13	2600
1999-03-08	26.13	26.13	26.13	26.13	400
1999-03-09	25.50	26.13	25.38	25.44	8800
1999-03-10	25.38	25.75	25.38	25.75	7300
1999-03-11	26.06	26.06	25.75	26.00	3600
1999-03-12	25.38	26.00	25.38	26.00	5500
1999-03-15	25.50	26.00	25.50	25.75	31100
1999-03-16	25.50	25.88	25.50	25.50	47300
1999-03-17	25.50	25.69	25.31	25.31	13500
1999-03-18	25.25	25.38	25.25	25.31	10300
1999-03-19	25.00	25.38	25.00	25.19	8500
1999-03-22	25.13	25.13	24.88	25.00	30100
1999-03-23	25.25	25.25	24.81	24.81	18500
1999-03-24	24.81	24.81	24.50	24.75	5700
1999-03-25	24.50	24.50	24.25	24.50	7500
1999-03-26	24.19	24.75	24.19	24.25	7600
1999-03-29	24.38	24.38	24.00	24.19	9800
1999-03-30	24.25	24.25	23.50	23.63	20500
1999-03-31	23.63	24.50	19.00	19.13	421200
1999-04-01	21.00	24.75	20.88	23.88	218000
1999-04-05	24.00	25.13	23.75	24.63	15700
1999-04-06	24.00	24.63	23.88	23.88	26700
1999-04-07	23.75	23.88	22.25	23.38	34400
1999-04-08	23.50	23.75	22.88	23.38	66700
1999-04-09	23.56	24.38	23.44	24.38	9200
1999-04-12	23.50	25.38	23.50	24.97	39700
1999-04-13	25.44	26.13	25.44	25.75	93100
1999-04-14	25.81	26.13	25.56	25.75	13000
1999-04-15	25.25	26.63	22.75	23.75	50200
1999-04-16	24.25	25.50	23.75	23.75	11500
1999-04-19	23.75	25.50	23.50	23.50	17600
1999-04-20	24.50	25.25	24.00	25.00	9500
1999-04-21	25.06	26.88	25.00	25.00	17500
1999-04-22	25.13	25.56	24.75	25.00	5800
1999-04-23	26.00	26.06	25.00	26.06	8700
1999-04-26	25.50	26.00	24.88	25.50	40100
1999-04-27	25.13	26.00	25.13	25.50	22900
1999-04-28	25.31	26.09	25.25	25.88	6300
1999-04-29	26.00	26.56	25.25	25.25	6100
1999-04-30	25.75	26.13	25.50	25.50	3600
1999-05-03	25.56	25.75	25.13	25.75	10700
1999-05-04	25.13	25.75	25.13	25.13	22600
1999-05-05	25.13	25.50	25.13	25.13	14500
1999-05-06	25.50	25.75	25.13	25.13	13200
1999-05-07	25.50	25.50	25.19	25.50	1700
1999-05-10	25.38	26.50	25.13	26.50	27400
1999-05-11	25.25	26.50	25.25	26.50	11700
1999-05-12	25.75	26.00	25.13	25.13	12500
1999-05-13	25.13	26.00	25.13	25.25	600
1999-05-14	26.00	26.50	25.88	26.00	25300
1999-05-17	25.75	25.75	25.00	25.56	4700
1999-05-18	25.19	25.25	25.00	25.25	5500
1999-05-19	25.13	25.75	25.13	25.38	22800
1999-05-20	25.69	25.69	25.00	25.00	15600
1999-05-21	25.13	25.38	25.00	25.38	2400
1999-05-24	26.00	26.00	25.00	25.00	900
1999-05-25	25.00	26.13	24.88	24.94	9700
1999-05-26	24.88	24.88	24.88	24.88	400
1999-05-27	24.75	24.75	24.75	24.75	2500
1999-05-28	24.75	25.00	24.75	25.00	3100
1999-06-01	24.94	25.00	24.50	25.00	6700
1999-06-02	24.50	24.88	24.50	24.75	12400
1999-06-03	24.75	25.00	24.69	25.00	6400
1999-06-04	24.63	25.00	24.50	25.00	11000
1999-06-07	24.63	25.00	24.56	24.84	17900
1999-06-08	24.50	25.00	24.50	24.63	17700
1999-06-09	24.25	25.00	24.25	24.75	25100
1999-06-11	25.00	25.50	25.00	25.00	20900
1999-06-14	24.88	24.94	24.25	24.25	4200
1999-06-15	24.63	25.25	24.44	24.88	20600
1999-06-16	25.19	25.19	24.50	25.13	12000
1999-06-17	25.00	25.75	25.00	25.19	37600
1999-06-18	25.31	25.50	25.00	25.50	33000
1999-06-21	25.00	25.50	25.00	25.25	7300
1999-06-22	24.75	24.78	24.25	24.50	21400
1999-06-23	24.25	24.69	24.25	24.69	5700
1999-06-24	24.38	24.56	24.38	24.56	17400
1999-06-25	24.50	25.50	24.25	25.00	30700
1999-06-28	24.13	25.50	24.13	25.38	14200
1999-06-29	25.25	25.25	24.25	24.88	4600
1999-06-30	25.38	25.38	24.19	25.25	19200
1999-07-01	25.31	25.50	25.00	25.50	9900
1999-07-02	25.50	25.50	24.00	25.25	13400
1999-07-06	24.25	25.00	24.00	24.44	5400
1999-07-07	24.25	24.50	24.00	24.38	16600
1999-07-08	24.50	25.50	24.50	25.00	13000
1999-07-09	24.50	24.63	24.25	24.50	13000
1999-07-12	24.50	25.25	24.38	25.13	11500
1999-07-13	25.25	25.50	24.38	25.13	6900
1999-07-14	24.75	25.13	24.38	25.00	12800
1999-07-15	24.38	26.00	24.38	25.63	22700
1999-07-16	25.75	26.00	25.38	25.88	11500
1999-07-19	25.88	26.00	25.00	25.22	9200
1999-07-20	25.44	25.50	24.25	24.88	24500
1999-07-21	25.13	25.13	24.25	24.25	19100
1999-07-22	24.25	24.63	24.25	24.63	18800
1999-07-23	24.63	24.88	24.50	24.88	21100
1999-07-26	24.63	24.75	24.38	24.75	14900
1999-07-27	24.63	24.75	24.25	24.38	41300
1999-07-28	24.44	24.50	24.13	24.50	17400
1999-07-29	24.25	24.25	23.75	24.00	35100
1999-07-30	23.75	23.75	23.50	23.69	9500
1999-08-02	23.50	24.00	23.50	23.50	11900
1999-08-03	23.63	24.13	23.63	24.13	8100
1999-08-04	23.50	24.25	23.38	24.00	15400
1999-08-05	23.63	24.19	23.44	24.06	5500
1999-08-06	23.69	24.50	23.69	24.50	11200
1999-08-09	24.00	24.25	24.00	24.25	4100
1999-08-10	24.13	24.25	23.38	23.75	24400
1999-08-11	23.38	23.69	23.38	23.63	10200
1999-08-12	23.63	23.63	23.38	23.38	16600
1999-08-13	23.50	23.63	23.50	23.63	35500
1999-08-16	23.81	23.81	23.38	23.63	17400
1999-08-17	23.63	24.63	23.63	24.25	23500
1999-08-18	24.13	24.25	23.88	23.94	9800
1999-08-19	24.13	24.38	23.94	24.13	46100
1999-08-20	24.19	24.19	23.88	24.00	52700
1999-08-23	24.25	24.25	23.88	23.94	5300
1999-08-24	23.88	23.94	23.75	23.94	3100
1999-08-25	23.56	24.13	23.56	24.13	19900
1999-08-26	24.25	24.25	23.75	23.75	9800
1999-08-27	24.13	24.13	23.69	23.69	4400
1999-08-30	23.63	23.75	23.63	23.63	19700
1999-08-31	23.63	23.63	23.00	23.19	5000
1999-09-01	23.50	23.50	23.25	23.25	1000
1999-09-02	23.00	23.63	23.00	23.31	8400
1999-09-03	23.00	23.63	23.00	23.50	4300
1999-09-07	23.13	23.25	23.13	23.25	13800
1999-09-08	23.13	23.19	22.88	23.00	23900
1999-09-09	22.75	22.88	22.75	22.88	9100
1999-09-10	23.00	23.00	22.88	23.00	500
1999-09-13	22.88	23.13	22.88	22.88	22700
1999-09-14	23.00	23.06	23.00	23.06	8200
1999-09-15	22.88	23.19	22.88	23.00	30600
1999-09-16	22.88	23.00	22.25	22.25	22900
1999-09-17	22.97	22.97	22.25	22.75	15200
1999-09-20	23.00	23.00	22.00	22.69	38400
1999-09-21	22.38	22.69	22.13	22.44	9100
1999-09-22	22.44	22.44	21.94	22.31	13300
1999-09-23	22.25	22.53	22.00	22.38	22800
1999-09-24	22.38	22.75	22.00	22.06	46100
1999-09-27	22.31	22.31	22.13	22.13	2600
1999-09-28	22.50	22.88	22.50	22.88	2500
1999-09-29	23.00	23.00	21.94	22.75	10900
1999-09-30	22.75	23.00	22.00	22.75	7000
1999-10-01	22.50	22.75	22.00	22.00	7200
1999-10-04	22.00	22.13	21.63	22.13	5700
1999-10-05	22.50	22.50	22.00	22.00	7500
1999-10-06	22.38	22.63	22.00	22.63	13200
1999-10-07	22.38	22.75	22.13	22.50	8500
1999-10-08	22.75	23.00	22.50	22.75	2100
1999-10-11	22.69	22.88	22.50	22.88	3600
1999-10-12	22.75	23.00	22.50	22.50	1500
1999-10-13	22.25	22.88	22.25	22.75	27500
1999-10-14	22.50	22.56	22.50	22.56	2800
1999-10-15	22.59	22.88	22.56	22.88	1600
1999-10-18	22.50	23.00	22.25	23.00	10800
1999-10-19	22.50	23.00	22.50	22.75	2800
1999-10-20	23.13	23.13	22.38	22.50	100900
1999-10-21	22.66	22.66	22.25	22.31	75700
1999-10-22	22.50	23.00	22.00	22.50	15300
1999-10-25	22.50	23.00	22.31	22.97	10500
1999-10-26	23.06	23.25	22.88	23.25	15800
1999-10-27	23.03	23.03	22.56	22.63	16500
1999-10-28	23.13	23.25	22.81	23.06	2800
1999-10-29	22.75	23.25	22.75	23.25	7600
1999-11-01	23.25	23.25	23.06	23.16	2700
1999-11-02	22.94	23.75	22.94	23.75	26300
1999-11-03	23.00	24.00	23.00	24.00	5500
1999-11-04	23.75	23.75	22.94	23.06	6300
1999-11-05	23.31	23.75	23.06	23.75	3200
1999-11-08	23.25	23.25	22.50	23.00	16100
1999-11-09	23.00	24.63	23.00	24.63	14000
1999-11-10	24.25	24.25	23.63	24.13	3100
1999-11-11	23.69	23.69	23.50	23.50	1200
1999-11-12	23.50	23.63	22.75	23.00	22100
1999-11-15	22.75	23.50	22.75	23.19	22700
1999-11-16	23.44	23.50	22.75	23.50	12800
1999-11-17	23.50	23.50	22.88	23.25	3300
1999-11-18	23.03	23.38	23.00	23.25	9800
1999-11-19	23.50	23.50	23.00	23.00	1500
1999-11-22	23.25	23.50	23.00	23.06	2700
1999-11-23	23.44	23.88	23.44	23.63	4200
1999-11-24	23.31	23.69	23.31	23.69	4800
1999-11-26	23.31	23.63	23.31	23.31	2800
1999-11-29	23.31	23.75	23.31	23.75	5100
1999-11-30	23.75	24.00	23.13	23.13	14700
1999-12-01	23.63	23.75	23.13	23.13	1900
1999-12-02	23.44	23.56	22.63	22.75	57700
1999-12-03	22.75	23.00	22.56	22.63	20100
1999-12-06	22.75	23.25	22.75	23.25	31600
1999-12-07	23.25	23.25	22.88	23.13	53900
1999-12-08	23.00	23.00	22.63	22.81	28600
1999-12-09	22.63	23.00	22.63	22.75	16400
1999-12-10	22.75	23.50	22.69	23.31	33800
1999-12-13	23.25	23.75	23.13	23.44	31700
1999-12-14	23.50	23.63	22.63	23.50	36500
1999-12-15	23.44	23.44	22.75	23.00	19400
1999-12-16	22.88	23.00	22.75	22.81	15300
1999-12-17	23.19	23.19	22.75	22.75	33800
1999-12-20	22.75	23.00	22.75	23.00	12600
1999-12-21	22.75	22.88	22.50	22.75	8200
1999-12-22	22.66	23.00	22.66	22.75	6400
1999-12-23	23.06	23.06	22.75	23.00	31500
1999-12-27	22.75	23.31	22.75	23.00	8100
1999-12-28	22.81	23.50	22.81	23.50	92000
1999-12-29	23.13	23.16	22.88	22.88	30500
1999-12-30	23.50	23.50	22.88	23.19	3600
1999-12-31	22.88	23.38	22.75	23.19	15700
2000-01-03	23.06	23.50	22.63	23.44	43200
2000-01-04	22.75	22.75	21.69	22.25	10700
2000-01-05	22.00	22.75	22.00	22.25	9500
2000-01-06	21.75	22.25	21.75	22.25	7800
2000-01-07	21.75	22.13	21.13	21.13	22400
2000-01-10	21.19	21.94	21.19	21.50	5500
2000-01-11	22.00	22.00	21.38	21.38	16100
2000-01-12	21.19	21.25	21.00	21.25	6600
2000-01-13	21.25	21.75	20.88	21.50	20700
2000-01-14	21.25	21.56	21.13	21.13	10100
2000-01-18	20.94	21.13	20.00	20.88	55800
2000-01-19	20.75	21.19	20.75	21.00	11400
2000-01-20	21.00	21.25	20.75	21.00	43500
2000-01-21	21.00	21.50	21.00	21.31	34300
2000-01-24	21.38	21.50	20.94	21.19	29700
2000-01-25	21.50	21.50	21.19	21.19	13100
2000-01-26	21.63	21.63	21.25	21.25	22000
2000-01-27	21.56	22.00	21.25	21.88	6700
2000-01-28	22.00	22.00	21.25	21.25	22900
2000-01-31	21.25	21.38	21.19	21.19	80500
2000-02-01	21.13	21.13	20.25	21.13	16700
2000-02-02	20.88	20.88	20.00	20.30	10700
2000-02-03	20.00	20.63	19.94	20.63	14100
2000-02-04	20.75	20.75	19.94	20.69	10000
2000-02-07	20.38	20.88	19.88	20.00	10800
2000-02-08	19.88	20.75	19.63	20.50	23300
2000-02-09	19.94	20.50	19.94	20.19	35700
2000-02-10	19.94	20.50	19.75	19.94	10800
2000-02-11	19.63	20.00	19.63	20.00	17500
2000-02-14	19.88	21.00	19.75	20.13	13700
2000-02-15	20.13	20.75	20.13	20.50	15000
2000-02-16	20.69	20.69	19.63	19.63	9400
2000-02-17	19.63	20.19	19.50	19.56	20700
2000-02-18	20.00	20.00	19.00	19.00	22700
2000-02-22	19.00	19.00	18.13	18.25	66900
2000-02-23	18.25	19.00	18.19	18.63	23100
2000-02-24	18.56	19.00	18.13	18.75	13100
2000-02-25	18.50	18.94	18.50	18.94	1600
2000-02-28	18.75	18.75	18.00	18.00	5200
2000-02-29	18.13	18.50	18.13	18.44	48900
2000-03-01	18.69	18.69	18.06	18.06	2600
2000-03-02	18.06	18.50	17.88	18.13	38400
2000-03-03	18.13	18.50	18.00	18.13	33200
2000-03-06	18.00	18.06	17.63	17.81	30200
2000-03-07	17.75	18.00	17.25	17.75	37600
2000-03-08	17.88	17.88	17.25	17.63	53100
2000-03-09	17.56	17.88	17.50	17.75	12500
2000-03-10	17.50	17.88	17.38	17.50	18900
2000-03-13	17.56	18.00	17.50	17.63	14100
2000-03-14	17.50	18.00	17.50	18.00	28700
2000-03-15	17.63	17.88	17.38	17.38	14800
2000-03-16	17.38	18.38	17.38	18.38	57200
2000-03-17	18.13	18.13	17.50	17.50	27000
2000-03-20	17.50	17.75	17.50	17.63	7700
2000-03-21	17.94	17.94	17.50	17.56	7400
2000-03-22	17.69	18.00	17.56	18.00	66900
2000-03-23	17.88	18.06	17.88	18.06	7900
2000-03-24	18.13	18.38	17.88	17.88	4900
2000-03-27	18.25	18.25	18.00	18.13	1700
2000-03-28	18.38	18.38	17.50	17.56	35900
2000-03-29	17.56	17.69	17.50	17.56	25000
2000-03-30	17.69	17.88	17.56	17.63	30600
2000-03-31	17.75	17.75	17.00	17.13	79700
2000-04-03	17.13	17.44	16.94	17.25	15300
2000-04-04	17.00	17.44	16.56	16.75	25100
2000-04-05	17.06	17.69	17.06	17.56	27400
2000-04-06	17.56	17.75	17.50	17.75	22400
2000-04-07	17.38	17.75	17.38	17.75	4600
2000-04-10	17.88	18.00	17.50	17.50	54000
2000-04-11	17.53	17.53	17.25	17.50	14100
2000-04-12	17.69	17.69	17.25	17.31	53500
2000-04-13	17.25	17.69	17.25	17.31	44100
2000-04-14	17.44	17.63	17.38	17.38	112100
2000-04-17	17.25	18.00	17.25	17.63	29000
2000-04-18	17.38	18.00	17.38	18.00	45800
2000-04-19	17.75	17.84	17.38	17.50	6300
2000-04-20	17.50	17.69	17.50	17.69	15200
2000-04-24	17.69	18.00	17.50	18.00	40700
2000-04-25	17.94	18.00	17.88	18.00	6200
2000-04-26	17.88	18.13	17.25	18.00	28100
2000-04-27	17.50	18.25	17.50	17.94	24300
2000-04-28	17.69	17.94	17.31	17.56	11000
2000-05-01	17.69	18.44	17.69	18.00	14200
2000-05-02	18.00	18.06	17.63	17.63	22800
2000-05-03	18.19	18.19	17.50	17.63	15600
2000-05-04	18.19	18.25	17.69	18.25	23300
2000-05-05	18.38	18.38	18.13	18.38	3400
2000-05-08	17.94	18.75	17.63	18.00	6500
2000-05-09	18.00	18.25	17.50	18.19	24500
2000-05-10	18.03	18.13	17.75	18.13	5300
2000-05-11	17.75	18.25	17.69	18.25	4000
2000-05-12	18.25	18.38	18.25	18.31	10300
2000-05-15	17.75	18.44	17.38	18.44	18300
2000-05-16	17.50	18.11	17.25	17.25	17200
2000-05-17	17.39	17.56	17.39	17.52	4600
2000-05-18	17.52	18.00	17.52	17.69	17800
2000-05-19	17.56	18.13	17.56	18.06	15500
2000-05-22	17.88	18.00	17.38	17.88	10500
2000-05-23	18.00	18.13	17.63	18.06	21200
2000-05-24	17.75	18.13	17.75	18.13	7300
2000-05-25	18.13	18.13	17.88	18.00	38600
2000-05-26	17.88	18.00	17.50	17.50	8600
2000-05-30	17.56	18.00	17.31	17.88	64600
2000-05-31	18.25	18.25	17.63	18.00	28700
2000-06-01	18.00	18.13	17.75	18.13	3200
2000-06-02	18.13	18.44	17.94	18.44	11900
2000-06-05	18.44	18.50	17.94	18.38	18900
2000-06-06	18.38	18.69	18.38	18.63	15900
2000-06-08	18.38	18.75	18.25	18.38	4300
2000-06-09	18.41	18.41	17.94	18.19	6200
2000-06-12	17.94	18.19	17.94	18.19	2100
2000-06-13	18.19	18.31	18.00	18.31	25900
2000-06-14	18.31	18.50	18.13	18.25	3500
2000-06-15	18.00	18.48	17.94	18.19	14000
2000-06-16	18.50	18.63	18.50	18.50	44100
2000-06-19	18.50	18.75	18.50	18.75	1700
2000-06-20	18.63	18.63	18.00	18.25	6600
2000-06-21	17.88	18.25	17.88	18.09	8500
2000-06-22	18.25	18.25	17.94	17.94	7700
2000-06-23	17.94	18.06	17.88	17.94	20700
2000-06-26	17.98	18.00	17.75	17.88	32600
2000-06-27	18.13	18.25	17.75	17.75	7200
2000-06-28	17.75	18.19	17.75	17.75	1700
2000-06-29	18.25	18.25	17.75	18.00	7800
2000-06-30	17.94	18.88	17.69	18.25	77300
2000-07-03	18.13	18.13	17.69	17.88	15500
2000-07-05	17.81	17.88	17.69	17.88	16000
2000-07-06	18.13	18.50	18.00	18.50	8800
2000-07-07	18.50	18.50	17.75	17.75	5000
2000-07-10	18.13	18.69	17.63	18.69	20800
2000-07-11	18.13	18.75	18.13	18.13	23300
2000-07-12	18.31	18.44	18.19	18.44	3900
2000-07-13	18.13	18.61	18.13	18.56	13000
2000-07-14	18.50	18.56	18.38	18.50	11100
2000-07-17	18.31	18.31	17.94	18.00	5100
2000-07-18	18.00	18.13	18.00	18.13	106600
2000-07-19	18.19	18.50	18.06	18.50	13800
2000-07-20	18.63	18.63	18.25	18.56	2700
2000-07-21	18.63	18.88	18.56	18.56	11800
2000-07-24	18.44	18.75	18.25	18.25	22300
2000-07-25	18.38	18.38	18.13	18.13	6000
2000-07-26	18.69	18.75	18.13	18.63	23100
2000-07-27	18.50	18.63	18.25	18.25	4800
2000-07-28	18.25	18.38	18.00	18.25	25800
2000-07-31	18.25	19.13	18.25	19.13	11300
2000-08-01	18.97	19.19	18.81	19.06	6400
2000-08-02	19.25	19.25	18.81	18.81	900
2000-08-03	18.83	18.83	18.44	18.50	12500
2000-08-04	18.88	19.00	18.81	18.88	2300
2000-08-07	18.44	19.38	18.44	19.38	21300
2000-08-08	19.00	19.38	18.75	19.38	8200
2000-08-09	19.25	20.00	19.25	20.00	13900
2000-08-10	19.88	19.88	19.13	19.25	13100
2000-08-11	19.06	19.06	18.63	18.63	5200
2000-08-14	19.50	19.50	18.94	19.19	3900
2000-08-15	19.19	19.25	19.19	19.25	3100
2000-08-16	19.25	19.44	19.25	19.44	3400
2000-08-17	18.88	18.88	18.88	18.88	400
2000-08-18	19.19	19.50	19.19	19.25	5100
2000-08-21	18.88	19.44	18.88	19.13	2800
2000-08-22	19.38	19.81	19.00	19.81	12500
2000-08-23	19.38	20.00	19.00	19.06	43300
2000-08-24	19.31	19.63	19.00	19.44	6900
2000-08-25	19.25	19.88	19.25	19.63	4500
2000-08-28	19.63	19.63	18.69	19.06	13200
2000-08-29	19.25	19.25	18.69	18.75	15500
2000-08-30	18.94	18.94	18.94	18.94	100
2000-08-31	19.25	19.75	19.25	19.73	8900
2000-09-01	19.13	19.13	18.75	18.83	10800
2000-09-05	19.19	19.19	18.75	18.75	9200
2000-09-06	18.88	18.88	18.63	18.69	19800
2000-09-07	18.75	18.88	18.56	18.88	4400
2000-09-08	18.75	18.88	18.75	18.81	14300
2000-09-11	18.81	19.13	18.81	19.06	9500
2000-09-12	19.06	19.06	18.88	19.00	8600
2000-09-13	18.88	18.88	18.88	18.88	800
2000-09-14	19.13	19.25	18.94	19.06	6000
2000-09-15	18.63	19.19	18.63	19.00	18900
2000-09-18	18.88	19.00	18.81	18.94	14900
2000-09-19	19.13	19.13	18.81	18.94	4200
2000-09-20	18.94	19.19	18.88	18.88	12400
2000-09-21	18.88	19.06	18.88	19.02	3100
2000-09-22	18.81	19.06	18.78	19.06	9600
2000-09-25	19.06	19.19	18.75	18.75	3600
2000-09-26	18.63	18.88	18.63	18.69	8600
2000-09-27	18.94	18.94	18.63	18.63	3600
2000-09-28	18.81	19.13	18.56	18.94	37100
2000-09-29	18.88	19.13	18.88	19.00	29400
2000-10-02	19.06	19.06	18.63	18.81	6900
2000-10-03	18.75	19.00	18.63	18.88	15200
2000-10-04	18.81	19.00	18.63	18.63	6900
2000-10-05	18.81	18.94	18.50	18.81	20200
2000-10-06	18.56	18.75	18.19	18.50	37900
2000-10-09	18.25	18.38	18.00	18.38	16400
2000-10-10	18.00	18.06	17.75	18.06	11500
2000-10-11	17.75	18.00	17.75	17.94	6800
2000-10-12	17.63	17.69	17.25	17.38	53800
2000-10-13	17.75	18.13	17.63	18.00	39500
2000-10-16	18.00	18.38	17.63	18.13	24900
2000-10-17	18.13	18.13	17.88	18.00	21000
2000-10-18	17.88	18.08	17.88	18.06	5800
2000-10-19	17.94	17.94	17.94	17.94	1800
2000-10-20	17.77	18.50	17.77	18.31	21200
2000-10-23	18.44	18.63	18.31	18.56	37200
2000-10-24	18.50	18.75	18.44	18.63	34600
2000-10-25	18.63	18.63	18.38	18.63	12700
2000-10-26	18.63	18.94	18.56	18.94	35400
2000-10-27	19.00	19.00	18.94	19.00	3100
2000-10-30	18.77	19.00	18.75	18.98	10300
2000-10-31	18.77	18.88	18.63	18.88	19100
2000-11-01	18.75	19.13	18.75	19.00	3800
2000-11-02	18.75	19.13	18.75	19.13	6900
2000-11-03	19.00	19.06	18.94	19.06	8000
2000-11-06	19.00	19.00	18.88	18.88	6200
2000-11-07	19.06	19.13	18.94	19.06	9900
2000-11-08	19.06	19.25	19.00	19.13	19200
2000-11-09	18.88	19.06	18.75	19.06	11600
2000-11-10	18.88	19.13	18.88	18.88	21100
2000-11-13	18.88	19.38	18.75	19.38	7300
2000-11-14	18.81	19.13	18.81	18.88	5700
2000-11-15	18.88	19.56	18.88	19.38	42700
2000-11-16	19.13	19.81	19.13	19.44	27900
2000-11-17	19.45	20.56	19.45	20.00	45500
2000-11-20	19.89	20.00	19.88	19.88	17400
2000-11-21	19.63	19.75	19.31	19.75	2600
2000-11-22	19.69	19.69	19.38	19.44	1700
2000-11-24	19.75	20.25	19.31	20.25	10700
2000-11-27	19.45	20.00	19.45	19.75	10600
2000-11-28	20.00	20.00	19.50	19.63	4900
2000-11-29	19.58	19.58	19.25	19.25	5800
2000-11-30	19.48	20.00	19.25	19.88	12800
2000-12-01	19.25	20.00	19.25	19.92	3100
2000-12-04	19.50	19.88	19.50	19.75	22900
2000-12-05	19.86	20.00	19.75	20.00	18600
2000-12-06	19.63	20.25	19.63	19.63	31800
2000-12-07	19.63	20.13	19.38	19.38	5300
2000-12-08	19.33	19.88	19.00	19.88	123400
2000-12-11	19.88	20.13	19.88	20.13	18100
2000-12-12	19.88	20.63	19.88	20.63	26800
2000-12-13	19.94	20.81	19.94	20.81	6400
2000-12-14	19.88	20.63	19.50	20.63	12300
2000-12-15	19.75	19.75	19.00	19.44	29100
2000-12-18	19.38	20.25	19.38	20.25	10900
2000-12-19	20.25	20.75	20.06	20.13	16100
2000-12-20	20.00	20.19	19.88	20.00	17400
2000-12-21	19.75	21.25	19.75	21.25	7600
2000-12-22	21.00	21.88	21.00	21.69	24300
2000-12-26	21.84	22.50	21.84	22.50	13400
2000-12-27	22.06	23.00	22.00	22.94	21600
2000-12-28	22.00	23.25	22.00	22.38	49600
2000-12-29	22.38	22.38	21.63	21.63	19300
2001-01-02	21.69	21.69	20.25	20.31	12500
2001-01-03	20.25	21.50	20.25	21.50	31500
2001-01-04	21.63	22.50	21.56	21.75	12200
2001-01-05	21.75	21.75	20.38	20.50	19400
2001-01-08	20.63	20.75	20.25	20.31	7300
2001-01-09	20.38	20.75	20.38	20.75	7100
2001-01-10	20.75	20.75	20.63	20.63	20500
2001-01-11	20.38	21.00	19.94	20.63	13100
2001-01-12	20.50	20.75	20.50	20.50	10800
2001-01-16	20.06	23.25	20.06	22.63	37500
2001-01-17	22.50	22.88	22.50	22.50	50700
2001-01-18	22.02	22.50	21.50	22.25	14100
2001-01-19	22.13	22.75	22.00	22.50	11600
2001-01-22	22.75	22.75	22.38	22.75	16800
2001-01-23	22.56	22.94	22.56	22.81	28800
2001-01-24	22.63	22.88	22.50	22.75	6700
2001-01-25	22.75	22.75	22.25	22.69	7800
2001-01-26	22.56	23.38	22.56	23.19	15500
2001-01-29	23.00	23.25	22.88	23.13	58900
2001-01-30	23.25	23.44	22.94	23.41	26700
2001-01-31	23.00	23.50	23.00	23.38	88700
2001-02-01	23.44	23.44	22.69	22.69	21700
2001-02-02	23.00	23.00	21.88	21.88	10200
2001-02-05	21.94	22.56	21.94	21.94	4300
2001-02-06	21.94	22.75	21.94	22.75	13100
2001-02-07	22.06	22.25	21.88	22.25	11400
2001-02-08	22.38	22.38	22.00	22.06	42100
2001-02-09	22.00	22.38	22.00	22.19	6600
2001-02-12	22.38	23.19	22.31	23.13	38600
2001-02-13	23.25	23.69	22.88	23.06	23500
2001-02-14	23.00	23.44	23.00	23.44	15200
2001-02-15	23.44	23.63	23.34	23.56	15700
2001-02-16	23.63	23.63	23.00	23.25	9100
2001-02-20	23.00	23.25	22.88	23.13	45800
2001-02-21	23.13	23.13	22.50	22.61	16600
2001-02-22	22.41	23.00	22.25	22.84	12100
2001-02-23	22.64	23.13	21.48	23.13	14600
2001-02-26	23.13	23.50	23.00	23.13	88500
2001-02-27	23.44	23.44	22.75	23.00	8500
2001-02-28	23.00	23.25	22.52	22.91	13100
2001-03-01	22.50	22.69	21.75	22.50	11600
2001-03-02	22.50	23.00	21.69	22.69	12300
2001-03-05	22.69	23.13	21.75	21.75	13200
2001-03-06	22.44	22.48	21.81	22.13	14200
2001-03-07	21.81	22.67	21.81	22.63	12600
2001-03-08	22.61	22.63	22.00	22.06	7800
2001-03-09	22.06	22.25	22.00	22.00	11200
2001-03-12	22.00	22.38	21.38	21.38	12000
2001-03-13	21.31	22.25	21.00	22.25	11300
2001-03-14	21.94	22.00	20.88	21.31	12000
2001-03-15	21.88	21.88	20.88	20.88	52000
2001-03-16	21.19	21.56	20.25	20.36	41400
2001-03-19	20.27	21.50	20.25	21.50	12400
2001-03-20	21.44	21.50	20.81	20.81	8300
2001-03-21	20.56	20.94	20.25	20.50	30300
2001-03-22	20.39	21.63	19.69	21.50	27600
2001-03-23	21.50	21.63	21.13	21.56	12300
2001-03-26	21.25	21.95	21.25	21.57	24500
2001-03-27	21.28	23.00	21.27	22.95	49000
2001-03-28	22.57	23.00	22.57	22.69	34500
2001-03-29	22.69	22.80	22.61	22.80	18200
2001-03-30	22.67	23.18	22.67	23.14	91100
2001-04-02	23.13	23.15	22.80	22.80	23900
2001-04-03	22.57	22.78	21.97	21.97	6700
2001-04-04	21.85	22.30	21.55	21.55	28600
2001-04-05	21.50	23.00	21.50	23.00	11400
2001-04-06	22.99	22.99	22.00	22.00	6500
2001-04-09	22.00	22.75	22.00	22.75	24700
2001-04-10	22.76	23.25	22.76	23.20	13000
2001-04-11	23.20	23.20	22.25	23.00	22000
2001-04-12	23.00	23.00	22.67	22.70	5900
2001-04-16	22.70	22.99	22.70	22.99	3000
2001-04-17	22.99	23.01	22.80	23.00	24500
2001-04-18	23.15	23.35	23.06	23.13	56600
2001-04-19	23.14	23.30	23.14	23.29	8400
2001-04-20	23.30	23.30	22.80	22.80	11300
2001-04-23	22.80	22.80	22.41	22.55	6600
2001-04-24	22.56	23.00	22.55	22.95	12800
2001-04-25	23.00	23.39	22.99	23.34	53500
2001-04-26	23.35	23.35	22.46	23.20	41700
2001-04-27	22.89	22.95	22.63	22.90	5200
2001-04-30	22.90	23.19	22.48	22.50	21600
2001-05-01	23.15	23.15	21.73	22.27	12500
2001-05-02	22.19	22.40	22.19	22.39	3800
2001-05-03	22.21	22.21	21.53	22.12	26000
2001-05-04	22.20	22.49	21.70	22.47	15800
2001-05-07	22.46	22.48	21.20	21.29	11200
2001-05-08	21.30	22.04	21.30	22.04	24200
2001-05-09	21.81	22.00	21.70	21.70	21000
2001-05-10	21.97	21.97	21.20	21.20	17000
2001-05-11	21.20	21.45	21.16	21.31	6600
2001-05-14	21.50	21.50	21.25	21.25	9100
2001-05-15	21.25	21.69	21.19	21.69	14700
2001-05-16	21.68	22.45	21.30	21.86	68100
2001-05-17	21.86	23.00	21.70	22.90	12400
2001-05-18	22.00	22.25	21.40	21.75	17400
2001-05-21	21.75	21.95	21.30	21.95	6700
2001-05-22	21.60	22.34	21.40	21.94	16600
2001-05-23	21.71	22.35	21.71	22.35	17400
2001-05-24	21.89	22.29	21.55	22.29	11500
2001-05-25	22.03	22.03	21.40	21.92	49300
2001-05-29	21.54	22.07	21.54	21.83	28300
2001-05-30	21.50	21.74	21.50	21.63	14800
2001-05-31	21.64	22.35	21.61	21.65	30500
2001-06-01	21.60	22.44	21.55	22.44	13200
2001-06-04	21.75	22.70	21.75	22.64	16900
2001-06-05	22.74	23.10	22.74	23.05	64700
2001-06-06	22.99	23.12	22.61	23.00	4500
2001-06-07	23.10	23.12	22.73	22.78	17800
2001-06-08	22.54	22.92	22.49	22.50	5800
2001-06-11	22.29	22.69	22.01	22.11	32900
2001-06-12	22.00	22.43	21.60	22.43	10300
2001-06-13	22.54	22.55	21.68	22.16	2000
2001-06-14	22.59	22.59	21.88	21.90	2300
2001-06-15	22.21	22.57	21.96	22.40	94900
2001-06-18	22.32	22.32	21.94	22.25	5500
2001-06-19	22.43	22.43	21.66	22.35	17900
2001-06-20	21.75	23.00	21.75	23.00	17300
2001-06-21	23.01	23.99	22.96	23.89	63300
2001-06-22	23.30	23.65	23.30	23.36	11800
2001-06-25	23.33	23.42	22.92	22.98	18600
2001-06-26	22.95	22.99	22.70	22.99	13700
2001-06-27	22.75	23.20	22.42	23.00	13000
2001-06-28	23.09	24.00	23.00	23.99	36000
2001-06-29	24.00	25.25	24.00	25.11	41800
2001-07-02	24.00	25.13	23.25	24.62	41900
2001-07-03	24.06	24.35	23.56	23.80	7800
2001-07-05	24.17	24.32	23.62	23.82	6100
2001-07-06	23.77	23.77	21.52	23.00	24000
2001-07-09	23.00	23.31	22.65	22.90	4800
2001-07-10	22.70	23.13	22.60	22.60	8700
2001-07-11	22.60	22.87	22.01	22.40	11500
2001-07-12	22.55	24.55	22.43	24.55	17500
2001-07-13	23.71	24.73	23.70	24.25	5400
2001-07-16	24.30	24.30	23.49	24.00	4100
2001-07-17	23.50	24.50	23.50	24.49	9600
2001-07-18	25.75	25.75	23.85	23.90	3900
2001-07-19	24.73	24.80	24.20	24.49	800
2001-07-20	24.50	25.00	24.40	24.97	4800
2001-07-23	24.20	25.00	24.20	25.00	18600
2001-07-24	25.19	25.19	24.00	24.00	51500
2001-07-25	24.51	24.70	24.00	24.70	17100
2001-07-26	24.72	25.25	24.38	25.25	43900
2001-07-27	25.00	25.25	24.91	25.01	28000
2001-07-30	25.01	25.11	24.58	25.00	45700
2001-07-31	25.00	25.20	23.57	25.07	21800
2001-08-01	24.00	24.99	24.00	24.65	6300
2001-08-02	24.00	25.00	23.79	25.00	7500
2001-08-03	24.85	25.00	24.36	24.95	6800
2001-08-06	25.00	25.00	24.50	24.70	6500
2001-08-07	25.00	25.00	24.23	25.00	6700
2001-08-08	25.00	25.00	23.45	23.98	9100
2001-08-09	23.89	24.23	23.85	24.23	9500
2001-08-10	24.35	24.54	24.18	24.54	4200
2001-08-13	24.45	25.04	24.25	24.49	10500
2001-08-14	24.54	25.19	24.38	24.38	15400
2001-08-15	25.00	25.00	24.48	24.59	10300
2001-08-16	24.45	24.75	24.00	24.75	17400
2001-08-17	24.01	24.75	24.00	24.00	3300
2001-08-20	24.00	25.25	23.49	25.22	28000
2001-08-21	24.83	24.99	24.75	24.89	13300
2001-08-22	24.85	24.85	24.56	24.61	13000
2001-08-23	24.70	24.79	24.05	24.06	10000
2001-08-24	24.05	24.41	24.05	24.41	5600
2001-08-27	24.41	24.59	24.01	24.50	3300
2001-08-28	24.40	24.40	24.01	24.08	1000
2001-08-29	24.15	24.31	23.53	23.91	20500
2001-08-30	23.52	24.08	23.51	23.95	6000
2001-08-31	23.92	24.08	23.59	23.83	6300
2001-09-04	24.00	24.00	23.61	23.80	16900
2001-09-05	23.80	23.99	23.50	23.99	4200
2001-09-06	23.67	24.00	23.67	23.70	12900
2001-09-07	23.70	23.75	23.17	23.17	41600
2001-09-10	23.02	23.52	23.02	23.30	5100
2001-09-17	23.05	23.37	22.25	22.70	21000
2001-09-18	22.60	22.88	21.96	22.11	197500
2001-09-19	22.35	22.83	22.10	22.50	12900
2001-09-20	22.25	22.25	21.00	21.04	25900
2001-09-21	21.00	21.00	20.47	20.81	77900
2001-09-24	21.01	21.76	21.01	21.74	35000
2001-09-25	21.27	22.18	21.20	22.18	11100
2001-09-26	21.93	22.35	21.81	22.23	11900
2001-09-27	22.09	23.25	21.51	22.86	36900
2001-09-28	23.00	23.40	22.64	23.40	29400
2001-10-01	23.30	23.30	22.79	22.79	9900
2001-10-02	23.14	23.30	22.49	23.08	9500
2001-10-03	23.08	23.20	22.82	23.20	9800
2001-10-04	23.01	23.45	22.75	23.03	11500
2001-10-05	23.31	23.32	22.79	23.06	6100
2001-10-08	23.06	23.32	21.79	22.33	7200
2001-10-09	21.83	22.90	21.54	22.68	8100
2001-10-10	22.76	22.97	21.60	22.45	26900
2001-10-11	22.70	23.32	22.10	22.97	20100
2001-10-12	22.78	23.17	22.47	22.50	8600
2001-10-15	23.13	23.13	22.23	22.40	9900
2001-10-16	22.95	23.14	22.43	22.50	8400
2001-10-17	23.14	23.44	22.26	22.26	24600
2001-10-18	23.04	23.04	22.20	22.29	48200
2001-10-19	22.29	22.50	22.29	22.50	57100
2001-10-22	22.72	22.92	22.19	22.92	5200
2001-10-23	22.36	22.80	22.35	22.67	2800
2001-10-24	23.00	23.00	22.97	22.99	1400
2001-10-25	22.76	23.81	22.45	23.81	53900
2001-10-26	23.80	23.94	23.14	23.30	27300
2001-10-29	23.58	23.58	23.00	23.30	6500
2001-10-30	23.60	23.60	23.00	23.30	10800
2001-10-31	23.62	23.62	23.01	23.28	2700
2001-11-01	23.00	23.50	23.00	23.09	20800
2001-11-02	23.40	23.40	23.24	23.30	5600
2001-11-05	23.30	23.30	23.09	23.24	22500
2001-11-06	23.24	23.58	23.10	23.58	21700
2001-11-07	23.58	23.58	23.15	23.15	8600
2001-11-08	23.15	23.48	23.00	23.00	9600
2001-11-09	23.00	23.34	23.00	23.24	7500
2001-11-12	23.00	23.35	23.00	23.29	9200
2001-11-13	23.12	23.60	23.12	23.50	14800
2001-11-14	23.23	23.43	23.11	23.17	8100
2001-11-15	23.11	23.55	23.01	23.54	18900
2001-11-16	23.25	23.54	23.25	23.50	5500
2001-11-19	23.50	23.55	23.24	23.42	36000
2001-11-20	23.42	23.60	23.18	23.50	14700
2001-11-21	23.51	23.52	23.50	23.51	17300
2001-11-23	23.59	23.69	23.55	23.55	4100
2001-11-26	23.55	23.75	23.45	23.65	17800
2001-11-27	23.50	24.00	23.34	23.75	9500
2001-11-28	23.67	23.85	23.67	23.69	14000
2001-11-29	23.77	24.42	23.63	24.42	24600
2001-11-30	24.30	24.43	23.87	23.87	16700
2001-12-03	23.87	24.03	23.25	23.25	7800
2001-12-04	23.42	24.25	23.42	24.15	94000
2001-12-05	24.07	24.49	24.06	24.48	10500
2001-12-06	24.41	24.61	24.08	24.55	13400
2001-12-07	24.20	24.60	24.15	24.55	12700
2001-12-10	24.10	24.60	24.10	24.60	18700
2001-12-11	24.10	24.60	24.10	24.50	14900
2001-12-12	24.30	24.60	24.01	24.60	11600
2001-12-13	24.60	24.60	24.01	24.01	13700
2001-12-14	24.01	24.33	23.75	24.33	9600
2001-12-17	24.33	24.60	24.29	24.50	32500
2001-12-18	24.29	24.50	24.19	24.25	18400
2001-12-19	24.18	24.24	24.10	24.12	199700
2001-12-20	24.23	24.23	23.95	24.23	32800
2001-12-21	23.88	25.35	23.76	25.30	118200
2001-12-24	25.25	25.25	25.10	25.10	9200
2001-12-26	25.25	25.29	25.00	25.10	18600
2001-12-27	25.00	25.20	24.75	25.01	50300
2001-12-28	25.09	25.10	24.85	25.00	14800
2001-12-31	24.86	25.15	24.28	24.28	38200
2002-01-02	24.57	24.57	23.50	24.04	27400
2002-01-03	24.16	24.75	23.73	23.90	10200
2002-01-04	24.45	24.75	23.78	23.78	22700
2002-01-07	24.06	24.25	23.80	23.85	72300
2002-01-08	23.86	24.26	23.80	24.20	28500
2002-01-09	24.24	24.50	24.00	24.17	15500
2002-01-10	24.00	24.09	23.92	23.93	8300
2002-01-11	24.09	24.10	23.95	24.05	18100
2002-01-14	24.05	24.20	23.30	23.31	38900
2002-01-15	23.28	23.90	23.28	23.90	34100
2002-01-16	24.00	24.01	23.84	23.85	7600
2002-01-17	23.85	24.10	23.85	24.10	12100
2002-01-18	23.86	24.10	23.75	23.75	28500
2002-01-22	23.75	24.20	23.45	23.45	20400
2002-01-23	23.46	23.46	23.18	23.30	10800
2002-01-24	23.37	23.85	23.36	23.84	80100
2002-01-25	23.60	23.89	23.60	23.85	8500
2002-01-28	23.89	24.25	23.77	24.25	109800
2002-01-29	23.93	24.34	23.88	23.89	35600
2002-01-30	24.17	24.36	24.01	24.36	16400
2002-01-31	24.01	24.13	23.82	23.87	25100
2002-02-01	23.88	24.10	23.80	23.91	15600
2002-02-04	23.92	24.25	23.91	24.00	10300
2002-02-05	24.01	24.28	23.97	24.06	15500
2002-02-06	24.12	24.30	24.08	24.08	4100
2002-02-07	24.25	24.25	24.06	24.06	15700
2002-02-08	24.07	24.25	24.05	24.25	25200
2002-02-11	24.26	24.42	24.10	24.23	11100
2002-02-12	24.19	24.50	24.19	24.50	2500
2002-02-13	24.50	24.74	24.49	24.74	30000
2002-02-14	24.75	24.75	24.01	24.07	9400
2002-02-15	24.05	24.46	24.05	24.20	18000
2002-02-19	24.34	24.40	24.20	24.20	8800
2002-02-20	24.10	25.00	24.10	25.00	11200
2002-02-21	24.87	24.93	24.53	24.53	35300
2002-02-22	24.73	25.00	24.59	25.00	11800
2002-02-25	24.92	24.92	24.12	24.49	19600
2002-02-26	24.49	24.75	24.41	24.75	14300
2002-02-27	24.58	24.94	24.58	24.73	6200
2002-02-28	24.69	24.75	24.04	24.07	33800
2002-03-01	24.07	24.68	24.07	24.56	30500
2002-03-04	24.70	24.75	24.39	24.55	15100
2002-03-05	24.70	24.70	24.36	24.59	11200
2002-03-06	24.75	24.75	24.33	24.60	11100
2002-03-07	24.59	24.60	24.04	24.28	34100
2002-03-08	24.33	24.49	24.04	24.34	18700
2002-03-11	24.33	24.73	24.21	24.57	8300
2002-03-12	24.68	24.68	24.38	24.43	18500
2002-03-13	24.39	24.48	24.38	24.45	12100
2002-03-14	24.43	24.65	24.38	24.65	23300
2002-03-15	24.56	24.72	24.44	24.72	39900
2002-03-18	24.60	25.22	24.60	25.08	28400
2002-03-19	25.03	25.15	24.25	25.00	41500
2002-03-20	25.06	25.07	24.84	25.02	5300
2002-03-21	24.94	25.25	24.73	25.25	22200
2002-03-22	25.25	25.49	24.94	25.25	27800
2002-03-25	25.50	25.50	25.25	25.27	24800
2002-03-26	25.33	25.50	25.28	25.50	12600
2002-03-27	25.25	25.42	25.25	25.40	13000
2002-03-28	25.41	25.85	25.35	25.45	54400
2002-04-01	25.36	25.59	25.12	25.59	30100
2002-04-02	25.55	25.68	25.45	25.45	8400
2002-04-03	25.54	25.68	25.45	25.59	11100
2002-04-04	25.44	25.60	25.32	25.45	28600
2002-04-05	25.60	25.85	25.41	25.43	11500
2002-04-08	25.36	25.60	25.25	25.32	12400
2002-04-09	25.34	25.45	25.22	25.28	18400
2002-04-10	25.22	25.62	25.22	25.51	31100
2002-04-11	25.61	25.68	25.00	25.08	15500
2002-04-12	25.15	26.77	25.15	26.77	50900
2002-04-15	26.65	26.88	25.75	25.93	24000
2002-04-16	25.93	26.80	25.93	26.79	27600
2002-04-17	26.75	26.76	25.96	25.96	26200
2002-04-18	25.81	26.10	25.05	25.12	32600
2002-04-19	25.20	25.38	25.06	25.26	90900
2002-04-22	25.05	25.26	25.03	25.18	35000
2002-04-23	25.10	25.40	25.10	25.40	13800
2002-04-24	25.40	25.62	25.25	25.61	26300
2002-04-25	25.52	26.47	25.52	26.46	48800
2002-04-26	26.38	26.53	25.94	26.11	25500
2002-04-29	26.25	26.25	25.42	25.98	11400
2002-04-30	25.85	26.98	25.85	26.83	64200
2002-05-01	26.80	26.88	26.25	26.44	37200
2002-05-02	26.80	26.93	26.40	26.70	56700
2002-05-03	26.40	27.04	26.40	26.87	29500
2002-05-06	26.89	27.40	26.63	26.80	20200
2002-05-07	26.76	26.88	26.16	26.16	16100
2002-05-08	26.85	26.85	26.21	26.75	20000
2002-05-09	26.52	26.74	26.25	26.47	15000
2002-05-10	26.25	26.67	25.43	25.66	27800
2002-05-13	25.51	26.03	25.35	26.00	91600
2002-05-14	26.00	26.87	26.00	26.85	32200
2002-05-15	26.90	27.40	26.79	27.40	22900
2002-05-16	27.00	27.18	26.66	26.99	21900
2002-05-17	27.00	27.12	26.60	26.74	11700
2002-05-20	26.57	26.95	26.51	26.75	14300
2002-05-21	26.87	26.87	26.23	26.49	18300
2002-05-22	26.40	26.40	25.50	25.99	22500
2002-05-23	25.76	26.00	25.53	25.96	29400
2002-05-24	25.96	26.01	25.50	25.54	18800
2002-05-28	25.56	25.92	24.85	25.64	20200
2002-05-29	25.65	25.65	25.14	25.56	86700
2002-05-30	25.55	25.64	25.07	25.47	16500
2002-05-31	25.47	25.75	25.03	25.18	14200
2002-06-03	25.10	25.17	24.70	24.70	24600
2002-06-04	24.71	25.49	24.66	25.44	22200
2002-06-05	25.45	25.45	24.95	25.14	43100
2002-06-06	25.28	25.28	24.20	24.20	41900
2002-06-07	24.20	25.10	24.20	25.10	21700
2002-06-10	25.08	25.35	25.08	25.12	18200
2002-06-11	24.90	25.20	24.75	25.05	58500
2002-06-12	25.07	25.08	24.70	25.05	20600
2002-06-13	25.00	25.75	24.78	25.01	98000
2002-06-14	24.93	25.56	24.90	25.50	79000
2002-06-17	25.50	26.25	25.50	26.25	19500
2002-06-18	26.10	26.43	25.57	26.31	34500
2002-06-19	26.10	26.40	26.00	26.10	22600
2002-06-20	26.10	26.28	25.20	25.60	32400
2002-06-21	25.94	26.13	25.73	26.11	43900
2002-06-24	26.12	26.72	25.76	25.78	35800
2002-06-25	25.76	26.98	25.76	26.06	35600
2002-06-26	25.71	27.00	25.71	26.82	62800
2002-06-27	26.65	26.98	26.13	26.85	66200
2002-06-28	26.85	27.11	26.59	27.00	251800
2002-07-01	27.12	27.12	26.54	26.57	23100
2002-07-02	26.51	26.99	26.35	26.76	8700
2002-07-03	26.31	26.79	26.31	26.41	15300
2002-07-05	26.41	27.00	26.40	27.00	10400
2002-07-08	26.84	27.22	26.34	26.34	23200
2002-07-09	26.35	26.86	26.35	26.51	10500
2002-07-10	26.51	26.85	26.00	26.41	25800
2002-07-11	26.32	27.15	25.55	27.15	16500
2002-07-12	26.71	27.16	26.19	26.19	13900
2002-07-15	26.18	26.77	25.56	26.25	22000
2002-07-16	25.62	25.84	25.11	25.40	11500
2002-07-17	25.63	27.00	25.05	26.88	26300
2002-07-18	26.44	26.75	24.83	24.84	34200
2002-07-19	24.83	25.00	23.81	23.81	23900
2002-07-22	24.76	24.76	23.87	24.75	16000
2002-07-23	24.75	24.75	23.67	23.74	19200
2002-07-24	24.35	25.30	23.64	25.08	59000
2002-07-25	25.28	26.27	25.28	26.27	48100
2002-07-26	25.60	26.23	25.60	26.00	14800
2002-07-29	25.80	26.75	25.80	26.54	28100
2002-07-30	26.48	26.55	25.74	26.02	35500
2002-07-31	25.80	26.09	25.41	25.41	19100
2002-08-01	25.64	25.66	24.91	24.91	9900
2002-08-02	25.50	25.60	24.00	24.46	29800
2002-08-05	24.95	24.95	23.89	23.89	15800
2002-08-06	24.30	25.00	24.29	25.00	18700
2002-08-07	24.72	24.90	24.50	24.69	9600
2002-08-08	24.90	25.60	24.90	25.54	10600
2002-08-09	25.47	25.47	25.08	25.08	8200
2002-08-12	25.09	25.47	24.60	25.34	7600
2002-08-13	24.96	25.29	23.75	24.51	48500
2002-08-14	24.85	25.55	24.85	25.50	21300
2002-08-15	25.39	25.39	24.89	24.89	8100
2002-08-16	24.99	25.30	24.99	25.30	30300
2002-08-19	25.14	25.30	25.07	25.29	16900
2002-08-20	25.30	25.30	24.50	24.58	7100
2002-08-21	25.10	25.34	24.45	25.34	17400
2002-08-22	25.19	25.23	24.82	25.05	8100
2002-08-23	24.80	25.22	24.70	24.71	17400
2002-08-26	24.70	25.82	24.61	25.53	38900
2002-08-27	24.80	25.19	24.75	25.10	29300
2002-08-28	25.24	25.34	24.85	24.85	11200
2002-08-29	25.02	25.35	24.80	25.35	13800
2002-08-30	24.60	24.96	24.60	24.70	23300
2002-09-03	24.70	24.75	24.70	24.75	24700
2002-09-04	24.71	25.90	24.70	25.39	10400
2002-09-05	25.38	25.48	24.70	24.70	20800
2002-09-06	25.25	25.53	24.71	25.43	29500
2002-09-09	24.73	25.40	24.70	25.00	10500
2002-09-10	25.34	25.42	25.10	25.40	9800
2002-09-11	25.00	25.48	25.00	25.47	8400
2002-09-12	25.03	25.30	25.02	25.10	11100
2002-09-13	25.11	25.70	24.87	25.70	93900
2002-09-16	25.48	25.48	25.08	25.08	16400
2002-09-17	25.11	25.20	25.10	25.19	11800
2002-09-18	25.10	25.50	25.10	25.30	16800
2002-09-19	25.50	25.50	24.80	25.05	65500
2002-09-20	25.20	25.75	25.01	25.68	96700
2002-09-23	25.50	25.50	25.12	25.25	19000
2002-09-24	25.45	25.55	25.15	25.23	12500
2002-09-25	25.24	26.00	25.24	25.99	16400
2002-09-26	25.88	26.48	25.57	26.48	14500
2002-09-27	26.40	26.70	25.00	25.10	16300
2002-09-30	25.10	25.89	25.05	25.18	25800
2002-10-01	25.19	25.65	25.00	25.47	46900
2002-10-02	25.36	25.90	25.32	25.38	17300
2002-10-03	25.68	25.70	25.10	25.26	60000
2002-10-04	25.25	25.26	25.05	25.07	32000
2002-10-07	25.00	25.35	25.00	25.10	32200
2002-10-08	25.00	25.35	25.00	25.25	34400
2002-10-09	25.01	25.15	24.95	24.95	34300
2002-10-10	24.95	26.28	24.81	26.28	19500
2002-10-11	26.32	26.87	25.85	26.80	12600
2002-10-14	25.90	26.75	25.90	26.67	13300
2002-10-15	26.21	26.85	26.21	26.79	32800
2002-10-16	26.74	26.75	26.19	26.40	22100
2002-10-17	26.63	26.75	26.20	26.65	19100
2002-10-18	26.25	26.81	26.20	26.65	15700
2002-10-21	26.75	26.99	26.66	26.66	13700
2002-10-22	26.90	26.90	25.11	25.92	24700
2002-10-23	25.52	26.67	25.09	26.60	31500
2002-10-24	26.70	26.71	25.00	25.20	25100
2002-10-25	25.99	27.08	25.07	27.08	88900
2002-10-28	27.00	27.00	26.25	26.40	15200
2002-10-29	26.16	26.69	25.52	26.69	14700
2002-10-30	26.53	27.00	26.41	26.90	19500
2002-10-31	26.95	26.95	26.42	26.42	13600
2002-11-01	26.52	27.29	26.37	27.29	32500
2002-11-04	27.30	27.42	26.80	27.13	17500
2002-11-05	27.01	27.30	26.51	27.29	11200
2002-11-06	27.25	27.29	26.89	27.20	26700
2002-11-07	26.97	27.09	26.59	26.66	10700
2002-11-08	26.66	27.05	26.11	26.34	45500
2002-11-11	26.41	26.41	25.20	25.46	31400
2002-11-12	25.76	26.30	25.50	26.06	23400
2002-11-13	25.75	26.21	25.75	25.80	13800
2002-11-14	26.00	26.79	25.88	26.41	42700
2002-11-15	26.02	26.79	26.01	26.40	4400
2002-11-18	26.60	26.75	25.84	25.84	17300
2002-11-19	25.89	26.35	25.52	25.64	11000
2002-11-20	25.53	26.85	25.53	26.84	31100
2002-11-21	26.36	28.00	26.34	27.69	42300
2002-11-22	27.68	28.03	27.32	28.03	40600
2002-11-25	27.42	28.03	27.35	27.52	31500
2002-11-26	27.35	27.48	26.90	27.10	23200
2002-11-27	27.21	27.25	26.89	27.19	35900
2002-11-29	27.19	27.30	26.75	27.11	11000
2002-12-02	26.90	27.22	26.75	26.91	11800
2002-12-03	26.90	27.30	26.90	26.90	11400
2002-12-04	26.80	26.80	26.20	26.49	16000
2002-12-05	26.49	26.57	26.02	26.02	46100
2002-12-06	26.00	26.20	25.91	26.00	16700
2002-12-09	25.90	26.28	25.62	25.69	26700
2002-12-10	26.00	26.00	25.54	25.63	11700
2002-12-11	25.76	26.20	25.74	26.08	8400
2002-12-12	25.88	26.68	25.88	26.65	9200
2002-12-13	26.50	26.74	26.20	26.20	5000
2002-12-16	26.55	27.00	26.20	27.00	10800
2002-12-17	26.99	27.25	26.15	26.45	12100
2002-12-18	26.39	26.40	25.61	25.71	14600
2002-12-19	25.99	26.45	25.84	26.23	14400
2002-12-20	26.22	26.48	25.59	26.00	69300
2002-12-23	25.99	26.40	25.87	26.39	30700
2002-12-24	26.27	26.50	26.00	26.45	16000
2002-12-26	26.08	26.75	26.07	26.10	57100
2002-12-27	26.35	26.35	25.25	25.25	23700
2002-12-30	25.27	25.49	25.10	25.31	14400
2002-12-31	25.39	25.50	24.80	25.05	57300
2003-01-02	24.92	26.18	24.92	26.12	17200
2003-01-03	26.13	26.30	24.81	25.67	26300
2003-01-06	25.67	25.95	25.04	25.91	14400
2003-01-07	25.46	25.72	25.25	25.30	38100
2003-01-08	25.65	25.69	25.25	25.60	22700
2003-01-09	25.60	26.38	25.59	26.38	36300
2003-01-10	26.24	26.24	25.85	26.06	18100
2003-01-13	25.86	25.98	25.20	25.30	26700
2003-01-14	25.47	25.57	25.27	25.47	10600
2003-01-15	25.25	25.80	25.25	25.31	23700
2003-01-16	25.43	25.43	25.24	25.25	11100
2003-01-17	25.39	25.77	25.16	25.41	21600
2003-01-21	25.86	25.86	25.24	25.26	8300
2003-01-22	25.27	25.36	25.16	25.25	11200
2003-01-23	25.40	26.05	25.40	25.95	20500
2003-01-24	26.06	26.06	25.25	25.30	52300
2003-01-27	25.60	25.60	25.26	25.35	27500
2003-01-28	25.41	25.95	25.25	25.44	45700
2003-01-29	25.26	25.65	25.25	25.38	9400
2003-01-30	25.50	25.73	25.15	25.20	28500
2003-01-31	25.26	25.53	25.26	25.42	23800
2003-02-03	25.32	25.75	25.25	25.70	46100
2003-02-04	25.76	25.80	25.31	25.73	20800
2003-02-05	25.70	25.80	25.25	25.35	11200
2003-02-06	25.56	25.65	25.25	25.25	40700
2003-02-07	25.63	25.64	25.25	25.26	55400
2003-02-10	25.49	25.50	25.26	25.45	15300
2003-02-11	25.45	25.55	25.25	25.32	42300
2003-02-12	25.32	25.59	25.25	25.27	49400
2003-02-13	25.27	25.58	25.27	25.42	67600
2003-02-14	25.36	25.57	25.36	25.53	19200
2003-02-18	25.52	25.99	25.51	25.99	14400
2003-02-19	25.98	26.01	25.60	25.73	42400
2003-02-20	25.74	25.86	25.52	25.81	13800
2003-02-21	25.61	25.95	25.48	25.70	39100
2003-02-24	25.89	25.89	25.40	25.59	34900
2003-02-25	25.42	26.10	25.42	25.80	14000
2003-02-26	25.63	25.96	25.52	25.73	20800
2003-02-27	25.72	26.00	25.72	25.86	19700
2003-02-28	26.00	26.05	25.50	25.52	41600
2003-03-03	25.71	26.00	25.52	25.64	17000
2003-03-04	25.52	25.75	25.52	25.52	114000
2003-03-05	25.53	26.00	25.52	25.95	36900
2003-03-06	25.76	26.00	25.76	25.79	12700
2003-03-07	26.00	26.13	25.90	26.00	45800
2003-03-10	25.81	26.18	25.80	25.82	48500
2003-03-11	26.00	26.41	25.91	25.94	48700
2003-03-12	25.85	26.05	25.81	25.81	45800
2003-03-13	25.95	26.15	25.74	26.10	50200
2003-03-14	25.90	26.32	25.90	26.01	50500
2003-03-17	26.05	26.72	25.87	26.67	49300
2003-03-18	26.39	26.56	25.94	26.29	102700
2003-03-19	26.20	26.25	25.90	26.20	20100
2003-03-20	25.90	26.60	25.90	26.49	27100
2003-03-21	26.50	26.60	26.09	26.40	50900
2003-03-24	26.50	26.50	26.25	26.25	9800
2003-03-25	26.16	26.16	25.93	26.11	21600
2003-03-26	25.90	26.32	25.90	25.90	29700
2003-03-27	25.90	26.11	25.90	26.11	30500
2003-03-28	26.11	26.25	25.77	25.91	35500
2003-03-31	25.86	26.10	25.57	25.57	155300
2003-04-01	25.60	26.16	25.52	26.11	30300
2003-04-02	25.70	27.40	25.70	27.26	94400
2003-04-03	26.95	27.59	26.76	26.89	42800
2003-04-04	26.70	27.20	26.58	26.82	11000
2003-04-07	27.03	27.20	26.77	26.79	12900
2003-04-08	26.60	27.22	26.60	27.12	31500
2003-04-09	27.14	27.24	26.70	26.71	21500
2003-04-10	26.71	27.05	26.71	26.99	20000
2003-04-11	27.16	27.17	26.82	26.90	21800
2003-04-14	27.08	27.15	26.91	27.15	29500
2003-04-15	26.79	27.13	26.71	27.13	7600
2003-04-16	27.14	27.22	26.87	26.94	39100
2003-04-17	27.25	27.85	26.77	27.34	44000
2003-04-21	27.20	27.31	26.72	27.26	16500
2003-04-22	27.41	27.50	26.85	27.50	24000
2003-04-23	27.49	27.56	27.21	27.28	32100
2003-04-24	27.43	27.51	27.20	27.51	36500
2003-04-25	27.54	27.54	27.20	27.38	34800
2003-04-28	27.60	27.60	27.21	27.55	23900
2003-04-29	27.36	27.63	27.36	27.46	27600
2003-04-30	27.44	28.00	27.35	27.55	13000
2003-05-01	27.56	27.56	27.10	27.17	25800
2003-05-02	27.40	27.40	27.02	27.27	22000
2003-05-05	27.13	27.73	27.01	27.68	33000
2003-05-06	27.71	28.15	27.50	28.02	32200
2003-05-07	27.75	27.82	27.26	27.41	30500
2003-05-08	27.41	27.50	27.01	27.22	25000
2003-05-09	27.21	27.65	27.01	27.52	26600
2003-05-12	27.01	27.40	27.01	27.40	27200
2003-05-13	27.23	27.48	27.13	27.30	13000
2003-05-14	27.11	27.48	27.06	27.08	25700
2003-05-15	27.08	27.50	27.08	27.46	23700
2003-05-16	27.08	27.83	27.01	27.10	17400
2003-05-19	27.19	27.21	26.59	26.60	22100
2003-05-20	26.56	26.80	26.56	26.70	32200
2003-05-21	26.56	27.39	26.56	27.37	10700
2003-05-22	27.36	27.42	26.91	27.22	19600
2003-05-23	26.90	26.99	26.26	26.86	27100
2003-05-27	26.85	27.90	26.83	27.67	21400
2003-05-28	27.53	28.00	27.53	27.81	38400
2003-05-29	27.85	28.10	27.80	27.89	24900
2003-05-30	28.13	28.50	27.57	28.33	37100
2003-06-02	28.16	28.35	27.90	27.98	21000
2003-06-03	28.22	28.50	27.85	28.25	32700
2003-06-04	28.25	28.76	28.04	28.50	30200
2003-06-05	28.43	29.00	28.25	28.52	22100
2003-06-06	28.55	29.00	28.29	28.30	20000
2003-06-09	28.30	28.60	28.00	28.00	26300
2003-06-10	28.06	28.45	28.05	28.27	65400
2003-06-11	28.24	28.25	27.79	28.14	29900
2003-06-12	28.25	28.25	27.95	28.11	19900
2003-06-13	28.20	28.50	27.70	27.70	30500
2003-06-16	27.80	28.88	27.80	28.86	35300
2003-06-17	28.50	29.00	28.26	28.65	15100
2003-06-18	28.25	28.48	28.25	28.29	16800
2003-06-19	28.20	28.68	27.95	27.95	16900
2003-06-20	27.95	28.35	27.92	28.00	16900
2003-06-23	27.92	28.09	27.39	27.75	55500
2003-06-24	27.75	28.01	27.25	27.81	46600
2003-06-25	27.50	28.30	27.50	28.30	29600
2003-06-26	28.24	28.30	27.70	28.06	22800
2003-06-27	27.39	28.56	27.34	28.00	29100
2003-06-30	28.01	28.01	27.38	27.44	122100
2003-07-01	27.50	27.79	27.10	27.49	34300
2003-07-02	27.50	28.17	27.38	28.15	55600
2003-07-03	28.17	28.20	28.03	28.03	8400
2003-07-07	28.25	28.52	28.14	28.50	28800
2003-07-08	28.73	29.35	28.66	29.24	97000
2003-07-09	29.16	29.65	28.30	29.47	72400
2003-07-10	29.18	29.60	28.40	28.67	25800
2003-07-11	28.86	29.20	28.51	29.20	23300
2003-07-14	28.79	29.46	28.79	29.46	14100
2003-07-15	29.08	29.53	28.75	29.40	14600
2003-07-16	29.17	29.60	28.96	29.38	18700
2003-07-17	29.27	29.27	28.30	28.30	35300
2003-07-18	28.29	28.85	28.27	28.76	21100
2003-07-21	28.63	28.63	27.13	28.38	24600
2003-07-22	28.33	29.50	28.33	29.30	33000
2003-07-23	29.13	29.30	28.91	28.94	5900
2003-07-24	29.30	29.88	28.61	28.92	27200
2003-07-25	29.10	29.50	29.01	29.49	33700
2003-07-28	29.50	29.95	29.16	29.59	18100
2003-07-29	29.72	29.90	29.20	29.44	18500
2003-07-30	29.35	29.87	29.21	29.84	26600
2003-07-31	29.69	29.80	29.35	29.73	17100
2003-08-01	29.55	29.67	29.02	29.05	34400
2003-08-04	29.15	29.15	28.15	28.60	15200
2003-08-05	28.35	28.59	28.15	28.16	18000
2003-08-06	28.15	28.30	28.15	28.20	23400
2003-08-07	28.15	28.44	28.15	28.44	25700
2003-08-08	28.45	28.45	28.10	28.16	48500
2003-08-11	28.44	28.44	28.12	28.40	6700
2003-08-12	28.43	28.81	28.24	28.80	35300
2003-08-13	28.75	28.88	28.54	28.83	34700
2003-08-14	28.46	28.78	28.45	28.72	14500
2003-08-15	28.69	28.88	28.50	28.50	16200
2003-08-18	28.50	28.83	28.45	28.75	26400
2003-08-19	28.75	28.84	28.34	28.65	42000
2003-08-20	28.55	28.80	28.44	28.80	59700
2003-08-21	28.80	29.00	28.50	28.80	23400
2003-08-22	28.79	28.80	28.20	28.20	36000
2003-08-25	28.20	28.20	27.76	28.01	19700
2003-08-26	28.02	28.45	27.64	28.45	19100
2003-08-27	28.42	28.75	28.15	28.75	14600
2003-08-28	28.60	28.75	28.20	28.68	18600
2003-08-29	28.42	28.68	27.92	27.92	13300
2003-09-02	28.00	28.60	27.95	28.47	29300
2003-09-03	28.40	28.95	28.39	28.70	33000
2003-09-04	28.64	28.80	28.51	28.80	33600
2003-09-05	28.68	28.93	28.20	28.21	22300
2003-09-08	28.26	28.85	28.26	28.85	24800
2003-09-09	28.75	28.80	28.22	28.80	18100
2003-09-10	28.45	28.95	27.80	28.25	45000
2003-09-11	28.27	29.35	27.89	29.26	44100
2003-09-12	29.00	29.20	28.60	29.05	23300
2003-09-15	28.80	29.20	28.80	29.20	17500
2003-09-16	29.20	29.47	29.01	29.46	47500
2003-09-17	29.10	29.47	28.97	29.47	7100
2003-09-18	29.25	29.70	29.00	29.25	60000
2003-09-19	29.15	29.75	29.05	29.44	32900
2003-09-22	29.60	30.00	29.00	29.32	41400
2003-09-23	29.43	29.74	28.65	29.00	48600
2003-09-24	29.15	29.43	28.97	29.24	37400
2003-09-25	29.03	29.11	28.74	28.74	140700
2003-09-26	28.86	29.15	28.74	28.82	32600
2003-09-29	28.25	28.93	27.99	28.35	45500
2003-09-30	28.59	29.00	28.34	28.50	79700
2003-10-01	28.55	29.70	28.55	29.63	47300
2003-10-02	29.59	29.65	29.46	29.52	18700
2003-10-03	29.70	30.13	29.46	30.00	36100
2003-10-06	29.80	30.20	29.50	30.00	19800
2003-10-07	29.99	29.99	29.37	29.50	27600
2003-10-08	29.62	29.62	29.25	29.25	21600
2003-10-09	29.29	30.30	29.29	30.23	35900
2003-10-10	30.38	30.38	29.42	30.00	25100
2003-10-13	30.25	30.55	30.10	30.54	36000
2003-10-14	30.34	31.14	30.13	31.14	26900
2003-10-15	31.14	31.15	30.30	30.44	23100
2003-10-16	30.21	30.71	30.05	30.33	18200
2003-10-17	30.40	30.82	29.47	29.47	25100
2003-10-20	29.57	30.00	29.42	30.00	29300
2003-10-21	30.30	30.55	29.45	29.72	33200
2003-10-22	29.55	29.68	28.90	28.90	71600
2003-10-23	29.21	29.32	28.90	29.02	55100
2003-10-24	29.03	29.17	28.79	28.85	70800
2003-10-27	28.99	29.50	28.79	29.50	31400
2003-10-28	29.34	30.66	29.10	30.64	71500
2003-10-29	30.68	31.16	30.20	31.15	50500
2003-10-30	30.95	31.46	30.40	30.67	24900
2003-10-31	30.10	31.16	30.10	30.18	27700
2003-11-03	30.57	31.00	30.19	30.86	48500
2003-11-04	30.64	31.23	30.64	31.10	33300
2003-11-05	31.02	31.25	30.19	31.25	26500
2003-11-06	31.25	31.25	30.25	31.07	54700
2003-11-07	31.20	31.20	30.57	30.90	35100
2003-11-10	30.70	30.99	30.10	30.10	69100
2003-11-11	30.34	30.34	29.71	29.88	57800
2003-11-12	29.95	30.75	29.95	30.70	57200
2003-11-13	30.74	31.25	30.44	30.87	37800
2003-11-14	30.95	31.17	30.22	30.22	32200
2003-11-17	30.20	30.51	29.35	30.47	35600
2003-11-18	30.25	30.60	29.57	29.84	25200
2003-11-19	29.50	30.83	29.30	30.46	30600
2003-11-20	30.64	30.66	29.81	29.84	24400
2003-11-21	30.65	30.65	29.77	29.96	26700
2003-11-24	30.20	31.20	30.20	30.79	40200
2003-11-25	30.80	31.05	30.27	30.49	40000
2003-11-26	30.88	30.90	30.27	30.85	13900
2003-11-28	30.75	30.92	30.34	30.77	12600
2003-12-01	30.87	30.90	30.30	30.73	21500
2003-12-02	30.72	30.75	30.27	30.27	22500
2003-12-03	30.27	30.57	29.50	29.73	40600
2003-12-04	29.53	30.00	29.27	29.88	25200
2003-12-05	29.99	30.06	29.25	29.44	18800
2003-12-08	29.73	29.90	29.26	29.90	21300
2003-12-09	29.95	30.00	29.26	29.26	19200
2003-12-10	29.46	29.60	29.20	29.20	16000
2003-12-11	29.47	30.44	29.45	30.44	23900
2003-12-12	30.12	30.40	29.74	30.28	35200
2003-12-15	30.28	30.40	29.53	29.54	47500
2003-12-16	29.50	30.33	29.41	30.33	28900
2003-12-17	30.29	30.35	29.85	30.01	57400
2003-12-18	30.00	30.33	30.00	30.16	27100
2003-12-19	30.56	30.75	29.90	30.34	35100
2003-12-22	30.11	30.40	30.05	30.40	35800
2003-12-23	30.39	30.39	30.03	30.25	23000
2003-12-24	30.34	30.37	29.96	29.97	13500
2003-12-26	29.97	30.24	29.97	30.24	9700
2003-12-29	30.00	30.60	29.89	30.60	23300
2003-12-30	30.50	30.67	30.27	30.57	16900
2003-12-31	30.26	30.49	29.80	29.80	29300
2004-01-02	29.75	30.44	29.75	30.10	33900
2004-01-05	29.61	30.17	29.60	30.09	31700
2004-01-06	30.10	30.39	29.84	30.35	28300
2004-01-07	30.00	30.60	30.00	30.55	21200
2004-01-08	30.60	30.70	30.16	30.39	31500
2004-01-09	30.10	30.44	30.10	30.16	15400
2004-01-12	30.64	30.69	29.86	30.24	40700
2004-01-13	30.27	30.27	29.63	29.65	31900
2004-01-14	29.65	29.70	29.50	29.65	31300
2004-01-15	29.65	29.65	29.16	29.51	20300
2004-01-16	29.31	30.00	29.30	29.51	39800
2004-01-20	29.75	30.50	29.75	30.50	43500
2004-01-21	30.58	30.58	30.10	30.28	41000
2004-01-22	30.44	30.53	30.17	30.17	47700
2004-01-23	30.60	30.85	30.17	30.85	74700
2004-01-26	30.80	31.42	30.54	31.42	34000
2004-01-27	31.46	31.65	30.95	31.21	34300
2004-01-28	31.43	31.43	30.10	30.35	34300
2004-01-29	30.41	30.65	30.20	30.52	34800
2004-01-30	30.38	30.74	30.01	30.17	37400
2004-02-02	30.25	30.40	30.01	30.02	28700
2004-02-03	30.02	30.19	29.95	30.10	26800
2004-02-04	30.00	30.20	29.76	29.81	50000
2004-02-05	30.07	30.33	29.75	29.78	27900
2004-02-06	29.86	30.39	29.86	30.17	27900
2004-02-09	30.30	30.56	30.06	30.39	17200
2004-02-10	30.18	30.58	30.18	30.58	42300
2004-02-11	30.50	31.28	30.31	31.28	30800
2004-02-12	31.02	31.12	30.67	30.70	24800
2004-02-13	30.58	30.73	30.00	30.10	29400
2004-02-17	30.00	31.50	29.98	31.11	51800
2004-02-18	31.08	31.08	30.40	30.40	60200
2004-02-19	30.80	30.80	30.08	30.11	31300
2004-02-20	30.08	30.72	30.08	30.20	14700
2004-02-23	30.20	30.73	29.85	29.85	26100
2004-02-24	29.84	30.80	29.64	30.43	17100
2004-02-25	30.05	30.57	30.00	30.57	20800
2004-02-26	30.30	30.35	30.00	30.11	14900
2004-02-27	30.15	30.58	30.10	30.23	14600
2004-03-01	30.35	30.90	30.17	30.83	58200
2004-03-02	30.46	30.70	30.41	30.55	25200
2004-03-03	30.50	30.85	30.27	30.52	22900
2004-03-04	30.49	30.60	30.32	30.45	36700
2004-03-05	30.35	30.55	30.28	30.34	37000
2004-03-08	30.51	30.55	30.16	30.16	35200
2004-03-09	30.27	30.40	30.12	30.15	33000
2004-03-10	30.03	30.41	30.03	30.06	23300
2004-03-11	30.10	30.38	29.65	29.70	45700
2004-03-12	30.05	30.49	29.79	30.40	35400
2004-03-15	30.30	30.30	29.60	29.80	42400
2004-03-16	29.86	30.05	29.65	29.76	68400
2004-03-17	30.25	30.40	29.96	30.22	30200
2004-03-18	29.97	30.29	29.65	29.97	26400
2004-03-19	30.37	30.37	29.67	29.70	26900
2004-03-22	29.89	29.89	29.60	29.70	32500
2004-03-23	29.70	29.98	29.70	29.88	48900
2004-03-24	30.09	30.09	29.60	29.82	58400
2004-03-25	29.75	30.24	29.75	30.24	62900
2004-03-26	29.99	30.30	29.87	30.00	37200
2004-03-29	30.00	30.16	29.69	29.82	65300
2004-03-30	29.70	29.97	29.70	29.88	36300
2004-03-31	29.96	30.24	29.73	30.06	80000
2004-04-01	29.99	30.45	29.99	30.44	16500
2004-04-02	30.22	30.75	29.96	30.75	52100
2004-04-05	30.50	30.89	30.26	30.83	28100
2004-04-06	30.53	30.75	30.33	30.37	49300
2004-04-07	30.41	30.60	30.23	30.50	24600
2004-04-08	30.32	30.52	30.22	30.24	30300
2004-04-12	30.17	30.42	30.00	30.14	46000
2004-04-13	30.19	30.19	29.80	29.80	61900
2004-04-14	29.80	30.00	29.10	29.40	36900
2004-04-15	29.45	29.64	29.05	29.22	33700
2004-04-16	29.15	29.83	29.10	29.42	25100
2004-04-19	29.39	29.60	29.20	29.30	24500
2004-04-20	29.73	29.90	28.59	28.59	47000
2004-04-21	28.50	29.15	27.85	29.15	40000
2004-04-22	29.15	29.45	29.01	29.30	61900
2004-04-23	29.40	29.40	28.77	29.09	83700
2004-04-26	29.20	29.20	28.63	28.95	35000
2004-04-27	29.04	29.33	29.00	29.32	48800
2004-04-28	28.98	29.15	28.54	28.54	33300
2004-04-29	28.77	29.21	28.32	28.42	33200
2004-04-30	28.56	29.21	28.42	28.43	108000
2004-05-03	28.99	28.99	28.27	28.95	25300
2004-05-04	28.85	29.61	28.85	29.30	94300
2004-05-05	29.53	29.63	29.10	29.52	49800
2004-05-06	29.60	29.60	28.97	29.54	62800
2004-05-07	29.31	29.65	29.00	29.06	86200
2004-05-10	29.12	29.70	28.97	29.53	287700
2004-05-11	29.54	29.54	29.03	29.39	64300
2004-05-12	29.60	29.60	28.87	29.41	78100
2004-05-13	29.54	29.70	29.16	29.30	30700
2004-05-14	29.21	29.53	29.00	29.11	27900
2004-05-17	29.04	29.21	28.85	28.92	55000
2004-05-18	28.99	29.34	28.99	29.10	39800
2004-05-19	29.29	29.59	29.00	29.02	57700
2004-05-20	29.17	29.26	29.02	29.19	80200
2004-05-21	29.23	29.48	29.10	29.35	75300
2004-05-24	29.47	29.69	29.28	29.62	39200
2004-05-25	29.62	30.11	29.40	30.10	54300
2004-05-26	30.16	30.16	29.42	30.10	36600
2004-05-27	30.09	30.26	29.30	29.93	64900
2004-05-28	29.95	30.14	29.80	29.90	39100
2004-06-01	29.82	30.16	29.46	30.16	39600
2004-06-02	30.09	30.22	29.17	29.58	114600
2004-06-03	29.52	29.79	29.30	29.55	25900
2004-06-04	29.74	30.05	29.41	29.93	26600
2004-06-07	29.98	30.27	29.74	30.25	53100
2004-06-08	29.92	30.46	29.92	30.31	60800
2004-06-09	30.39	30.55	29.73	29.74	53000
2004-06-10	29.92	30.28	29.29	29.87	62600
2004-06-14	29.87	29.87	29.02	29.33	111300
2004-06-15	29.32	29.88	29.28	29.75	124000
2004-06-16	29.61	30.05	29.58	29.93	106700
2004-06-17	29.94	30.26	29.87	30.00	88200
2004-06-18	30.09	30.26	29.92	30.05	94100
2004-06-21	29.93	30.26	29.74	30.25	43100
2004-06-22	29.96	30.40	29.94	30.39	46100
2004-06-23	30.11	30.70	30.11	30.59	73300
2004-06-24	30.39	31.00	30.14	30.60	51800
2004-06-25	30.92	34.42	30.04	31.11	455400
2004-06-28	31.25	31.65	30.84	31.41	109400
2004-06-29	31.70	32.09	31.39	32.03	88200
2004-06-30	32.12	32.14	31.92	31.98	82400
2004-07-01	31.62	32.09	31.60	31.80	46700
2004-07-02	31.18	32.03	31.18	32.01	38500
2004-07-06	31.85	32.16	31.54	31.77	41900
2004-07-07	31.94	32.15	31.77	32.08	63500
2004-07-08	32.08	32.25	31.50	31.60	67400
2004-07-09	31.70	32.05	31.66	31.70	17600
2004-07-12	31.64	32.23	31.51	31.89	43100
2004-07-13	31.71	32.09	31.71	32.00	15200
2004-07-14	31.94	32.40	31.76	32.08	51000
2004-07-15	31.71	32.10	31.71	32.00	47600
2004-07-16	32.04	32.20	31.78	31.95	40400
2004-07-19	31.99	32.16	31.67	31.71	32900
2004-07-20	32.05	32.44	31.97	32.16	53000
2004-07-21	32.45	32.74	32.04	32.06	87100
2004-07-22	32.49	32.89	31.80	32.32	72100
2004-07-23	32.56	32.56	31.90	32.32	82400
2004-07-26	32.52	32.55	32.15	32.19	51000
2004-07-27	32.19	32.95	32.16	32.94	24200
2004-07-28	32.77	33.40	32.35	33.33	41200
2004-07-29	33.28	33.37	32.73	33.32	79400
2004-07-30	33.39	33.50	33.05	33.27	30200
2004-08-02	33.60	33.62	32.70	33.57	57100
2004-08-03	33.36	33.47	33.03	33.20	24400
2004-08-04	33.16	33.88	32.90	33.56	59800
2004-08-05	33.53	33.55	32.96	33.25	75600
2004-08-06	33.05	33.42	32.85	33.01	49900
2004-08-09	33.20	33.31	32.81	33.00	32100
2004-08-10	33.03	33.50	33.03	33.50	45500
2004-08-11	33.27	33.50	33.01	33.49	28000
2004-08-12	33.35	33.38	32.79	33.16	42800
2004-08-13	33.31	33.45	32.97	33.33	48800
2004-08-16	33.41	33.97	33.34	33.85	60300
2004-08-17	33.89	33.89	33.64	33.89	44500
2004-08-18	33.82	34.68	33.82	34.68	76900
2004-08-19	34.40	34.60	34.09	34.40	36400
2004-08-20	34.54	34.67	34.39	34.53	26200
2004-08-23	34.75	35.01	34.45	34.75	28300
2004-08-24	35.20	35.23	34.67	34.76	49300
2004-08-25	34.75	35.50	34.67	35.50	40400
2004-08-26	35.23	35.32	34.91	35.10	40800
2004-08-27	35.11	35.22	34.94	35.15	83400
2004-08-30	34.60	35.17	34.60	34.97	46500
2004-08-31	35.04	35.30	35.00	35.11	26700
2004-09-01	35.37	36.00	35.01	35.38	66900
2004-09-02	35.39	35.58	34.96	35.15	69400
2004-09-03	35.05	35.59	34.83	35.17	56500
2004-09-07	35.18	35.73	35.17	35.72	28600
2004-09-08	35.54	35.88	35.06	35.31	40300
2004-09-09	35.62	36.09	35.49	36.08	50300
2004-09-10	36.10	36.25	35.85	36.25	42100
2004-09-13	35.94	36.26	35.82	36.15	25500
2004-09-14	35.98	36.12	35.80	35.98	24700
2004-09-15	35.78	36.14	35.78	36.07	48400
2004-09-16	36.06	36.24	36.05	36.05	39200
2004-09-17	36.87	36.90	35.70	35.88	99400
2004-09-20	36.03	36.05	35.82	35.90	80700
2004-09-21	36.10	36.29	35.96	36.23	52600
2004-09-22	35.92	35.99	35.61	35.92	45700
2004-09-23	35.80	36.12	35.35	35.82	86100
2004-09-24	36.03	36.10	35.64	35.89	12600
2004-09-27	36.00	36.00	35.50	35.50	43800
2004-09-28	35.71	36.34	35.57	36.34	40200
2004-09-29	34.22	35.99	34.22	35.75	103200
2004-09-30	35.70	35.85	35.60	35.71	55200
2004-10-01	35.50	36.15	35.50	36.12	73800
2004-10-04	36.00	36.30	35.91	36.25	40700
2004-10-05	36.38	36.41	36.07	36.32	19800
2004-10-06	36.06	36.50	36.06	36.47	20500
2004-10-07	36.50	36.50	36.22	36.35	20000
2004-10-08	36.19	36.32	35.90	35.97	23500
2004-10-11	35.85	36.48	35.85	36.20	24400
2004-10-12	36.50	36.50	35.84	36.33	27500
2004-10-13	36.45	36.49	35.90	36.00	38000
2004-10-14	36.00	36.37	35.82	35.82	36900
2004-10-15	35.81	36.88	35.74	36.74	50500
2004-10-18	36.06	36.90	36.05	36.90	26100
2004-10-19	36.69	36.90	35.80	36.03	47100
2004-10-20	36.05	36.20	35.68	36.05	135400
2004-10-21	36.25	36.25	35.83	35.99	31000
2004-10-22	35.86	36.13	35.60	35.62	44700
2004-10-25	35.75	36.00	35.60	36.00	125300
2004-10-26	36.07	36.11	35.69	36.08	79000
2004-10-27	36.15	36.27	35.92	36.21	64200
2004-10-28	36.35	36.42	35.85	36.09	78900
2004-10-29	35.96	36.10	35.75	36.04	31900
2004-11-01	36.12	36.12	35.60	36.00	24100
2004-11-02	36.08	36.17	35.54	35.92	41800
2004-11-03	36.34	36.60	36.18	36.60	40100
2004-11-04	36.37	36.75	36.21	36.75	61700
2004-11-05	36.83	36.83	36.22	36.63	37500
2004-11-08	36.43	36.60	36.19	36.58	19000
2004-11-09	36.39	36.76	36.39	36.76	36300
2004-11-10	36.86	37.10	36.51	37.10	49700
2004-11-11	36.94	37.00	36.72	37.00	104200
2004-11-12	36.99	37.00	36.42	36.89	54400
2004-11-15	36.91	37.00	36.55	36.99	34600
2004-11-16	36.60	36.90	36.60	36.65	112200
2004-11-17	36.70	37.00	36.41	36.62	53800
2004-11-18	36.37	36.74	36.15	36.74	53300
2004-11-19	36.74	36.74	36.05	36.08	62600
2004-11-22	35.99	36.92	35.99	36.71	26300
2004-11-23	37.00	37.05	36.29	37.04	37300
2004-11-24	37.00	37.40	36.47	36.96	17100
2004-11-26	37.15	37.15	36.63	36.78	4000
2004-11-29	37.02	37.11	36.45	36.92	44000
2004-11-30	36.95	36.97	36.23	36.71	76600
2004-12-01	36.95	37.89	36.46	37.52	68000
2004-12-02	37.52	37.68	36.68	37.40	66300
2004-12-03	37.08	37.20	36.86	36.86	25100
2004-12-06	36.61	37.09	36.47	36.78	25400
2004-12-07	36.73	36.87	35.55	35.70	42400
2004-12-08	36.05	36.49	36.00	36.39	36100
2004-12-09	36.28	36.66	35.58	36.47	39000
2004-12-10	36.24	36.82	35.50	36.49	50200
2004-12-13	36.69	37.02	36.24	37.02	38100
2004-12-14	36.99	37.30	36.87	37.13	32900
2004-12-15	36.92	37.80	36.92	37.80	40000
2004-12-16	37.18	37.65	36.50	36.79	41000
2004-12-17	37.11	37.32	36.53	37.25	44900
2004-12-20	36.86	37.67	36.49	36.90	29800
2004-12-21	37.04	37.75	36.75	37.75	51400
2004-12-22	37.57	38.11	37.55	37.94	44300
2004-12-23	38.08	38.25	37.46	38.14	28100
2004-12-27	38.24	38.36	37.39	37.55	31700
2004-12-28	37.99	38.40	37.77	38.40	19700
2004-12-29	38.13	38.40	37.60	37.79	20400
2004-12-30	38.48	38.60	37.76	37.90	16600
2004-12-31	37.71	38.22	37.58	37.69	31500
2005-01-03	37.55	37.95	36.90	37.85	106100
2005-01-04	38.05	38.05	37.53	37.87	102500
2005-01-05	37.08	37.87	36.81	37.03	98800
2005-01-06	37.43	37.90	37.18	37.22	68100
2005-01-07	37.39	37.89	36.59	36.59	80300
2005-01-10	37.50	37.50	36.50	37.26	76300
2005-01-11	36.96	37.29	36.51	36.94	39200
2005-01-12	37.30	37.30	36.44	37.21	44200
2005-01-13	37.32	37.32	36.31	36.56	60400
2005-01-14	36.82	37.26	36.76	37.26	34500
2005-01-18	37.11	37.97	36.51	37.53	68000
2005-01-19	36.87	37.80	36.48	36.52	33700
2005-01-20	37.06	37.21	36.33	36.62	70900
2005-01-21	37.00	37.30	36.21	37.00	32500
2005-01-24	37.30	37.30	36.87	36.94	72200
2005-01-25	36.95	38.00	36.77	37.96	129800
2005-01-26	38.00	38.39	37.31	38.25	49700
2005-01-27	37.92	38.09	37.15	37.47	57200
2005-01-28	37.56	37.69	36.80	37.23	25400
2005-01-31	37.21	38.00	36.86	36.86	192200
2005-02-01	37.66	37.66	37.00	37.26	93200
2005-02-02	37.75	37.75	36.90	37.11	45700
2005-02-03	37.21	37.21	36.90	37.09	32500
2005-02-04	37.40	37.75	37.03	37.69	27900
2005-02-07	37.75	37.90	37.50	37.73	28400
2005-02-08	37.82	38.15	37.59	37.99	50500
2005-02-09	38.14	38.14	36.94	37.00	50600
2005-02-10	37.21	37.46	36.98	37.01	15400
2005-02-11	36.90	37.21	36.90	37.12	35800
2005-02-14	37.20	37.29	36.88	37.25	14800
2005-02-15	36.91	37.58	36.91	37.03	33500
2005-02-16	36.84	37.49	36.84	37.11	34200
2005-02-17	37.35	37.60	36.95	37.00	23000
2005-02-18	37.25	37.31	36.80	36.80	17100
2005-02-22	36.80	37.09	36.57	36.70	69200
2005-02-23	37.05	37.05	36.50	36.90	44600
2005-02-24	36.97	36.99	36.34	36.88	20400
2005-02-25	36.97	37.23	36.90	37.23	15600
2005-02-28	37.30	38.28	36.81	37.15	30400
2005-03-01	37.23	37.59	37.12	37.40	49700
2005-03-02	37.20	37.75	36.91	37.08	21500
2005-03-03	37.33	37.58	36.94	37.18	22300
2005-03-04	37.31	38.17	37.22	37.53	43300
2005-03-07	37.69	37.69	36.93	37.23	36300
2005-03-08	37.51	37.51	36.71	36.96	42600
2005-03-09	36.84	37.10	36.50	37.03	51600
2005-03-10	37.00	37.12	36.41	36.60	45800
2005-03-11	36.77	36.88	36.30	36.70	40200
2005-03-14	36.74	36.98	36.29	36.84	43200
2005-03-15	37.00	37.25	36.86	37.00	22800
2005-03-16	36.96	37.00	36.49	36.60	56700
2005-03-17	36.82	36.98	36.52	36.81	38600
2005-03-18	37.26	37.26	36.50	36.90	223400
2005-03-21	36.90	36.98	36.71	36.79	64700
2005-03-22	36.80	36.94	36.31	36.56	72800
2005-03-23	36.45	36.45	36.19	36.19	46500
2005-03-24	36.20	36.63	36.00	36.06	40300
2005-03-28	36.24	36.24	35.65	35.77	114000
2005-03-29	35.86	35.86	34.95	35.07	64900
2005-03-30	35.14	35.72	35.14	35.61	63400
2005-03-31	35.65	35.65	35.00	35.40	58900
2005-04-01	35.48	35.76	34.69	35.12	36400
2005-04-04	34.92	35.46	34.80	34.99	28000
2005-04-05	35.24	35.50	35.10	35.49	22500
2005-04-06	35.50	35.69	35.32	35.63	21300
2005-04-07	35.63	35.91	35.31	35.74	21400
2005-04-08	35.67	35.67	34.92	34.92	37600
2005-04-11	34.86	34.86	34.30	34.70	42700
2005-04-12	34.65	35.45	34.36	35.23	52200
2005-04-13	35.39	35.39	34.87	35.11	30300
2005-04-14	34.76	34.83	34.20	34.30	41700
2005-04-15	34.30	34.48	33.47	33.47	61200
2005-04-18	33.71	34.23	33.23	34.23	41000
2005-04-19	34.22	34.22	33.56	34.04	40300
2005-04-20	34.18	34.18	33.40	33.45	50000
2005-04-21	33.55	34.43	33.55	34.29	71800
2005-04-22	34.48	34.48	33.56	33.65	174200
2005-04-25	34.03	34.65	33.72	33.80	49800
2005-04-26	33.97	34.02	33.50	33.74	100200
2005-04-27	33.50	34.10	33.50	33.93	27800
2005-04-28	33.55	33.94	33.32	33.32	67800
2005-04-29	33.54	34.00	33.35	33.80	71900
2005-05-02	33.88	33.98	33.64	33.92	69000
2005-05-03	34.00	34.62	33.78	33.90	40100
2005-05-04	34.06	34.88	33.83	34.88	33500
2005-05-05	34.74	34.99	34.55	34.72	27300
2005-05-06	35.00	35.00	34.64	34.68	39800
2005-05-09	34.61	35.15	34.61	35.00	55100
2005-05-10	34.64	34.76	34.54	34.56	34500
2005-05-11	34.68	35.04	34.40	34.88	31700
2005-05-12	34.63	35.11	34.35	34.41	55900
2005-05-13	34.47	34.86	34.30	34.62	91600
2005-05-16	34.61	35.25	34.61	35.13	47700
2005-05-17	34.91	35.55	34.69	35.48	25600
2005-05-18	35.60	35.98	35.54	35.81	43900
2005-05-19	35.67	35.78	35.25	35.34	34200
2005-05-20	35.52	35.52	34.84	35.25	82800
2005-05-23	35.27	35.50	34.80	35.31	47800
2005-05-24	35.06	35.42	35.06	35.36	35100
2005-05-25	35.17	35.40	35.00	35.00	55300
2005-05-26	35.22	35.35	34.87	35.32	21000
2005-05-27	35.35	35.60	35.07	35.53	18700
2005-05-31	35.53	35.58	35.15	35.15	47500
2005-06-01	35.05	36.13	35.05	35.74	45900
2005-06-02	35.96	36.00	35.31	35.57	40300
2005-06-03	35.36	35.54	35.00	35.00	27300
2005-06-06	35.00	35.42	34.90	35.42	30500
2005-06-07	35.26	35.84	35.07	35.22	50500
2005-06-08	35.02	35.41	35.01	35.07	39000
2005-06-09	35.00	35.80	34.86	35.75	63000
2005-06-10	35.85	35.85	35.56	35.59	14000
2005-06-13	35.57	36.02	35.39	35.94	25000
2005-06-14	35.91	36.21	35.78	36.03	24000
2005-06-15	36.10	36.55	35.63	36.15	52800
2005-06-16	36.15	36.80	36.00	36.80	34600
2005-06-17	35.73	37.28	35.73	37.01	104200
2005-06-20	36.85	37.09	36.52	36.93	25300
2005-06-21	36.59	37.13	36.55	36.98	12800
2005-06-22	37.16	37.46	36.55	37.46	19000
2005-06-23	37.18	37.29	36.12	36.12	32200
2005-06-24	36.05	36.15	35.55	35.67	110600
2005-06-27	35.64	35.75	35.53	35.74	44600
2005-06-28	35.86	36.64	35.62	36.64	53900
2005-06-29	36.13	37.25	36.12	36.47	20400
2005-06-30	36.65	37.17	36.00	36.10	34800
2005-07-01	36.19	36.45	35.77	36.36	47900
2005-07-05	36.04	37.48	36.04	37.44	58900
2005-07-06	37.40	37.40	36.97	37.03	44200
2005-07-07	36.66	37.30	36.66	37.28	34500
2005-07-08	37.12	38.02	36.10	38.00	66600
2005-07-11	38.06	38.66	37.51	38.32	93400
2005-07-12	38.26	38.78	38.04	38.35	24100
2005-07-13	38.28	38.64	38.01	38.01	18500
2005-07-14	38.32	38.48	38.01	38.02	48800
2005-07-15	37.49	38.26	37.45	37.92	24600
2005-07-18	37.91	37.91	37.53	37.66	26500
2005-07-19	37.89	39.48	37.76	39.37	89400
2005-07-20	39.40	40.07	39.19	39.90	93900
2005-07-21	39.86	39.95	38.99	38.99	94900
2005-07-22	39.11	40.30	38.95	40.25	59600
2005-07-25	40.45	40.52	39.76	39.81	74000
2005-07-26	39.85	40.30	39.85	40.00	59500
2005-07-27	40.06	40.15	39.20	40.00	29300
2005-07-28	40.00	40.47	39.69	40.24	62700
2005-07-29	40.24	40.33	39.55	39.77	47800
2005-08-01	39.87	40.25	39.75	40.10	38600
2005-08-02	40.19	40.27	39.81	40.24	29100
2005-08-03	40.00	40.30	39.64	40.18	145100
2005-08-04	40.00	40.00	39.17	39.26	37800
2005-08-05	39.49	39.49	38.15	38.32	40300
2005-08-08	38.52	38.54	37.91	38.49	35900
2005-08-09	38.29	38.74	38.03	38.42	29500
2005-08-10	38.38	39.00	37.63	38.07	47500
2005-08-11	37.99	38.88	37.83	38.80	36900
2005-08-12	38.78	38.78	37.30	37.71	28700
2005-08-15	37.50	39.08	37.45	39.00	68300
2005-08-16	38.67	38.68	37.28	37.28	35700
2005-08-17	37.25	37.99	37.08	37.68	35900
2005-08-18	37.73	37.73	37.07	37.07	20200
2005-08-19	37.00	37.85	36.91	37.69	42400
2005-08-22	37.87	38.27	37.48	38.24	31500
2005-08-23	38.04	38.12	37.47	37.53	34000
2005-08-24	37.42	38.51	37.42	37.83	41500
2005-08-25	37.83	38.12	37.71	37.86	19800
2005-08-26	37.66	37.75	37.35	37.40	44600
2005-08-29	37.39	37.94	37.00	37.94	12300
2005-08-30	37.68	37.85	37.44	37.77	19700
2005-08-31	37.70	38.37	37.09	38.13	49000
2005-09-01	38.09	38.95	37.82	38.82	68400
2005-09-02	38.82	38.86	37.80	38.01	27000
2005-09-06	38.10	39.08	38.10	39.08	23400
2005-09-07	38.80	39.08	38.70	39.08	54400
2005-09-08	38.80	39.05	38.58	38.80	26700
2005-09-09	38.88	39.08	38.86	39.08	19700
2005-09-12	39.00	39.21	39.00	39.15	45500
2005-09-13	39.00	39.03	38.16	38.26	54000
2005-09-14	38.57	38.66	37.42	37.43	26000
2005-09-15	37.70	37.70	37.06	37.63	34300
2005-09-16	37.82	39.54	37.66	39.47	145500
2005-09-19	39.34	39.34	38.24	38.36	30000
2005-09-20	38.58	39.18	37.83	37.91	33700
2005-09-21	37.82	37.82	37.02	37.02	44800
2005-09-22	37.10	37.46	36.80	37.19	28700
2005-09-23	37.01	37.82	36.80	37.68	13400
2005-09-26	37.85	38.28	37.38	37.90	30300
2005-09-27	37.96	37.96	37.17	37.56	13700
2005-09-28	37.50	37.50	36.00	36.41	32800
2005-09-29	36.30	37.80	36.11	37.73	44600
2005-09-30	37.63	37.99	37.33	37.80	25200
2005-10-03	37.75	37.82	37.54	37.71	38500
2005-10-04	37.76	38.21	36.83	36.83	33500
2005-10-05	36.80	37.04	35.26	35.26	44900
2005-10-06	35.27	36.13	34.61	35.15	38800
2005-10-07	35.54	35.54	35.04	35.05	39500
2005-10-10	35.35	35.71	34.91	34.97	27000
2005-10-11	35.12	35.22	34.37	34.38	34400
2005-10-12	34.25	34.71	33.95	34.46	37800
2005-10-13	34.37	35.33	34.24	35.20	21300
2005-10-14	35.71	35.95	35.16	35.94	38500
2005-10-17	35.81	36.16	34.81	35.42	26700
2005-10-18	35.45	35.45	34.50	34.62	89100
2005-10-19	34.40	34.95	34.20	34.91	137200
2005-10-20	35.00	35.29	34.71	35.09	254300
2005-10-21	34.91	35.94	34.91	35.65	43800
2005-10-24	35.76	36.50	35.49	36.50	31300
2005-10-25	36.68	36.68	35.85	36.53	69100
2005-10-26	36.30	36.87	36.12	36.16	37500
2005-10-27	36.03	36.08	35.51	35.60	73500
2005-10-28	35.80	36.48	35.75	36.37	53400
2005-10-31	36.45	37.45	36.40	37.21	58700
2005-11-01	36.94	37.17	36.22	36.70	34900
2005-11-02	36.84	37.76	36.61	37.76	38500
2005-11-03	37.96	37.96	37.40	37.67	28400
2005-11-04	37.86	37.90	36.78	37.80	26300
2005-11-07	37.94	38.56	37.53	37.94	28300
2005-11-08	37.60	38.02	37.41	37.70	16700
2005-11-09	37.80	38.82	37.61	38.46	20700
2005-11-10	38.65	39.00	37.32	38.97	60400
2005-11-11	38.78	38.92	38.10	38.23	23500
2005-11-14	38.01	38.51	36.92	37.65	41800
2005-11-15	37.69	37.72	37.09	37.09	54000
2005-11-16	37.16	37.16	36.29	36.72	32100
2005-11-17	36.81	37.81	36.81	37.80	26600
2005-11-18	38.12	38.25	37.71	38.07	30500
2005-11-21	38.24	38.48	37.84	38.43	25700
2005-11-22	38.31	38.40	37.71	38.33	31400
2005-11-23	38.07	38.59	38.07	38.35	31200
2005-11-25	38.03	38.51	38.03	38.36	17700
2005-11-28	38.51	38.53	37.49	37.81	45300
2005-11-29	38.01	38.36	37.88	38.27	40900
2005-11-30	38.30	38.69	37.91	38.44	70900
2005-12-01	38.69	39.12	38.39	38.92	86800
2005-12-02	38.93	39.22	37.86	39.22	84100
2005-12-05	39.22	39.24	38.22	38.36	57500
2005-12-06	38.53	39.01	38.20	38.28	40300
2005-12-07	38.44	38.44	37.91	38.23	94800
2005-12-08	38.05	38.95	38.05	38.49	80200
2005-12-09	38.69	38.84	38.23	38.72	42900
2005-12-12	38.66	38.79	37.98	38.11	65500
2005-12-13	38.27	38.82	37.82	38.32	53100
2005-12-14	38.45	38.92	38.33	38.49	50500
2005-12-15	38.52	38.52	37.65	38.17	52600
2005-12-16	38.12	38.50	38.05	38.24	179600
2005-12-19	38.20	38.20	37.51	37.63	58000
2005-12-20	37.85	38.40	37.65	38.00	57400
2005-12-21	38.17	38.40	37.58	38.07	38200
2005-12-22	38.37	38.45	37.95	38.45	35900
2005-12-23	38.47	38.48	38.16	38.29	28000
2005-12-27	38.27	38.65	37.68	37.80	1235900
2005-12-28	37.90	38.19	37.25	37.78	77100
2005-12-29	37.69	37.90	37.00	37.02	28500
2005-12-30	36.90	36.98	36.75	36.82	69100
2006-01-03	37.00	37.48	36.10	37.48	47500
2006-01-04	37.50	37.50	36.99	37.25	92600
2006-01-05	37.18	37.28	36.92	37.09	21300
2006-01-06	37.35	37.40	36.72	37.38	38800
2006-01-09	37.47	37.47	36.50	36.95	69600
2006-01-10	36.76	37.05	36.57	36.91	49400
2006-01-11	36.85	36.99	36.40	36.68	40200
2006-01-12	36.88	36.88	36.42	36.52	15700
2006-01-13	36.63	36.84	36.26	36.46	40900
2006-01-17	36.38	36.68	35.90	36.13	68500
2006-01-18	35.76	36.39	35.76	36.22	62200
2006-01-19	36.38	36.85	36.22	36.39	56600
2006-01-20	36.65	36.67	36.07	36.29	107900
2006-01-23	36.42	36.86	36.14	36.47	49900
2006-01-24	36.63	37.00	36.38	37.00	41900
2006-01-25	37.26	37.26	36.35	36.72	56100
2006-01-26	36.64	37.47	36.61	37.42	58100
2006-01-27	37.44	37.54	37.01	37.04	58000
2006-01-30	36.96	37.00	36.41	36.62	63600
2006-01-31	36.51	37.04	36.42	36.77	44400
2006-02-01	36.58	37.07	36.48	36.89	33300
2006-02-02	36.85	36.85	36.11	36.22	50100
2006-02-03	36.05	36.62	36.05	36.29	29100
2006-02-06	36.12	36.70	36.10	36.70	34900
2006-02-07	36.47	36.57	36.06	36.29	72000
2006-02-08	36.36	36.36	36.00	36.00	51600
2006-02-09	36.04	36.52	35.76	35.79	36200
2006-02-10	35.84	36.52	35.80	36.29	56500
2006-02-13	36.16	36.25	35.79	36.11	30700
2006-02-14	36.41	37.35	36.18	37.32	70000
2006-02-15	37.27	37.40	36.92	37.17	34500
2006-02-16	37.22	37.56	37.22	37.53	18600
2006-02-17	37.68	37.68	37.04	37.19	40300
2006-02-21	37.27	37.27	36.16	36.34	46100
2006-02-22	36.47	37.09	36.24	36.88	30400
2006-02-23	36.73	37.10	36.47	36.57	22200
2006-02-24	36.56	36.95	36.33	36.91	22100
2006-02-27	36.77	37.40	36.68	37.40	31300
2006-02-28	37.03	37.21	36.40	36.44	57100
2006-03-01	36.62	36.99	36.35	36.99	28600
2006-03-02	36.65	36.86	36.40	36.57	65900
2006-03-03	36.39	36.49	35.95	35.95	84700
2006-03-06	35.95	36.00	35.65	35.71	93700
2006-03-07	35.80	35.92	35.59	35.86	52100
2006-03-08	35.87	36.11	35.75	35.90	124300
2006-03-09	35.75	36.15	35.65	35.65	37300
2006-03-10	35.76	36.16	35.66	36.16	19800
2006-03-13	36.17	36.42	35.83	35.86	32300
2006-03-14	35.80	36.51	35.78	36.51	52400
2006-03-15	36.37	36.71	36.01	36.69	27700
2006-03-16	36.86	36.94	36.44	36.60	31000
2006-03-17	36.78	36.95	36.50	36.92	203200
2006-03-20	36.90	37.07	36.46	36.98	35600
2006-03-21	36.82	36.84	35.86	35.87	38600
2006-03-22	35.95	36.40	35.86	36.23	23000
2006-03-23	36.20	36.32	35.90	36.27	21100
2006-03-24	36.33	36.40	36.01	36.32	24300
2006-03-27	36.39	36.39	36.04	36.23	17700
2006-03-28	36.14	36.14	35.89	36.00	30800
2006-03-29	35.99	36.49	35.79	36.49	35700
2006-03-30	36.49	36.50	36.11	36.46	21200
2006-03-31	36.57	36.58	35.99	36.58	82000
2006-04-03	36.68	36.68	35.96	36.01	21500
2006-04-04	35.93	36.42	35.80	36.03	25800
2006-04-05	36.11	36.12	35.62	35.73	19200
2006-04-06	35.87	35.87	35.45	35.57	27700
2006-04-07	35.76	35.80	34.77	34.83	37300
2006-04-10	34.85	35.31	34.76	35.05	20800
2006-04-11	35.22	35.44	34.50	34.51	41400
2006-04-12	34.56	34.92	34.50	34.92	18200
2006-04-13	34.53	35.10	34.53	34.74	8500
2006-04-17	34.64	34.82	34.30	34.33	36700
2006-04-18	34.67	35.62	34.66	35.55	64200
2006-04-19	35.57	35.80	35.44	35.78	34900
2006-04-20	35.87	35.89	35.55	35.72	72600
2006-04-21	36.04	36.04	35.42	35.66	165600
2006-04-24	35.50	35.80	34.61	34.66	101800
2006-04-25	34.80	34.80	34.58	34.73	41100
2006-04-26	34.83	35.12	34.74	34.89	36900
2006-04-27	34.64	35.56	34.60	35.21	34300
2006-04-28	35.01	35.51	34.69	35.51	150600
2006-05-01	35.59	35.66	34.56	34.98	34500
2006-05-02	34.97	35.30	34.68	35.30	46400
2006-05-03	35.12	35.33	35.00	35.10	38600
2006-05-04	34.98	35.39	34.80	35.37	15800
2006-05-05	35.45	35.98	35.40	35.67	104900
2006-05-08	35.68	35.70	35.33	35.39	19700
2006-05-09	35.27	35.48	35.27	35.31	18900
2006-05-10	35.22	35.45	35.19	35.30	39700
2006-05-11	35.20	35.21	34.60	34.70	75600
2006-05-12	34.70	35.08	34.65	34.92	301500
2006-05-15	34.67	34.98	34.36	34.66	44400
2006-05-16	34.82	34.82	34.35	34.43	10700
2006-05-17	34.30	34.31	33.73	34.15	39400
2006-05-18	34.98	35.12	34.33	34.34	76400
2006-05-19	34.15	35.36	34.09	34.85	50700
2006-05-22	34.52	35.56	34.21	35.16	72300
2006-05-23	35.40	35.56	34.00	34.03	54800
2006-05-24	34.22	34.93	33.92	34.64	78000
2006-05-25	34.98	35.21	34.53	35.00	49200
2006-05-26	35.08	35.30	34.75	35.00	30400
2006-05-30	34.78	34.78	33.76	33.81	57400
2006-05-31	33.90	34.25	33.70	34.14	52500
2006-06-01	34.35	35.01	34.26	34.95	47000
2006-06-02	35.22	35.34	34.61	35.04	49000
2006-06-05	34.83	35.03	33.23	33.28	98200
2006-06-06	33.25	34.10	33.00	33.65	62800
2006-06-07	33.75	34.63	33.52	33.77	68300
2006-06-08	33.49	34.15	32.93	33.97	124900
2006-06-09	33.99	34.06	33.14	33.36	91500
2006-06-12	33.24	33.25	32.72	33.02	69500
2006-06-13	32.88	33.55	32.44	32.55	226200
2006-06-14	32.67	32.89	31.93	32.71	57700
2006-06-15	33.13	34.00	32.95	33.98	82700
2006-06-16	33.82	34.01	33.00	33.24	352900
2006-06-19	33.32	33.33	32.51	32.61	47200
2006-06-20	32.45	33.30	32.40	32.83	59700
2006-06-21	32.69	34.00	32.69	33.42	94200
2006-06-22	33.19	34.05	33.13	33.87	81600
2006-06-23	33.74	33.74	32.87	33.12	302700
2006-06-26	33.37	33.38	32.99	33.15	92300
2006-06-27	33.27	33.75	32.50	32.58	55700
2006-06-28	32.57	32.60	32.02	32.27	53500
2006-06-29	32.51	33.47	32.15	33.47	83600
2006-06-30	33.55	33.55	32.98	33.23	221200
2006-07-03	32.86	33.25	32.81	33.14	35200
2006-07-05	32.74	32.99	32.48	32.56	72500
2006-07-06	32.67	32.87	32.54	32.74	76200
2006-07-07	32.56	32.96	32.30	32.31	37424
2006-07-10	32.29	32.94	32.29	32.53	34760
2006-07-11	32.50	33.06	32.27	33.05	52862
2006-07-12	32.92	33.04	32.10	32.11	35893
2006-07-13	32.10	32.41	31.54	31.56	40940
2006-07-14	31.50	31.79	31.20	31.53	34068
2006-07-17	31.37	31.94	31.37	31.75	45149
2006-07-18	31.24	31.73	31.12	31.54	150060
2006-07-19	31.54	32.46	31.35	32.22	93263
2006-07-20	32.39	32.45	31.58	31.76	95146
2006-07-21	31.60	31.76	30.86	30.95	310975
2006-07-24	31.23	31.75	31.13	31.70	77002
2006-07-25	31.83	32.06	31.25	31.54	218483
2006-07-26	31.49	31.82	30.60	31.15	91018
2006-07-27	31.45	31.45	30.78	30.96	74555
2006-07-28	30.81	32.01	30.81	31.84	63976
2006-07-31	31.90	31.90	31.06	31.27	100561
2006-08-01	31.02	31.35	30.56	30.77	62604
2006-08-02	31.01	31.13	30.69	31.04	51782
2006-08-03	30.76	31.53	30.73	31.29	60982
2006-08-04	31.70	31.98	30.80	31.10	77025
2006-08-07	30.89	31.15	30.77	31.00	60652
2006-08-08	31.07	31.46	30.12	30.22	67337
2006-08-09	30.56	30.56	29.84	29.86	56401
2006-08-10	29.71	30.34	29.70	29.99	60873
2006-08-11	29.90	29.94	29.67	29.84	49240
2006-08-14	30.07	30.24	29.77	29.93	63257
2006-08-15	30.40	30.40	29.97	30.40	50685
2006-08-16	30.53	30.82	30.33	30.71	75713
2006-08-17	30.50	30.82	30.35	30.43	32265
2006-08-18	30.58	30.91	30.45	30.86	51125
2006-08-21	30.66	30.84	30.62	30.74	61969
2006-08-22	30.81	30.87	30.35	30.63	50261
2006-08-23	30.75	30.80	29.94	29.94	35920
2006-08-24	29.94	30.30	29.92	29.96	24223
2006-08-25	29.90	30.23	29.90	30.09	134934
2006-08-28	30.16	30.47	30.01	30.42	58273
2006-08-29	30.52	30.86	30.25	30.80	42465
2006-08-30	30.83	31.08	30.66	30.93	37993
2006-08-31	30.93	31.21	30.93	31.07	42866
2006-09-01	31.25	31.25	30.92	30.99	18599
2006-09-05	30.95	31.21	30.89	31.07	52729
2006-09-06	30.85	31.04	30.27	30.27	24552
2006-09-07	30.25	30.49	30.10	30.16	74164
2006-09-08	30.33	30.38	30.05	30.31	62815
2006-09-11	30.07	30.61	30.07	30.60	24072
2006-09-12	30.68	31.62	30.64	31.53	38601
2006-09-13	31.60	31.60	31.06	31.27	52179
2006-09-14	31.09	31.38	31.06	31.33	26632
2006-09-15	31.56	31.63	31.16	31.43	185190
2006-09-18	31.24	31.46	31.00	31.27	52020
2006-09-19	31.27	31.27	30.44	31.02	39775
2006-09-20	31.14	31.94	31.10	31.92	68933
2006-09-21	32.02	32.22	31.51	31.66	51658
2006-09-22	31.49	31.67	31.35	31.65	148829
2006-09-25	31.62	32.68	31.47	32.47	47158
2006-09-26	32.48	32.76	32.33	32.55	35726
2006-09-27	32.31	32.34	31.98	32.29	50838
2006-09-28	32.31	32.63	32.23	32.62	110135
2006-09-29	32.56	32.72	32.46	32.50	297832
2006-10-02	32.39	32.39	31.14	31.37	85660
2006-10-03	31.39	31.67	31.21	31.53	68926
2006-10-04	31.56	32.29	31.46	32.27	50212
2006-10-05	32.17	32.46	31.90	32.44	37800
2006-10-06	32.25	32.48	31.90	32.22	32214
2006-10-09	32.09	32.22	31.56	32.22	45703
2006-10-10	32.37	32.53	31.90	32.06	26772
2006-10-11	32.03	32.03	31.40	31.59	42617
2006-10-12	31.80	32.66	31.54	32.63	51701
2006-10-13	32.75	32.92	32.60	32.69	42373
2006-10-16	32.86	32.91	32.63	32.81	55617
2006-10-17	32.19	33.06	32.19	33.01	53100
2006-10-18	33.08	33.50	33.06	33.37	57400
2006-10-19	33.21	33.95	33.21	33.58	81908
2006-10-20	33.70	33.70	33.15	33.30	37891
2006-10-23	33.09	33.60	33.09	33.36	54326
2006-10-24	33.21	33.57	33.21	33.47	35278
2006-10-25	33.57	33.61	33.01	33.46	58539
2006-10-26	33.75	34.09	33.36	34.07	46730
2006-10-27	33.91	34.07	33.49	33.53	30721
2006-10-30	33.40	34.07	33.29	33.98	40988
2006-10-31	34.08	34.08	33.64	33.85	54234
2006-11-01	33.81	34.00	33.21	33.26	46579
2006-11-02	33.04	33.32	33.00	33.24	62570
2006-11-03	33.39	33.69	33.19	33.64	54694
2006-11-06	33.84	34.08	33.60	33.99	29652
2006-11-07	34.06	34.64	33.88	33.88	52911
2006-11-08	33.21	34.15	33.21	34.11	35018
2006-11-09	34.14	34.18	33.34	33.45	52051
2006-11-10	33.49	33.99	33.49	33.96	34340
2006-11-13	33.98	34.19	33.87	34.09	53397
2006-11-14	33.95	34.27	33.62	34.27	106319
2006-11-15	34.23	34.91	34.22	34.89	87664
2006-11-16	34.95	35.00	34.78	34.98	34253
2006-11-17	34.95	34.99	34.35	34.79	53185
2006-11-20	34.85	35.09	33.89	35.03	24602
2006-11-21	35.08	35.08	34.64	34.93	13095
2006-11-22	34.93	34.98	34.42	34.53	24890
2006-11-24	34.71	34.71	34.13	34.29	13599
2006-11-27	34.11	34.31	33.05	33.25	67569
2006-11-28	33.23	33.82	33.16	33.82	29037
2006-11-29	33.94	34.05	33.50	33.98	131703
2006-11-30	33.86	33.99	33.42	33.90	57001
2006-12-01	33.80	33.80	32.87	33.49	62926
2006-12-04	33.53	34.48	33.53	34.43	48867
2006-12-05	34.62	34.97	34.35	34.61	49942
2006-12-06	34.66	34.72	34.09	34.40	54085
2006-12-07	34.40	34.42	34.05	34.07	11734
2006-12-08	34.05	34.27	33.71	34.09	19982
2006-12-11	34.01	34.53	33.96	34.41	14227
2006-12-12	34.30	34.38	33.92	34.25	22889
2006-12-13	34.55	34.55	33.94	34.29	38634
2006-12-14	34.43	34.77	33.50	34.37	39523
2006-12-15	34.45	34.55	34.01	34.01	113074
2006-12-18	34.07	34.40	33.49	33.64	38468
2006-12-19	33.42	34.14	33.42	34.14	39759
2006-12-20	34.12	34.48	33.84	34.23	37445
2006-12-21	34.28	34.68	34.28	34.44	25380
2006-12-22	34.25	34.37	34.07	34.27	20556
2006-12-26	34.09	34.80	34.09	34.80	31123
2006-12-27	34.74	35.57	34.58	35.57	57163
2006-12-28	35.60	35.60	34.86	35.42	49670
2006-12-29	35.18	35.36	34.54	34.67	63352
2007-01-03	34.85	35.58	34.34	34.96	38905
2007-01-04	35.07	35.25	34.32	35.17	45623
2007-01-05	34.85	35.25	34.10	34.11	52561
2007-01-08	34.19	34.35	33.50	34.15	27909
2007-01-09	34.29	34.29	33.45	33.86	67526
2007-01-10	33.50	33.83	33.47	33.61	52048
2007-01-11	33.81	34.44	33.68	34.01	57814
2007-01-12	33.95	34.58	33.95	34.58	33317
2007-01-16	34.60	34.67	34.00	34.32	38639
2007-01-17	34.22	34.34	34.09	34.13	32600
2007-01-18	34.04	34.15	33.75	34.07	58961
2007-01-19	33.74	34.05	33.25	33.74	108827
2007-01-22	34.04	34.04	32.98	32.98	105823
2007-01-23	32.96	33.04	32.01	32.71	180997
2007-01-24	32.71	33.40	32.59	33.19	149716
2007-01-25	33.19	33.33	32.88	33.15	118816
2007-01-26	33.24	33.98	32.94	33.37	59542
2007-01-29	33.24	33.75	33.17	33.65	87827
2007-01-30	33.58	34.66	33.49	34.59	162438
2007-01-31	34.40	34.80	34.18	34.66	275181
2007-02-01	34.75	34.75	34.50	34.68	84060
2007-02-02	34.54	34.76	34.43	34.72	38273
2007-02-05	34.81	34.81	34.25	34.47	83671
2007-02-06	34.55	34.60	34.29	34.51	68892
2007-02-07	34.49	34.54	34.18	34.36	51908
2007-02-08	34.26	34.92	34.18	34.87	56945
2007-02-09	34.95	34.95	34.22	34.35	45198
2007-02-12	34.23	34.52	34.14	34.25	56585
2007-02-13	34.40	34.40	34.05	34.32	30836
2007-02-14	34.39	34.43	34.10	34.17	22863
2007-02-15	34.17	34.17	33.59	33.61	25690
2007-02-16	33.61	33.70	33.25	33.61	38872
2007-02-20	33.67	34.05	33.28	33.93	47154
2007-02-21	33.71	33.78	33.48	33.54	38104
2007-02-22	33.68	33.85	33.42	33.85	64178
2007-02-23	33.73	33.75	33.44	33.45	73925
2007-02-26	33.66	33.78	33.44	33.71	108577
2007-02-27	33.25	33.52	32.55	32.55	95242
2007-02-28	32.65	33.00	32.51	32.67	97449
2007-03-01	32.55	33.31	32.55	32.93	110809
2007-03-02	32.71	32.83	32.62	32.71	161571
2007-03-05	32.40	32.83	32.40	32.48	137640
2007-03-06	32.70	32.97	32.44	32.88	65022
2007-03-07	32.47	32.79	32.45	32.46	75415
2007-03-08	32.61	32.63	32.35	32.37	61996
2007-03-09	32.62	32.79	32.54	32.72	153104
2007-03-12	32.51	32.90	32.51	32.73	57163
2007-03-13	32.53	32.90	31.93	31.96	126088
2007-03-14	31.90	32.49	31.90	32.45	100275
2007-03-15	32.46	32.92	32.41	32.92	38817
2007-03-16	32.87	32.96	32.66	32.79	286934
2007-03-19	32.94	33.50	32.89	33.49	81304
2007-03-20	33.41	33.71	33.39	33.71	69436
2007-03-21	33.54	34.71	33.54	34.71	83123
2007-03-22	34.77	34.87	34.03	34.21	43602
2007-03-23	34.07	34.09	33.84	33.85	33380
2007-03-26	33.83	34.00	33.50	34.00	22038
2007-03-27	33.83	33.83	33.41	33.48	63501
2007-03-28	33.25	33.25	32.83	32.94	191824
2007-03-29	33.13	33.28	32.71	33.12	31479
2007-03-30	33.21	33.25	32.82	33.04	117870
2007-04-02	33.08	33.10	32.37	32.91	51942
2007-04-03	32.97	33.43	32.97	33.02	52516
2007-04-04	32.94	33.35	32.34	32.68	27100
2007-04-05	32.81	32.86	32.43	32.45	21124
2007-04-09	32.40	32.70	32.00	32.01	56813
2007-04-10	31.98	32.38	31.97	32.15	36124
2007-04-11	32.22	32.23	31.55	31.84	47666
2007-04-12	31.71	32.20	31.57	32.20	33064
2007-04-13	32.24	32.45	31.87	32.45	202386
2007-04-16	32.50	33.54	32.27	33.54	116563
2007-04-17	33.40	33.40	32.93	32.93	49854
2007-04-18	33.14	33.14	32.59	32.60	26910
2007-04-19	32.91	32.91	32.06	32.41	62980
2007-04-20	32.85	33.19	32.38	33.00	100785
2007-04-23	32.85	32.92	32.59	32.76	128335
2007-04-24	32.70	33.00	32.65	32.86	82876
2007-04-25	32.98	33.11	32.83	32.88	120231
2007-04-26	33.08	33.08	32.70	32.99	47839
2007-04-27	32.87	32.94	32.54	32.57	31134
2007-04-30	32.68	32.77	32.40	32.56	165666
2007-05-01	32.52	32.61	32.15	32.52	29770
2007-05-02	32.60	33.00	32.53	32.99	50604
2007-05-03	32.91	33.14	32.68	32.96	73831
2007-05-04	32.97	33.27	32.97	33.27	24465
2007-05-07	33.00	33.37	32.93	33.07	42340
2007-05-08	32.90	33.09	32.73	33.09	38559
2007-05-09	32.90	33.31	32.77	33.25	54892
2007-05-10	33.13	33.21	32.54	32.65	116672
2007-05-11	33.03	33.25	32.76	32.94	53371
2007-05-14	32.85	32.95	32.52	32.61	78166
2007-05-15	32.54	32.92	32.29	32.29	103850
2007-05-16	32.46	32.60	32.17	32.60	75371
2007-05-17	32.45	32.49	32.19	32.27	66433
2007-05-18	32.40	32.67	32.29	32.53	127424
2007-05-21	32.55	33.18	32.41	32.99	44631
2007-05-22	32.91	33.46	32.91	33.25	47255
2007-05-23	33.37	33.44	32.87	32.91	45094
2007-05-24	32.86	33.16	32.29	32.40	58951
2007-05-25	32.60	32.66	32.37	32.42	36363
2007-05-29	32.48	32.96	32.48	32.93	42934
2007-05-30	32.66	32.90	32.57	32.89	53684
2007-05-31	32.89	32.98	32.70	32.76	279718
2007-06-01	32.97	33.26	32.87	33.06	218627
2007-06-04	32.91	33.38	32.91	33.25	53321
2007-06-05	33.03	33.13	32.69	32.83	79481
2007-06-06	32.60	32.88	32.57	32.87	57911
2007-06-07	32.69	32.87	32.64	32.76	101506
2007-06-08	32.66	33.15	32.66	33.03	56324
2007-06-11	32.91	33.67	32.78	33.11	123050
2007-06-12	32.85	33.11	32.54	32.65	93064
2007-06-13	32.76	33.23	32.50	33.14	37609
2007-06-14	33.09	33.30	33.00	33.16	45220
2007-06-15	33.57	33.97	33.31	33.88	153866
2007-06-18	33.53	33.97	33.26	33.30	77648
2007-06-19	33.09	33.40	32.98	33.29	54153
2007-06-20	33.43	33.43	32.70	32.76	51878
2007-06-21	32.56	32.82	32.50	32.72	61963
2007-06-22	32.71	33.21	32.68	33.21	408029
2007-06-25	33.06	33.30	32.79	32.97	103021
2007-06-26	33.12	33.32	32.86	33.01	77236
2007-06-27	32.70	33.52	32.65	33.50	68734
2007-06-28	33.49	33.50	33.10	33.30	71176
2007-06-29	33.42	33.44	32.83	32.90	99285
2007-07-02	33.12	33.30	32.87	32.93	48825
2007-07-03	33.08	33.23	32.85	33.22	27255
2007-07-05	33.17	33.44	33.07	33.31	52528
2007-07-06	33.23	33.44	33.08	33.32	34542
2007-07-09	33.32	33.32	33.03	33.22	100456
2007-07-10	32.94	33.29	32.30	32.40	80456
2007-07-11	32.43	32.68	32.35	32.54	73878
2007-07-12	32.58	33.39	32.42	33.39	71838
2007-07-13	33.27	33.34	33.00	33.22	32911
2007-07-16	33.32	33.32	32.77	32.88	42357
2007-07-17	33.48	33.49	32.95	33.04	58688
2007-07-18	33.00	33.13	32.67	33.13	128534
2007-07-19	33.29	34.00	33.28	33.87	122103
2007-07-20	33.80	33.80	32.88	33.07	113880
2007-07-23	33.13	33.36	33.10	33.20	115411
2007-07-24	32.80	33.16	32.36	32.47	148758
2007-07-25	32.65	33.49	32.65	33.27	165310
2007-07-26	32.90	33.18	32.46	32.83	163658
2007-07-27	32.71	33.45	31.39	32.18	245063
2007-07-30	32.50	32.50	31.44	31.72	93712
2007-07-31	31.92	31.98	31.08	31.08	99738
2007-08-01	31.00	31.60	30.62	31.52	94855
2007-08-02	31.65	31.99	31.29	31.55	75465
2007-08-03	31.60	31.60	30.12	30.15	110295
2007-08-06	30.24	31.76	29.78	31.76	114275
2007-08-07	31.52	32.02	30.14	31.60	105625
2007-08-08	31.83	34.07	31.10	33.40	250080
2007-08-09	32.64	34.10	32.14	33.73	139981
2007-08-10	33.29	35.96	32.75	34.37	173210
2007-08-13	34.81	34.88	32.17	32.32	75235
2007-08-14	32.30	32.63	31.23	31.23	59399
2007-08-15	31.22	32.88	31.21	31.60	55737
2007-08-16	31.56	34.51	31.56	34.00	164595
2007-08-17	35.21	36.46	35.07	35.69	296945
2007-08-20	35.75	35.88	34.72	35.78	72996
2007-08-21	35.67	36.24	35.31	35.76	98873
2007-08-22	36.18	36.40	35.33	36.22	88450
2007-08-23	36.40	36.40	35.01	35.10	33313
2007-08-24	35.04	35.75	34.71	35.75	52202
2007-08-27	35.57	35.89	35.00	35.35	54972
2007-08-28	35.05	35.05	33.78	33.80	75743
2007-08-29	33.92	35.65	33.66	35.58	66134
2007-08-30	35.16	35.31	34.13	34.23	72000
2007-08-31	34.79	35.89	34.39	35.21	63436
2007-09-04	35.02	35.95	34.94	35.72	82857
2007-09-05	35.42	35.42	34.90	35.23	129471
2007-09-06	35.15	35.23	34.52	34.55	65090
2007-09-07	34.08	34.18	33.20	33.34	124645
2007-09-10	33.59	33.75	32.31	33.04	60237
2007-09-11	33.29	34.07	33.19	34.01	107704
2007-09-12	33.95	33.97	33.38	33.62	31401
2007-09-13	33.74	34.10	33.05	33.62	26818
2007-09-14	33.48	33.91	33.26	33.86	66375
2007-09-17	33.83	33.83	33.20	33.30	102802
2007-09-18	33.41	34.50	33.06	34.40	140174
2007-09-19	34.50	34.50	34.31	34.49	137508
2007-09-20	34.47	34.50	34.23	34.42	56471
2007-09-21	34.50	34.66	34.10	34.23	164929
2007-09-24	34.15	34.47	33.59	33.81	97821
2007-09-25	33.53	33.65	32.94	33.04	42590
2007-09-26	33.33	33.55	33.03	33.12	37392
2007-09-27	32.92	33.15	32.71	32.82	48446
2007-09-28	32.82	33.16	32.05	32.09	82332
2007-10-01	32.00	33.54	32.00	33.38	91177
2007-10-02	33.49	33.94	33.26	33.94	27798
2007-10-03	33.90	34.03	33.14	33.21	78016
2007-10-04	33.41	33.95	33.41	33.76	42195
2007-10-05	34.16	34.58	33.73	34.25	105757
2007-10-08	34.11	34.11	33.40	33.64	37366
2007-10-09	33.75	34.08	33.39	34.00	19339
2007-10-10	34.00	34.24	33.44	33.90	24693
2007-10-11	34.09	34.10	33.25	33.39	57070
2007-10-12	33.37	34.00	33.37	33.69	29187
2007-10-15	33.49	33.74	32.15	32.75	63399
2007-10-16	33.00	34.37	32.25	32.67	85340
2007-10-17	33.27	33.27	32.05	32.60	78352
2007-10-18	32.43	32.88	32.05	32.84	66965
2007-10-19	32.82	32.82	31.66	31.70	219805
2007-10-22	31.59	32.88	31.59	32.76	108685
2007-10-23	33.08	33.08	32.14	32.86	57440
2007-10-24	32.51	32.84	31.48	32.29	65407
2007-10-25	32.33	33.17	32.06	32.73	88418
2007-10-26	33.35	33.59	32.51	33.50	64754
2007-10-29	33.61	33.76	32.86	33.36	39378
2007-10-30	33.20	33.30	32.69	32.92	44671
2007-10-31	33.14	33.58	32.35	33.12	65756
2007-11-01	32.51	33.60	30.29	30.50	114465
2007-11-02	31.00	31.00	30.05	30.53	66198
2007-11-05	30.06	30.81	29.29	29.82	71192
2007-11-06	29.92	30.91	29.38	30.88	58791
2007-11-07	30.39	30.75	28.86	28.89	54635
2007-11-08	29.18	30.53	28.90	30.42	86720
2007-11-09	29.95	31.44	29.65	31.14	85379
2007-11-12	31.17	32.39	30.99	31.65	73916
2007-11-13	32.01	32.85	31.43	32.74	91306
2007-11-14	32.99	32.99	31.96	32.29	78077
2007-11-15	32.22	32.27	31.16	31.58	65135
2007-11-16	31.68	32.11	30.60	31.91	110261
2007-11-19	31.52	31.86	30.12	30.96	88109
2007-11-20	30.87	31.63	30.25	31.56	90787
2007-11-21	31.42	32.37	31.02	31.50	47856
2007-11-23	31.87	32.89	31.66	32.35	30571
2007-11-26	32.34	32.34	30.31	30.37	63711
2007-11-27	30.58	31.74	30.50	31.29	57222
2007-11-28	31.70	32.91	31.59	32.72	110684
2007-11-29	32.60	32.75	31.88	32.05	74298
2007-11-30	32.44	32.75	31.66	32.03	104707
2007-12-03	32.17	32.49	31.31	31.40	48760
2007-12-04	31.05	31.53	30.75	31.14	76727
2007-12-05	31.67	31.95	31.06	31.90	72147
2007-12-06	31.87	33.00	31.33	33.00	107459
2007-12-07	33.03	33.03	32.21	32.57	37403
2007-12-10	32.61	32.74	31.68	32.00	200170
2007-12-11	32.22	32.23	29.53	29.70	378560
2007-12-12	30.73	30.99	28.57	29.45	342062
2007-12-13	29.16	29.97	28.69	29.88	118423
2007-12-14	29.50	29.99	28.78	28.85	71487
2007-12-17	28.77	29.11	28.10	28.63	120977
2007-12-18	29.04	29.75	28.34	29.65	212455
2007-12-19	29.48	29.53	28.69	28.95	113100
2007-12-20	29.31	29.36	28.29	28.75	131565
2007-12-21	29.09	29.94	28.81	29.70	289252
2007-12-24	29.91	30.00	29.50	29.84	61680
2007-12-26	29.60	30.17	29.05	29.90	104857
2007-12-27	29.75	29.75	28.20	28.22	106278
2007-12-28	28.64	28.89	27.70	27.72	84150
2007-12-31	27.66	28.03	27.22	27.64	87175
2008-01-02	27.52	28.03	26.60	27.01	107911
2008-01-03	27.12	27.36	26.69	26.69	110806
2008-01-04	26.50	26.68	25.78	25.78	105688
2008-01-07	25.85	27.50	25.85	27.06	137417
2008-01-08	27.14	27.90	26.31	26.42	195656
2008-01-09	26.31	27.74	26.31	27.68	166592
2008-01-10	27.30	27.89	26.61	27.42	151497
2008-01-11	27.10	28.22	26.99	26.99	218171
2008-01-14	27.22	27.43	26.85	27.05	112193
2008-01-15	26.83	27.58	26.83	27.49	252966
2008-01-16	27.46	28.85	27.09	28.08	200475
2008-01-17	28.20	28.38	27.11	27.46	147511
2008-01-18	27.45	28.20	27.11	27.54	236685
2008-01-22	26.49	29.05	26.40	27.66	161584
2008-01-23	27.00	30.40	27.00	30.27	167953
2008-01-24	30.39	30.93	29.11	29.52	135822
2008-01-25	30.02	30.19	29.04	29.31	194603
2008-01-28	29.33	30.43	29.03	30.19	144900
2008-01-29	30.44	30.58	29.69	30.16	84580
2008-01-30	30.00	31.00	29.94	29.97	126335
2008-01-31	29.42	31.40	29.38	31.11	128833
2008-02-01	31.28	31.63	30.49	30.95	92985
2008-02-04	30.93	30.93	29.76	30.38	93665
2008-02-05	29.72	30.30	29.26	29.46	79416
2008-02-06	29.76	30.55	29.36	29.77	95096
2008-02-07	29.66	30.60	29.07	30.60	141929
2008-02-08	30.31	30.63	29.60	30.02	113954
2008-02-11	30.09	30.19	29.37	29.92	88102
2008-02-12	30.13	30.60	29.63	30.09	99205
2008-02-13	30.35	30.47	29.75	30.45	80216
2008-02-14	30.58	30.58	29.20	29.25	71474
2008-02-15	29.05	29.41	28.52	28.75	148933
2008-02-19	29.19	29.25	28.17	28.55	77069
2008-02-20	28.41	29.68	28.39	29.68	65891
2008-02-21	29.74	30.12	29.22	29.27	121116
2008-02-22	29.37	29.85	28.70	29.77	143632
2008-02-25	29.82	30.25	29.22	30.05	110373
2008-02-26	29.88	30.75	29.74	30.15	153263
2008-02-27	29.80	30.53	29.76	30.12	63949
2008-02-28	29.82	30.10	28.96	29.28	124118
2008-02-29	28.87	29.31	28.22	28.35	130542
2008-03-03	28.43	28.65	27.60	27.92	163050
2008-03-04	27.57	28.25	27.13	27.91	376735
2008-03-05	27.96	28.40	27.28	27.79	130760
2008-03-06	27.58	28.05	27.13	27.18	75905
2008-03-07	27.01	28.25	27.01	27.95	99617
2008-03-10	28.11	28.29	27.61	27.74	66385
2008-03-11	28.17	29.96	28.12	29.90	194504
2008-03-12	29.90	30.61	29.08	29.17	263421
2008-03-13	28.76	30.67	28.40	29.99	191360
2008-03-14	30.31	30.50	29.20	29.90	160969
2008-03-17	29.11	31.19	29.03	30.56	183575
2008-03-18	30.56	32.03	30.56	32.03	197504
2008-03-19	32.21	32.90	31.31	31.31	181420
2008-03-20	31.75	33.55	31.26	33.43	380994
2008-03-24	33.63	34.09	33.00	33.20	129059
2008-03-25	33.24	33.47	32.74	33.01	110826
2008-03-26	32.66	33.23	32.25	32.98	99712
2008-03-27	33.12	33.38	32.19	32.45	204349
2008-03-28	32.43	32.71	31.52	31.60	177613
2008-03-31	31.77	32.93	31.38	32.17	176511
2008-04-01	32.72	33.75	32.31	33.70	203587
2008-04-02	33.62	33.99	33.18	33.62	116312
2008-04-03	33.38	34.06	33.21	33.64	76110
2008-04-04	33.74	33.74	32.48	32.62	109696
2008-04-07	32.78	32.88	32.31	32.58	42942
2008-04-08	32.26	32.89	32.17	32.76	67469
2008-04-09	32.87	33.13	31.76	32.00	74758
2008-04-10	32.06	32.89	31.66	32.51	68873
2008-04-11	32.19	32.70	31.95	32.01	66986
2008-04-14	31.94	32.45	31.53	31.70	43167
2008-04-15	31.98	32.94	31.90	32.74	59423
2008-04-16	32.93	34.08	32.93	33.73	201015
2008-04-17	33.65	33.65	32.96	33.19	197296
2008-04-18	33.85	33.96	32.79	33.25	231623
2008-04-21	32.82	33.45	32.82	33.39	162295
2008-04-22	33.09	33.39	31.76	32.54	142259
2008-04-23	32.69	32.89	31.73	32.15	140000
2008-04-24	32.13	33.89	31.86	33.86	243214
2008-04-25	34.00	34.09	32.70	33.79	462424
2008-04-28	33.90	34.65	33.77	34.32	176739
2008-04-29	34.36	34.60	34.23	34.44	122635
2008-04-30	34.59	34.75	33.91	34.07	175917
2008-05-01	34.12	35.50	34.12	35.19	158429
2008-05-02	35.54	35.58	33.95	34.15	139218
2008-05-05	34.13	35.16	33.88	34.73	204111
2008-05-06	34.51	34.95	34.05	34.47	99035
2008-05-07	34.51	34.59	32.73	32.90	93184
2008-05-08	33.07	33.15	32.64	32.93	55891
2008-05-09	32.59	33.37	32.52	32.93	82806
2008-05-12	33.05	33.51	32.93	33.33	154114
2008-05-13	33.43	33.43	32.75	32.85	95817
2008-05-14	32.92	33.04	32.67	32.67	180751
2008-05-15	32.61	32.79	32.06	32.59	242644
2008-05-16	32.83	32.83	32.00	32.39	117445
2008-05-19	32.31	32.32	31.72	31.91	254383
2008-05-20	31.75	32.06	31.62	31.71	119949
2008-05-21	31.79	32.13	31.26	31.65	93598
2008-05-22	31.84	32.70	31.71	32.52	131480
2008-05-23	32.30	32.42	32.07	32.12	54764
2008-05-27	32.22	33.04	32.22	32.81	99003
2008-05-28	33.01	33.20	32.00	32.33	66510
2008-05-29	32.29	32.95	32.16	32.78	88221
2008-05-30	32.87	32.87	32.25	32.51	87938
2008-06-02	32.43	32.63	31.83	32.29	123600
2008-06-03	32.43	32.58	31.89	31.96	228224
2008-06-04	31.92	32.62	31.72	32.21	80666
2008-06-05	32.23	32.85	32.23	32.50	104110
2008-06-06	32.22	32.22	31.08	31.11	98617
2008-06-09	31.17	31.89	31.05	31.10	372650
2008-06-10	30.95	31.95	30.71	31.42	118185
2008-06-11	31.26	31.44	30.62	30.91	64847
2008-06-12	31.22	32.24	30.98	31.26	78758
2008-06-13	31.69	31.69	30.59	31.33	151737
2008-06-16	31.30	32.07	30.93	31.95	247314
2008-06-17	31.92	32.47	31.26	31.58	166447
2008-06-18	31.51	32.25	30.71	31.46	187588
2008-06-19	31.49	32.42	31.03	32.40	240073
2008-06-20	32.27	32.89	31.67	32.51	279509
2008-06-23	32.79	32.79	30.87	31.02	106531
2008-06-24	30.72	32.00	30.69	31.29	116356
2008-06-25	31.32	32.60	30.81	31.21	161847
2008-06-26	30.61	31.16	30.51	30.73	142347
2008-06-27	30.53	31.08	29.75	30.74	415021
2008-06-30	30.71	30.71	29.04	29.06	173878
2008-07-01	29.00	29.82	28.64	29.57	173917
2008-07-02	29.50	30.48	28.69	29.27	180817
2008-07-03	29.29	29.48	28.04	28.09	84863
2008-07-07	28.31	28.39	26.36	26.92	199735
2008-07-08	26.86	29.03	26.51	29.03	248341
2008-07-09	28.98	29.30	27.57	27.69	147100
2008-07-10	27.60	28.91	27.60	28.42	152884
2008-07-11	27.82	28.77	27.26	28.27	161135
2008-07-14	28.23	28.26	26.71	27.09	123821
2008-07-15	26.75	27.37	25.19	25.22	313218
2008-07-16	25.09	27.38	25.00	27.33	215100
2008-07-17	27.04	28.58	25.96	28.58	234560
2008-07-18	28.49	29.05	27.33	28.78	236647
2008-07-21	29.16	29.99	28.54	28.67	217335
2008-07-22	29.30	31.23	28.55	31.02	300516
2008-07-23	31.31	33.19	31.09	32.05	330560
2008-07-24	32.26	32.56	30.90	31.31	241003
2008-07-25	31.54	32.50	31.38	32.22	246869
2008-07-28	32.23	32.62	31.00	31.28	158280
2008-07-29	31.49	33.50	31.47	33.40	160177
2008-07-30	33.67	34.51	33.30	34.02	316309
2008-07-31	33.45	34.15	33.33	33.54	229465
2008-08-01	33.70	34.30	33.13	33.97	153004
2008-08-04	34.02	34.26	33.13	33.66	295944
2008-08-05	34.06	34.50	33.59	34.42	204182
2008-08-06	34.18	34.30	33.24	34.18	79962
2008-08-07	33.63	34.29	33.09	33.40	103417
2008-08-08	33.29	34.84	33.29	34.61	86289
2008-08-11	34.63	36.40	34.19	35.83	208229
2008-08-12	35.55	36.58	34.88	36.11	282807
2008-08-13	36.13	36.13	34.71	35.38	174445
2008-08-14	35.08	36.00	34.92	35.48	108062
2008-08-15	35.92	36.99	35.21	35.84	183142
2008-08-18	35.76	35.79	34.42	34.76	105256
2008-08-19	34.44	34.84	33.85	34.38	159908
2008-08-20	34.49	35.23	33.12	33.61	229359
2008-08-21	33.17	33.49	32.80	33.02	162910
2008-08-22	33.63	34.41	33.03	34.07	209198
2008-08-25	33.78	34.20	32.21	32.37	273391
2008-08-26	32.40	32.95	32.01	32.51	300396
2008-08-27	32.43	33.53	32.01	32.92	203592
2008-08-28	32.46	34.06	32.46	34.06	155004
2008-08-29	33.69	34.05	33.03	33.56	141300
2008-09-02	34.32	34.40	32.77	33.37	206735
2008-09-03	33.26	34.16	33.04	33.98	386555
2008-09-04	33.90	34.44	33.75	33.91	255446
2008-09-05	33.52	34.86	33.18	34.61	226036
2008-09-08	35.23	36.16	34.93	36.04	198298
2008-09-09	35.55	36.58	35.30	35.44	376243
2008-09-10	36.12	36.48	34.80	35.98	191429
2008-09-11	35.58	35.85	34.65	35.67	328048
2008-09-12	35.02	35.22	34.38	34.81	706956
2008-09-15	34.47	35.38	33.53	33.77	428816
2008-09-16	32.84	34.95	32.61	34.70	468456
2008-09-17	33.58	34.63	32.98	34.01	275564
2008-09-18	34.95	40.04	34.41	39.91	451817
2008-09-19	47.09	47.09	36.24	37.47	540999
2008-09-22	37.01	37.33	34.70	35.27	181100
2008-09-23	35.00	37.49	35.00	36.21	84874
2008-09-24	35.64	37.94	35.11	36.08	154769
2008-09-25	35.71	37.81	35.71	37.19	92210
2008-09-26	36.00	38.00	35.52	37.44	215710
2008-09-29	35.58	38.48	33.95	35.30	106322
2008-09-30	37.48	37.99	33.81	36.83	102552
2008-10-01	35.92	37.92	35.92	37.32	43527
2008-10-02	37.26	38.00	36.20	37.31	20698
2008-10-03	37.14	38.22	35.40	35.50	111195
2008-10-06	34.97	37.92	33.91	36.20	130019
2008-10-07	35.16	36.41	33.55	33.55	161338
2008-10-08	33.17	35.89	33.00	33.24	199260
2008-10-09	32.79	33.69	30.26	30.26	205704
2008-10-10	29.50	36.00	28.71	36.00	198781
2008-10-13	37.97	37.97	34.84	36.73	219425
2008-10-14	37.84	37.90	33.99	34.75	135383
2008-10-15	34.24	35.67	32.44	32.65	178014
2008-10-16	33.00	34.01	31.22	33.98	311635
2008-10-17	32.94	33.98	32.05	32.09	212045
2008-10-20	32.31	33.74	32.14	33.49	135722
2008-10-21	32.63	33.47	31.91	32.02	164420
2008-10-22	31.23	32.95	30.38	30.94	155997
2008-10-23	31.12	32.03	29.57	30.17	226110
2008-10-24	29.12	31.07	29.00	29.98	236651
2008-10-27	30.45	30.95	29.49	29.60	105034
2008-10-28	30.64	31.55	29.04	31.23	293799
2008-10-29	31.25	32.09	30.64	30.88	150299
2008-10-30	31.86	32.70	30.36	32.61	114540
2008-10-31	32.22	34.60	31.95	34.10	130269
2008-11-03	33.75	35.15	32.22	34.64	81921
2008-11-04	35.14	35.37	34.20	34.97	58107
2008-11-05	34.35	35.20	32.48	32.80	119994
2008-11-06	32.19	33.79	31.52	32.48	120592
2008-11-07	32.81	33.83	31.64	32.69	71412
2008-11-10	33.30	33.30	31.61	32.02	35532
2008-11-11	31.55	32.90	31.52	31.91	66892
2008-11-12	31.22	32.24	30.38	30.42	83958
2008-11-13	30.76	33.08	29.01	32.93	168735
2008-11-14	32.33	32.90	30.34	30.51	116515
2008-11-17	30.20	31.73	30.20	30.61	54170
2008-11-18	30.75	31.26	28.89	30.14	120958
2008-11-19	29.75	30.64	28.00	28.08	151709
2008-11-20	28.03	29.17	26.79	27.00	111996
2008-11-21	27.80	28.51	25.37	28.39	230400
2008-11-24	28.50	30.98	28.50	30.80	157457
2008-11-25	30.96	31.31	29.36	31.31	210783
2008-11-26	32.64	34.96	32.26	33.77	951159
2008-11-28	33.31	34.32	33.31	33.99	152030
2008-12-01	33.09	34.00	32.50	32.71	2372022
2008-12-02	32.65	32.96	30.73	32.50	594338
2008-12-03	31.62	33.28	31.50	32.89	361455
2008-12-04	32.41	34.08	31.65	32.47	220049
2008-12-05	31.95	34.10	31.45	33.78	290139
2008-12-08	34.28	36.01	32.79	34.43	327308
2008-12-09	34.00	35.00	32.47	32.84	204956
2008-12-10	33.33	34.50	32.40	33.20	160614
2008-12-11	32.75	33.08	31.45	31.68	145046
2008-12-12	31.21	33.52	31.21	33.52	124540
2008-12-15	33.64	33.64	31.25	32.21	142823
2008-12-16	33.03	34.50	32.75	34.39	169536
2008-12-17	33.84	35.11	33.70	34.39	116954
2008-12-18	34.24	35.50	33.66	34.25	110773
2008-12-19	35.18	35.89	33.47	34.00	330738
2008-12-22	34.11	34.59	33.33	34.18	155834
2008-12-23	34.69	34.87	33.28	33.35	140432
2008-12-24	33.37	33.50	32.80	33.03	70174
2008-12-26	33.29	33.95	33.14	33.78	61338
2008-12-29	33.83	34.05	32.83	33.66	189510
2008-12-30	33.90	34.73	33.41	34.70	228993
2008-12-31	34.50	36.00	34.50	35.50	288742
2009-01-02	35.50	35.54	34.53	34.89	144576
2009-01-05	34.82	34.89	33.63	34.20	133636
2009-01-06	34.64	34.86	33.48	34.45	85936
2009-01-07	34.17	34.74	33.37	33.61	173324
2009-01-08	33.48	34.22	33.16	33.70	142108
2009-01-09	33.11	34.50	32.38	32.40	186765
2009-01-12	32.32	32.95	31.80	31.95	170922
2009-01-13	31.95	32.20	31.41	32.17	214913
2009-01-14	31.55	31.61	30.45	30.76	262959
2009-01-15	30.83	31.02	29.17	30.51	155883
2009-01-16	29.81	30.30	28.20	29.14	385326
2009-01-20	28.55	28.55	26.02	26.15	289652
2009-01-21	26.28	27.82	25.43	27.66	455440
2009-01-22	27.19	27.27	25.55	25.97	188882
2009-01-23	25.70	26.51	25.55	26.15	337261
2009-01-26	27.31	27.31	25.75	26.00	172128
2009-01-27	26.02	26.67	25.51	26.34	150867
2009-01-28	26.76	28.29	26.76	27.92	148475
2009-01-29	28.04	28.04	26.02	26.04	131131
2009-01-30	27.02	27.93	25.43	25.43	402343
2009-02-02	26.77	27.28	25.34	25.83	451235
2009-02-03	25.97	26.15	25.02	25.74	323733
2009-02-04	25.82	26.85	25.59	25.61	196582
2009-02-05	25.50	26.61	25.40	25.87	240138
2009-02-06	25.92	27.39	25.92	27.16	305168
2009-02-09	27.07	27.86	26.90	27.20	157808
2009-02-10	27.11	27.75	25.31	25.39	220284
2009-02-11	25.60	26.22	25.15	25.83	256365
2009-02-12	25.30	25.99	24.17	25.91	397745
2009-02-13	25.86	25.99	25.05	25.14	268320
2009-02-17	24.36	25.84	24.13	24.35	210885
2009-02-18	24.51	24.99	23.50	23.68	328339
2009-02-19	24.05	24.30	22.71	22.77	216594
2009-02-20	22.42	23.05	21.82	22.98	333031
2009-02-23	23.46	23.46	22.05	22.12	212304
2009-02-24	22.38	23.46	21.86	23.36	186728
2009-02-25	23.16	23.76	21.94	23.06	207524
2009-02-26	23.34	24.46	23.25	23.35	225033
2009-02-27	22.87	23.65	22.68	22.69	163799
2009-03-02	22.34	22.54	21.30	21.42	179714
2009-03-03	21.74	22.11	20.27	20.43	260517
2009-03-04	20.75	21.15	19.58	20.39	173106
2009-03-05	19.95	20.23	18.30	18.42	259300
2009-03-06	18.50	18.78	17.61	18.29	149057
2009-03-09	18.04	18.78	17.55	18.60	306917
2009-03-10	19.01	20.68	19.00	20.66	239387
2009-03-11	20.42	21.20	19.61	20.44	366868
2009-03-12	20.24	21.70	20.11	21.57	295093
2009-03-13	21.62	22.42	21.34	21.94	173964
2009-03-16	21.98	22.59	21.26	21.31	132665
2009-03-17	21.29	22.53	21.17	22.53	110592
2009-03-18	22.46	24.28	22.23	23.85	263916
2009-03-19	24.01	24.01	22.88	23.32	232772
2009-03-20	22.00	23.80	21.73	23.09	1089735
2009-03-23	23.03	24.77	22.51	24.65	554039
2009-03-24	24.35	24.63	22.48	22.72	305602
2009-03-25	23.02	24.00	21.76	23.19	313504
2009-03-26	23.54	23.57	22.64	23.28	358821
2009-03-27	22.79	23.03	21.51	21.53	393437
2009-03-30	21.12	21.12	20.24	20.40	368761
2009-03-31	20.69	21.85	20.61	21.21	275045
2009-04-01	20.83	21.89	20.46	21.51	309993
2009-04-02	22.09	23.42	21.70	23.37	489144
2009-04-03	23.38	24.16	23.15	24.12	218633
2009-04-06	23.75	23.94	22.88	23.52	211651
2009-04-07	23.13	23.47	22.63	22.70	264926
2009-04-08	22.81	22.99	22.27	22.86	268031
2009-04-09	23.45	25.18	23.41	25.16	314469
2009-04-13	23.43	25.24	23.43	24.94	381449
2009-04-14	24.46	24.46	22.93	22.94	244299
2009-04-15	22.75	23.60	21.88	23.36	194957
2009-04-16	23.56	24.37	23.00	24.04	264356
2009-04-17	24.14	24.98	23.58	24.62	247415
2009-04-20	22.49	22.50	18.31	18.61	565370
2009-04-21	19.00	20.50	18.56	19.84	411971
2009-04-22	19.59	19.83	18.60	18.68	671730
2009-04-23	17.85	18.41	17.23	18.10	541935
2009-04-24	18.34	19.48	18.28	19.07	605993
2009-04-27	19.49	20.48	17.79	18.15	391354
2009-04-28	17.87	18.52	17.71	18.09	214262
2009-04-29	18.20	18.68	18.10	18.60	291193
2009-04-30	18.74	18.79	17.81	17.87	163973
2009-05-01	17.87	18.04	17.13	17.26	172340
2009-05-04	17.40	18.19	17.13	18.11	201599
2009-05-05	17.96	18.20	17.15	17.49	230579
2009-05-06	17.75	18.42	17.51	18.09	156556
2009-05-07	18.25	18.68	17.30	17.62	157972
2009-05-08	17.89	18.75	17.76	18.70	226795
2009-05-11	18.45	18.50	17.50	17.91	203245
2009-05-12	18.01	18.18	16.81	17.37	168488
2009-05-13	17.04	17.04	16.01	16.08	282938
2009-05-14	16.24	16.69	16.04	16.48	241067
2009-05-15	16.58	16.58	15.50	15.75	159305
2009-05-18	16.77	18.35	16.77	17.07	311468
2009-05-19	17.17	17.17	16.60	16.66	263808
2009-05-20	16.73	17.04	15.15	15.30	253266
2009-05-21	15.19	15.38	14.70	14.91	265900
2009-05-22	15.03	15.25	14.55	14.68	110393
2009-05-26	14.73	15.60	14.73	15.56	177545
2009-05-27	15.51	15.85	14.28	14.44	201222
2009-05-28	14.61	14.75	14.04	14.40	228574
2009-05-29	14.50	15.00	14.49	14.94	186859
2009-06-01	15.00	15.28	14.50	14.66	184233
2009-06-02	14.63	14.68	14.14	14.35	166801
2009-06-03	14.37	14.64	14.26	14.54	120663
2009-06-04	14.79	15.00	14.28	14.95	144240
2009-06-05	15.12	15.12	13.87	14.22	189597
2009-06-08	14.11	14.45	14.00	14.26	123805
2009-06-09	14.27	14.38	13.94	14.06	186152
2009-06-10	14.24	14.31	13.49	13.83	194050
2009-06-11	13.92	14.49	13.92	14.01	207189
2009-06-12	14.10	14.35	13.99	14.08	129620
2009-06-15	14.06	14.29	13.20	13.36	173135
2009-06-16	13.42	13.42	13.01	13.05	136070
2009-06-17	13.02	13.27	12.30	12.86	226919
2009-06-18	12.87	13.15	12.65	13.09	175353
2009-06-19	13.32	13.78	13.27	13.59	539729
2009-06-22	13.41	13.41	12.50	12.55	293599
2009-06-23	12.61	13.24	11.92	12.01	350614
2009-06-24	12.08	12.23	11.65	11.69	296675
2009-06-25	11.63	12.43	11.62	12.43	441836
2009-06-26	12.42	12.74	12.07	12.38	268257
2009-06-29	12.32	12.53	11.73	12.24	159303
2009-06-30	12.29	12.32	12.00	12.16	238331
2009-07-01	12.29	12.37	11.97	12.16	106310
2009-07-02	12.04	12.26	11.71	11.96	252474
2009-07-06	11.94	12.17	11.59	12.04	177341
2009-07-07	12.01	12.45	12.00	12.07	201206
2009-07-08	12.09	12.62	12.00	12.13	198349
2009-07-09	12.21	12.46	12.08	12.20	165768
2009-07-10	12.09	12.47	11.79	12.05	272067
2009-07-13	12.23	12.81	12.11	12.70	155406
2009-07-14	12.80	12.80	12.45	12.65	83924
2009-07-15	12.90	13.70	12.63	13.23	133062
2009-07-16	13.12	13.38	12.43	12.87	134172
2009-07-17	12.83	12.94	12.00	12.14	253030
2009-07-20	11.55	12.29	11.50	11.77	258188
2009-07-21	11.80	11.87	10.75	10.81	321402
2009-07-22	10.50	11.36	10.49	10.94	286013
2009-07-23	10.88	11.90	10.71	11.81	265186
2009-07-24	11.75	13.30	11.75	11.95	168625
2009-07-27	12.09	12.71	12.09	12.54	182817
2009-07-28	12.54	13.15	12.47	12.91	167392
2009-07-29	12.84	13.50	12.84	13.10	143072
2009-07-30	13.23	14.13	13.12	13.78	212522
2009-07-31	13.67	14.11	13.48	13.71	218591
2009-08-03	13.80	14.36	13.80	14.33	222131
2009-08-04	14.27	14.40	14.09	14.33	363566
2009-08-05	14.38	14.86	14.24	14.70	212032
2009-08-06	14.82	15.62	14.61	15.37	181287
2009-08-07	15.64	17.61	15.64	16.97	282095
2009-08-10	16.96	18.25	16.45	17.38	187842
2009-08-11	17.23	17.54	16.20	16.82	151538
2009-08-12	16.79	17.49	16.15	16.98	190010
2009-08-13	17.11	17.38	15.85	16.35	360244
2009-08-14	16.20	16.32	15.59	15.95	132068
2009-08-17	15.59	15.59	14.30	15.00	185428
2009-08-18	15.00	15.47	14.34	14.87	149716
2009-08-19	14.70	15.33	14.55	14.98	97095
2009-08-20	14.97	15.35	14.55	14.74	173918
2009-08-21	15.01	15.60	14.92	15.43	161883
2009-08-24	15.50	15.98	14.78	14.95	91410
2009-08-25	15.00	15.47	14.56	14.63	198497
2009-08-26	14.57	14.92	14.39	14.51	165331
2009-08-27	14.57	14.63	13.90	14.30	104116
2009-08-28	14.50	14.55	13.91	14.11	83034
2009-08-31	13.94	14.07	13.64	13.85	118611
2009-09-01	13.69	13.95	12.91	12.98	155544
2009-09-02	12.95	13.16	12.53	12.53	95975
2009-09-03	12.63	12.93	12.44	12.65	57673
2009-09-04	12.65	12.89	12.39	12.63	91990
2009-09-08	12.71	12.91	12.49	12.77	92667
2009-09-09	12.73	13.26	12.73	13.02	132099
2009-09-10	12.97	12.98	12.72	12.82	92228
2009-09-11	12.85	13.23	12.72	13.01	64449
2009-09-14	12.91	13.22	12.76	13.19	105719
2009-09-15	13.19	13.74	12.98	13.61	137953
2009-09-16	13.72	15.35	13.69	14.80	283096
2009-09-17	14.77	14.93	13.97	14.14	184324
2009-09-18	14.24	14.38	13.61	13.82	267169
2009-09-21	13.67	13.93	13.38	13.55	145809
2009-09-22	13.69	13.87	13.12	13.56	141362
2009-09-23	13.56	14.08	13.40	13.66	94643
2009-09-24	13.76	13.89	12.56	12.98	153623
2009-09-25	12.98	13.29	12.25	12.78	163019
2009-09-28	12.78	13.36	12.51	13.22	125084
2009-09-29	13.22	13.41	12.92	13.08	70428
2009-09-30	13.12	13.45	12.70	12.96	103575
2009-10-01	12.85	13.09	12.34	12.43	133606
2009-10-02	12.32	12.76	12.15	12.46	209100
2009-10-05	12.49	12.82	12.31	12.50	158935
2009-10-06	12.54	13.06	12.44	12.72	115779
2009-10-07	12.56	12.64	12.23	12.63	75706
2009-10-08	12.72	13.13	12.54	13.00	185055
2009-10-09	13.06	13.50	13.02	13.50	170956
2009-10-12	13.52	13.61	13.41	13.49	74597
2009-10-13	13.43	13.54	13.19	13.51	94398
2009-10-14	13.68	13.86	13.40	13.68	126646
2009-10-15	13.62	13.70	13.31	13.54	156374
2009-10-16	13.39	13.80	13.31	13.64	144783
2009-10-19	13.82	14.52	13.82	14.51	287788
2009-10-20	14.55	14.72	14.26	14.62	275657
2009-10-21	14.90	15.65	14.35	14.50	422907
2009-10-22	14.55	15.78	14.47	15.63	228024
2009-10-23	15.74	16.07	15.03	15.26	294333
2009-10-26	15.41	16.48	15.41	16.44	352016
2009-10-27	16.50	16.92	16.17	16.22	419084
2009-10-28	16.11	16.48	15.87	16.32	210863
2009-10-29	16.48	16.99	16.15	16.68	251871
2009-10-30	16.50	16.66	15.48	15.75	200645
2009-11-02	15.81	16.42	15.05	15.58	117282
2009-11-03	15.48	15.60	14.92	15.53	146743
2009-11-04	15.62	15.70	14.99	15.02	133187
2009-11-05	15.19	15.40	14.80	15.33	123280
2009-11-06	15.10	15.42	14.81	15.03	98186
2009-11-09	15.21	15.44	15.05	15.42	98935
2009-11-10	15.38	15.54	14.89	15.26	92816
2009-11-11	15.36	15.85	15.09	15.41	81933
2009-11-12	15.66	15.77	15.00	15.07	130347
2009-11-13	15.17	15.40	14.87	15.32	121493
2009-11-16	15.50	16.39	15.11	15.89	129240
2009-11-17	15.83	16.42	15.67	16.40	69997
2009-11-18	16.37	16.58	16.01	16.34	62814
2009-11-19	16.25	16.25	15.49	15.58	108345
2009-11-20	15.57	16.19	15.57	15.79	53856
2009-11-23	16.03	16.49	15.97	16.31	125178
2009-11-24	16.27	16.49	15.77	16.15	96093
2009-11-25	16.22	16.30	15.92	15.99	55766
2009-11-27	15.50	15.98	15.47	15.47	45672
2009-11-30	15.50	15.95	15.50	15.95	111724
2009-12-01	15.99	16.25	15.77	16.00	114437
2009-12-02	15.97	16.50	15.95	16.22	113384
2009-12-03	16.33	16.75	15.83	15.87	93551
2009-12-04	16.21	16.62	15.99	16.38	105535
2009-12-07	16.43	16.75	16.26	16.47	44872
2009-12-08	16.40	16.76	16.28	16.67	68423
2009-12-09	16.70	16.70	16.28	16.41	65128
2009-12-10	16.45	16.62	16.25	16.60	62546
2009-12-11	16.46	16.69	16.36	16.55	147429
2009-12-14	16.64	16.95	16.47	16.75	154279
2009-12-15	16.75	16.85	16.39	16.41	109577
2009-12-16	16.49	16.66	16.28	16.49	72148
2009-12-17	16.37	16.59	16.19	16.34	69278
2009-12-18	16.50	16.81	16.24	16.78	290955
2009-12-21	16.84	17.37	16.67	17.29	99597
2009-12-22	17.34	17.53	17.17	17.38	75789
2009-12-23	17.42	17.64	17.27	17.37	66890
2009-12-24	17.42	17.63	17.42	17.54	14401
2009-12-28	17.56	17.73	17.39	17.43	46200
2009-12-29	17.52	17.71	17.44	17.67	57800
2009-12-30	17.70	17.82	17.51	17.60	68689
2009-12-31	17.64	17.68	17.01	17.01	69727
2010-01-04	17.30	17.57	17.06	17.24	98662
2010-01-05	17.24	17.31	15.90	16.40	249215
2010-01-06	16.42	16.65	15.82	15.89	353642
2010-01-07	16.00	16.84	15.99	16.79	117437
2010-01-08	16.77	17.00	16.75	16.98	106585
2010-01-11	17.00	17.13	16.47	16.61	70449
2010-01-12	16.55	16.77	16.29	16.55	100499
2010-01-13	16.59	17.03	16.47	16.94	124269
2010-01-14	16.82	17.88	16.81	17.56	104117
2010-01-15	17.61	17.82	16.80	17.55	129440
2010-01-19	17.59	18.12	17.59	18.11	135923
2010-01-20	18.05	18.21	17.11	18.15	236499
2010-01-21	18.17	19.41	18.07	19.13	275211
2010-01-22	19.00	19.42	18.21	19.04	274800
2010-01-25	19.32	19.40	18.23	18.26	213618
2010-01-26	18.24	18.73	17.83	17.88	154977
2010-01-27	17.85	18.63	17.57	18.54	158539
2010-01-28	18.50	19.34	17.86	18.04	182219
2010-01-29	18.08	18.56	17.52	17.52	215679
2010-02-01	17.65	18.06	17.65	17.82	140761
2010-02-02	17.78	18.08	17.51	17.55	146415
2010-02-03	17.52	17.52	16.64	16.80	134926
2010-02-04	16.70	16.72	15.77	16.21	207562
2010-02-05	16.21	16.93	15.75	16.40	138108
2010-02-08	16.31	16.47	15.92	16.15	100898
2010-02-09	16.37	16.56	16.10	16.22	84852
2010-02-10	16.13	16.67	15.95	16.56	69621
2010-02-11	16.47	16.64	16.21	16.44	72291
2010-02-12	16.29	16.53	16.17	16.39	74708
2010-02-16	16.50	16.70	16.23	16.70	45348
2010-02-17	16.80	17.08	16.20	16.59	72006
2010-02-18	16.62	17.00	16.54	16.95	49109
2010-02-19	16.95	17.28	16.92	17.12	63195
2010-02-22	17.23	17.56	17.10	17.50	49715
2010-02-23	17.50	17.64	17.18	17.45	78348
2010-02-24	17.49	18.13	17.21	17.93	85043
2010-02-25	17.72	18.01	17.61	18.01	62618
2010-02-26	18.08	18.08	17.21	17.72	106766
2010-03-01	17.83	18.17	17.72	17.86	112878
2010-03-02	17.99	18.00	17.65	17.84	98213
2010-03-03	17.97	17.97	17.55	17.73	94949
2010-03-04	17.72	17.92	17.49	17.91	58096
2010-03-05	17.98	18.77	17.94	18.77	115772
2010-03-08	18.80	19.11	18.70	19.02	122711
2010-03-09	18.91	19.33	18.90	19.07	65635
2010-03-10	19.06	19.75	19.06	19.32	96661
2010-03-11	19.20	19.71	19.03	19.69	60022
2010-03-12	19.74	19.74	19.15	19.38	67418
2010-03-15	19.36	19.49	19.07	19.48	49481
2010-03-16	19.53	19.77	19.35	19.77	46481
2010-03-17	19.76	20.41	19.76	20.29	106020
2010-03-18	20.27	21.50	20.12	20.80	123615
2010-03-19	20.90	21.24	20.55	21.24	298568
2010-03-22	21.04	21.56	20.99	21.53	161916
2010-03-23	21.47	21.57	20.90	21.52	77614
2010-03-24	21.47	21.63	21.09	21.17	69884
2010-03-25	21.27	22.22	21.14	21.22	79991
2010-03-26	21.29	21.53	20.86	20.94	125168
2010-03-29	21.03	21.15	20.75	20.92	73165
2010-03-30	20.90	21.11	20.75	21.01	57193
2010-03-31	20.86	21.33	20.86	20.90	128105
2010-04-01	20.96	21.14	20.83	21.14	73871
2010-04-05	21.18	21.38	20.97	21.16	59004
2010-04-06	21.06	21.61	21.05	21.43	115812
2010-04-07	21.33	21.85	21.20	21.34	66981
2010-04-08	21.18	21.52	21.02	21.26	78060
2010-04-09	21.31	21.65	21.15	21.39	48595
2010-04-12	21.43	21.81	21.24	21.71	53918
2010-04-13	21.71	21.79	21.33	21.64	78497
2010-04-14	21.77	22.55	21.75	22.46	59092
2010-04-15	22.44	23.01	22.35	22.75	64060
2010-04-16	22.73	22.73	22.00	22.25	105817
2010-04-19	22.19	22.69	21.77	22.53	138774
2010-04-20	22.60	23.19	22.60	23.17	87576
2010-04-21	23.06	24.36	23.06	24.29	199200
2010-04-22	24.04	25.56	24.02	25.25	175072
2010-04-23	25.30	25.84	24.62	25.62	109996
2010-04-26	25.66	25.81	24.90	24.98	84355
2010-04-27	24.91	25.25	24.51	24.62	122807
2010-04-28	24.71	24.99	24.35	24.46	64680
2010-04-29	24.59	25.25	24.26	25.17	165802
2010-04-30	25.22	25.22	24.04	24.05	157621
2010-05-03	24.13	24.53	23.74	23.87	163963
2010-05-04	23.55	23.61	22.00	22.13	185830
2010-05-05	22.04	22.60	21.74	22.49	165499
2010-05-06	22.37	23.18	20.85	21.73	142004
2010-05-07	21.70	22.67	20.86	21.02	128538
2010-05-10	22.02	22.97	21.12	22.23	156428
2010-05-11	21.98	23.37	21.73	22.87	150042
2010-05-12	23.02	24.01	22.87	23.82	124811
2010-05-13	23.65	23.98	23.44	23.53	86646
2010-05-14	23.37	23.40	22.64	22.87	85379
2010-05-17	23.00	23.44	22.67	23.16	89346
2010-05-18	23.48	23.55	22.37	22.63	93085
2010-05-19	22.57	23.10	21.99	22.35	131022
2010-05-20	21.92	22.22	21.16	21.27	183071
2010-05-21	21.07	21.87	20.88	21.55	140288
2010-05-24	21.50	21.50	20.85	20.99	85601
2010-05-25	20.76	21.32	20.46	21.29	237545
2010-05-26	21.58	21.86	21.01	21.08	162661
2010-05-27	21.60	22.02	21.24	21.95	92156
2010-05-28	21.89	22.02	21.16	21.57	103682
2010-06-01	21.43	21.67	21.07	21.09	128441
2010-06-02	21.17	22.09	20.92	22.07	200494
2010-06-03	22.00	22.36	21.62	21.68	201651
2010-06-04	21.22	21.27	20.21	20.29	191591
2010-06-07	20.34	20.50	19.98	20.01	105455
2010-06-08	20.05	20.16	19.55	20.08	135775
2010-06-09	20.25	20.39	19.52	19.62	110719
2010-06-10	19.98	20.21	19.68	20.15	99027
2010-06-11	19.94	20.48	19.72	20.46	102459
2010-06-14	20.56	21.02	20.29	20.58	170337
2010-06-15	20.84	21.15	20.46	21.06	114180
2010-06-16	20.90	21.32	20.78	21.14	66697
2010-06-17	21.25	21.31	20.91	21.22	55469
2010-06-18	21.38	21.40	20.86	21.12	155341
2010-06-21	21.47	21.47	20.57	20.95	70228
2010-06-22	21.10	21.45	20.61	20.63	106671
2010-06-23	20.50	20.55	19.92	20.14	165714
2010-06-24	20.00	20.35	19.70	19.91	133853
2010-06-25	20.07	20.60	19.88	20.55	234081
2010-06-28	20.51	20.95	20.27	20.43	98012
2010-06-29	20.11	20.13	19.57	19.72	133335
2010-06-30	19.68	20.00	19.66	19.76	200353
2010-07-01	19.75	20.06	19.15	19.65	124879
2010-07-02	19.79	19.90	19.45	19.57	60864
2010-07-06	19.84	20.16	19.12	19.43	109092
2010-07-07	19.50	20.42	19.37	20.39	169463
2010-07-08	20.55	21.00	20.27	20.89	78427
2010-07-09	20.84	21.36	20.67	21.31	53686
2010-07-12	21.17	21.43	20.77	21.03	64912
2010-07-13	21.35	22.29	21.16	22.25	127461
2010-07-14	22.06	22.21	21.48	21.82	115807
2010-07-15	21.72	21.77	21.07	21.53	104148
2010-07-16	21.34	21.34	20.37	20.57	149406
2010-07-19	20.57	20.57	19.64	19.88	152983
2010-07-20	19.64	19.76	18.93	19.30	142298
2010-07-21	19.36	19.37	18.72	18.73	196200
2010-07-22	18.98	19.55	18.74	19.50	111596
2010-07-23	19.45	19.98	19.01	19.77	107005
2010-07-26	19.89	20.58	19.67	20.55	96106
2010-07-27	20.76	21.00	20.56	20.74	288874
2010-07-28	20.62	20.77	20.17	20.55	131428
2010-07-29	20.70	20.88	20.21	20.55	123682
2010-07-30	20.25	20.79	20.25	20.30	60957
2010-08-02	20.73	20.81	20.00	20.36	189092
2010-08-03	20.28	20.78	20.07	20.18	71944
2010-08-04	20.25	20.51	20.00	20.13	78069
2010-08-05	19.97	20.08	19.71	19.93	101768
2010-08-06	19.69	19.80	19.47	19.72	93337
2010-08-09	19.78	19.99	19.38	19.97	96016
2010-08-10	19.68	20.18	19.58	19.85	93347
2010-08-11	19.40	19.54	18.69	18.75	135757
2010-08-12	18.43	19.01	18.43	18.91	185449
2010-08-13	18.85	19.07	18.49	18.52	78617
2010-08-16	18.47	18.67	18.17	18.50	53451
2010-08-17	18.70	18.79	18.40	18.63	64441
2010-08-18	18.63	18.87	18.27	18.74	72292
2010-08-19	18.60	18.76	17.80	17.96	102284
2010-08-20	17.93	18.15	17.17	17.87	100225
2010-08-23	18.02	18.27	17.22	17.27	82790
2010-08-24	17.16	17.40	16.64	17.29	168017
2010-08-25	17.20	17.50	16.98	17.46	71381
2010-08-26	17.60	17.83	17.12	17.21	69170
2010-08-27	17.39	17.85	17.14	17.80	102725
2010-08-30	17.66	17.66	16.84	16.87	100052
2010-08-31	17.03	17.51	16.93	16.97	227472
2010-09-01	17.27	17.71	17.11	17.69	120074
2010-09-02	17.60	17.80	17.10	17.44	85663
2010-09-03	17.63	17.89	17.57	17.87	60163
2010-09-07	17.76	17.76	17.02	17.06	62845
2010-09-08	17.06	17.51	17.02	17.35	51778
2010-09-09	17.52	17.79	17.23	17.44	38560
2010-09-10	17.46	17.72	17.05	17.27	77151
2010-09-13	17.47	18.00	17.47	17.90	75498
2010-09-14	17.81	17.84	17.40	17.44	83752
2010-09-15	17.39	17.57	17.27	17.36	51449
2010-09-16	17.28	17.36	16.89	17.10	44057
2010-09-17	17.33	17.52	16.90	17.26	133249
2010-09-20	17.29	18.12	17.03	18.09	73613
2010-09-21	17.77	18.46	17.77	17.91	40519
2010-09-22	17.77	17.77	17.19	17.40	67038
2010-09-23	17.22	17.70	16.86	16.95	66983
2010-09-24	17.23	17.89	17.11	17.86	84342
2010-09-27	17.28	17.92	17.27	17.32	63360
2010-09-28	17.41	17.56	17.06	17.33	143273
2010-09-29	17.27	17.64	17.21	17.40	67559
2010-09-30	17.54	17.85	17.29	17.42	94603
2010-10-01	17.61	17.61	17.27	17.33	91914
2010-10-04	17.32	17.46	17.00	17.15	88051
2010-10-05	17.40	18.05	17.17	17.98	89482
2010-10-06	17.89	18.37	17.73	17.92	78080
2010-10-07	18.09	18.17	17.79	17.94	76102
2010-10-08	17.96	18.34	17.75	18.20	73157
2010-10-11	18.30	18.30	17.99	18.00	62416
2010-10-12	17.97	18.24	17.80	18.18	43612
2010-10-13	18.25	19.09	17.99	18.73	123250
2010-10-14	18.64	18.96	18.46	18.76	60613
2010-10-15	18.99	19.10	18.54	18.63	113993
2010-10-18	18.73	19.29	18.73	19.27	59662
2010-10-19	19.02	19.48	18.75	19.00	74316
2010-10-20	19.05	19.53	18.77	19.21	44365
2010-10-21	19.37	19.61	18.70	18.74	133617
2010-10-22	18.88	18.94	18.49	18.71	49603
2010-10-25	18.81	19.56	18.67	19.33	96466
2010-10-26	19.20	19.56	19.00	19.55	88897
2010-10-27	19.32	19.76	19.29	19.59	84192
2010-10-28	19.67	19.78	19.32	19.50	94032
2010-10-29	19.47	19.67	19.46	19.60	57250
2010-11-01	19.47	19.47	18.45	18.77	117445
2010-11-02	19.05	19.30	18.87	19.11	77906
2010-11-03	19.08	19.65	19.08	19.65	66201
2010-11-04	19.82	21.07	19.82	21.02	149147
2010-11-05	21.00	21.81	20.85	21.15	96760
2010-11-08	21.03	21.40	20.64	21.12	53722
2010-11-09	21.16	21.16	20.57	20.73	95676
2010-11-10	20.81	21.46	20.64	21.42	59674
2010-11-11	21.13	21.48	20.99	21.33	51157
2010-11-12	21.06	21.09	20.76	20.77	58250
2010-11-15	20.78	21.28	20.76	20.87	59261
2010-11-16	20.76	20.92	20.13	20.37	68466
2010-11-17	20.39	20.51	19.97	20.06	26804
2010-11-18	20.33	20.63	20.23	20.41	66143
2010-11-19	20.40	20.40	20.08	20.15	73149
2010-11-22	20.06	20.06	19.58	19.95	77444
2010-11-23	19.70	20.02	19.58	20.00	83628
2010-11-24	20.30	20.50	20.16	20.28	101740
2010-11-26	20.22	20.32	19.84	19.86	25271
2010-11-29	19.71	20.27	19.71	20.23	43497
2010-11-30	20.01	20.05	19.42	19.62	131285
2010-12-01	20.05	20.47	19.92	20.44	84591
2010-12-02	20.48	20.96	20.13	20.71	75301
2010-12-03	20.53	21.06	20.46	20.99	46096
2010-12-06	20.89	21.46	20.80	21.37	71410
2010-12-07	21.60	21.96	21.58	21.81	106562
2010-12-08	21.94	22.36	21.66	22.11	97744
2010-12-09	22.35	22.52	22.09	22.24	61400
2010-12-10	22.31	22.74	22.16	22.65	44805
2010-12-13	22.72	22.83	22.28	22.48	66182
2010-12-14	22.62	22.82	22.00	22.39	67027
2010-12-15	22.40	22.80	22.10	22.19	61692
2010-12-16	22.22	22.78	22.19	22.23	62538
2010-12-17	22.21	22.47	22.09	22.25	223838
2010-12-20	22.29	22.47	21.94	22.06	84287
2010-12-21	22.23	22.89	22.05	22.78	90986
2010-12-22	22.77	23.72	22.75	23.64	154445
2010-12-23	23.67	23.91	23.20	23.50	77666
2010-12-27	23.38	23.86	23.01	23.77	24508
2010-12-28	23.58	23.83	23.27	23.57	79420
2010-12-29	23.46	23.64	23.17	23.23	29298
2010-12-30	23.16	23.36	23.12	23.16	41817
2010-12-31	23.26	23.31	22.59	22.59	60947
2011-01-03	22.89	23.57	22.89	23.19	91358
2011-01-04	23.33	23.45	22.32	22.49	93021
2011-01-05	22.41	22.92	22.41	22.87	43389
2011-01-06	22.82	22.92	22.56	22.59	71981
2011-01-07	22.59	22.75	21.52	21.62	179388
2011-01-10	21.56	21.86	21.20	21.78	97558
2011-01-11	21.89	22.12	21.77	22.10	103179
2011-01-12	22.36	22.51	22.04	22.18	52995
2011-01-13	22.09	22.37	21.80	21.90	83523
2011-01-14	21.82	23.60	21.82	23.58	135342
2011-01-18	23.39	23.86	23.28	23.85	51303
2011-01-19	23.72	23.83	22.41	22.44	113239
2011-01-20	22.28	22.80	22.01	22.36	65329
2011-01-21	22.56	22.71	22.39	22.55	63843
2011-01-24	22.50	22.86	22.37	22.47	47786
2011-01-25	22.30	22.55	22.14	22.51	43591
2011-01-26	22.56	22.76	22.12	22.51	71980
2011-01-27	22.28	22.52	22.09	22.42	30178
2011-01-28	22.37	22.43	21.62	21.72	87001
2011-01-31	22.22	22.23	21.73	21.85	87888
2011-02-01	22.08	22.43	21.71	22.32	51197
2011-02-02	22.35	22.83	22.27	22.51	102237
2011-02-03	22.53	22.72	22.16	22.62	55813
2011-02-04	22.58	22.61	22.27	22.54	61196
2011-02-07	22.53	23.02	22.53	22.87	72299
2011-02-08	22.80	22.96	22.59	22.95	67698
2011-02-09	22.81	23.02	22.65	22.84	62065
2011-02-10	22.63	22.99	22.63	22.84	64353
2011-02-11	22.67	23.53	22.67	23.48	60595
2011-02-14	23.37	23.42	23.00	23.15	52026
2011-02-15	23.01	23.13	22.40	22.95	554166
2011-02-16	22.94	23.20	22.85	23.15	33471
2011-02-17	23.00	23.20	22.80	23.08	59000
2011-02-18	23.26	23.45	23.21	23.37	51037
2011-02-22	23.09	23.39	22.73	22.77	85208
2011-02-23	22.84	22.86	22.19	22.20	58758
2011-02-24	22.29	22.31	21.59	21.92	84091
2011-02-25	22.11	22.35	21.83	22.32	56858
2011-02-28	22.56	22.68	22.06	22.29	55812
2011-03-01	22.32	22.55	21.78	21.87	72670
2011-03-02	21.90	22.18	21.57	22.01	83352
2011-03-03	22.22	22.72	22.00	22.71	75285
2011-03-04	22.65	22.92	22.08	22.34	71758
2011-03-07	22.44	22.50	21.95	22.02	63700
2011-03-08	22.08	22.80	22.08	22.48	63179
2011-03-09	22.49	22.56	22.30	22.39	43744
2011-03-10	22.04	22.04	21.50	21.72	93219
2011-03-11	21.65	21.78	21.49	21.61	54451
2011-03-14	21.50	21.67	21.29	21.54	66147
2011-03-15	21.20	21.54	21.20	21.51	84082
2011-03-16	21.40	21.48	21.05	21.11	79658
2011-03-17	21.45	21.45	20.90	20.92	98380
2011-03-18	21.14	21.40	20.96	20.99	225828
2011-03-21	21.35	21.39	21.10	21.30	69755
2011-03-22	21.31	21.39	21.09	21.20	36518
2011-03-23	21.14	21.16	20.95	21.02	92780
2011-03-24	21.10	21.31	20.90	21.01	45195
2011-03-25	21.10	21.50	20.95	20.96	69343
2011-03-28	21.06	21.10	20.93	20.95	65203
2011-03-29	20.97	21.32	20.94	21.18	28890
2011-03-30	21.28	21.64	21.10	21.56	33277
2011-03-31	21.48	21.60	21.28	21.57	48721
2011-04-01	21.73	21.93	21.57	21.78	63049
2011-04-04	21.89	22.00	21.72	21.98	53794
2011-04-05	21.92	21.99	21.72	21.75	42135
2011-04-06	21.86	22.19	21.86	22.15	41088
2011-04-07	22.04	22.23	22.02	22.03	39245
2011-04-08	22.22	22.22	21.65	21.74	42148
2011-04-11	21.71	21.93	21.48	21.80	53236
2011-04-12	21.54	21.77	21.36	21.56	36203
2011-04-13	21.72	21.74	21.22	21.23	72184
2011-04-14	21.04	21.49	21.04	21.47	38777
2011-04-15	21.40	21.52	21.11	21.45	60206
2011-04-18	21.13	21.42	20.89	20.96	54210
2011-04-19	21.08	21.08	20.64	20.65	75460
2011-04-20	20.92	20.92	20.53	20.60	65120
2011-04-21	20.77	20.77	20.40	20.64	54902
2011-04-25	20.57	21.00	20.56	20.59	25998
2011-04-26	20.63	21.72	20.31	20.37	128026
2011-04-27	20.35	20.51	19.79	20.51	115919
2011-04-28	20.37	20.44	20.08	20.44	86608
2011-04-29	20.41	20.49	20.22	20.41	70696
2011-05-02	20.40	20.41	19.59	19.60	80349
2011-05-03	19.54	19.72	19.17	19.32	92559
2011-05-04	19.33	19.39	19.10	19.28	137422
2011-05-05	19.10	19.28	19.10	19.11	84103
2011-05-06	19.32	19.32	19.01	19.02	111043
2011-05-09	19.00	19.15	18.95	19.00	85124
2011-05-10	19.00	19.36	18.98	19.35	201075
2011-05-11	19.27	19.27	18.95	19.00	112771
2011-05-12	18.91	19.29	18.90	19.16	85084
2011-05-13	19.18	19.19	18.75	18.75	88667
2011-05-16	18.70	18.77	18.50	18.50	106257
2011-05-17	18.48	18.80	18.45	18.69	113811
2011-05-18	18.75	18.80	18.50	18.77	117431
2011-05-19	18.91	18.91	18.62	18.81	64486
2011-05-20	18.72	18.90	18.56	18.64	120648
2011-05-23	18.60	18.70	18.52	18.53	65310
2011-05-24	18.65	18.71	18.44	18.45	82955
2011-05-25	18.48	18.61	18.36	18.55	67817
2011-05-26	18.54	18.62	18.45	18.55	46844
2011-05-27	18.66	18.77	18.50	18.56	39700
2011-05-31	18.79	18.79	18.37	18.63	137856
2011-06-01	18.57	18.63	17.81	17.82	126552
2011-06-02	17.88	18.08	17.73	17.94	48411
2011-06-03	17.66	18.14	17.66	17.79	136857
2011-06-06	17.79	17.95	17.74	17.75	127868
2011-06-07	17.92	17.98	17.65	17.65	41739
2011-06-08	17.60	17.79	17.39	17.40	56991
2011-06-09	17.45	17.46	17.15	17.18	65353
2011-06-10	17.05	17.19	16.65	16.98	135020
2011-06-13	17.07	17.25	16.86	17.02	111382
2011-06-14	17.20	17.58	17.19	17.57	109667
2011-06-15	17.37	17.57	17.18	17.28	62426
2011-06-16	17.28	17.77	17.28	17.68	50598
2011-06-17	17.81	18.00	17.80	17.89	186509
2011-06-20	17.80	18.00	17.80	17.98	79707
2011-06-21	18.00	18.01	17.78	18.00	95294
2011-06-22	17.89	18.00	17.75	17.78	91473
2011-06-23	17.58	17.79	17.22	17.67	71746
2011-06-24	17.69	17.98	17.47	17.71	372513
2011-06-27	17.75	18.00	17.71	18.00	110462
2011-06-28	18.00	18.10	17.85	18.09	95280
2011-06-29	18.18	18.47	18.04	18.43	68946
2011-06-30	18.48	18.64	18.42	18.59	60948
2011-07-01	18.63	19.13	18.27	19.00	98915
2011-07-05	18.92	19.05	18.53	18.67	111440
2011-07-06	18.59	18.79	18.48	18.78	55658
2011-07-07	18.93	19.44	18.88	19.28	61688
2011-07-08	18.96	19.06	18.38	18.47	66327
2011-07-11	18.25	18.54	17.87	17.90	78414
2011-07-12	17.87	18.15	17.83	17.91	66556
2011-07-13	18.01	18.28	17.95	18.06	68809
2011-07-14	18.15	18.35	17.45	17.50	69123
2011-07-15	17.52	17.88	17.25	17.36	83224
2011-07-18	17.27	17.39	16.78	16.93	58105
2011-07-19	17.02	17.38	16.96	17.36	81974
2011-07-20	17.43	17.59	17.27	17.45	37584
2011-07-21	17.55	17.99	17.42	17.78	62075
2011-07-22	17.78	17.78	17.38	17.61	62067
2011-07-25	16.77	18.90	16.77	18.63	107934
2011-07-26	18.58	19.46	18.57	19.24	105144
2011-07-27	19.19	19.30	18.50	18.61	153695
2011-07-28	18.60	18.83	18.52	18.72	74252
2011-07-29	18.45	19.09	18.45	19.02	236300
2011-08-01	19.23	19.23	18.89	19.11	94419
2011-08-02	18.98	19.23	18.66	18.82	160997
2011-08-03	18.86	19.27	18.48	19.25	109381
2011-08-04	18.86	18.97	18.46	18.46	177802
2011-08-05	18.65	19.09	18.05	18.69	169376
2011-08-08	18.08	18.94	16.87	17.02	244961
2011-08-09	17.58	17.94	15.97	17.77	202534
2011-08-10	17.28	18.37	15.84	15.93	145676
2011-08-11	16.05	16.92	15.69	16.77	135206
2011-08-12	16.94	17.45	16.13	16.30	120551
2011-08-15	16.52	17.07	16.11	16.59	139227
2011-08-16	16.52	16.81	16.15	16.33	103252
2011-08-17	16.41	16.68	16.15	16.35	48263
2011-08-18	16.00	16.10	15.29	15.56	196460
2011-08-19	15.31	15.94	15.31	15.45	145433
2011-08-22	15.87	15.96	15.24	15.50	61673
2011-08-23	15.52	16.51	15.42	16.46	120772
2011-08-24	16.38	17.20	16.38	17.15	69233
2011-08-25	17.70	18.84	17.08	17.32	217055
2011-08-26	17.23	17.72	16.65	17.40	129773
2011-08-29	17.59	18.73	17.40	18.65	110681
2011-08-30	18.54	18.75	18.09	18.47	190237
2011-08-31	18.62	18.68	18.13	18.55	109162
2011-09-01	18.61	18.77	17.42	17.52	92009
2011-09-02	17.10	17.49	16.36	16.37	102870
2011-09-06	15.81	16.50	15.81	16.40	76648
2011-09-07	16.73	17.41	16.71	17.35	68015
2011-09-08	17.16	17.33	16.48	16.64	56693
2011-09-09	16.42	16.60	15.94	16.17	95131
2011-09-12	16.00	16.79	16.00	16.58	166458
2011-09-13	16.70	17.20	16.55	16.93	115964
2011-09-14	17.15	17.36	16.63	17.16	119798
2011-09-15	17.36	17.87	17.11	17.81	133631
2011-09-16	17.94	18.08	17.31	17.46	571019
2011-09-19	17.37	17.38	17.00	17.06	134415
2011-09-20	17.10	17.44	16.82	16.83	114718
2011-09-21	16.87	17.04	15.61	15.75	274093
2011-09-22	15.25	15.92	15.21	15.61	219610
2011-09-23	15.64	16.10	15.62	16.03	111402
2011-09-26	16.24	16.94	16.01	16.86	82598
2011-09-27	17.27	17.63	16.64	16.98	183182
2011-09-28	16.93	16.95	15.80	15.88	128317
2011-09-29	16.34	16.67	16.01	16.67	77022
2011-09-30	16.34	16.70	16.12	16.16	130117
2011-10-03	16.00	17.13	15.41	15.43	201842
2011-10-04	15.32	16.76	15.21	16.62	214829
2011-10-05	16.60	17.15	16.35	17.09	165644
2011-10-06	17.10	17.73	16.70	17.68	134185
2011-10-07	17.72	17.74	16.59	16.67	92947
2011-10-10	17.04	17.78	16.77	17.76	141669
2011-10-11	17.54	18.24	17.15	18.07	133357
2011-10-12	18.19	19.00	18.04	18.80	133588
2011-10-13	18.65	18.75	17.97	18.31	43975
2011-10-14	18.49	18.76	17.87	18.35	68273
2011-10-17	18.10	18.42	17.42	17.53	76951
2011-10-18	17.68	19.14	17.68	18.94	142777
2011-10-19	18.91	19.10	18.40	18.85	249585
2011-10-20	18.87	19.54	18.70	19.49	210995
2011-10-21	19.89	20.67	19.60	20.63	1117908
2011-10-24	19.70	20.40	18.99	20.06	257546
2011-10-25	19.92	20.00	18.74	18.90	131232
2011-10-26	19.15	19.55	19.01	19.30	174743
2011-10-27	19.71	20.20	19.71	20.00	298832
2011-10-28	19.83	19.90	19.43	19.53	178822
2011-10-31	19.14	19.34	18.61	18.67	138911
2011-11-01	17.95	18.65	17.39	17.72	118298
2011-11-02	18.09	18.52	17.90	18.24	111680
2011-11-03	18.57	18.80	17.91	18.69	114394
2011-11-04	18.29	18.39	18.03	18.24	64891
2011-11-07	18.17	18.95	18.16	18.79	67452
2011-11-08	18.99	19.38	18.78	19.31	216300
2011-11-09	18.92	18.92	17.89	17.92	127723
2011-11-10	18.27	18.56	18.08	18.31	47629
2011-11-11	18.58	18.83	18.47	18.65	59353
2011-11-14	18.49	18.49	17.88	18.02	60473
2011-11-15	17.86	18.49	17.67	18.39	61097
2011-11-16	18.15	18.90	18.00	18.14	93473
2011-11-17	18.20	18.50	17.81	17.86	74086
2011-11-18	17.91	18.12	17.81	18.00	81994
2011-11-21	17.71	17.88	17.45	17.50	110264
2011-11-22	17.53	17.75	17.26	17.27	74223
2011-11-23	17.07	17.12	16.17	16.20	99658
2011-11-25	16.21	16.82	16.17	16.18	55624
2011-11-28	16.86	17.09	16.41	16.66	98304
2011-11-29	16.69	16.70	16.27	16.46	57850
2011-11-30	17.20	18.47	17.15	18.46	221967
2011-12-01	18.29	18.42	17.78	17.80	103819
2011-12-02	18.10	18.27	17.88	18.11	112690
2011-12-05	18.48	18.48	18.12	18.41	93665
2011-12-06	18.35	18.69	18.10	18.47	113533
2011-12-07	18.31	18.65	17.90	18.61	92090
2011-12-08	18.70	18.87	18.53	18.76	219272
2011-12-09	18.90	19.84	18.90	19.62	127878
2011-12-12	19.33	19.48	19.11	19.39	83760
2011-12-13	19.56	19.75	18.81	18.93	80581
2011-12-14	18.75	19.33	18.54	18.88	87369
2011-12-15	19.20	19.37	18.90	19.29	54112
2011-12-16	19.47	19.83	18.81	19.00	306534
2011-12-19	19.15	19.38	18.55	18.62	67503
2011-12-20	19.00	19.53	18.99	19.50	103623
2011-12-21	19.51	19.99	19.21	19.92	68830
2011-12-22	20.00	20.56	19.87	20.01	90401
2011-12-23	20.09	20.09	19.61	19.70	26140
2011-12-27	19.60	19.95	19.52	19.69	57564
2011-12-28	19.62	19.81	19.12	19.18	49535
2011-12-29	19.24	19.86	19.13	19.81	33586
2011-12-30	19.73	19.77	19.48	19.55	43128
2012-01-03	20.00	20.14	19.72	19.87	88986
2012-01-04	19.65	20.00	19.65	20.00	67147
2012-01-05	19.82	20.71	19.70	20.45	108021
2012-01-06	20.41	20.48	19.98	20.20	69016
2012-01-09	20.31	20.42	19.96	20.37	50984
2012-01-10	20.61	20.82	20.36	20.61	91314
2012-01-11	20.57	20.68	20.21	20.64	60315
2012-01-12	20.67	20.78	20.37	20.74	50569
2012-01-13	20.29	20.62	20.29	20.48	31383
2012-01-17	20.60	20.92	20.23	20.31	78339
2012-01-18	20.26	20.56	20.05	20.56	62662
2012-01-19	20.63	20.65	20.21	20.47	43672
2012-01-20	20.41	21.12	20.35	21.04	94426
2012-01-23	20.91	21.25	19.84	20.72	75191
2012-01-24	20.60	21.41	20.19	21.41	97857
2012-01-25	21.28	21.85	21.07	21.84	112165
2012-01-26	21.87	21.87	20.94	21.50	114646
2012-01-27	21.39	21.98	21.05	21.72	66131
2012-01-30	21.52	21.63	21.21	21.43	77354
2012-01-31	21.58	21.88	21.33	21.71	61711
2012-02-01	21.83	22.39	21.56	22.36	198735
2012-02-02	22.48	22.84	22.22	22.78	89328
2012-02-03	23.00	23.34	22.75	23.11	157675
2012-02-06	23.03	23.18	22.67	22.89	57962
2012-02-07	22.68	22.93	22.39	22.41	38501
2012-02-08	22.46	23.04	22.24	22.62	33769
2012-02-09	22.66	22.87	22.11	22.23	25869
2012-02-10	21.96	22.01	21.62	21.67	50315
2012-02-13	21.96	22.02	21.70	22.00	47713
2012-02-14	21.91	23.29	21.62	21.98	39275
2012-02-15	22.02	22.20	21.64	21.77	55739
2012-02-16	21.75	22.48	21.75	22.33	74698
2012-02-17	22.39	22.60	22.15	22.37	44333
2012-02-21	22.46	22.46	21.84	21.96	53047
2012-02-22	21.90	21.95	21.33	21.33	47799
2012-02-23	21.40	22.04	21.30	22.00	55252
2012-02-24	22.00	22.01	21.56	21.62	38384
2012-02-27	21.51	21.65	21.30	21.38	57189
2012-02-28	21.44	21.71	21.25	21.44	85173
2012-02-29	21.53	21.63	21.16	21.21	92345
2012-03-01	21.29	21.69	21.14	21.52	88389
2012-03-02	21.43	21.50	20.57	20.72	99628
2012-03-05	20.69	20.98	20.46	20.93	46029
2012-03-06	20.64	20.64	20.05	20.20	88878
2012-03-07	20.35	20.55	20.09	20.45	67720
2012-03-08	20.54	20.97	20.45	20.95	72376
2012-03-09	20.95	21.55	20.86	21.42	90018
2012-03-12	21.37	21.57	21.13	21.49	48019
2012-03-13	21.60	21.84	21.22	21.81	157752
2012-03-14	21.80	22.10	21.62	21.99	92382
2012-03-15	22.10	22.37	21.83	22.19	73848
2012-03-16	22.10	22.33	21.86	22.04	299803
2012-03-19	22.00	22.74	21.93	22.38	70711
2012-03-20	22.16	22.46	22.02	22.07	40373
2012-03-21	22.14	22.35	21.90	21.94	41598
2012-03-22	21.67	21.75	21.27	21.53	40662
2012-03-23	21.50	21.94	21.28	21.87	64639
2012-03-26	22.04	22.46	21.96	22.15	78673
2012-03-27	22.19	22.28	21.96	21.96	44457
2012-03-28	21.95	22.30	21.60	22.03	70097
2012-03-29	21.90	22.02	21.38	21.60	83335
2012-03-30	21.84	21.85	21.51	21.69	86544
2012-04-02	21.58	21.98	21.33	21.88	70059
2012-04-03	21.79	21.94	21.39	21.60	115855
2012-04-04	21.25	21.42	20.92	21.01	55345
2012-04-05	20.95	20.95	20.75	20.86	43997
2012-04-09	20.33	20.65	20.22	20.50	72798
2012-04-10	20.53	20.72	20.37	20.44	117447
2012-04-11	20.70	20.94	20.57	20.94	70559
2012-04-12	20.93	21.25	20.87	21.19	50997
2012-04-13	21.03	21.03	20.43	20.48	72498
2012-04-16	20.55	21.21	20.51	21.02	54735
2012-04-17	21.24	21.73	21.22	21.56	85568
2012-04-18	21.45	21.64	21.03	21.07	48356
2012-04-19	21.20	21.45	20.78	20.91	56843
2012-04-20	21.58	21.59	21.12	21.32	66757
2012-04-23	20.90	20.90	19.17	19.54	202366
2012-04-24	19.55	19.69	19.26	19.48	133531
2012-04-25	19.74	20.00	19.42	19.45	155472
2012-04-26	19.34	19.47	19.18	19.36	67234
2012-04-27	19.43	19.48	19.13	19.36	85813
2012-04-30	19.28	19.35	18.67	18.72	104724
2012-05-01	18.76	19.09	18.39	18.41	160945
2012-05-02	18.22	18.52	18.06	18.38	69243
2012-05-03	18.32	18.48	17.93	18.14	75875
2012-05-04	18.06	18.17	17.73	17.88	94483
2012-05-07	17.83	18.44	17.83	18.37	113707
2012-05-08	18.09	18.44	18.08	18.37	84487
2012-05-09	18.15	18.23	17.86	18.04	80085
2012-05-10	18.21	18.37	18.09	18.24	40605
2012-05-11	18.00	18.25	17.79	17.92	59296
2012-05-14	17.71	17.93	17.59	17.59	58258
2012-05-15	17.63	18.28	17.56	17.66	128905
2012-05-16	17.70	17.74	17.41	17.41	45405
2012-05-17	17.40	17.48	17.14	17.27	77625
2012-05-18	17.22	17.42	17.07	17.12	85628
2012-05-21	17.15	17.43	17.06	17.22	77722
2012-05-22	17.27	17.48	16.73	16.87	78445
2012-05-23	16.75	17.10	16.57	17.00	61408
2012-05-24	17.02	17.42	16.81	17.41	70315
2012-05-25	17.36	17.72	17.36	17.53	88400
2012-05-29	17.77	17.77	17.14	17.48	74311
2012-05-30	17.23	17.35	17.03	17.10	114532
2012-05-31	17.13	17.24	16.76	17.17	125311
2012-06-01	16.80	17.02	16.59	16.70	93954
2012-06-04	16.77	16.78	16.41	16.52	85749
2012-06-05	16.45	16.74	16.42	16.54	64112
2012-06-06	16.63	16.98	16.48	16.98	72064
2012-06-07	17.21	17.37	16.99	17.10	70851
2012-06-08	17.05	17.56	16.95	17.45	41473
2012-06-11	17.68	17.96	17.08	17.10	61143
2012-06-12	17.21	17.40	16.94	17.35	41345
2012-06-13	17.28	17.77	17.20	17.37	61596
2012-06-14	17.34	17.81	17.34	17.75	153279
2012-06-15	17.71	18.10	17.64	18.04	227908
2012-06-18	17.83	18.14	17.70	17.72	57684
2012-06-19	17.76	18.16	17.67	18.04	77377
2012-06-20	17.95	18.12	17.64	17.76	60666
2012-06-21	17.70	17.84	17.44	17.51	91860
2012-06-22	17.65	18.14	17.56	18.01	207319
2012-06-25	17.66	17.76	17.47	17.55	52978
2012-06-26	17.60	17.75	17.31	17.63	69105
2012-06-27	17.71	18.11	17.58	18.05	43971
2012-06-28	17.84	18.08	17.68	17.99	37917
2012-06-29	18.24	18.56	18.21	18.47	87970
2012-07-02	18.42	18.65	18.26	18.56	105017
2012-07-03	18.49	18.80	18.47	18.80	24624
2012-07-05	18.67	18.99	18.65	18.93	34403
2012-07-06	18.66	18.92	18.61	18.85	30365
2012-07-09	18.81	18.81	18.43	18.70	81675
2012-07-10	18.87	18.95	18.59	18.77	41584
2012-07-11	18.81	18.96	18.59	18.71	71936
2012-07-12	18.48	18.84	18.41	18.77	36675
2012-07-13	18.77	19.33	18.77	19.04	67209
2012-07-16	19.04	19.14	18.78	18.84	62938
2012-07-17	18.90	19.23	18.72	18.98	37844
2012-07-18	18.99	19.40	18.99	19.05	90197
2012-07-19	19.06	19.07	18.66	18.66	32775
2012-07-20	18.51	18.63	18.16	18.23	91050
2012-07-23	17.62	18.02	17.54	17.56	86211
2012-07-24	17.57	17.57	16.73	16.78	78829
2012-07-25	16.94	17.09	16.55	16.60	61563
2012-07-26	16.80	16.90	16.38	16.46	51038
2012-07-27	16.47	16.99	16.30	16.75	80306
2012-07-30	16.72	16.75	16.49	16.52	36557
2012-07-31	16.44	16.66	16.44	16.50	69973
2012-08-01	16.54	16.60	16.02	16.03	83209
2012-08-02	15.94	16.18	15.68	15.85	61931
2012-08-03	16.02	16.96	16.00	16.81	74092
2012-08-06	16.86	17.23	16.72	16.78	119508
2012-08-07	16.87	17.17	16.67	16.92	60565
2012-08-08	16.74	16.97	16.66	16.76	31599
2012-08-09	16.79	16.85	16.53	16.54	42732
2012-08-10	16.55	16.75	16.47	16.64	37626
2012-08-13	16.61	16.79	16.50	16.75	45333
2012-08-14	16.79	16.94	16.54	16.62	52322
2012-08-15	16.57	16.89	16.57	16.84	21282
2012-08-16	16.86	17.24	16.73	17.09	38110
2012-08-17	17.05	17.26	17.02	17.14	106067
2012-08-20	17.02	17.41	17.02	17.37	23333
2012-08-21	17.39	18.05	17.38	17.47	47804
2012-08-22	17.46	17.55	17.11	17.20	19016
2012-08-23	17.15	17.19	16.77	16.80	36075
2012-08-24	16.78	17.61	16.78	16.98	36410
2012-08-27	17.15	17.24	17.01	17.05	31998
2012-08-28	16.91	17.68	16.87	17.47	50545
2012-08-29	17.55	17.79	17.43	17.70	38958
2012-08-30	17.62	17.68	17.29	17.30	37577
2012-08-31	17.47	17.55	17.30	17.35	82027
2012-09-04	17.31	17.52	17.16	17.46	53925
2012-09-05	17.54	17.54	16.91	17.13	73113
2012-09-06	17.24	17.65	17.19	17.61	76911
2012-09-07	17.78	17.92	17.45	17.80	59236
2012-09-10	17.72	17.89	17.56	17.81	47536
2012-09-11	17.77	18.06	17.68	17.78	38598
2012-09-12	17.77	17.78	17.61	17.78	40145
2012-09-13	17.77	18.38	17.50	18.15	97929
2012-09-14	18.25	18.79	17.80	18.50	102416
2012-09-17	18.43	18.43	17.80	18.14	53334
2012-09-18	18.12	18.44	18.00	18.26	48665
2012-09-19	18.25	18.41	17.20	18.06	52714
2012-09-20	17.90	18.17	17.55	17.98	48607
2012-09-21	18.25	18.25	17.80	17.99	243193
2012-09-24	17.93	18.35	17.71	18.32	59664
2012-09-25	18.35	18.43	17.86	17.88	79498
2012-09-26	17.89	18.05	17.77	17.89	29996
2012-09-27	18.00	18.04	17.77	17.96	37406
2012-09-28	17.84	17.89	17.61	17.61	32420
2012-10-01	17.74	17.93	17.52	17.59	46283
2012-10-02	17.66	17.70	17.57	17.68	41472
2012-10-03	17.76	17.88	17.52	17.65	22208
2012-10-04	17.77	17.77	17.40	17.62	48020
2012-10-05	17.64	17.87	17.41	17.46	60384
2012-10-08	17.30	17.38	17.13	17.30	25109
2012-10-09	17.34	17.34	16.97	17.00	31388
2012-10-10	16.98	17.33	16.96	17.21	23414
2012-10-11	17.33	17.37	17.12	17.21	33117
2012-10-12	17.17	17.25	16.75	16.85	33506
2012-10-15	17.04	17.25	16.84	16.98	45773
2012-10-16	17.07	17.09	16.54	16.64	66937
2012-10-17	16.72	17.01	16.56	17.01	33351
2012-10-18	16.97	17.01	16.53	16.61	52649
2012-10-19	16.50	16.70	16.48	16.50	89115
2012-10-22	16.50	16.92	16.44	16.63	103205
2012-10-23	17.00	18.20	16.59	18.18	108499
2012-10-24	18.18	18.19	17.44	17.63	98190
2012-10-25	17.68	17.87	17.48	17.76	44662
2012-10-26	17.75	17.77	17.44	17.68	35488
2012-10-31	17.65	17.65	17.36	17.57	37317
2012-11-01	17.63	17.73	17.39	17.53	52627
2012-11-02	17.65	17.66	17.01	17.11	50948
2012-11-05	17.06	17.22	16.75	16.97	116073
2012-11-06	16.92	17.57	16.92	17.38	72474
2012-11-07	17.24	17.24	16.55	16.59	61922
2012-11-08	16.61	16.84	16.50	16.50	43708
2012-11-09	16.50	16.91	16.50	16.51	41989
2012-11-12	16.52	16.67	16.50	16.55	17649
2012-11-13	16.50	16.69	16.50	16.51	46510
2012-11-14	16.60	16.69	16.36	16.41	63250
2012-11-15	16.50	16.65	16.44	16.46	51096
2012-11-16	16.44	16.61	16.32	16.50	68525
2012-11-19	16.71	16.92	16.50	16.70	51733
2012-11-20	16.62	16.93	16.55	16.74	30103
2012-11-21	16.75	16.75	16.62	16.70	64936
2012-11-23	16.92	17.09	16.70	16.93	96396
2012-11-26	16.96	17.06	16.75	16.85	110573
2012-11-27	16.78	16.92	16.74	16.82	71277
2012-11-28	16.80	16.87	16.67	16.85	59067
2012-11-29	17.02	17.42	16.96	17.33	43561
2012-11-30	17.40	17.47	16.82	16.97	121557
2012-12-03	17.26	17.82	17.19	17.75	81682
2012-12-04	17.71	17.89	17.44	17.84	106163
2012-12-05	17.86	18.00	17.58	17.74	68389
2012-12-06	17.73	17.85	17.10	17.75	31308
2012-12-07	17.66	17.92	17.33	17.84	64297
2012-12-10	17.83	17.83	17.36	17.50	57949
2012-12-11	17.55	17.86	17.42	17.70	163837
2012-12-12	17.79	17.96	17.43	17.73	162842
2012-12-13	17.80	17.85	17.41	17.63	209735
2012-12-14	17.57	17.82	17.41	17.79	126835
2012-12-17	17.84	18.20	17.75	18.00	92023
2012-12-18	17.99	18.32	17.84	18.21	99422
2012-12-19	18.09	18.38	17.99	18.12	92827
2012-12-20	18.05	18.42	18.04	18.40	80039
2012-12-21	18.34	18.50	17.55	18.15	336854
2012-12-24	18.22	18.25	17.56	18.10	48739
2012-12-26	18.13	18.27	17.94	18.09	42156
2012-12-27	18.03	18.03	17.38	17.83	67593
2012-12-28	17.79	18.18	17.69	17.89	32175
2012-12-31	17.96	18.15	17.67	18.07	77352
2013-01-02	18.47	18.73	18.31	18.62	165734
2013-01-03	18.56	18.73	18.18	18.48	78054
2013-01-04	18.59	18.76	18.52	18.58	62981
2013-01-07	18.45	18.86	18.19	18.25	55540
2013-01-08	18.27	18.51	17.92	17.98	65654
2013-01-09	18.09	18.32	17.87	17.98	62526
2013-01-10	18.10	18.19	17.80	18.00	33071
2013-01-11	18.04	18.09	17.72	18.03	54005
2013-01-14	17.93	18.27	17.75	18.22	37072
2013-01-15	18.07	18.11	17.78	18.04	40261
2013-01-16	17.95	18.09	17.92	18.01	37787
2013-01-17	18.12	18.36	18.01	18.34	43937
2013-01-18	18.28	18.32	17.91	18.04	40821
2013-01-22	18.09	18.28	17.95	18.21	56042
2013-01-23	18.25	18.25	17.92	18.05	31628
2013-01-24	18.10	18.35	17.93	18.27	59431
2013-01-25	18.41	18.41	17.95	18.10	41346
2013-01-28	18.20	18.26	18.05	18.24	51391
2013-01-29	18.05	18.38	17.87	18.21	61479
2013-01-30	18.12	18.41	17.96	18.17	42199
2013-01-31	18.18	18.50	18.03	18.44	75319
2013-02-01	18.50	18.82	18.36	18.69	61774
2013-02-04	18.53	18.64	18.35	18.43	57203
2013-02-05	18.50	18.55	18.39	18.40	20608
2013-02-06	18.28	18.46	18.20	18.32	26661
2013-02-07	18.21	18.41	18.21	18.27	17031
2013-02-08	18.32	18.37	18.14	18.19	21748
2013-02-11	18.11	18.59	18.01	18.55	37870
2013-02-12	18.47	18.63	18.44	18.57	25841
2013-02-13	18.63	18.63	18.24	18.41	35876
2013-02-14	18.32	18.51	18.31	18.45	55184
2013-02-15	18.59	18.59	18.39	18.47	61775
2013-02-19	18.47	18.56	18.40	18.50	41039
2013-02-20	18.47	18.52	18.25	18.26	61551
2013-02-21	18.33	18.51	18.25	18.27	29817
2013-02-22	18.33	18.45	18.19	18.45	23662
2013-02-25	18.38	18.40	17.72	17.78	66780
2013-02-26	17.39	17.99	17.24	17.74	135147
2013-02-27	17.73	18.12	17.72	17.89	37487
2013-02-28	17.92	18.25	17.87	18.06	97363
2013-03-01	18.00	18.16	17.70	18.11	43364
2013-03-04	18.04	18.15	17.84	17.95	62740
2013-03-05	18.04	18.31	17.95	18.03	42951
2013-03-06	18.12	18.14	17.77	18.01	77968
2013-03-07	17.96	18.16	17.91	18.13	24771
2013-03-08	18.27	18.34	18.08	18.25	65027
2013-03-11	18.15	18.21	18.01	18.11	40087
2013-03-12	18.13	18.13	17.92	17.94	21289
2013-03-13	17.93	18.21	17.86	18.19	57206
2013-03-14	18.20	18.39	17.97	18.38	40701
2013-03-15	18.31	18.80	18.31	18.79	207937
2013-03-18	18.57	18.74	18.13	18.39	43415
2013-03-19	18.38	18.41	18.09	18.17	36186
2013-03-20	18.31	18.45	18.10	18.44	25267
2013-03-21	18.28	18.51	18.17	18.29	35644
2013-03-22	18.34	18.70	18.32	18.59	48238
2013-03-25	18.50	18.98	18.33	18.57	53277
2013-03-26	18.71	18.73	18.28	18.61	53523
2013-03-27	18.50	18.79	18.42	18.68	29405
2013-03-28	18.76	18.80	18.45	18.54	35138
2013-04-01	18.49	18.59	17.92	18.28	74873
2013-04-02	18.41	18.46	18.27	18.32	30704
2013-04-03	18.40	18.45	17.91	18.00	40031
2013-04-04	18.03	18.10	17.76	18.08	48198
2013-04-05	17.78	18.17	17.74	18.12	30681
2013-04-08	18.20	18.32	17.81	18.23	32402
2013-04-09	18.12	18.15	17.80	17.81	34574
2013-04-10	17.91	18.23	17.81	18.20	37373
2013-04-11	18.16	18.27	17.99	18.17	41342
2013-04-12	18.05	18.17	17.94	18.09	40506
2013-04-15	17.95	18.09	17.23	17.36	85845
2013-04-16	17.45	17.67	17.41	17.65	43423
2013-04-17	17.46	17.73	17.14	17.45	63556
2013-04-18	17.43	17.57	17.23	17.53	73261
2013-04-19	17.50	17.95	17.50	17.92	48007
2013-04-22	17.90	17.90	17.42	17.76	54435
2013-04-23	17.97	18.54	17.88	18.52	46293
2013-04-24	18.56	19.19	18.48	19.09	57293
2013-04-25	19.19	19.19	18.70	18.83	50664
2013-04-26	18.84	18.84	18.41	18.47	45851
2013-04-29	18.59	18.77	18.48	18.64	38516
2013-04-30	18.66	18.95	18.56	18.87	41459
2013-05-01	18.87	18.87	18.05	18.10	110870
2013-05-02	18.23	18.61	18.18	18.52	28608
2013-05-03	18.77	19.00	18.72	18.78	35401
2013-05-06	18.83	19.05	18.61	19.00	29138
2013-05-07	19.07	19.24	18.94	19.13	73865
2013-05-08	19.09	19.09	18.76	18.85	39791
2013-05-09	18.88	19.14	18.85	18.95	34564
2013-05-10	19.05	19.05	18.65	18.69	27334
2013-05-13	18.63	18.83	18.60	18.71	17545
2013-05-14	18.79	19.10	18.77	19.10	141268
2013-05-15	19.08	19.24	18.98	19.22	32761
2013-05-16	19.21	19.26	18.80	19.13	33416
2013-05-17	19.14	19.27	19.05	19.25	62457
2013-05-20	19.14	19.30	19.11	19.29	33715
2013-05-21	19.28	19.36	19.12	19.32	51431
2013-05-22	19.29	19.48	18.78	18.99	57632
2013-05-23	18.87	19.33	18.85	18.97	44391
2013-05-24	18.93	19.45	18.81	19.37	61064
2013-05-28	19.49	19.52	19.34	19.49	76296
2013-05-29	19.33	19.68	19.09	19.49	33422
2013-05-30	19.60	19.62	19.47	19.60	24234
2013-05-31	19.44	19.60	19.10	19.34	49291
2013-06-03	19.43	19.81	19.31	19.70	108758
2013-06-04	19.78	19.90	19.40	19.62	66969
2013-06-05	19.60	19.65	19.28	19.41	31664
2013-06-06	19.49	19.80	19.41	19.79	46686
2013-06-07	19.80	19.80	19.61	19.77	33502
2013-06-10	19.80	19.88	19.65	19.84	72897
2013-06-11	19.64	19.78	19.34	19.49	38763
2013-06-12	19.66	19.66	19.21	19.31	21080
2013-06-13	19.34	19.62	19.27	19.51	44442
2013-06-14	19.53	19.53	19.05	19.05	40847
2013-06-17	19.25	19.25	18.79	19.02	29916
2013-06-18	19.10	19.46	18.99	19.38	30318
2013-06-19	19.44	19.44	18.90	19.05	38894
2013-06-20	18.91	19.29	18.81	18.92	53368
2013-06-21	19.00	19.80	18.84	19.47	662685
2013-06-24	19.38	19.90	19.38	19.45	80958
2013-06-25	19.66	19.66	19.34	19.56	53538
2013-06-26	19.95	19.98	19.45	19.45	51581
2013-06-27	19.61	19.94	19.61	19.92	66401
2013-06-28	19.89	19.94	19.59	19.60	171197
2013-07-01	19.80	20.45	19.74	20.25	68965
2013-07-02	20.30	20.55	20.30	20.46	106779
2013-07-03	20.32	20.69	20.26	20.58	21832
2013-07-05	20.94	21.11	20.81	21.03	43337
2013-07-08	21.06	21.13	20.64	21.12	58713
2013-07-09	21.17	21.48	20.91	21.48	54285
2013-07-10	21.50	21.69	21.20	21.69	40892
2013-07-11	21.83	21.83	21.34	21.45	68776
2013-07-12	21.39	21.67	21.39	21.59	33172
2013-07-15	21.67	21.83	21.61	21.71	84175
2013-07-16	21.77	21.81	21.50	21.74	53724
2013-07-17	21.91	21.98	21.55	21.71	52055
2013-07-18	21.69	22.21	21.64	22.09	64814
2013-07-19	22.09	22.13	21.80	22.10	42570
2013-07-22	21.96	22.50	21.96	22.50	40117
2013-07-23	22.81	23.77	22.81	23.45	73405
2013-07-24	23.74	24.66	23.55	24.62	61749
2013-07-25	24.50	24.98	23.98	24.88	94619
2013-07-26	24.67	24.96	24.11	24.21	41981
2013-07-29	24.09	24.10	23.59	23.69	47758
2013-07-30	23.75	23.99	23.61	23.90	55075
2013-07-31	24.08	24.98	24.08	24.48	103402
2013-08-01	24.79	24.90	24.54	24.75	69504
2013-08-02	24.69	24.90	24.43	24.81	41124
2013-08-05	24.79	24.86	24.61	24.86	99268
2013-08-06	24.49	24.73	24.34	24.50	59361
2013-08-07	24.50	24.66	24.20	24.38	27216
2013-08-08	24.60	24.80	24.44	24.64	21743
2013-08-09	24.59	24.78	24.33	24.38	23935
2013-08-12	24.28	24.69	24.28	24.50	32721
2013-08-13	24.59	24.67	24.21	24.59	45419
2013-08-14	24.51	24.80	24.44	24.44	28915
2013-08-15	24.18	24.44	23.94	24.07	66111
2013-08-16	23.94	24.46	23.67	23.70	97709
2013-08-19	23.62	24.16	22.71	23.69	40955
2013-08-20	23.75	24.35	23.75	24.14	49713
2013-08-21	23.99	24.50	23.75	24.04	39564
2013-08-22	24.17	24.35	23.60	24.25	53008
2013-08-23	24.17	24.34	23.99	24.04	68680
2013-08-26	24.17	24.17	23.64	23.71	31180
2013-08-27	23.50	23.50	22.66	22.78	71004
2013-08-28	22.79	23.04	22.47	22.77	39827
2013-08-29	22.79	23.21	22.74	23.03	41469
2013-08-30	22.96	23.13	22.42	22.48	54951
2013-09-03	22.83	23.28	22.31	22.45	36094
2013-09-04	22.50	22.66	22.39	22.57	84017
2013-09-05	22.66	22.77	22.49	22.55	15430
2013-09-06	22.65	22.65	21.99	22.38	32210
2013-09-09	22.57	22.74	22.25	22.74	34955
2013-09-10	22.87	23.07	22.73	23.04	32800
2013-09-11	23.04	23.04	22.63	22.84	26541
2013-09-12	22.91	23.07	22.80	22.95	32279
2013-09-13	23.08	23.33	22.98	23.10	26139
2013-09-16	23.43	23.43	23.02	23.14	25446
2013-09-17	23.21	23.48	22.99	23.48	24966
2013-09-18	23.53	23.96	23.09	23.66	39792
2013-09-19	23.69	23.79	23.18	23.45	39801
2013-09-20	23.57	24.06	23.57	23.98	168748
2013-09-23	23.91	24.15	23.79	23.99	100448
2013-09-24	24.09	24.40	23.88	24.09	74921
2013-09-25	24.19	24.36	23.74	24.01	37160
2013-09-26	24.07	24.11	23.74	24.11	63448
2013-09-27	23.91	24.29	23.83	23.98	24994
2013-09-30	23.80	24.37	23.75	24.22	110830
2013-10-01	24.27	24.59	24.27	24.55	47127
2013-10-02	24.44	24.49	24.02	24.12	41029
2013-10-03	24.11	24.12	23.70	23.79	62294
2013-10-04	23.73	24.05	23.73	23.93	13147
2013-10-07	23.78	23.78	23.40	23.41	63783
2013-10-08	23.48	23.75	23.18	23.38	41725
2013-10-09	23.40	23.79	23.26	23.54	39413
2013-10-10	23.91	24.04	23.68	23.98	45392
2013-10-11	23.83	24.55	23.80	24.54	49673
2013-10-14	24.44	24.79	24.17	24.79	37684
2013-10-15	24.74	24.79	23.98	24.41	67320
2013-10-16	24.64	24.75	24.35	24.60	38752
2013-10-17	24.53	24.78	24.38	24.78	61312
2013-10-18	25.00	25.37	24.22	25.32	69025
2013-10-21	25.38	25.62	25.27	25.30	47722
2013-10-22	25.38	25.49	25.19	25.39	38623
2013-10-23	25.30	25.50	25.11	25.24	32887
2013-10-24	25.24	25.74	25.24	25.55	39667
2013-10-25	25.65	25.69	25.41	25.48	29274
2013-10-28	25.40	25.81	25.40	25.75	40622
2013-10-29	25.84	25.84	23.83	24.61	76516
2013-10-30	24.50	24.94	24.38	24.84	81709
2013-10-31	24.92	24.97	24.37	24.52	79030
2013-11-01	24.42	24.49	23.96	24.10	114366
2013-11-04	24.11	24.48	23.98	24.30	71218
2013-11-05	24.25	24.62	24.09	24.27	50747
2013-11-06	24.49	24.76	24.30	24.46	37745
2013-11-07	24.60	24.60	23.67	23.99	69155
2013-11-08	23.97	25.10	23.25	24.82	75893
2013-11-11	24.85	24.85	24.32	24.38	30018
2013-11-12	24.24	24.45	23.82	24.26	46522
2013-11-13	23.88	24.35	23.70	24.35	73635
2013-11-14	24.52	24.64	24.17	24.38	39286
2013-11-15	24.30	24.37	24.00	24.19	39427
2013-11-18	24.17	24.47	23.88	23.96	38183
2013-11-19	24.04	24.41	23.97	24.15	28625
2013-11-20	24.18	24.47	23.81	24.20	22397
2013-11-21	24.41	25.00	24.26	24.81	51514
2013-11-22	24.89	24.99	24.65	24.84	40669
2013-11-25	24.91	25.50	23.87	25.40	61310
2013-11-26	25.50	25.84	25.41	25.73	43617
2013-11-27	25.69	26.10	25.56	26.06	34190
2013-11-29	26.15	26.41	26.02	26.31	32023
2013-12-02	26.35	26.35	25.14	25.17	47732
2013-12-03	25.14	25.39	24.78	24.99	96405
2013-12-04	24.86	25.33	24.65	24.80	33479
2013-12-05	24.88	25.16	24.45	24.74	63130
2013-12-06	25.05	25.43	24.81	24.95	62279
2013-12-09	24.97	25.09	24.49	24.83	41234
2013-12-10	24.78	24.78	24.09	24.12	48905
2013-12-11	24.21	24.26	23.59	23.69	51998
2013-12-12	23.64	24.03	23.56	23.79	25951
2013-12-13	23.91	23.92	23.54	23.75	53015
2013-12-16	23.80	24.30	23.80	24.21	35330
2013-12-17	24.28	24.28	23.72	24.06	27317
2013-12-18	24.16	24.72	23.78	24.71	74428
2013-12-19	24.61	24.64	24.17	24.20	35665
2013-12-20	24.32	25.20	23.76	25.13	211256
2013-12-23	25.31	26.17	25.10	25.46	45279
2013-12-24	25.41	25.91	25.02	25.58	20848
2013-12-26	25.76	25.76	25.24	25.41	34451
2013-12-27	25.51	25.64	25.24	25.47	32242
2013-12-30	25.38	25.45	25.12	25.17	17576
2013-12-31	25.24	25.61	24.99	25.31	51596
2014-01-02	25.29	25.29	24.75	24.83	52228
2014-01-03	24.84	25.08	24.66	25.03	58725
2014-01-06	25.07	25.09	24.59	24.72	54914
2014-01-07	24.88	25.43	24.88	25.19	37073
2014-01-08	25.23	25.24	24.52	24.68	66842
2014-01-09	24.70	24.86	24.44	24.74	28361
2014-01-10	24.80	24.80	24.33	24.52	34570
2014-01-13	24.35	24.57	24.08	24.38	54771
2014-01-14	24.42	24.47	24.21	24.43	16621
2014-01-15	24.56	25.12	24.50	24.83	44469
2014-01-16	24.72	24.90	24.09	24.65	21226
2014-01-17	24.60	25.39	24.31	24.64	27588
2014-01-21	24.81	25.28	24.56	24.96	40164
2014-01-22	24.99	25.08	24.60	25.04	23699
2014-01-23	24.81	24.81	24.37	24.70	40052
2014-01-24	24.48	24.68	24.36	24.57	57992
2014-01-27	24.55	24.70	24.55	24.58	54197
2014-01-28	24.60	24.62	24.00	24.61	79473
2014-01-29	24.27	24.45	23.33	23.50	64648
2014-01-30	23.67	24.40	23.56	23.92	76099
2014-01-31	23.39	24.21	23.22	23.39	121735
2014-02-03	23.31	23.64	22.00	22.07	79745
2014-02-04	22.22	23.26	21.99	22.07	121662
2014-02-05	21.99	22.05	21.65	21.84	63048
2014-02-06	21.86	22.28	21.76	21.79	52369
2014-02-07	21.87	22.17	21.30	21.47	58409
2014-02-10	21.32	21.65	21.17	21.59	74442
2014-02-11	21.50	21.83	21.44	21.76	31435
2014-02-12	21.82	22.02	21.55	21.89	45732
2014-02-13	21.64	22.21	21.58	22.18	26485
2014-02-14	22.19	22.25	22.04	22.10	26310
2014-02-18	22.08	22.45	22.08	22.24	28325
2014-02-19	22.10	22.23	21.32	21.44	46103
2014-02-20	21.40	21.87	21.40	21.79	31533
2014-02-21	21.94	22.19	21.63	21.85	45591
2014-02-24	21.96	22.63	21.96	22.30	34613
2014-02-25	22.31	22.31	21.86	22.08	41834
2014-02-26	22.12	22.26	21.93	22.22	39377
2014-02-27	22.66	22.92	22.19	22.82	70618
2014-02-28	22.89	23.46	22.86	23.07	94444
2014-03-03	22.91	23.05	22.67	23.01	34551
2014-03-04	23.36	24.42	23.03	23.66	213956
2014-03-05	23.60	23.92	23.39	23.84	49878
2014-03-06	23.81	23.99	23.16	23.83	22386
2014-03-07	24.00	24.01	23.66	24.00	24492
2014-03-10	23.86	24.10	23.58	24.05	117058
2014-03-11	24.00	24.01	23.53	23.82	43004
2014-03-12	23.58	23.99	23.58	23.85	50950
2014-03-13	23.88	23.99	23.65	23.89	99723
2014-03-14	23.71	23.95	23.60	23.81	30981
2014-03-17	23.89	23.96	23.34	23.91	39936
2014-03-18	23.92	24.00	23.68	23.98	50932
2014-03-19	23.94	24.15	23.69	23.95	35528
2014-03-20	23.84	24.35	23.79	24.33	25242
2014-03-21	24.40	24.50	24.08	24.21	142966
2014-03-24	24.23	24.42	24.02	24.35	32145
2014-03-25	24.44	24.52	24.27	24.41	45440
2014-03-26	24.50	24.50	23.73	23.74	50196
2014-03-27	23.68	23.88	23.32	23.41	43648
2014-03-28	23.37	23.86	23.04	23.20	31576
2014-03-31	23.29	23.75	23.29	23.70	79627
2014-04-01	23.67	24.32	23.52	24.25	156307
2014-04-02	24.23	24.84	24.03	24.54	42125
2014-04-03	24.50	24.83	24.40	24.59	44596
2014-04-04	24.82	24.82	23.96	24.03	78487
2014-04-07	23.99	23.99	22.52	23.79	62488
2014-04-08	23.75	24.21	23.52	23.82	43685
2014-04-09	23.91	23.97	23.48	23.66	36729
2014-04-10	23.81	24.07	22.94	23.14	66204
2014-04-11	22.93	23.28	22.45	22.66	57351
2014-04-14	22.94	23.31	22.36	22.61	66488
2014-04-15	22.77	22.90	22.25	22.85	41221
2014-04-16	22.95	23.10	22.30	22.78	38297
2014-04-17	22.73	23.20	22.73	23.04	25135
2014-04-21	23.08	23.08	22.68	22.94	19787
2014-04-22	23.05	23.24	22.87	23.13	34813
2014-04-23	23.05	23.44	22.86	23.25	54255
2014-04-24	23.37	23.40	22.59	22.75	58528
2014-04-25	22.59	23.02	22.54	22.66	64706
2014-04-28	22.86	22.88	22.35	22.47	43209
2014-04-29	23.32	24.00	22.71	22.85	53057
2014-04-30	23.31	23.84	22.34	23.31	96926
2014-05-01	23.12	23.33	22.51	23.25	95042
2014-05-02	23.36	23.84	22.86	23.24	46493
2014-05-05	23.04	23.48	22.95	23.42	53900
2014-05-06	23.27	23.39	22.90	23.13	82932
2014-05-07	23.23	23.44	22.58	23.36	57790
2014-05-08	23.39	23.57	22.90	22.98	44581
2014-05-09	22.83	23.54	22.65	23.50	73563
2014-05-12	23.55	24.49	23.55	24.44	80618
2014-05-13	24.29	24.29	23.46	23.60	70706
2014-05-14	23.58	23.58	22.84	22.87	77353
2014-05-15	22.65	22.95	22.21	22.89	64673
2014-05-16	22.82	22.90	22.39	22.90	75528
2014-05-19	22.76	23.46	22.76	23.45	44370
2014-05-20	23.31	23.63	22.80	23.05	91481
2014-05-21	23.23	23.37	22.75	23.13	41852
2014-05-22	23.24	23.67	23.06	23.61	60025
2014-05-23	23.70	23.84	23.46	23.75	57706
2014-05-27	23.99	24.42	23.78	24.36	42190
2014-05-28	24.22	24.28	23.84	24.04	42723
2014-05-29	24.24	24.38	23.92	24.00	80784
2014-05-30	24.14	24.41	23.98	24.27	67659
2014-06-02	24.41	24.41	23.71	24.03	37488
2014-06-03	23.99	24.28	23.55	23.70	58555
2014-06-04	23.47	23.94	23.47	23.54	24977
2014-06-05	23.48	24.50	23.47	24.47	46964
2014-06-06	24.68	25.00	24.50	24.91	46752
2014-06-09	24.90	25.20	24.38	25.16	75480
2014-06-10	25.03	25.18	24.83	25.01	26839
2014-06-11	24.81	24.91	24.44	24.66	45731
2014-06-12	24.53	24.53	24.12	24.33	31770
2014-06-13	24.48	24.72	24.10	24.20	30916
2014-06-16	24.09	24.09	23.67	23.92	35561
2014-06-17	23.98	24.43	23.85	24.43	48763
2014-06-18	24.48	24.48	23.98	24.40	30616
2014-06-19	24.38	24.66	24.21	24.62	43441
2014-06-20	24.77	24.91	24.35	24.57	161491
2014-06-23	24.64	24.81	24.30	24.64	62301
2014-06-24	24.53	25.08	24.38	24.42	52217
2014-06-25	24.23	24.88	24.07	24.85	46914
2014-06-26	24.76	24.91	24.32	24.88	21705
2014-06-27	24.65	25.11	24.51	24.96	197362
2014-06-30	24.83	24.85	24.60	24.85	67091
2014-07-01	24.83	25.86	24.83	25.42	76667
2014-07-02	25.36	25.43	25.01	25.09	35909
2014-07-03	25.15	25.48	25.15	25.48	22041
2014-07-07	25.31	25.67	24.98	25.12	48905
2014-07-08	25.15	25.30	24.64	24.87	62431
2014-07-09	24.94	25.45	24.77	24.89	41745
2014-07-10	23.97	24.53	23.89	24.27	61915
2014-07-11	24.13	24.33	23.97	24.31	50344
2014-07-14	24.65	24.71	24.29	24.44	36133
2014-07-15	24.48	24.68	24.35	24.41	36365
2014-07-16	24.61	24.61	24.10	24.12	40631
2014-07-17	23.87	24.16	23.83	24.00	83281
2014-07-18	23.91	24.35	23.91	24.27	53570
2014-07-21	24.05	24.10	23.79	24.00	38253
2014-07-22	24.13	24.25	23.78	23.86	28169
2014-07-23	23.86	23.96	23.72	23.83	24141
2014-07-24	23.74	24.39	23.49	23.88	50425
2014-07-25	23.63	23.85	23.55	23.66	49721
2014-07-28	23.57	23.63	23.26	23.50	45948
2014-07-29	24.40	24.40	23.42	23.62	48694
2014-07-30	24.09	24.45	24.02	24.20	83487
2014-07-31	23.92	24.45	23.92	24.33	83590
2014-08-01	24.45	24.45	23.91	24.02	69603
2014-08-04	24.21	24.40	23.67	24.23	59278
2014-08-05	24.02	24.39	24.02	24.17	32355
2014-08-06	24.08	24.71	24.08	24.58	46227
2014-08-07	24.56	24.57	24.12	24.29	33262
2014-08-08	24.25	24.61	24.22	24.59	38088
2014-08-11	24.60	24.99	24.36	24.78	38222
2014-08-12	24.58	24.60	24.11	24.33	28002
2014-08-13	24.52	24.76	24.12	24.63	45442
2014-08-14	24.74	25.00	24.63	24.79	47126
2014-08-15	25.00	25.00	24.13	24.46	79382
2014-08-18	24.81	25.00	24.40	25.00	56620
2014-08-19	24.99	25.00	24.56	24.93	37470
2014-08-20	24.81	24.81	24.53	24.62	29528
2014-08-21	24.57	25.00	24.21	24.89	36365
2014-08-22	24.78	25.00	24.69	24.90	23715
2014-08-25	25.00	25.08	24.71	24.89	28351
2014-08-26	24.84	25.14	24.64	25.13	43378
2014-08-27	25.24	25.25	25.04	25.06	35424
2014-08-28	25.07	25.38	24.90	24.98	54802
2014-08-29	25.16	25.16	24.77	24.94	38487
2014-09-02	25.00	25.38	24.83	25.27	31076
2014-09-03	25.30	25.32	24.88	25.13	41530
2014-09-04	25.25	25.45	25.05	25.10	18195
2014-09-05	24.96	25.41	24.90	25.25	28066
2014-09-08	25.35	25.44	25.09	25.40	25981
2014-09-09	25.28	25.28	24.75	24.87	35664
2014-09-10	24.84	25.27	24.66	25.21	24148
2014-09-11	24.99	25.47	24.99	25.41	23799
2014-09-12	25.48	25.64	25.03	25.25	52249
2014-09-15	25.14	25.14	24.77	24.95	33420
2014-09-16	24.82	25.20	24.68	24.98	49298
2014-09-17	24.91	25.40	24.75	25.10	29551
2014-09-18	25.18	25.76	25.00	25.62	36499
2014-09-19	25.69	25.73	24.88	24.94	118178
2014-09-22	24.70	24.95	24.54	24.73	52722
2014-09-23	24.72	24.85	24.21	24.32	54086
2014-09-24	24.35	24.44	24.15	24.33	27871
2014-09-25	24.34	24.34	23.84	23.94	39659
2014-09-26	23.94	24.11	23.85	24.03	51902
2014-09-29	23.79	24.15	23.79	23.97	44667
2014-09-30	23.87	23.95	23.44	23.46	86001
2014-10-01	23.51	23.88	23.24	23.58	65105
2014-10-02	23.52	24.20	23.52	23.92	37486
2014-10-03	24.25	24.34	23.69	23.78	36689
2014-10-06	23.76	24.01	23.53	23.67	38483
2014-10-07	23.47	23.76	23.26	23.27	59574
2014-10-08	23.29	24.59	23.07	24.54	91436
2014-10-09	24.50	24.50	23.60	23.66	76737
2014-10-10	23.49	24.52	23.49	23.88	56188
2014-10-13	23.80	24.84	23.48	24.64	58635
2014-10-14	24.76	25.44	24.76	25.23	83048
2014-10-15	24.78	24.98	24.38	24.86	90011
2014-10-16	24.50	25.35	24.02	25.15	72731
2014-10-17	25.53	25.74	24.38	24.44	118209
2014-10-20	24.40	24.80	24.24	24.69	52790
2014-10-21	24.75	25.16	24.75	25.13	38020
2014-10-22	25.12	25.25	24.82	24.91	55775
2014-10-23	25.21	25.49	24.94	25.01	45911
2014-10-24	25.06	25.10	24.93	24.98	22128
2014-10-27	24.79	25.47	24.72	25.40	27154
2014-10-28	25.50	26.89	25.27	26.27	130396
2014-10-29	26.52	27.21	25.61	26.99	135051
2014-10-30	26.81	26.99	24.49	26.89	136033
2014-10-31	27.47	27.78	26.82	27.59	134557
2014-11-03	27.74	27.93	27.30	27.60	83830
2014-11-04	27.43	28.00	27.40	27.95	46685
2014-11-05	28.00	28.40	27.80	28.35	61750
2014-11-06	27.78	27.96	26.64	27.49	93380
2014-11-07	27.53	27.68	27.08	27.61	44028
2014-11-10	27.53	28.00	27.46	27.99	78267
2014-11-11	28.00	28.05	27.89	28.02	63692
2014-11-12	27.82	28.38	27.75	28.16	86786
2014-11-13	28.26	28.39	27.48	28.12	5759
2014-11-14	27.82	28.02	27.54	27.74	73685
2014-11-17	27.61	28.09	27.49	27.50	53584
2014-11-18	27.67	27.96	27.60	27.82	46759
2014-11-19	27.70	27.83	26.99	27.34	65774
2014-11-20	27.15	27.61	27.05	27.55	27603
2014-11-21	27.88	28.01	27.35	27.42	63421
2014-11-24	27.58	28.15	27.58	28.15	45362
2014-11-25	28.11	28.26	27.88	28.04	73978
2014-11-26	28.14	28.40	28.00	28.28	76206
2014-11-28	28.58	28.69	27.34	27.48	53865
2014-12-01	27.55	27.59	26.84	26.89	79819
2014-12-02	26.96	28.34	26.96	28.34	60109
2014-12-03	28.27	28.67	28.09	28.57	68629
2014-12-04	28.47	28.80	28.06	28.71	70183
2014-12-05	28.67	29.28	28.67	28.95	75120
2014-12-08	28.90	29.20	28.42	28.83	82758
2014-12-09	28.43	29.21	28.14	29.15	89839
2014-12-10	28.96	29.20	28.40	28.46	63382
2014-12-11	28.69	28.92	28.63	28.78	53958
2014-12-12	28.37	29.05	28.16	28.36	54674
2014-12-15	28.40	28.75	28.07	28.28	55453
2014-12-16	28.25	29.05	27.96	28.29	121762
2014-12-17	28.29	29.14	28.06	29.12	130608
2014-12-18	29.32	29.49	29.11	29.39	58975
2014-12-19	29.30	29.40	28.86	29.25	226640
2014-12-22	29.27	29.47	29.05	29.39	55113
2014-12-23	29.61	29.94	29.21	29.84	54910
2014-12-24	29.83	29.92	28.50	29.69	35632
2014-12-26	29.88	30.23	29.80	30.19	50608
2014-12-29	30.25	30.80	30.21	30.47	60389
2014-12-30	30.30	30.70	30.15	30.45	30616
2014-12-31	30.49	30.66	29.66	29.81	74797
2015-01-02	30.09	30.09	28.74	29.22	60361
2015-01-05	29.10	29.22	28.43	28.70	45703
2015-01-06	28.56	29.07	27.64	27.92	63699
2015-01-07	28.02	28.34	27.79	28.10	42791
2015-01-08	28.36	28.85	28.07	28.23	100049
2015-01-09	28.17	28.17	27.27	27.34	83092
2015-01-12	27.31	27.48	27.00	27.42	62511
2015-01-13	27.71	28.27	27.19	27.80	66366
2015-01-14	27.38	28.01	27.15	27.38	45705
2015-01-15	27.33	27.53	27.01	27.27	42343
2015-01-16	27.13	28.12	27.12	28.04	70452
2015-01-20	28.12	28.44	27.57	27.85	70021
2015-01-21	27.88	27.97	27.42	27.64	74457
2015-01-22	27.95	29.01	27.94	28.94	94538
2015-01-23	29.03	29.03	28.18	28.47	31916
2015-01-26	28.37	28.92	28.13	28.78	72404
2015-01-27	27.52	28.85	27.52	27.86	72222
2015-01-28	28.17	28.17	27.40	27.41	60069
2015-01-29	27.41	28.52	27.23	28.47	79763
2015-01-30	28.17	28.46	27.43	27.49	86106
2015-02-02	27.62	28.09	27.41	28.07	69692
2015-02-03	28.11	28.90	27.67	28.36	85189
2015-02-04	28.26	28.58	27.88	28.04	49347
2015-02-05	28.16	28.94	28.11	28.75	58792
2015-02-06	28.91	29.25	28.51	28.94	84919
2015-02-09	28.72	28.94	28.37	28.43	71180
2015-02-10	28.57	28.57	27.63	28.21	57874
2015-02-11	28.18	28.25	27.65	28.10	51912
2015-02-12	28.31	28.59	28.04	28.57	56459
2015-02-13	28.50	28.82	28.18	28.60	54585
2015-02-17	28.66	28.97	28.24	28.79	32337
2015-02-18	28.65	28.65	28.22	28.48	65393
2015-02-19	28.33	28.78	28.23	28.50	28753
2015-02-20	28.57	28.81	28.08	28.81	49935
2015-02-23	28.58	28.89	28.22	28.81	52560
2015-02-24	28.80	29.18	28.70	28.97	27555
2015-02-25	28.86	28.94	28.43	28.65	23259
2015-02-26	28.70	29.03	28.59	28.91	33268
2015-02-27	28.98	28.98	28.30	28.33	56462
2015-03-02	28.34	28.97	28.30	28.83	51484
2015-03-03	28.66	28.97	28.38	28.92	63793
2015-03-04	28.77	28.95	28.53	28.88	82640
2015-03-05	29.00	29.16	28.41	29.12	87562
2015-03-06	28.96	29.81	28.95	28.97	73439
2015-03-09	29.11	29.70	29.11	29.49	62778
2015-03-10	29.07	29.39	28.79	28.91	47793
2015-03-11	28.90	28.90	28.59	28.77	75167
2015-03-12	29.11	29.73	28.75	29.63	101349
2015-03-13	29.68	29.79	28.76	29.59	47988
2015-03-16	29.85	29.85	29.13	29.22	88335
2015-03-17	29.20	29.45	28.91	29.33	56018
2015-03-18	29.19	29.62	29.05	29.34	57155
2015-03-19	29.22	29.39	28.96	29.36	44660
2015-03-20	29.46	30.00	29.40	29.97	244970
2015-03-23	29.97	30.20	29.76	29.98	60642
2015-03-24	29.86	30.10	29.72	30.02	60011
2015-03-25	30.09	30.20	29.50	29.51	82410
2015-03-26	29.49	29.99	29.30	29.91	63164
2015-03-27	29.92	30.00	29.57	29.77	81805
2015-03-30	29.25	29.57	28.30	29.28	175537
2015-03-31	29.08	29.08	27.83	28.38	397926
2015-04-01	28.22	28.78	28.10	28.73	116895
2015-04-02	28.76	29.23	28.61	28.92	54144
2015-04-06	28.65	28.96	28.44	28.82	59713
2015-04-07	28.76	29.00	28.50	28.74	75218
2015-04-08	28.63	28.95	28.59	28.88	80879
2015-04-09	28.88	29.16	28.28	28.69	64797
2015-04-10	28.89	29.00	28.51	28.64	103253
2015-04-13	28.74	28.95	28.17	28.95	65549
2015-04-14	28.95	28.95	28.60	28.94	65688
2015-04-15	28.94	29.02	28.78	28.86	125458
2015-04-16	28.87	28.97	28.50	28.85	57211
2015-04-17	28.62	28.79	28.19	28.30	67360
2015-04-20	28.43	28.69	28.23	28.44	84200
2015-04-21	27.70	28.47	27.10	27.65	82484
2015-04-22	27.75	27.96	27.19	27.80	65714
2015-04-23	27.66	27.79	27.36	27.43	46894
2015-04-24	27.35	27.79	27.20	27.62	53335
2015-04-27	27.65	28.12	27.23	27.64	86676
2015-04-28	27.64	28.24	27.59	28.21	93059
2015-04-29	28.02	28.25	27.61	27.61	66195
2015-04-30	27.47	27.65	26.84	26.90	106555
2015-05-01	26.94	27.30	26.33	26.73	83096
2015-05-04	26.62	26.90	26.53	26.60	70939
2015-05-05	26.32	26.81	26.03	26.24	71705
2015-05-06	26.25	26.67	25.97	26.63	60440
2015-05-07	26.46	26.74	26.21	26.55	39456
2015-05-08	26.88	26.88	26.40	26.64	48583
2015-05-11	26.56	27.09	26.56	26.75	54356
2015-05-12	26.68	26.86	26.27	26.70	50848
2015-05-13	26.82	26.90	26.60	26.83	43581
2015-05-14	26.84	27.10	26.80	27.06	36875
2015-05-15	27.02	27.15	26.32	26.52	69636
2015-05-18	26.54	27.09	25.68	26.97	54615
2015-05-19	26.90	27.20	26.90	27.02	34080
2015-05-20	27.15	27.15	26.72	26.86	42640
2015-05-21	26.92	27.03	26.76	26.92	109164
2015-05-22	27.00	27.08	26.88	27.01	69045
2015-05-26	26.83	27.04	26.80	26.92	72291
2015-05-27	26.94	27.35	26.80	27.32	59922
2015-05-28	27.29	27.38	27.12	27.38	39439
2015-05-29	27.26	27.40	26.92	27.09	65777
2015-06-01	27.37	27.42	26.85	27.10	40150
2015-06-02	26.89	27.69	26.89	27.35	35188
2015-06-03	27.38	27.91	27.21	27.83	55425
2015-06-04	27.59	27.89	27.30	27.62	52964
2015-06-05	27.95	28.30	27.63	28.27	77850
2015-06-08	28.13	28.49	28.13	28.17	68477
2015-06-09	28.00	28.50	27.85	28.29	48844
2015-06-10	28.40	28.95	28.40	28.60	90243
2015-06-11	28.47	28.54	28.15	28.51	51215
2015-06-12	28.45	28.60	28.31	28.54	33108
2015-06-15	28.40	28.74	28.02	28.52	61391
2015-06-16	28.33	29.00	28.33	28.99	63446
2015-06-17	29.00	29.00	28.56	28.78	63325
2015-06-18	29.00	29.36	28.73	29.31	165694
2015-06-19	29.22	29.49	28.91	29.07	404126
2015-06-22	29.33	29.50	29.26	29.44	88815
2015-06-23	29.44	29.89	29.44	29.89	86362
2015-06-24	29.72	29.98	29.72	29.93	61773
2015-06-25	29.93	29.93	29.71	29.80	106339
2015-06-26	29.80	30.12	29.80	30.05	361700
2015-06-29	29.86	30.13	29.64	29.72	184747
2015-06-30	29.75	30.05	29.56	29.59	71157
2015-07-01	29.82	29.97	29.42	29.91	82166
2015-07-02	29.96	29.96	29.21	29.42	37221
2015-07-06	29.26	29.76	29.16	29.64	53382
2015-07-07	29.62	29.62	29.09	29.45	87741
2015-07-08	29.09	29.41	29.08	29.25	137763
2015-07-09	29.62	29.91	29.18	29.84	94121
2015-07-10	29.98	30.44	29.87	30.33	104866
2015-07-13	30.48	30.88	30.25	30.29	82561
2015-07-14	30.30	30.69	30.16	30.62	114375
2015-07-15	30.70	31.12	30.49	31.00	129677
2015-07-16	31.08	31.48	31.06	31.15	161185
2015-07-17	31.25	31.25	30.72	30.99	131965
2015-07-20	30.99	31.25	30.76	31.22	60226
2015-07-21	31.25	31.99	31.01	31.94	180579
2015-07-22	31.18	32.88	31.04	32.60	302463
2015-07-23	32.50	32.50	31.63	31.81	129910
2015-07-24	31.64	31.70	31.17	31.46	124721
2015-07-27	31.19	31.37	30.80	31.01	91770
2015-07-28	31.18	31.18	30.58	30.68	71438
2015-07-29	30.72	30.88	30.51	30.53	70324
2015-07-30	30.35	30.81	30.24	30.65	82746
2015-07-31	30.70	31.19	30.57	30.92	83727
2015-08-03	30.90	31.06	30.58	30.96	43817
2015-08-04	30.69	31.17	30.55	30.69	46344
2015-08-05	30.78	31.34	30.69	30.89	50808
2015-08-06	30.97	31.03	30.42	30.61	35594
2015-08-07	30.40	30.63	29.89	30.48	61823
2015-08-10	30.44	31.23	30.44	31.13	92277
2015-08-11	30.84	31.23	30.84	31.04	77777
2015-08-12	30.85	30.85	29.94	30.31	42859
2015-08-13	30.38	30.60	29.97	30.15	156320
2015-08-14	30.07	30.79	30.06	30.74	48310
2015-08-17	30.71	31.16	30.49	30.98	64111
2015-08-18	30.99	31.15	30.46	30.60	67712
2015-08-19	30.48	30.96	30.18	30.74	68189
2015-08-20	30.59	30.78	29.46	30.32	91436
2015-08-21	29.88	30.60	29.88	30.17	76717
2015-08-24	27.07	30.47	26.57	28.77	120384
2015-08-25	29.60	29.73	28.03	28.04	74165
2015-08-26	28.61	29.31	28.24	29.30	81268
2015-08-27	29.63	30.15	29.09	29.55	145289
2015-08-28	29.36	29.73	29.19	29.48	84727
2015-08-31	29.38	30.08	29.38	29.92	110885
2015-09-01	29.31	29.93	28.92	29.12	104887
2015-09-02	29.47	29.87	29.18	29.58	43208
2015-09-03	29.54	29.92	29.50	29.65	59519
2015-09-04	29.23	29.78	29.13	29.64	105811
2015-09-08	30.07	30.07	29.33	29.55	137380
2015-09-09	29.93	29.93	29.31	29.39	109883
2015-09-10	29.49	29.88	29.32	29.64	50265
2015-09-11	29.41	29.90	29.37	29.75	82133
2015-09-14	29.89	31.16	29.83	31.12	173058
2015-09-15	31.20	31.83	30.97	31.71	110577
2015-09-16	31.85	31.85	31.37	31.70	121360
2015-09-17	31.72	32.32	31.06	31.09	187242
2015-09-18	30.73	31.37	30.60	31.29	1104913
2015-09-21	31.44	31.91	31.13	31.63	104514
2015-09-22	31.39	31.65	31.22	31.49	96486
2015-09-23	31.51	32.03	31.33	31.93	101266
2015-09-24	31.78	32.46	31.36	32.34	114042
2015-09-25	32.71	33.14	32.42	32.75	149798
2015-09-28	32.66	32.95	32.43	32.68	106439
2015-09-29	32.85	32.88	32.46	32.56	104260
2015-09-30	32.94	32.94	32.32	32.62	125528
2015-10-01	32.77	32.78	31.78	32.45	104377
2015-10-02	32.02	32.17	30.95	32.08	97231
2015-10-05	32.33	32.56	32.01	32.28	74292
2015-10-06	32.29	32.64	31.95	32.05	79408
2015-10-07	32.15	32.92	31.99	32.79	151741
2015-10-08	32.75	32.90	32.50	32.89	102552
2015-10-09	32.90	32.90	32.45	32.52	61958
2015-10-12	32.62	33.00	32.39	32.95	98356
2015-10-13	32.87	32.99	32.34	32.47	64081
2015-10-14	32.41	32.41	31.59	31.76	91492
2015-10-15	31.94	32.78	31.69	32.66	111657
2015-10-16	32.67	32.76	32.35	32.65	65235
2015-10-19	32.41	32.75	32.27	32.70	44637
2015-10-20	31.94	32.90	31.94	32.36	122189
2015-10-21	31.71	32.35	31.29	31.44	119338
2015-10-22	31.60	32.22	31.45	32.00	78227
2015-10-23	32.22	33.05	32.15	32.90	144426
2015-10-26	32.91	32.93	32.42	32.45	68240
2015-10-27	32.22	32.74	31.93	32.03	70474
2015-10-28	32.00	33.23	32.00	33.23	192550
2015-10-29	33.07	33.25	32.77	32.90	56862
2015-10-30	32.83	33.02	31.68	31.88	93386
2015-11-02	31.82	32.56	31.53	32.48	93778
2015-11-03	32.24	32.60	31.81	32.49	92091
2015-11-04	32.56	32.98	32.50	32.85	57294
2015-11-05	32.79	33.55	32.79	33.38	92662
2015-11-06	33.62	33.94	33.26	33.94	88184
2015-11-09	33.96	33.96	33.24	33.62	58972
2015-11-10	33.49	34.00	33.46	33.86	69338
2015-11-11	33.90	33.99	33.18	33.45	68586
2015-11-12	33.33	33.72	32.82	32.97	67554
2015-11-13	32.63	32.91	32.39	32.46	58855
2015-11-16	32.45	32.91	32.25	32.86	110566
2015-11-17	32.81	33.36	32.59	32.88	41545
2015-11-18	33.07	33.32	32.49	33.30	49978
2015-11-19	33.37	33.56	33.04	33.33	40258
2015-11-20	33.54	33.90	33.33	33.58	61367
2015-11-23	33.50	33.92	33.26	33.81	41467
2015-11-24	33.56	34.00	33.13	33.96	53917
2015-11-25	34.00	34.00	33.62	34.00	48177
2015-11-27	33.92	34.00	33.81	33.99	30293
2015-11-30	34.00	34.00	33.68	33.92	93026
2015-12-01	33.98	34.00	33.52	33.75	96023
2015-12-02	33.84	33.85	33.09	33.25	46486
2015-12-03	33.41	33.56	32.61	32.67	54641
2015-12-04	32.68	33.34	32.56	33.26	49940
2015-12-07	33.27	33.31	32.36	32.57	54771
2015-12-08	32.35	32.44	31.92	32.14	37974
2015-12-09	32.09	32.09	31.25	31.57	74728
2015-12-10	31.64	31.87	31.39	31.52	91119
2015-12-11	30.92	31.20	30.05	30.13	139450
2015-12-14	30.00	30.47	29.67	30.06	159266
2015-12-15	30.20	30.84	30.19	30.79	92941
2015-12-16	30.96	31.18	30.23	31.09	73627
2015-12-17	31.27	31.40	31.02	31.22	104632
2015-12-18	31.03	31.32	30.71	30.95	542272
2015-12-21	31.22	31.50	30.86	31.32	111385
2015-12-22	31.40	31.54	30.89	31.50	85270
2015-12-23	31.64	31.64	30.96	31.00	92171
2015-12-24	31.04	31.25	30.93	31.15	47098
2015-12-28	31.14	31.25	30.65	31.08	81281
2015-12-29	31.29	31.60	31.11	31.50	39977
2015-12-30	31.50	31.50	31.02	31.38	68976
2015-12-31	31.23	31.38	30.79	30.82	101301
2016-01-04	30.28	30.52	29.28	29.41	101124
2016-01-05	29.44	29.86	29.25	29.48	52635
2016-01-06	29.03	29.62	29.03	29.46	57373
2016-01-07	29.00	29.33	28.50	28.61	72055
2016-01-08	28.78	29.00	28.03	28.15	95352
2016-01-11	28.23	28.96	28.11	28.65	43719
2016-01-12	28.96	28.96	28.17	28.54	59038
2016-01-13	28.60	28.60	27.19	27.40	96649
2016-01-14	27.67	28.23	27.40	27.75	47410
2016-01-15	27.03	27.56	26.65	27.43	88373
2016-01-19	27.72	27.91	26.99	27.10	74312
2016-01-20	26.70	27.37	26.20	27.15	123369
2016-01-21	27.18	27.34	26.59	26.68	66978
2016-01-22	26.72	27.00	26.46	26.68	133976
2016-01-25	26.64	26.79	26.22	26.39	88509
2016-01-26	25.40	26.95	25.40	26.47	82385
2016-01-27	26.27	26.27	24.82	24.98	184011
2016-01-28	25.32	25.81	25.27	25.60	123057
2016-01-29	25.68	27.01	25.62	27.01	179089
2016-02-01	26.87	27.26	26.49	26.55	85538
2016-02-02	26.23	26.47	25.91	25.98	62013
2016-02-03	26.24	26.65	25.59	26.09	90332
2016-02-04	26.17	26.66	25.61	25.80	72941
2016-02-05	25.74	26.08	25.27	25.27	101833
2016-02-08	25.04	25.71	24.98	25.57	85296
2016-02-09	25.05	25.68	25.02	25.30	68905
2016-02-10	25.53	25.98	25.00	25.03	47652
2016-02-11	24.67	24.95	24.31	24.65	69726
2016-02-12	24.90	25.64	24.64	25.36	107174
2016-02-16	25.75	26.00	25.36	25.58	98703
2016-02-17	25.73	25.98	25.41	25.80	126684
2016-02-18	25.83	25.97	25.33	25.57	79996
2016-02-19	25.53	26.25	25.53	26.04	167445
2016-02-22	26.93	27.34	26.34	26.64	141424
2016-02-23	26.54	26.76	25.78	25.79	89947
2016-02-24	25.48	25.59	24.99	25.00	168018
2016-02-25	25.20	25.71	24.95	25.40	171225
2016-02-26	25.62	26.18	24.90	25.59	130882
2016-02-29	25.50	25.71	25.19	25.22	111620
2016-03-01	25.47	26.36	25.43	26.05	175675
2016-03-02	26.00	26.28	25.80	26.05	119742
2016-03-03	25.90	26.46	25.90	26.38	151399
2016-03-04	26.48	26.50	26.05	26.21	146810
2016-03-07	25.91	26.46	25.91	26.34	153501
2016-03-08	26.13	26.20	25.78	25.81	110368
2016-03-09	25.88	26.27	25.65	25.74	59694
2016-03-10	25.79	25.86	25.28	25.59	67164
2016-03-11	25.77	26.08	25.54	26.02	56350
2016-03-14	25.94	26.04	25.54	25.77	53088
2016-03-15	25.49	25.76	25.48	25.56	72644
2016-03-16	25.56	25.79	24.87	25.07	71784
2016-03-17	24.98	25.50	24.62	25.37	195887
2016-03-18	25.51	26.05	25.42	25.82	190064
2016-03-21	25.77	25.88	25.49	25.74	74986
2016-03-22	25.55	25.77	25.42	25.50	52319
2016-03-23	25.33	25.50	25.15	25.18	77695
2016-03-24	25.07	25.27	24.89	25.26	82998
2016-03-28	25.28	25.46	25.15	25.17	13537
2016-03-29	25.18	25.69	24.97	25.67	122590
2016-03-30	25.74	25.99	25.40	25.80	61107
2016-03-31	25.76	26.05	25.60	25.76	77510
2016-04-01	25.53	25.73	25.32	25.59	65461
2016-04-04	25.53	25.85	25.34	25.36	45320
2016-04-05	25.13	25.29	24.88	24.88	69592
2016-04-06	24.85	24.97	24.46	24.70	78078
2016-04-07	24.70	24.70	23.85	24.00	88160
2016-04-08	24.17	24.55	24.06	24.29	71349
2016-04-11	24.46	25.04	24.46	24.71	77495
2016-04-12	24.69	25.24	24.50	25.07	46780
2016-04-13	25.23	25.96	25.23	25.88	72690
2016-04-14	25.85	26.26	25.76	25.85	44353
2016-04-15	25.72	25.99	25.66	25.83	39377
2016-04-18	25.56	25.99	25.56	25.96	62120
2016-04-19	25.95	26.30	25.87	26.14	33410
2016-04-20	26.11	26.46	26.01	26.33	40330
2016-04-21	25.85	26.28	25.38	26.01	93550
2016-04-22	25.81	25.94	25.55	25.89	116059
2016-04-25	25.85	25.89	25.48	25.58	74038
2016-04-26	25.68	26.08	25.67	26.03	86664
2016-04-27	25.96	26.16	25.76	26.07	172124
2016-04-28	25.98	26.10	25.67	25.85	76582
2016-04-29	25.73	26.03	25.52	25.67	50450
2016-05-02	25.79	26.03	25.51	25.91	65664
2016-05-03	25.67	25.99	24.87	25.11	66533
2016-05-04	25.02	25.18	24.54	24.68	57197
2016-05-05	24.85	24.90	24.43	24.45	46697
2016-05-06	24.30	24.67	24.15	24.67	95522
2016-05-09	24.56	24.78	24.34	24.54	43280
2016-05-10	24.76	25.14	24.51	24.96	44695
2016-05-11	24.87	25.14	24.71	24.73	35896
2016-05-12	24.79	25.04	24.42	24.73	40897
2016-05-13	25.02	25.13	24.27	24.33	36788
2016-05-16	24.25	25.08	24.25	24.98	54905
2016-05-17	24.74	24.98	23.83	23.95	84595
2016-05-18	23.90	25.04	23.89	25.03	48457
2016-05-19	25.01	25.78	24.60	24.78	74626
2016-05-20	24.96	25.38	24.96	25.22	75741
2016-05-23	25.22	25.30	24.88	24.94	52742
2016-05-24	24.98	25.90	24.82	25.86	90373
2016-05-25	25.88	26.29	25.65	25.93	54857
2016-05-26	25.91	25.91	25.46	25.58	32589
2016-05-27	25.51	25.93	25.39	25.93	38092
2016-05-31	25.95	26.03	25.53	25.87	91869
2016-06-01	25.70	26.14	25.55	26.14	59593
2016-06-02	26.07	26.50	25.93	26.49	66407
2016-06-03	26.25	26.31	25.75	26.16	75111
2016-06-06	26.17	26.95	26.17	26.79	72674
2016-06-07	26.76	26.78	26.56	26.64	50509
2016-06-08	26.64	26.96	26.56	26.73	43382
2016-06-09	26.60	26.72	26.12	26.62	79089
2016-06-10	26.28	26.67	26.12	26.48	57990
2016-06-13	26.43	26.67	26.15	26.30	55581
2016-06-14	26.84	26.84	26.00	26.13	52745
2016-06-15	26.28	26.51	25.92	25.98	47478
2016-06-16	25.84	25.84	25.53	25.75	44458
2016-06-17	25.81	25.96	25.15	25.39	143835
2016-06-20	25.70	26.03	25.62	25.64	69766
2016-06-21	25.66	25.67	25.33	25.56	88654
2016-06-22	25.70	25.85	25.35	25.38	58259
2016-06-23	25.72	26.20	25.72	26.08	130179
2016-06-24	24.78	25.05	24.00	24.04	124561
2016-06-27	23.83	23.95	23.10	23.34	96181
2016-06-28	23.63	23.76	23.13	23.17	143157
2016-06-29	23.42	23.70	23.06	23.17	134118
2016-06-30	23.19	24.47	23.19	24.45	122239
2016-07-01	24.34	24.71	23.81	24.06	52859
2016-07-05	23.83	24.49	23.32	23.48	45013
2016-07-06	23.67	23.91	23.32	23.83	66504
2016-07-07	23.80	24.12	23.64	23.80	56825
2016-07-08	24.13	24.53	23.98	24.34	82774
2016-07-11	24.44	24.88	24.06	24.87	58656
2016-07-12	25.03	25.69	25.00	25.51	61262
2016-07-13	25.60	25.83	25.33	25.77	98809
2016-07-14	25.95	26.00	25.58	25.66	112322
2016-07-15	25.90	25.90	25.40	25.72	49314
2016-07-18	25.68	25.88	25.53	25.55	48570
2016-07-19	25.55	25.72	25.45	25.50	63510
2016-07-20	25.67	25.67	25.25	25.48	30631
2016-07-21	25.58	25.58	25.03	25.04	34369
2016-07-22	25.01	25.78	25.01	25.55	22819
2016-07-25	25.52	25.57	25.15	25.34	27667
2016-07-26	25.67	25.71	25.37	25.59	29907
2016-07-27	25.63	25.88	25.55	25.74	37185
2016-07-28	25.49	25.72	25.24	25.48	49546
2016-07-29	25.41	25.66	25.22	25.49	64290
2016-08-01	25.55	25.72	25.29	25.35	34736
2016-08-02	25.24	25.24	24.83	25.08	34118
2016-08-03	25.14	25.47	25.06	25.46	30887
2016-08-04	25.46	25.67	25.36	25.46	24112
2016-08-05	25.62	26.33	25.60	26.26	60660
2016-08-08	26.28	26.34	25.95	26.25	31410
2016-08-09	26.26	26.49	26.22	26.38	44262
2016-08-10	26.38	26.40	26.09	26.30	48276
2016-08-11	26.33	26.49	26.19	26.35	31762
2016-08-12	26.19	26.49	26.06	26.39	24587
2016-08-15	26.31	26.75	26.29	26.63	37549
2016-08-16	26.57	26.64	26.45	26.54	28686
2016-08-17	26.54	26.92	26.10	26.76	52235
2016-08-18	26.83	27.24	26.72	26.99	84803
2016-08-19	27.00	27.43	26.92	27.25	108472
2016-08-22	27.23	27.53	27.11	27.47	35486
2016-08-23	27.64	27.97	27.51	27.55	40182
2016-08-24	27.62	28.12	27.08	28.04	59883
2016-08-25	27.90	28.38	27.86	28.38	59791
2016-08-26	28.16	28.60	28.09	28.58	58752
2016-08-29	28.66	28.74	28.38	28.60	58083
2016-08-30	28.72	28.96	28.57	28.85	42428
2016-08-31	28.85	28.85	28.44	28.75	88905
2016-09-01	28.85	28.85	28.15	28.48	55055
2016-09-02	28.49	28.87	28.25	28.87	73253
2016-09-06	28.88	28.91	28.35	28.64	34553
2016-09-07	28.65	28.97	28.47	28.95	43617
2016-09-08	29.01	29.43	29.01	29.34	66393
2016-09-09	29.21	29.30	28.74	28.76	64668
2016-09-12	28.76	28.98	28.29	28.98	72746
2016-09-13	28.68	28.72	25.95	28.58	38702
2016-09-14	28.57	28.61	27.86	27.88	28390
2016-09-15	27.85	28.40	27.69	28.38	43539
2016-09-16	28.43	28.69	28.16	28.54	172329
2016-09-19	28.67	29.43	28.32	28.66	31534
2016-09-20	28.85	28.99	28.55	28.58	51594
2016-09-21	28.64	28.96	28.56	28.86	94731
2016-09-22	28.91	29.20	25.85	29.19	106607
2016-09-23	29.05	29.13	28.89	28.99	54738
2016-09-26	28.80	28.95	28.26	28.26	60971
2016-09-27	28.26	28.63	28.06	28.61	69364
2016-09-28	28.67	29.09	28.29	28.84	48434
2016-09-29	28.90	28.90	28.19	28.25	39247
2016-09-30	28.39	29.15	27.93	28.99	70027
2016-10-03	28.76	28.77	28.36	28.58	67023
2016-10-04	28.56	28.79	28.36	28.58	81832
2016-10-05	28.62	28.98	28.38	28.76	67677
2016-10-06	28.46	28.76	27.14	28.70	62129
2016-10-07	28.64	28.74	28.02	28.55	69822
2016-10-10	28.59	29.06	28.59	28.78	39697
2016-10-11	28.80	29.00	28.08	28.53	53088
2016-10-12	28.60	28.94	28.48	28.69	24885
2016-10-13	28.56	28.56	27.85	27.99	64985
2016-10-14	28.29	28.41	27.96	28.19	45925
2016-10-17	28.26	28.30	27.85	28.02	39876
2016-10-18	28.29	28.39	25.85	28.16	99175
2016-10-19	28.32	28.68	28.21	28.25	97317
2016-10-20	30.00	30.00	28.70	28.75	215807
2016-10-21	28.41	29.28	28.41	28.75	166692
2016-10-24	29.99	30.45	29.60	29.93	252925
2016-10-25	30.07	31.55	29.91	31.54	142196
2016-10-26	31.57	31.97	31.31	31.45	233725
2016-10-27	31.60	31.60	31.11	31.26	148176
2016-10-28	31.29	31.40	30.62	30.65	85328
2016-10-31	30.85	31.66	30.51	31.39	159270
2016-11-01	31.22	31.22	30.46	30.77	84003
2016-11-02	30.77	30.93	30.06	30.09	75476
2016-11-03	30.30	30.52	30.02	30.10	50058
2016-11-04	30.18	30.31	29.58	29.65	75241
2016-11-07	30.32	30.72	30.32	30.48	94905
2016-11-08	30.39	30.51	30.08	30.31	57105
2016-11-09	30.61	31.50	30.51	31.49	232394
2016-11-10	32.16	33.45	29.96	33.27	192633
2016-11-11	33.33	34.89	32.79	34.88	275006
2016-11-14	35.38	36.47	34.24	34.82	195417
2016-11-15	34.53	34.53	33.14	34.03	166502
2016-11-16	33.12	33.49	32.51	32.95	212129
2016-11-17	32.55	33.61	32.55	33.22	166820
2016-11-18	33.37	34.10	32.79	34.09	399139
2016-11-21	34.14	34.30	33.72	34.00	155643
2016-11-22	34.00	35.06	33.70	35.05	107383
2016-11-23	35.01	35.38	34.77	35.00	70209
2016-11-25	34.99	35.06	34.82	35.06	23902
2016-11-28	34.79	35.08	34.62	34.79	92893
2016-11-29	34.82	35.98	34.80	35.47	115362
2016-11-30	35.89	36.00	35.05	35.39	113371
2016-12-01	35.42	36.25	35.26	35.99	127975
2016-12-02	36.00	36.04	35.20	35.40	82531
2016-12-05	35.65	36.25	35.52	36.22	122189
2016-12-06	36.25	37.00	36.02	36.87	95583
2016-12-07	36.93	37.37	36.37	37.26	95332
2016-12-08	37.31	38.40	36.81	37.95	154479
2016-12-09	38.04	38.08	37.51	38.07	118006
2016-12-12	38.07	38.49	37.15	37.38	85698
2016-12-13	37.60	37.86	36.85	37.66	108542
2016-12-14	37.37	38.02	34.66	37.30	270838
2016-12-15	37.50	38.02	37.34	37.67	160756
2016-12-16	37.73	38.26	37.16	37.73	712040
2016-12-19	37.57	38.40	37.22	38.31	74287
2016-12-20	38.38	38.99	38.14	38.75	89687
2016-12-21	38.57	38.98	38.49	38.74	69680
2016-12-22	38.85	39.11	38.38	38.89	59792
2016-12-23	38.97	39.06	38.61	38.90	39615
2016-12-27	39.00	39.00	38.36	38.62	83312
2016-12-28	38.81	39.51	38.22	39.44	229346
2016-12-29	39.50	39.65	38.76	39.33	126436
2016-12-30	39.40	39.50	38.88	39.04	64664
2017-01-03	39.50	39.84	38.45	38.69	96447
2017-01-04	38.65	39.25	38.63	39.11	114779
2017-01-05	38.97	38.97	37.81	38.06	92584
2017-01-06	38.39	38.48	38.02	38.17	85156
2017-01-09	37.88	37.88	37.32	37.41	54281
2017-01-10	37.36	38.34	37.06	38.26	80431
2017-01-11	38.42	38.61	37.87	38.56	92263
2017-01-12	38.39	38.39	37.14	37.62	63665
2017-01-13	37.94	38.56	37.75	37.83	58457
2017-01-17	37.54	37.54	36.63	36.69	60328
2017-01-18	37.01	37.43	36.47	37.39	60396
2017-01-19	37.41	37.41	36.72	36.92	48132
2017-01-20	36.95	37.70	36.48	37.23	48544
2017-01-23	37.13	37.60	36.79	37.12	38590
2017-01-24	37.23	38.28	37.11	37.99	64935
2017-01-25	38.47	38.82	38.15	38.36	68769
2017-01-26	39.00	39.01	38.25	38.75	51367
2017-01-27	38.37	38.69	37.86	37.93	58579
2017-01-30	37.70	37.70	36.79	36.95	89427
2017-01-31	36.92	37.76	36.88	37.62	97851
2017-02-01	38.09	38.35	37.23	37.32	65688
2017-02-02	37.17	37.17	36.26	36.49	85268
2017-02-03	37.05	37.44	36.68	37.29	51569
2017-02-06	36.96	37.20	36.66	36.75	50882
2017-02-07	36.75	36.81	36.07	36.33	56188
2017-02-08	36.18	36.18	35.46	35.82	70707
2017-02-09	36.01	36.56	35.82	36.21	51249
2017-02-10	36.49	36.83	36.01	36.79	92102
2017-02-13	37.11	37.38	36.93	37.15	59406
2017-02-14	37.23	37.48	36.72	37.24	68503
2017-02-15	37.32	37.49	37.05	37.35	25080
2017-02-16	37.40	37.40	37.00	37.22	284913
2017-02-17	37.15	37.36	37.00	37.13	131926
2017-02-21	37.20	37.30	36.94	37.21	86332
2017-02-22	37.03	37.30	36.45	37.24	75839
2017-02-23	37.39	37.62	36.70	37.36	74952
2017-02-24	36.96	37.27	36.67	36.85	86614
2017-02-27	36.82	36.86	36.46	36.52	129845
2017-02-28	36.46	36.49	34.87	35.59	292182
2017-03-01	36.32	36.97	35.67	36.58	243811
2017-03-02	36.67	36.95	35.81	35.89	117835
2017-03-03	35.91	36.39	35.91	36.17	88563
2017-03-06	35.95	36.14	35.56	35.87	88631
2017-03-07	35.89	36.29	35.56	36.05	83919
2017-03-08	36.39	36.55	35.36	35.41	80679
2017-03-09	35.43	35.98	35.20	35.30	47261
2017-03-10	35.65	35.72	34.76	35.04	79468
2017-03-13	34.74	35.50	34.74	34.99	43664
2017-03-14	34.81	35.12	34.59	35.00	42837
2017-03-15	34.77	35.52	34.61	35.00	75082
2017-03-16	35.19	35.96	35.19	35.93	85614
2017-03-17	35.65	36.54	35.41	36.40	318763
2017-03-20	36.35	36.35	35.32	35.38	59357
2017-03-21	35.56	35.88	33.53	33.55	82160
2017-03-22	33.23	34.29	31.72	33.27	92156
2017-03-23	33.27	34.05	33.27	33.80	42101
2017-03-24	33.95	34.45	33.44	33.61	120560
2017-03-27	32.86	33.70	32.40	33.54	53070
2017-03-28	33.46	34.22	33.14	34.05	77233
2017-03-29	34.01	34.01	33.58	33.73	31871
2017-03-30	33.78	34.96	33.78	34.79	89239
2017-03-31	34.75	34.93	34.38	34.60	125942
2017-04-03	34.68	34.75	33.45	33.71	95088
2017-04-04	33.57	34.35	33.57	34.10	76227
2017-04-05	34.40	34.67	33.38	33.46	88293
2017-04-06	33.40	34.04	33.18	33.93	66713
2017-04-07	33.67	33.86	33.39	33.68	144848
2017-04-10	33.81	34.01	33.17	33.60	39328
2017-04-11	33.44	34.34	33.44	34.30	72477
2017-04-12	34.06	34.21	33.51	33.74	46102
2017-04-13	33.51	33.92	32.75	32.78	60920
2017-04-17	32.86	33.45	32.48	33.41	60626
2017-04-18	33.18	33.73	33.03	33.64	50554
2017-04-19	33.63	34.51	33.48	34.37	259766
2017-04-20	34.66	35.86	34.62	35.80	96676
2017-04-21	35.65	35.79	33.79	34.84	100194
2017-04-24	35.73	36.48	35.64	36.17	81517
2017-04-25	36.53	36.93	36.30	36.66	71476
2017-04-26	36.65	37.59	36.29	37.31	100254
2017-04-27	37.36	37.36	36.58	36.77	119856
2017-04-28	36.78	36.82	35.90	35.96	96652
2017-05-01	36.15	36.72	35.95	36.26	52789
2017-05-02	36.05	36.45	35.49	35.78	46928
2017-05-03	35.60	35.98	35.22	35.84	46577
2017-05-04	36.10	36.32	35.95	36.17	40749
2017-05-05	36.35	36.35	35.61	35.99	61183
2017-05-08	35.89	36.44	35.67	36.21	92870
2017-05-09	36.28	36.71	35.72	35.91	83046
2017-05-10	35.79	36.12	35.42	35.59	47436
2017-05-11	35.35	35.62	34.90	34.96	72883
2017-05-12	35.60	35.60	34.48	34.89	59691
2017-05-15	35.01	35.37	34.71	35.14	45747
2017-05-16	35.15	35.31	34.81	35.13	54925
2017-05-17	34.37	34.58	33.46	33.62	94296
2017-05-18	33.49	34.38	33.49	33.85	62642
2017-05-19	33.83	34.18	33.36	33.45	79200
2017-05-22	33.47	33.75	33.27	33.61	42137
2017-05-23	33.68	34.38	33.36	34.18	49309
2017-05-24	34.31	35.13	33.70	33.95	46431
2017-05-25	34.15	34.46	33.56	34.04	45408
2017-05-26	33.94	34.03	33.48	33.81	36982
2017-05-30	33.65	33.67	33.08	33.49	54415
2017-05-31	33.54	33.54	32.75	33.37	45301
2017-06-01	33.52	34.12	33.06	34.03	55494
2017-06-02	33.70	35.17	33.70	34.37	68143
2017-06-05	34.34	34.50	33.85	33.85	31934
2017-06-06	33.47	33.87	33.33	33.62	37508
2017-06-07	33.94	34.33	33.85	33.96	29667
2017-06-08	33.85	36.03	33.85	35.37	55449
2017-06-09	35.70	37.16	35.39	37.08	103398
2017-06-12	37.17	37.94	36.59	36.91	79089
2017-06-13	37.06	37.13	36.17	36.66	63985
2017-06-14	36.38	36.57	35.76	36.46	54048
2017-06-15	36.00	36.90	36.00	36.31	47835
2017-06-16	35.42	36.45	34.95	35.59	283662
2017-06-19	35.93	36.28	35.39	35.44	48846
2017-06-20	35.12	35.39	34.90	35.17	51677
2017-06-21	35.35	35.35	34.44	34.49	54977
2017-06-22	34.48	35.45	34.29	34.86	45827
2017-06-23	34.94	35.54	34.51	35.36	231065
2017-06-26	35.36	35.60	34.68	34.90	90630
2017-06-27	35.14	35.58	34.96	35.10	60929
2017-06-28	35.49	36.18	35.38	36.05	114288
2017-06-29	36.20	36.48	34.88	36.17	73985
2017-06-30	36.20	36.20	35.19	35.86	66322
2017-07-03	35.99	36.95	35.49	36.64	28435
2017-07-05	36.63	37.99	36.29	36.80	127340
2017-07-06	36.69	36.96	35.98	36.25	64029
2017-07-07	36.41	37.06	35.99	36.92	54776
2017-07-10	36.81	37.00	36.24	36.25	47561
2017-07-11	36.24	36.24	35.57	36.19	54730
2017-07-12	36.19	36.51	35.85	36.42	61619
2017-07-13	36.37	36.58	35.87	36.36	43513
2017-07-14	36.05	36.57	35.70	36.35	74256
2017-07-17	36.30	36.67	35.98	36.46	69959
2017-07-18	36.18	36.57	35.95	36.46	58693
2017-07-19	36.55	36.90	36.19	36.64	51005
2017-07-20	37.00	37.55	36.34	37.41	70956
2017-07-21	37.85	38.40	37.11	37.97	163369
2017-07-24	37.96	38.57	37.60	38.20	55182
2017-07-25	38.62	38.92	37.95	38.58	64188
2017-07-26	38.68	38.68	37.36	37.49	56960
2017-07-27	37.65	38.29	37.31	37.47	47266
2017-07-28	37.46	37.67	37.09	37.52	45495
2017-07-31	37.54	38.07	37.36	37.88	55662
2017-08-01	37.96	37.96	37.46	37.74	31216
2017-08-02	37.75	37.75	37.20	37.28	29354
2017-08-03	37.28	37.28	36.62	36.68	54379
2017-08-04	37.08	37.46	36.91	37.23	37364
2017-08-07	37.22	37.41	36.57	36.60	57568
2017-08-08	36.61	37.48	36.61	36.88	34447
2017-08-09	36.52	36.70	36.18	36.38	44591
2017-08-10	35.87	36.42	35.72	35.73	68318
2017-08-11	35.98	36.48	35.06	35.37	70700
2017-08-14	35.80	36.65	35.55	36.42	70192
2017-08-15	36.62	36.62	35.95	35.98	33097
2017-08-16	36.03	36.18	35.47	35.70	41087
2017-08-17	35.70	36.04	34.65	34.70	74703
2017-08-18	34.45	35.34	34.36	34.75	79779
2017-08-21	34.66	35.20	34.51	34.94	35330
2017-08-22	35.05	35.32	35.04	35.29	25816
2017-08-23	35.08	35.60	35.08	35.51	66959
2017-08-24	35.78	35.85	35.36	35.67	62901
2017-08-25	35.60	35.75	33.92	35.66	33532
2017-08-28	35.93	35.93	35.31	35.65	51803
2017-08-29	35.11	35.56	34.99	35.38	55319
2017-08-30	35.27	35.88	35.09	35.55	45276
2017-08-31	35.74	36.37	35.74	35.94	59762
2017-09-01	36.55	37.53	36.02	36.50	73198
2017-09-05	36.29	36.29	35.66	35.75	97356
2017-09-06	35.92	36.25	35.75	35.88	56418
2017-09-07	35.80	35.80	34.67	35.03	73536
2017-09-08	35.05	35.64	35.05	35.35	46895
2017-09-11	35.64	36.32	35.64	36.11	42949
2017-09-12	36.12	36.96	36.12	36.66	54383
2017-09-13	36.33	36.77	36.25	36.73	79354
2017-09-14	36.79	36.96	36.43	36.76	44951
2017-09-15	36.78	37.29	36.41	37.15	222466
2017-09-18	37.30	37.87	36.77	37.40	72263
2017-09-19	37.47	37.92	37.10	37.68	75016
2017-09-20	37.70	38.44	37.01	38.16	63046
2017-09-21	38.15	38.65	37.81	38.58	48028
2017-09-22	38.44	38.91	38.21	38.69	67755
2017-09-25	38.67	39.00	38.40	38.72	69628
2017-09-26	38.82	38.82	38.03	38.22	122268
2017-09-27	38.52	39.64	38.09	39.38	241537
2017-09-28	39.47	39.48	38.91	39.46	110341
2017-09-29	39.46	39.94	39.16	39.58	108237
2017-10-02	39.50	40.00	38.52	39.99	145096
2017-10-03	40.22	40.72	39.79	40.69	99156
2017-10-04	40.69	41.00	39.48	39.60	115379
2017-10-05	39.78	40.53	39.34	40.30	147674
2017-10-06	40.43	40.87	40.36	40.73	70607
2017-10-09	40.75	40.90	40.46	40.60	51547
2017-10-10	40.83	41.38	40.69	41.28	72127
2017-10-11	41.26	41.43	40.90	41.21	82081
2017-10-12	41.21	41.47	41.01	41.24	74434
2017-10-13	41.23	41.32	40.66	41.01	73881
2017-10-16	41.21	41.31	40.82	40.99	61062
2017-10-17	41.06	41.09	40.48	40.67	48787
2017-10-18	40.85	41.05	40.55	40.69	60300
2017-10-19	41.50	41.50	39.35	41.23	73688
2017-10-20	41.64	42.30	40.80	41.05	115029
2017-10-23	41.02	41.38	40.54	40.98	63281
2017-10-24	41.07	41.70	40.81	41.26	62391
2017-10-25	41.44	41.91	40.86	41.67	49003
2017-10-26	41.91	42.35	41.48	41.92	48893
2017-10-27	41.95	42.36	40.87	41.94	126730
2017-10-30	41.91	41.91	40.13	40.24	97135
2017-10-31	40.43	41.24	40.04	40.89	90555
2017-11-01	41.06	41.06	40.09	40.33	51231
2017-11-02	40.32	41.80	40.32	41.71	104522
2017-11-03	41.41	41.66	40.66	41.22	80141
2017-11-06	41.21	41.72	41.06	41.58	75033
2017-11-07	41.47	41.65	39.84	40.06	147010
2017-11-08	39.87	39.90	39.12	39.43	66572
2017-11-09	39.10	39.38	38.16	38.78	71083
2017-11-10	38.95	39.11	38.60	38.61	79267
2017-11-13	38.28	39.21	38.28	39.12	39452
2017-11-14	38.87	39.42	38.55	39.23	89203
2017-11-15	38.86	40.13	38.35	39.43	145571
2017-11-16	39.83	40.21	39.29	39.52	94043
2017-11-17	39.32	39.90	39.06	39.58	74353
2017-11-20	39.66	39.90	39.43	39.90	91444
2017-11-21	40.02	40.54	39.85	40.34	78659
2017-11-22	40.48	40.55	40.14	40.21	45716
2017-11-24	40.22	40.22	39.58	39.93	50616
2017-11-27	39.94	40.37	39.91	39.93	35658
2017-11-28	40.02	41.35	39.81	41.26	74331
2017-11-29	41.48	43.10	41.48	43.05	87161
2017-11-30	42.57	43.17	41.67	41.76	145663
2017-12-01	41.75	41.82	40.11	41.37	65343
2017-12-04	41.92	42.30	41.22	41.55	78026
2017-12-05	41.62	41.64	40.41	40.43	95573
2017-12-06	40.32	41.04	40.31	40.35	92364
2017-12-07	40.20	40.81	40.05	40.06	189374
2017-12-08	40.43	40.43	39.67	39.74	94980
2017-12-11	39.80	40.06	39.09	39.29	74020
2017-12-12	39.41	40.85	39.32	39.51	114314
2017-12-13	39.56	39.94	39.12	39.23	79268
2017-12-14	39.37	39.60	38.80	38.90	105435
2017-12-15	38.97	41.04	38.97	40.74	659167
2017-12-18	41.00	42.22	40.70	41.11	127766
2017-12-19	41.11	41.20	40.43	40.69	155355
2017-12-20	40.87	40.95	39.98	40.45	59531
2017-12-21	40.65	41.07	40.16	40.82	62965
2017-12-22	40.84	40.84	39.88	40.33	68492
2017-12-26	40.33	40.59	39.72	40.11	59268
2017-12-27	40.12	40.43	39.82	40.18	63072
2017-12-28	40.28	40.53	40.24	40.40	61515
2017-12-29	40.49	40.49	39.67	39.81	122879
2018-01-02	40.12	40.51	39.31	39.56	96110
2018-01-03	39.51	39.55	38.76	39.20	117361
2018-01-04	39.45	39.81	39.13	39.18	79658
2018-01-05	39.44	39.67	38.96	39.39	92758
2018-01-08	39.33	40.14	39.04	39.88	102659
2018-01-09	40.00	41.00	39.83	40.52	103843
2018-01-10	40.67	41.47	39.99	40.99	124087
2018-01-11	41.12	41.65	40.84	41.62	113970
2018-01-12	41.65	42.26	37.79	41.86	90153
2018-01-16	42.12	42.62	40.57	41.42	95537
2018-01-17	41.70	41.93	40.95	41.90	65400
2018-01-18	41.82	41.89	41.38	41.39	120401
2018-01-19	41.26	42.31	41.26	41.94	116173
2018-01-22	41.89	41.89	41.56	41.79	64469
2018-01-23	41.67	42.01	41.24	41.71	40003
2018-01-24	41.97	42.19	41.03	41.05	93580
2018-01-25	40.80	40.99	39.00	40.73	243775
2018-01-26	41.03	41.21	40.18	40.44	41893
2018-01-29	40.42	40.98	40.42	40.60	83785
2018-01-30	40.54	41.01	40.20	40.60	91379
2018-01-31	40.66	40.97	40.21	40.36	63604
2018-02-01	40.25	41.05	40.00	41.00	94275
2018-02-02	40.72	41.59	40.65	40.76	70848
2018-02-05	40.36	41.19	39.09	39.17	105322
2018-02-06	38.43	39.54	38.10	39.07	121687
2018-02-07	38.80	39.79	38.80	39.34	75368
2018-02-08	39.53	39.73	38.50	38.51	80377
2018-02-09	38.86	39.72	38.18	39.18	131534
2018-02-12	39.37	39.56	38.83	39.22	74103
2018-02-13	38.98	39.30	38.98	39.17	38290
2018-02-14	38.88	39.89	38.88	39.84	66549
2018-02-15	40.09	40.27	39.83	40.17	39315
2018-02-16	40.07	40.79	40.07	40.47	49866
2018-02-20	40.37	40.89	39.95	40.07	46480
2018-02-21	40.21	41.47	40.21	40.85	82755
2018-02-22	41.07	41.24	40.08	40.20	46451
2018-02-23	40.45	40.71	40.22	40.59	38690
2018-02-26	40.63	40.81	40.23	40.78	57399
2018-02-27	40.89	41.26	40.19	40.20	52366
2018-02-28	40.36	40.58	39.34	39.46	112847
2018-03-01	39.44	39.75	39.08	39.35	80529
2018-03-02	39.06	40.07	38.81	39.89	104604
2018-03-05	39.69	41.26	39.59	40.88	102801
2018-03-06	40.49	41.74	40.49	41.66	133879
2018-03-07	41.44	42.30	41.44	42.13	99758
2018-03-08	42.28	42.28	40.08	41.45	83912
2018-03-09	41.74	42.48	41.15	42.34	55078
2018-03-12	42.41	42.68	42.07	42.62	82623
2018-03-13	42.85	42.93	42.21	42.38	68478
2018-03-14	42.60	42.67	41.77	41.86	73100
2018-03-15	41.88	42.36	41.72	42.22	82350
2018-03-16	42.09	42.90	42.09	42.70	291117
2018-03-19	42.59	42.65	41.75	42.48	68905
2018-03-20	42.58	42.58	41.88	42.03	67204
2018-03-21	42.08	42.38	41.71	42.11	143308
2018-03-22	41.86	42.35	41.01	41.20	101136
2018-03-23	41.23	41.23	39.39	39.41	190987
2018-03-26	40.20	40.30	39.54	40.28	239679
2018-03-27	40.29	40.57	38.49	39.48	256766
2018-03-28	39.53	40.92	39.53	40.64	247748
2018-03-29	40.79	40.99	39.91	39.94	189623
2018-04-02	39.80	40.27	38.80	39.20	114137
2018-04-03	39.41	40.09	39.35	39.97	174199
2018-04-04	39.34	40.79	39.34	40.54	171982
2018-04-05	40.86	41.24	40.35	41.13	187722
2018-04-06	40.81	41.23	39.73	40.15	105708
2018-04-09	40.32	41.04	40.15	40.20	58178
2018-04-10	40.70	42.36	40.31	41.02	71811
2018-04-11	40.82	40.97	40.43	40.85	50383
2018-04-12	41.03	41.66	40.92	41.43	36759
2018-04-13	41.68	41.68	40.85	40.95	39033
2018-04-16	41.25	41.42	40.51	41.29	59545
2018-04-17	41.57	41.66	40.75	41.10	89501
2018-04-18	41.24	41.48	40.83	40.95	105439
2018-04-19	41.45	42.74	41.03	42.47	199800
2018-04-20	42.08	42.17	41.47	41.96	108851
2018-04-23	42.30	43.07	41.58	42.73	207482
2018-04-24	42.75	44.13	42.75	43.51	177209
2018-04-25	43.50	43.85	43.00	43.13	92136
2018-04-26	43.15	43.56	42.53	43.11	104336
2018-04-27	43.26	43.89	42.82	43.28	81769
2018-04-30	43.40	43.72	42.61	42.68	73476
2018-05-01	42.69	43.30	41.98	43.22	122133
2018-05-02	42.88	43.26	42.28	43.10	71133
2018-05-03	42.87	42.94	42.23	42.46	61902
2018-05-04	42.38	43.48	42.23	43.04	145032
2018-05-07	43.18	43.71	42.97	43.33	45255
2018-05-08	43.38	43.95	43.38	43.90	53760
2018-05-09	43.97	44.50	43.65	44.28	59180
2018-05-10	44.28	44.50	44.06	44.40	169485
2018-05-11	44.35	44.58	43.83	44.30	169033
2018-05-14	44.43	44.47	43.54	43.67	96132
2018-05-15	43.61	44.31	43.61	43.87	107325
2018-05-16	44.01	44.67	43.58	44.42	153554
2018-05-17	44.40	45.09	44.15	44.93	119049
2018-05-18	45.18	45.32	40.47	45.00	353993
2018-05-21	45.03	45.57	44.56	45.39	112090
2018-05-22	45.50	45.91	45.11	45.46	76670
2018-05-23	45.34	45.44	44.76	45.35	53966
2018-05-24	45.17	45.28	44.46	45.24	44178
2018-05-25	45.09	45.45	45.02	45.22	43270
2018-05-29	44.93	44.97	44.10	44.79	96448
2018-05-30	45.11	45.64	45.08	45.58	79990
2018-05-31	45.53	45.72	45.05	45.17	82767
2018-06-01	45.50	45.92	45.50	45.81	86850
2018-06-04	45.96	45.97	45.43	45.85	129357
2018-06-05	45.63	45.93	45.34	45.73	103059
2018-06-06	45.79	46.25	45.59	46.15	118798
2018-06-07	46.15	46.44	45.90	46.14	61562
2018-06-08	45.71	46.27	45.11	45.17	154006
2018-06-11	45.47	45.50	44.19	44.43	128865
2018-06-12	44.43	44.50	43.98	44.12	91723
2018-06-13	44.13	44.57	43.87	44.16	88760
2018-06-14	44.20	44.27	43.67	44.22	76526
2018-06-15	43.96	44.52	43.71	44.39	215517
2018-06-18	44.15	44.79	43.96	44.60	100615
2018-06-19	44.20	45.16	44.20	45.06	120771
2018-06-20	45.15	45.40	44.83	45.28	112740
2018-06-21	45.29	45.50	44.70	45.18	69981
2018-06-22	45.36	45.41	43.70	44.45	207623
2018-06-25	44.35	44.43	43.85	44.07	82353
2018-06-26	44.15	44.50	43.74	44.29	77982
2018-06-27	44.38	44.38	43.57	43.59	83043
2018-06-28	43.58	43.97	43.23	43.28	68669
2018-06-29	43.81	44.07	43.22	43.24	135011
2018-07-02	43.05	44.10	43.05	44.09	91627
2018-07-03	44.10	44.43	44.03	44.18	38353
2018-07-05	44.32	44.62	44.01	44.60	77039
2018-07-06	44.58	45.00	44.54	44.87	46545
2018-07-09	45.07	45.47	44.94	45.40	75507
2018-07-10	45.56	45.56	44.39	44.70	55730
2018-07-11	44.47	44.85	44.28	44.42	47074
2018-07-12	44.48	44.65	43.71	44.12	61619
2018-07-13	44.09	44.09	43.60	43.63	46247
2018-07-16	43.63	43.96	43.63	43.93	46499
2018-07-17	43.92	44.15	43.58	43.80	78636
2018-07-18	43.81	44.06	43.66	43.99	48124
2018-07-19	43.85	45.16	43.50	45.12	127505
2018-07-20	44.92	45.68	44.89	45.56	62556
2018-07-23	45.79	46.29	45.68	46.07	62589
2018-07-24	46.25	46.26	45.43	45.72	74459
2018-07-25	45.80	45.80	45.18	45.45	78940
2018-07-26	45.55	46.00	45.43	45.67	99464
2018-07-27	45.66	45.77	45.05	45.18	52713
2018-07-30	45.24	45.77	44.81	44.83	47255
2018-07-31	45.07	45.18	44.58	44.76	92166
2018-08-01	44.75	45.45	44.26	44.70	75041
2018-08-02	44.44	44.98	44.32	44.96	52164
2018-08-03	44.87	45.24	44.22	44.40	39365
2018-08-06	44.35	44.59	44.15	44.51	44800
2018-08-07	44.68	45.13	44.68	44.75	29827
2018-08-08	44.77	45.13	44.26	45.04	49177
2018-08-09	45.02	45.10	44.57	44.80	60892
2018-08-10	44.50	45.00	44.34	44.46	69220
2018-08-13	44.45	44.69	44.28	44.38	47403
2018-08-14	44.57	45.08	44.40	44.95	66839
2018-08-15	44.82	45.20	44.44	44.50	46227
2018-08-16	44.75	45.17	44.75	45.06	88282
2018-08-17	44.96	45.50	44.96	45.40	107898
2018-08-20	45.44	45.73	45.20	45.69	78562
2018-08-21	45.83	46.45	45.54	46.42	123310
2018-08-22	46.46	46.74	45.72	46.69	58783
2018-08-23	47.00	47.24	46.62	46.95	109153
2018-08-24	47.19	47.70	47.13	47.53	55584
2018-08-27	47.73	47.77	47.02	47.09	55787
2018-08-28	47.33	47.33	46.36	46.54	30522
2018-08-29	46.64	46.76	46.20	46.58	36690
2018-08-30	46.55	46.92	46.26	46.58	49632
2018-08-31	46.40	46.72	46.37	46.66	61502
2018-09-04	46.59	46.99	46.28	46.64	47784
2018-09-05	46.75	46.80	46.35	46.49	33873
2018-09-06	46.48	46.69	46.29	46.32	38197
2018-09-07	46.49	47.02	46.26	46.80	115626
2018-09-10	47.01	47.07	46.70	46.90	182938
2018-09-11	46.81	46.94	46.39	46.48	47131
2018-09-12	46.34	46.39	45.63	45.89	59129
2018-09-13	45.99	46.33	45.18	45.35	38812
2018-09-14	45.34	45.92	45.29	45.63	84155
2018-09-17	45.65	45.65	45.10	45.29	48239
2018-09-18	45.30	45.55	45.20	45.28	33637
2018-09-19	45.30	45.78	45.11	45.30	92276
2018-09-20	45.55	46.12	45.48	45.92	63924
2018-09-21	45.82	46.28	45.50	45.61	203203
2018-09-24	45.57	45.82	44.69	44.77	55013
2018-09-25	44.90	44.90	43.27	44.33	65102
2018-09-26	44.33	44.35	43.59	43.68	84022
2018-09-27	43.76	44.06	43.08	43.13	69613
2018-09-28	43.07	43.54	42.50	43.36	89314
2018-10-01	43.53	44.10	42.43	42.58	63781
2018-10-02	42.65	42.76	42.19	42.37	69069
2018-10-03	42.46	43.12	42.28	42.92	126881
2018-10-04	42.90	43.23	42.35	42.68	100612
2018-10-05	42.75	43.02	41.45	41.96	214090
2018-10-08	41.94	42.44	41.87	42.38	103957
2018-10-09	42.27	42.94	42.27	42.85	88980
2018-10-10	42.81	43.26	42.31	42.42	63993
2018-10-11	42.31	42.60	41.10	41.15	66245
2018-10-12	41.65	41.65	39.33	39.37	151357
2018-10-15	39.32	39.78	39.00	39.44	118100
2018-10-16	39.63	40.94	39.26	40.86	119796
2018-10-17	40.79	41.20	40.24	41.03	58127
2018-10-18	44.35	44.59	41.53	41.62	177757
2018-10-19	41.43	42.20	41.43	41.68	89641
2018-10-22	41.67	41.89	40.36	40.67	72939
2018-10-23	40.37	40.93	40.09	40.59	60919
2018-10-24	40.60	41.44	39.01	39.11	75811
2018-10-25	39.32	40.77	39.16	40.57	118823
2018-10-26	40.07	40.59	39.57	40.31	72528
2018-10-29	40.76	41.07	40.17	40.58	75028
2018-10-30	40.69	41.07	39.83	41.02	60344
2018-10-31	41.24	41.24	39.97	40.11	95237
2018-11-01	40.17	40.41	39.45	39.51	108698
2018-11-02	39.67	40.02	39.61	39.80	88147
2018-11-05	39.81	40.06	39.53	39.87	96307
2018-11-06	39.84	40.50	39.64	40.35	60553
2018-11-07	40.36	40.92	40.01	40.82	61966
2018-11-08	40.68	41.33	40.68	41.30	34940
2018-11-09	41.18	41.28	40.70	41.11	156808
2018-11-12	41.12	41.42	40.86	41.02	35858
2018-11-13	41.16	41.74	40.96	41.05	66449
2018-11-14	41.34	41.54	40.08	40.24	48980
2018-11-15	40.13	41.25	40.09	41.20	71565
2018-11-16	41.13	41.64	41.01	41.58	141704
2018-11-19	41.57	41.88	40.87	41.21	55498
2018-11-20	40.98	41.35	40.23	41.10	115866
2018-11-21	41.11	41.74	40.53	41.16	37982
2018-11-23	40.89	41.57	40.76	41.28	27444
2018-11-26	41.56	42.04	41.16	41.51	48934
2018-11-27	41.42	41.46	40.78	40.89	49793
2018-11-28	40.90	41.89	40.52	41.65	107477
2018-11-29	41.42	42.00	40.68	41.39	125507
2018-11-30	41.40	42.37	41.40	42.27	175548
2018-12-03	42.53	42.56	41.29	41.93	61625
2018-12-04	41.75	41.77	39.01	39.10	108702
2018-12-06	38.58	39.91	37.93	38.67	91896
2018-12-07	38.58	39.40	36.91	39.28	116314
2018-12-10	39.48	39.66	38.35	39.56	206563
2018-12-11	39.56	40.15	39.56	39.73	134819
2018-12-12	39.74	40.71	39.73	40.29	88159
2018-12-13	40.38	40.72	39.40	39.72	122288
2018-12-14	39.48	39.87	39.28	39.43	90099
2018-12-17	39.22	39.41	37.60	38.55	163676
2018-12-18	38.82	39.12	38.43	38.45	131165
2018-12-19	38.48	38.63	36.21	36.34	168540
2018-12-20	36.32	37.06	36.19	36.59	215364
2018-12-21	36.50	36.97	36.07	36.59	485740
2018-12-24	36.43	36.71	35.83	35.85	85589
2018-12-26	36.07	37.39	35.60	37.32	158048
2018-12-27	36.91	38.16	36.42	37.52	144953
2018-12-28	37.52	39.19	37.22	37.83	110685
2018-12-31	37.90	38.23	37.35	37.84	143414
2019-01-02	37.45	38.62	37.45	38.60	166729
2019-01-03	38.60	39.02	38.18	38.66	111447
2019-01-04	39.04	39.87	37.72	39.14	151593
2019-01-07	39.01	39.79	39.01	39.36	56053
2019-01-08	39.44	39.89	39.01	39.83	75472
2019-01-09	39.92	40.25	39.62	39.73	72614
2019-01-10	39.56	39.78	39.23	39.60	51478
2019-01-11	39.36	39.88	38.91	39.82	96609
2019-01-14	39.57	40.18	39.54	39.64	92151
2019-01-15	39.64	39.71	39.08	39.71	71675
2019-01-16	39.88	40.73	39.88	40.65	68622
2019-01-17	40.54	41.33	40.40	41.27	130108
2019-01-18	41.28	41.79	41.04	41.55	107626
2019-01-22	41.33	41.78	41.05	41.27	93136
2019-01-23	41.28	41.39	40.76	40.79	53915
2019-01-24	40.71	40.89	40.01	40.70	27406
2019-01-25	40.90	41.04	40.39	40.64	47535
2019-01-28	40.46	41.05	40.15	40.60	69739
2019-01-29	40.66	40.85	40.46	40.48	36442
2019-01-30	40.63	40.88	39.92	40.09	77508
2019-01-31	39.51	40.05	38.11	38.42	111373
2019-02-01	38.44	38.81	38.08	38.32	83871
2019-02-04	37.68	38.98	35.16	38.94	110077
2019-02-05	38.76	39.42	38.67	39.32	77303
2019-02-06	39.20	39.42	38.90	39.41	117126
2019-02-07	39.49	39.71	39.26	39.40	154463
2019-02-08	39.26	39.83	39.19	39.52	60737
2019-02-11	39.55	39.98	39.29	39.95	46674
2019-02-12	40.03	40.54	39.98	40.11	59005
2019-02-13	39.92	40.37	39.66	40.03	50904
2019-02-14	39.84	40.25	39.80	39.92	95256
2019-02-15	40.11	40.84	40.04	40.52	86404
2019-02-19	40.39	41.40	40.39	41.24	58004
2019-02-20	41.23	41.77	41.03	41.74	92065
2019-02-21	41.73	41.73	41.18	41.53	43459
2019-02-22	41.54	41.57	41.27	41.42	61622
2019-02-25	41.66	42.02	41.28	41.29	85498
2019-02-26	41.29	41.57	40.76	40.82	68372
2019-02-27	40.82	41.39	40.71	41.26	53080
2019-02-28	41.41	41.58	41.30	41.38	55086
2019-03-01	41.71	41.71	41.13	41.36	60737
2019-03-04	41.36	41.58	40.88	41.04	83421
2019-03-05	41.01	41.01	40.47	40.70	58108
2019-03-06	40.66	40.83	39.28	39.36	108275
2019-03-07	39.36	39.36	38.73	38.79	138244
2019-03-08	38.76	39.54	38.76	39.41	134624
2019-03-11	39.45	40.04	39.21	39.91	85210
2019-03-12	39.91	40.10	39.39	39.66	90935
2019-03-13	39.75	40.22	39.67	39.91	92924
2019-03-14	39.91	40.32	39.81	40.05	86263
2019-03-15	39.99	40.70	39.99	40.35	279335
2019-03-18	40.37	40.92	40.37	40.74	92994
2019-03-19	40.90	40.90	39.93	39.97	117357
2019-03-20	39.94	40.07	38.86	38.90	149045
2019-03-21	38.79	39.62	38.69	39.18	132579
2019-03-22	38.89	39.22	37.30	37.33	150068
2019-03-25	37.32	38.31	36.86	38.06	148147
2019-03-26	38.32	39.43	38.26	39.31	144801
2019-03-27	39.37	39.62	38.75	39.24	139498
2019-03-28	39.41	39.77	39.26	39.67	134760
2019-03-29	39.78	39.96	39.39	39.53	114274
2019-04-01	39.84	40.20	39.79	40.10	105787
2019-04-02	40.11	40.24	39.69	39.98	156396
2019-04-03	40.34	40.34	39.43	39.43	105099
2019-04-04	39.44	39.80	39.37	39.58	81715
2019-04-05	39.59	40.14	39.48	39.77	164457
2019-04-08	39.65	39.90	39.43	39.63	132995
2019-04-09	39.49	39.70	39.18	39.23	71080
2019-04-10	39.24	40.02	39.02	39.99	100676
2019-04-11	39.93	40.20	39.85	40.15	54686
2019-04-12	40.43	40.71	40.12	40.40	76230
2019-04-15	40.46	40.46	39.83	39.89	37626
2019-04-16	40.04	40.81	39.62	40.81	59647
2019-04-17	40.92	40.92	40.21	40.64	70752
2019-04-18	39.21	39.58	37.92	38.16	152984
2019-04-22	37.62	38.58	37.62	38.37	153111
2019-04-23	38.24	39.37	38.24	39.06	133730
2019-04-24	39.14	39.43	38.85	39.31	68273
2019-04-25	39.14	39.17	38.60	38.99	66177
2019-04-26	38.98	39.66	38.92	39.44	44143
2019-04-29	39.60	40.33	39.57	39.99	80166
2019-04-30	40.11	40.13	39.65	40.08	123244
2019-05-01	39.87	40.19	39.38	39.44	252502
2019-05-02	39.47	40.07	39.47	39.74	69353
2019-05-03	39.82	40.66	39.82	40.58	80522
2019-05-06	40.16	41.03	40.04	40.95	77320
2019-05-07	40.59	40.85	39.98	40.28	65063
2019-05-08	40.10	40.72	39.80	39.83	44933
2019-05-09	39.60	40.08	39.60	39.99	49189
2019-05-10	39.86	40.13	39.40	40.11	51779
2019-05-13	39.56	39.56	38.47	38.64	52894
2019-05-14	38.76	39.34	38.47	39.14	41994
2019-05-15	38.82	38.85	38.37	38.65	38120
2019-05-16	38.88	39.43	38.88	39.06	45474
2019-05-17	38.76	39.53	38.72	38.75	80171
2019-05-20	38.74	39.62	38.74	39.18	49667
2019-05-21	39.24	39.54	39.06	39.32	49868
2019-05-22	39.23	39.39	38.82	39.09	74529
2019-05-23	38.76	38.76	38.05	38.26	77390
2019-05-24	38.51	39.04	38.12	39.04	45793
2019-05-28	38.99	39.06	38.33	38.38	45376
2019-05-29	38.19	38.57	38.00	38.50	113035
2019-05-30	38.46	38.72	37.77	38.07	127767
2019-05-31	37.62	38.10	37.36	37.70	128208
2019-06-03	37.84	38.32	37.40	37.67	119474
2019-06-04	38.06	38.78	37.86	38.75	63731
2019-06-05	38.68	38.72	38.06	38.15	127946
2019-06-06	36.85	36.92	35.60	36.83	365897
2019-06-07	36.75	37.33	36.47	36.90	164943
2019-06-10	36.97	37.54	36.90	37.37	103660
2019-06-11	37.66	37.72	37.19	37.47	93559
2019-06-12	37.66	37.94	37.38	37.73	130656
2019-06-13	37.74	38.11	37.68	37.74	83517
2019-06-14	37.67	37.76	37.41	37.58	108401
2019-06-17	37.72	37.75	37.15	37.22	130908
2019-06-18	37.32	37.97	37.24	37.79	99880
2019-06-19	37.77	38.22	37.40	37.42	132027
2019-06-20	37.62	37.62	36.94	37.34	135362
2019-06-21	37.08	37.62	37.05	37.10	234399
2019-06-24	37.09	37.51	36.75	36.77	109942
2019-06-25	36.62	36.96	36.20	36.82	122227
2019-06-26	37.02	37.05	36.49	36.51	136852
2019-06-27	36.54	37.20	36.54	37.16	222735
2019-06-28	37.32	37.59	36.93	37.48	364662
2019-07-01	37.81	38.10	37.68	37.85	183905
2019-07-02	37.85	37.89	37.45	37.66	99146
2019-07-03	37.71	37.91	37.71	37.81	39309
2019-07-05	37.86	38.10	37.76	38.00	121249
2019-07-08	37.99	38.15	37.67	37.81	110175
2019-07-09	37.64	38.00	37.56	37.82	79520
2019-07-10	37.91	37.96	37.34	37.44	76014
2019-07-11	37.44	37.74	37.26	37.61	81305
2019-07-12	37.63	37.96	37.55	37.69	129372
2019-07-15	37.75	37.85	36.99	37.12	59709
2019-07-16	37.12	37.23	36.71	36.97	65903
2019-07-17	36.85	37.25	36.68	37.02	78054
2019-07-18	37.62	38.19	36.96	37.61	123964
2019-07-19	37.37	37.80	37.32	37.34	131491
2019-07-22	37.25	37.37	36.94	37.21	79760
2019-07-23	37.27	37.37	36.92	37.24	119009
2019-07-24	37.03	37.91	37.03	37.74	132262
2019-07-25	37.75	37.97	37.20	37.41	103382
2019-07-26	37.47	38.33	37.47	38.21	117030
2019-07-29	38.19	38.34	37.54	37.60	88017
2019-07-30	37.38	38.35	37.38	38.34	112161
2019-07-31	38.14	38.58	37.94	38.07	176565
2019-08-01	37.97	38.45	36.86	36.96	116421
2019-08-02	36.93	36.93	36.30	36.49	97471
2019-08-05	35.96	36.42	35.23	35.77	161101
2019-08-06	35.87	36.01	35.03	35.57	76418
2019-08-07	35.06	35.45	34.56	35.39	78803
2019-08-08	35.45	36.22	35.45	35.91	125440
2019-08-09	35.86	35.98	35.41	35.72	89069
2019-08-12	35.31	35.69	35.24	35.61	50300
2019-08-13	35.54	36.33	35.54	35.79	53011
2019-08-14	35.16	35.51	34.61	34.89	85957
2019-08-15	35.16	35.29	34.61	34.61	66763
2019-08-16	34.75	35.54	34.75	35.44	160929
2019-08-19	35.95	36.10	35.66	35.73	77464
2019-08-20	35.53	35.54	34.84	34.96	93857
2019-08-21	35.15	35.29	34.90	35.21	86074
2019-08-22	35.47	35.80	35.07	35.29	72037
2019-08-23	35.25	35.25	33.86	34.05	113532
2019-08-26	34.31	34.47	33.97	34.36	90898
2019-08-27	34.57	34.57	33.49	33.52	66225
2019-08-28	33.34	34.43	33.34	34.09	59272
2019-08-29	34.44	34.74	34.39	34.41	49085
2019-08-30	34.50	34.72	34.09	34.22	108229
2019-09-03	33.93	34.21	33.30	33.75	89440
2019-09-04	34.16	34.36	33.63	33.82	79668
2019-09-05	34.30	35.07	34.24	34.40	115351
2019-09-06	34.65	34.66	34.04	34.11	140253
2019-09-09	34.26	35.43	34.14	35.20	210828
2019-09-10	35.26	35.72	35.20	35.51	200125
2019-09-11	35.78	36.58	35.31	36.43	285242
2019-09-12	36.27	37.43	36.05	37.23	181543
2019-09-13	37.23	37.93	37.19	37.67	121785
2019-09-16	37.36	37.88	37.25	37.39	112098
2019-09-17	37.34	37.34	36.70	37.23	94373
2019-09-18	37.70	37.70	36.76	37.25	180362
2019-09-19	37.16	37.80	37.06	37.16	126988
2019-09-20	37.20	37.48	36.72	37.07	268815
2019-09-23	36.95	37.45	36.60	37.24	131225
2019-09-24	37.28	37.36	36.51	36.78	102092
2019-09-25	36.79	37.21	36.79	37.00	172235
2019-09-26	37.00	37.12	36.28	36.33	69996
2019-09-27	36.57	37.14	36.54	36.82	121587
2019-09-30	36.87	36.95	36.50	36.53	125893
2019-10-01	36.73	37.03	35.68	35.88	118572
2019-10-02	35.57	35.79	35.24	35.65	119337
2019-10-03	35.54	35.54	34.83	35.28	184425
2019-10-04	35.39	35.60	35.04	35.58	139361
2019-10-07	35.57	35.95	35.42	35.74	66656
2019-10-08	35.38	35.56	35.15	35.19	87073
2019-10-09	35.47	35.62	35.19	35.40	96962
2019-10-10	35.48	35.94	35.40	35.46	70887
2019-10-11	35.83	36.63	35.83	35.99	93313
2019-10-14	35.78	35.99	35.57	35.94	64978
2019-10-15	35.90	36.40	35.80	36.18	399779
2019-10-16	36.27	36.50	36.00	36.19	205361
2019-10-17	36.28	36.47	36.07	36.28	166484
2019-10-18	36.09	36.57	36.09	36.36	181841
2019-10-21	36.75	37.12	36.53	36.78	83940
2019-10-22	36.71	37.61	36.37	37.25	130944
2019-10-23	36.99	37.38	36.80	37.10	91476
2019-10-24	36.94	37.14	35.87	36.71	96933
2019-10-25	36.79	37.99	36.46	36.52	108576
2019-10-28	36.53	37.79	36.53	37.74	111192
2019-10-29	37.58	37.97	37.55	37.93	104154
2019-10-30	37.92	38.12	37.50	37.89	63696
2019-10-31	37.63	37.68	37.09	37.66	110985
2019-11-01	37.89	38.17	37.49	38.17	79255
2019-11-04	38.45	38.53	38.19	38.44	91748
2019-11-05	38.70	39.00	38.32	38.74	97307
2019-11-06	38.50	38.54	38.07	38.35	101288
2019-11-07	38.64	38.88	38.25	38.42	76163
2019-11-08	38.22	38.52	38.11	38.29	49495
2019-11-11	38.18	38.42	38.03	38.20	63439
2019-11-12	38.23	38.50	38.18	38.30	57120
2019-11-13	38.00	38.19	37.73	37.95	67456
2019-11-14	37.92	38.16	37.82	37.94	48418
2019-11-15	38.23	38.24	37.77	37.90	120327
2019-11-18	37.89	38.02	37.59	37.89	115711
2019-11-19	38.18	38.50	37.97	38.19	83459
2019-11-20	37.94	38.37	37.67	37.90	93708
2019-11-21	38.13	38.13	37.49	37.63	75072
2019-11-22	37.64	37.80	37.47	37.62	45493
2019-11-25	37.74	38.49	37.54	38.34	135436
2019-11-26	38.20	38.85	38.17	38.58	188646
2019-11-27	38.86	39.63	38.40	39.15	243370
2019-11-29	38.94	39.07	37.72	37.72	926823
2019-12-02	37.78	38.32	36.85	38.30	663126
2019-12-03	37.84	37.91	36.53	37.11	247235
2019-12-04	37.44	37.71	37.25	37.27	139449
2019-12-05	37.42	37.61	37.21	37.52	152945
2019-12-06	38.01	38.33	37.88	38.21	262981
2019-12-09	38.14	38.14	37.48	37.74	203535
2019-12-10	37.85	38.08	37.60	37.85	84205
2019-12-11	37.95	38.07	37.67	37.88	125144
2019-12-12	37.92	38.89	37.71	38.71	189370
2019-12-13	38.60	38.86	38.17	38.77	160131
2019-12-16	39.13	39.40	39.05	39.27	210995
2019-12-17	39.23	40.08	39.23	40.08	164446
2019-12-18	40.03	40.35	39.76	40.05	289086
2019-12-19	40.08	40.58	39.78	40.56	209903
2019-12-20	40.70	40.89	40.48	40.80	1042447
2019-12-23	40.95	41.00	40.14	40.80	419472
2019-12-24	40.94	41.01	40.41	40.88	82175
2019-12-26	40.88	40.94	40.51	40.70	95452
2019-12-27	40.75	40.87	40.07	40.20	144164
2019-12-30	40.34	40.58	40.00	40.41	119471
2019-12-31	40.16	40.62	40.16	40.29	153296
2020-01-02	40.51	40.80	39.98	40.57	308513
2020-01-03	40.07	40.66	39.83	40.50	196571
2020-01-06	41.54	41.54	39.92	40.32	123644
2020-01-07	40.21	40.29	39.79	39.90	100781
2020-01-08	39.90	40.58	39.90	40.32	206590
2020-01-09	40.42	40.69	40.23	40.29	138090
2020-01-10	40.14	40.23	39.76	40.01	139449
2020-01-13	40.03	40.37	39.88	40.37	110829
2020-01-14	40.21	40.36	39.95	40.03	256684
2020-01-15	39.83	39.99	39.49	39.75	144218
2020-01-16	40.00	40.29	39.60	40.15	168441
2020-01-17	40.25	40.47	39.94	39.99	137618
2020-01-21	39.76	39.90	39.28	39.36	102755
2020-01-22	39.47	39.47	39.15	39.25	71038
2020-01-23	39.20	39.53	38.75	39.49	185352
2020-01-24	39.62	39.62	38.63	38.95	82239
2020-01-27	38.29	38.74	38.29	38.41	74727
2020-01-28	38.60	38.73	37.89	38.16	163741
2020-01-29	38.33	38.49	37.82	37.97	154332
2020-01-30	37.77	38.71	37.32	38.63	148629
2020-01-31	38.31	38.31	37.49	37.59	137093
2020-02-03	37.80	38.00	37.67	37.89	202067
2020-02-04	38.35	38.61	38.10	38.38	109333
2020-02-05	38.83	39.26	37.19	39.18	93506
2020-02-06	39.33	39.53	38.89	38.91	87311
2020-02-07	38.76	38.98	38.23	38.37	65265
2020-02-10	38.23	38.41	38.13	38.37	189865
2020-02-11	38.61	38.93	38.61	38.69	58666
2020-02-12	38.41	38.55	38.17	38.42	71740
2020-02-13	38.28	38.50	38.10	38.48	56891
2020-02-14	38.44	38.55	37.97	38.06	84332
2020-02-18	37.92	38.08	37.56	37.72	65400
2020-02-19	37.74	37.91	37.60	37.65	42271
2020-02-20	37.46	38.00	37.26	37.92	61843
2020-02-21	37.88	37.94	37.46	37.72	98983
2020-02-24	36.64	36.97	36.49	36.73	63543
2020-02-25	36.70	36.78	35.50	35.85	118959
2020-02-26	36.03	36.30	35.26	35.27	228966
2020-02-27	34.75	35.71	34.45	34.47	176698
2020-02-28	33.51	34.02	32.19	32.87	225977
2020-03-02	32.92	34.55	32.67	34.54	156917
2020-03-03	34.16	34.61	33.09	33.29	202009
2020-03-04	33.61	34.02	32.79	33.92	140652
2020-03-05	32.92	33.22	32.05	32.60	200970
2020-03-06	31.40	32.47	30.89	31.85	199978
2020-03-09	29.76	31.00	28.58	28.84	190666
2020-03-10	29.52	29.88	28.32	29.29	233638
2020-03-11	28.54	28.88	27.51	27.54	326381
2020-03-12	25.69	26.53	24.29	24.74	364441
2020-03-13	25.97	27.26	25.01	27.26	293493
2020-03-16	23.79	25.83	23.79	24.99	271822
2020-03-17	25.47	28.94	24.58	28.86	275557
2020-03-18	27.27	28.32	26.00	26.56	204888
2020-03-19	26.33	27.83	25.65	27.16	290141
2020-03-20	27.26	28.92	25.39	25.88	437203
2020-03-23	25.82	26.40	23.85	24.48	244861
2020-03-24	25.77	26.43	24.08	25.75	240246
2020-03-25	26.20	27.23	25.00	25.90	329071
2020-03-26	26.18	28.59	26.18	28.44	230426
2020-03-27	27.41	27.74	26.70	27.05	225876
2020-03-30	27.19	27.49	25.76	27.31	217392
2020-03-31	27.07	27.39	26.53	27.32	276791
2020-04-01	26.30	26.82	25.54	25.88	205495
2020-04-02	25.70	27.03	25.70	26.42	182124
2020-04-03	26.23	26.51	25.15	25.64	155581
2020-04-06	26.71	27.36	25.59	26.15	197295
2020-04-07	26.84	27.29	25.23	25.67	190009
2020-04-08	25.98	27.13	25.58	26.94	191333
2020-04-09	27.49	29.44	25.95	29.38	205062
2020-04-13	29.25	29.25	27.41	27.87	143429
2020-04-14	28.50	29.13	27.12	27.59	140475
2020-04-15	26.55	26.68	25.59	25.75	154541
2020-04-16	25.84	25.93	24.60	25.19	257605
2020-04-17	25.67	26.55	25.67	26.03	240157
2020-04-20	25.41	26.36	25.41	26.07	147743
2020-04-21	25.28	25.79	24.73	25.70	99962
2020-04-22	26.33	26.40	25.11	25.38	123101
2020-04-23	25.35	26.07	25.21	25.57	116039
2020-04-24	25.54	25.82	25.07	25.46	132272
2020-04-27	25.72	27.56	25.67	27.16	146508
2020-04-28	28.05	28.31	27.29	27.82	140638
2020-04-29	28.81	30.01	28.11	29.20	182493
2020-04-30	27.04	28.43	26.48	26.71	347402
2020-05-01	25.80	26.48	24.86	25.57	254453
2020-05-04	25.10	25.18	24.27	24.86	164086
2020-05-05	25.14	25.50	24.26	24.38	185191
2020-05-06	24.46	24.81	23.49	23.88	279597
2020-05-07	24.12	24.53	23.66	23.77	201512
2020-05-08	24.36	24.93	24.28	24.81	147452
2020-05-11	24.26	24.26	22.99	23.33	241804
2020-05-12	23.33	23.59	21.24	21.28	273743
2020-05-13	21.09	21.28	20.01	20.43	220670
2020-05-14	20.00	20.56	18.97	20.50	218520
2020-05-15	20.43	20.78	20.09	20.71	222557
2020-05-18	21.25	22.67	21.25	22.47	256007
2020-05-19	22.14	22.38	21.42	21.48	162099
2020-05-20	21.93	22.91	21.90	22.57	146442
2020-05-21	22.40	22.95	22.15	22.21	133732
2020-05-22	22.26	22.26	21.76	22.11	89658
2020-05-26	22.99	23.56	22.73	22.90	258371
2020-05-27	23.41	24.65	22.24	24.44	273844
2020-05-28	24.48	24.48	22.81	22.96	193940
2020-05-29	22.57	22.60	21.86	22.24	206717
2020-06-01	22.26	22.82	22.08	22.25	136702
2020-06-02	22.73	23.24	21.90	22.09	155064
2020-06-03	22.63	24.20	22.35	23.65	226284
2020-06-04	23.39	24.16	23.15	23.85	171914
2020-06-05	25.06	26.33	24.77	25.78	360476
2020-06-08	26.28	26.56	25.63	25.99	187824
2020-06-09	25.27	26.12	24.73	25.39	248791
2020-06-10	25.41	25.54	24.03	24.10	156877
2020-06-11	22.84	23.10	21.88	22.05	204433
2020-06-12	23.24	23.31	22.10	22.64	157638
2020-06-15	22.00	23.38	21.72	22.81	257150
2020-06-16	23.89	24.17	23.31	23.70	217818
2020-06-17	23.82	24.05	22.72	22.77	180267
2020-06-18	22.49	23.36	22.49	22.80	139296
2020-06-19	23.06	23.18	22.10	22.97	1170473
2020-06-22	22.68	22.97	22.39	22.83	176312
2020-06-23	23.18	23.28	22.39	22.52	183070
2020-06-24	22.24	22.33	21.64	21.85	195569
2020-06-25	21.72	22.71	21.72	22.70	183896
2020-06-26	22.24	22.39	21.47	21.66	334301
2020-06-29	22.03	23.18	21.90	23.00	182152
2020-06-30	22.75	24.23	22.75	23.45	194568
2020-07-01	23.46	23.83	22.32	22.38	172865
2020-07-02	23.01	23.36	22.15	22.22	119676
2020-07-06	22.86	23.03	22.24	22.37	141630
2020-07-07	22.03	22.03	21.46	21.65	267117
2020-07-08	21.54	21.89	21.10	21.67	224143
2020-07-09	21.51	21.73	20.56	20.68	195822
2020-07-10	20.75	21.94	20.75	21.84	212114
2020-07-13	22.17	22.91	21.41	22.50	225894
2020-07-14	22.41	22.94	21.97	22.22	231204
2020-07-15	22.88	23.61	22.88	23.26	147560
2020-07-16	23.02	23.58	22.85	23.16	117617
2020-07-17	22.98	23.17	22.60	22.64	172994
2020-07-20	22.42	22.70	21.90	22.03	115025
2020-07-21	22.35	23.87	22.35	23.86	223800
2020-07-22	23.59	23.62	23.02	23.23	224888
2020-07-23	23.07	23.89	23.07	23.76	109191
2020-07-24	23.89	24.11	23.30	23.38	130493
2020-07-27	23.23	23.50	22.79	22.93	99244
2020-07-28	22.84	23.20	22.78	22.94	108632
2020-07-29	22.97	23.79	22.61	23.79	90474
2020-07-30	22.00	22.93	20.88	21.14	475651
2020-07-31	21.22	21.55	20.80	21.50	296070
2020-08-03	21.57	21.57	20.76	20.76	233254
2020-08-04	20.56	20.65	19.57	19.90	244151
2020-08-05	20.09	20.82	19.65	20.69	294462
2020-08-06	20.76	20.79	20.04	20.52	122302
2020-08-07	20.33	21.43	20.14	21.43	123634
2020-08-10	21.46	22.63	21.30	22.09	238054
2020-08-11	22.59	23.10	22.27	22.43	139539
2020-08-12	22.77	22.77	21.74	22.08	130311
2020-08-13	21.80	21.98	21.45	21.54	92028
2020-08-14	21.26	21.92	21.14	21.79	87391
2020-08-17	21.82	21.82	21.26	21.52	95767
2020-08-18	21.68	21.68	20.83	20.87	83601
2020-08-19	21.04	21.21	20.78	20.91	116338
2020-08-20	20.57	20.80	20.50	20.58	63294
2020-08-21	20.36	20.55	20.01	20.20	185574
2020-08-24	20.47	20.97	20.09	20.93	237480
2020-08-25	21.19	21.32	20.65	20.84	114404
2020-08-26	20.79	20.79	20.17	20.25	93419
2020-08-27	20.55	21.58	20.24	20.82	157875
2020-08-28	20.99	21.07	20.39	20.63	119314
2020-08-31	20.52	20.68	20.19	20.20	150060
2020-09-01	20.37	20.43	19.80	20.21	127901
2020-09-02	20.08	20.38	20.03	20.21	89662
2020-09-03	20.31	21.12	20.11	20.29	114333
2020-09-04	20.79	20.91	20.29	20.62	103782
2020-09-08	20.52	20.52	19.96	20.14	180147
2020-09-09	19.81	20.42	19.75	19.90	191350
2020-09-10	19.93	20.00	19.36	19.40	153766
2020-09-11	19.35	19.78	19.07	19.28	110947
2020-09-14	19.31	19.65	19.20	19.51	117286
2020-09-15	19.64	19.84	18.98	19.00	101480
2020-09-16	19.09	19.27	18.82	19.00	187053
2020-09-17	18.99	19.08	18.70	18.93	121245
2020-09-18	19.11	19.33	18.56	19.17	636886
2020-09-21	18.65	18.96	17.47	17.64	216474
2020-09-22	17.76	18.02	17.05	17.33	159585
2020-09-23	17.31	17.81	16.98	17.01	176428
2020-09-24	17.25	18.21	17.01	17.50	265361
2020-09-25	17.11	17.61	17.11	17.29	220372
2020-09-28	17.58	18.30	17.50	18.01	163294
2020-09-29	17.86	17.99	17.48	17.79	109570
2020-09-30	17.95	18.18	17.55	17.69	231577
2020-10-01	17.64	17.81	17.32	17.81	177142
2020-10-02	17.41	18.47	17.32	18.36	212935
2020-10-05	18.68	19.31	18.40	19.19	223769
2020-10-06	19.48	20.04	19.17	19.24	232556
2020-10-07	19.34	19.74	19.22	19.58	191394
2020-10-08	19.85	20.00	19.57	19.94	147008
2020-10-09	20.19	20.19	19.72	19.80	126934
2020-10-12	19.76	20.33	19.63	20.25	121338
2020-10-13	20.02	20.15	19.52	19.66	187198
2020-10-14	19.73	19.88	19.30	19.34	127042
2020-10-15	19.10	19.89	19.05	19.81	121462
2020-10-16	19.69	20.02	19.42	19.92	103778
2020-10-19	20.15	20.27	19.85	19.90	109108
2020-10-20	20.18	20.76	20.14	20.55	136128
2020-10-21	20.53	21.29	20.17	20.99	186130
2020-10-22	21.79	21.96	20.40	21.31	179412
2020-10-23	21.58	22.01	21.28	21.43	87804
2020-10-26	21.03	21.03	20.42	20.68	185448
2020-10-27	20.76	20.76	19.94	19.96	116642
2020-10-28	19.52	19.94	19.13	19.39	139344
2020-10-29	19.19	19.84	18.50	19.77	146624
2020-10-30	19.66	20.06	19.59	19.79	118447
2020-11-02	20.10	20.38	19.88	20.27	135256
2020-11-03	20.84	21.15	20.40	21.04	119796
2020-11-04	20.17	20.17	19.01	19.20	206596
2020-11-05	19.18	19.85	19.18	19.70	111889
2020-11-06	19.81	19.81	19.06	19.10	129925
2020-11-09	20.57	23.48	20.13	22.76	224713
2020-11-10	22.99	24.20	22.99	23.95	195169
2020-11-11	24.02	24.02	22.49	22.94	154487
2020-11-12	22.45	22.49	21.88	22.30	189456
2020-11-13	22.58	22.91	22.31	22.67	169132
2020-11-16	23.47	24.28	23.27	23.87	201232
2020-11-17	23.56	23.74	22.80	23.63	136851
2020-11-18	23.83	23.90	23.02	23.09	125642
2020-11-19	23.28	23.98	22.81	23.45	197936
2020-11-20	23.02	23.30	22.78	23.18	743012
2020-11-23	23.71	23.95	22.83	23.46	189871
2020-11-24	23.97	24.99	23.61	24.64	208236
2020-11-25	24.30	24.45	23.81	23.96	102629
2020-11-27	23.85	24.47	23.17	23.43	59550
2020-11-30	23.16	23.31	22.27	22.39	150784
2020-12-01	23.17	23.26	22.70	22.93	109814
2020-12-02	22.81	23.45	22.36	23.34	99573
2020-12-03	23.21	23.62	22.83	23.12	101933
2020-12-04	23.46	24.06	23.39	24.02	83686
2020-12-07	23.94	23.94	23.53	23.82	86282
2020-12-08	23.47	24.13	23.47	24.03	99376
2020-12-09	24.38	24.50	23.78	23.91	120266
2020-12-10	23.57	24.10	23.44	24.06	114346
2020-12-11	23.36	24.05	23.01	23.74	107367
2020-12-14	24.26	24.26	23.77	24.03	123338
2020-12-15	23.61	24.67	23.61	24.41	129012
2020-12-16	24.66	24.66	24.22	24.29	143509
2020-12-17	24.31	24.31	23.79	24.02	172101
2020-12-18	24.06	24.35	23.51	24.08	757937
2020-12-21	23.90	24.15	23.47	23.98	402616
2020-12-22	23.97	23.97	23.15	23.17	161853
2020-12-23	23.52	24.05	23.20	23.81	92878
2020-12-24	23.86	24.41	23.55	24.35	95552
2020-12-28	24.24	25.22	24.14	24.77	215901
2020-12-29	24.55	24.89	23.92	24.04	123245
2020-12-30	23.61	24.58	23.61	24.45	129851
2020-12-31	24.48	24.96	24.30	24.84	115576
2021-01-04	25.64	25.64	24.20	24.64	228878
2021-01-05	24.66	25.65	24.54	25.32	145008
2021-01-06	26.04	28.30	25.36	27.98	432948
2021-01-07	29.10	29.10	27.79	27.89	140218
2021-01-08	27.74	27.97	26.72	27.37	122744
2021-01-11	26.27	27.53	26.16	27.48	125130
2021-01-12	27.43	28.13	27.43	27.98	105151
2021-01-13	27.43	27.88	27.30	27.59	102654
2021-01-14	27.91	28.79	27.63	28.49	108072
2021-01-15	28.01	28.55	27.87	28.29	122658
2021-01-19	28.65	28.73	28.24	28.65	135368
2021-01-20	28.58	28.83	28.10	28.30	119123
2021-01-21	28.22	28.50	27.67	27.80	106145
2021-01-22	27.46	28.38	27.28	28.29	98211
2021-01-25	27.91	28.15	27.26	28.01	116891
2021-01-26	28.27	28.27	27.55	27.79	131760
2021-01-27	27.12	27.68	26.63	27.06	151117
2021-01-28	28.04	28.04	25.04	26.51	316486
2021-01-29	26.21	26.77	25.22	25.40	189387
2021-02-01	25.92	26.38	25.10	26.26	165966
2021-02-02	26.62	27.02	26.18	26.95	95240
2021-02-03	26.75	26.87	26.16	26.57	138252
2021-02-04	26.60	27.81	26.60	27.65	114079
2021-02-05	27.87	28.25	27.16	27.58	94954
2021-02-08	27.69	28.31	27.69	28.28	77855
2021-02-09	27.93	28.86	27.86	28.85	99147
2021-02-10	28.79	29.04	28.30	28.33	104550
2021-02-11	28.38	28.69	27.30	27.97	121192
2021-02-12	27.72	28.20	27.56	27.84	91640
2021-02-16	28.00	28.29	27.87	27.99	107347
2021-02-17	27.86	28.42	27.86	28.09	95765
2021-02-18	27.87	28.16	27.55	27.58	161107
2021-02-19	27.73	28.32	27.73	28.20	172248
2021-02-22	28.07	29.24	28.07	28.98	229258
2021-02-23	29.28	29.95	28.79	29.04	176601
2021-02-24	29.70	30.00	29.34	29.67	153303
2021-02-25	31.08	31.08	29.24	29.43	120451
2021-02-26	29.10	29.51	28.71	28.88	140037
2021-03-01	29.48	29.89	29.19	29.70	110283
2021-03-02	29.53	29.86	29.31	29.43	67566
2021-03-03	29.56	31.16	29.56	30.42	176336
2021-03-04	30.51	31.59	30.29	30.72	142666
2021-03-05	31.18	32.11	30.54	32.10	236063
2021-03-08	32.60	33.82	32.49	33.58	176558
2021-03-09	34.42	34.42	32.42	33.25	143931
2021-03-10	33.27	34.42	32.31	34.25	163558
2021-03-11	34.18	34.32	33.76	34.08	104896
2021-03-12	34.34	35.20	34.05	35.00	260437
2021-03-15	35.18	35.80	33.37	33.79	150597
2021-03-16	33.33	33.72	32.72	33.41	122143
2021-03-17	33.90	34.35	32.90	33.53	125676
2021-03-18	33.82	35.01	33.58	33.87	128390
2021-03-19	33.17	34.12	32.52	34.05	770379
2021-03-22	33.54	33.54	32.25	32.54	177630
2021-03-23	32.48	33.04	31.38	31.64	162184
2021-03-24	32.20	33.36	32.05	32.44	185886
2021-03-25	32.34	33.45	31.66	33.00	138379
2021-03-26	33.48	34.37	33.17	34.29	118825
2021-03-29	33.69	34.15	33.23	33.31	148077
2021-03-30	33.46	34.23	31.74	33.47	104771
2021-03-31	33.52	34.21	33.19	33.50	197190
2021-04-01	33.24	33.55	32.72	33.49	73611
2021-04-05	34.09	34.31	33.37	33.84	93839
2021-04-06	33.77	34.06	33.37	33.51	90108
2021-04-07	33.55	33.84	32.87	33.16	112709
2021-04-08	33.24	33.30	32.39	33.05	181609
2021-04-09	33.22	33.48	32.94	33.29	90015
2021-04-12	33.83	33.83	33.23	33.49	60429
2021-04-13	33.25	33.25	32.52	32.52	67266
2021-04-14	32.32	33.51	32.32	33.14	54517
2021-04-15	33.14	33.14	32.38	33.14	61821
2021-04-16	33.61	34.07	32.78	33.18	67654
2021-04-19	33.03	33.45	32.41	32.82	94854
2021-04-20	33.49	33.49	31.51	31.57	122809
2021-04-21	31.33	32.54	31.01	32.36	97549
2021-04-22	30.80	32.33	30.59	31.71	101268
2021-04-23	31.89	33.64	31.87	33.35	182672
2021-04-26	33.79	33.84	32.59	32.89	100009
2021-04-27	33.00	33.56	32.21	32.90	116770
2021-04-28	33.00	33.28	32.61	32.80	56363
2021-04-29	33.29	33.73	32.83	33.08	88171
2021-04-30	32.80	33.83	32.80	32.95	167323
2021-05-03	33.21	33.69	32.87	33.54	175381
2021-05-04	33.15	34.21	33.15	33.86	103348
2021-05-05	33.75	33.75	33.10	33.43	84132
2021-05-06	33.50	34.01	33.14	34.00	104173
2021-05-07	33.64	34.10	33.42	34.04	122606
2021-05-10	34.08	34.68	33.13	33.20	250135
2021-05-11	32.73	33.49	32.61	32.71	68275
2021-05-12	32.92	33.26	32.05	32.17	93298
2021-05-13	31.92	33.93	31.92	33.65	144561
2021-05-14	34.30	34.30	33.51	33.91	66917
2021-05-17	34.18	34.20	33.26	34.13	158599
2021-05-18	34.07	34.29	33.57	33.57	131074
2021-05-19	33.20	33.66	32.75	33.58	137233
2021-05-20	33.74	33.80	33.21	33.66	122683
2021-05-21	33.97	34.64	33.28	34.45	86622
2021-05-24	34.56	34.56	33.97	34.15	96580
2021-05-25	34.11	34.42	32.87	32.98	126561
2021-05-26	33.10	33.68	32.88	33.57	81239
2021-05-27	34.06	34.37	33.82	34.06	123592
2021-05-28	34.19	34.19	33.48	33.93	67221
2021-06-01	34.25	34.47	33.85	33.99	200416
2021-06-02	34.19	34.19	33.67	33.78	83031
2021-06-03	33.85	33.97	33.45	33.89	87300
2021-06-04	33.74	34.00	33.43	33.90	73234
2021-06-07	34.00	34.25	33.51	34.17	121660
2021-06-08	34.03	34.46	33.79	34.20	110650
2021-06-09	33.99	34.08	33.50	33.62	121062
2021-06-10	33.90	33.90	33.07	33.15	85390
2021-06-11	33.37	33.54	33.16	33.39	84758
2021-06-14	33.41	33.64	32.97	33.16	130281
2021-06-15	33.20	33.82	32.99	33.64	107595
2021-06-16	33.62	34.43	33.09	34.09	143264
2021-06-17	34.20	34.20	32.38	32.43	202787
2021-06-18	31.77	32.29	30.78	30.86	350740
2021-06-21	31.25	32.46	31.03	32.22	128483
2021-06-22	32.20	32.20	31.48	31.84	130773
2021-06-23	32.00	32.15	31.57	31.66	168655
2021-06-24	31.89	32.38	31.66	32.37	65467
2021-06-25	32.41	32.78	32.39	32.48	271296
2021-06-28	32.35	32.35	31.13	31.38	106024
2021-06-29	31.73	31.74	31.14	31.25	60706
2021-06-30	31.03	31.48	31.02	31.30	90578
2021-07-01	31.74	31.75	31.16	31.43	99550
2021-07-02	31.43	31.43	30.73	30.87	62785
2021-07-06	30.81	30.81	29.69	30.05	92665
2021-07-07	29.74	30.47	29.68	30.07	143845
2021-07-08	29.40	29.97	28.99	29.45	173046
2021-07-09	30.18	30.56	29.95	30.53	144176
2021-07-12	30.18	30.93	30.03	30.82	129446
2021-07-13	30.93	31.04	30.11	30.28	107166
2021-07-14	30.26	30.60	30.01	30.28	75539
2021-07-15	29.95	30.69	29.43	30.55	97107
2021-07-16	30.84	30.84	29.76	29.87	79961
2021-07-19	29.10	29.49	28.54	28.91	150072
2021-07-20	28.88	30.31	28.33	29.58	139673
2021-07-21	30.04	30.41	29.71	30.07	94244
2021-07-22	29.98	29.98	28.40	28.69	113500
2021-07-23	28.74	30.73	28.63	29.26	132718
2021-07-26	29.14	29.93	29.14	29.63	87042
2021-07-27	29.27	29.85	29.24	29.59	60885
2021-07-28	29.81	30.17	29.37	29.78	73649
2021-07-29	30.14	30.41	29.76	29.78	72844
2021-07-30	29.76	30.18	29.38	29.45	122291
2021-08-02	29.65	30.34	29.13	29.18	125772
2021-08-03	29.58	29.89	28.81	29.78	131965
2021-08-04	29.12	29.21	28.71	28.75	112915
2021-08-05	28.88	29.36	28.84	29.34	107739
2021-08-06	29.93	30.37	29.37	30.05	127713
2021-08-09	30.01	30.21	29.67	29.75	110908
2021-08-10	29.72	30.38	29.55	30.25	145269
2021-08-11	30.42	30.91	28.54	30.82	85004
2021-08-12	30.84	30.85	30.37	30.59	72313
2021-08-13	30.68	30.68	30.30	30.50	47008
2021-08-16	30.19	30.44	29.58	30.22	56999
2021-08-17	30.41	30.59	29.75	30.08	54171
2021-08-18	29.91	30.44	29.74	29.81	59179
2021-08-19	29.92	30.90	29.28	29.67	109990
2021-08-20	29.47	30.14	29.28	30.01	99216
2021-08-23	30.24	30.38	29.71	29.92	67559
2021-08-24	29.95	30.17	29.70	29.92	61107
2021-08-25	29.89	30.42	29.89	30.00	106269
2021-08-26	30.03	30.30	29.57	29.63	81386
2021-08-27	30.03	30.55	29.60	30.47	95988
2021-08-30	30.59	30.63	29.64	29.71	77843
2021-08-31	29.77	30.07	29.52	29.80	91950
2021-09-01	29.85	29.95	29.24	29.73	67608
2021-09-02	29.68	29.97	29.40	29.44	65471
2021-09-03	29.55	29.57	29.04	29.21	76677
2021-09-07	29.99	29.99	28.83	28.88	80598
2021-09-08	28.72	28.98	28.46	28.63	83502
2021-09-09	28.50	28.85	28.39	28.52	95510
2021-09-10	28.64	28.64	27.76	27.83	106757
2021-09-13	28.10	28.37	27.93	28.24	118051
2021-09-14	28.36	28.36	27.49	27.71	129323
2021-09-15	27.68	28.08	27.63	27.83	158784
2021-09-16	27.85	28.06	27.32	27.57	135408
2021-09-17	27.75	28.33	27.53	28.26	527982
2021-09-20	27.56	27.56	27.02	27.42	170036
2021-09-21	27.70	27.76	27.07	27.12	183747
2021-09-22	27.45	27.96	27.45	27.56	105023
2021-09-23	27.90	28.56	27.67	28.11	150811
2021-09-24	28.74	28.76	27.95	28.41	157738
2021-09-27	28.77	30.04	28.67	29.58	121768
2021-09-28	29.74	30.25	29.11	29.28	90455
2021-09-29	29.31	30.08	29.14	29.78	102766
2021-09-30	29.90	30.05	29.42	29.47	114052
2021-10-01	29.69	30.44	29.55	30.00	137137
2021-10-04	30.05	30.76	29.69	29.94	93671
2021-10-05	30.13	30.21	29.75	29.94	163833
2021-10-06	29.83	30.30	29.57	30.30	100544
2021-10-07	30.39	30.70	30.36	30.68	86844
2021-10-08	30.72	30.92	30.57	30.77	40913
2021-10-11	30.92	30.97	30.28	30.32	63922
2021-10-12	30.21	30.59	30.12	30.47	66684
2021-10-13	30.46	30.46	29.72	30.09	59429
2021-10-14	30.50	30.55	29.97	30.49	54299
2021-10-15	31.05	31.05	30.24	30.28	116159
2021-10-18	30.29	30.79	30.14	30.34	91999
2021-10-19	30.35	30.57	30.06	30.55	91107
2021-10-20	30.42	31.00	30.42	30.91	65566
2021-10-21	31.84	31.84	30.75	30.98	104159
2021-10-22	30.79	31.54	30.79	31.50	79429
2021-10-25	31.39	31.58	31.22	31.56	90337
2021-10-26	31.17	31.76	31.17	31.53	102722
2021-10-27	31.36	31.36	30.24	30.30	73773
2021-10-28	30.68	31.02	30.28	30.56	86762
2021-10-29	30.44	30.73	30.09	30.56	74320
2021-11-01	30.87	31.86	30.64	31.83	101087
2021-11-02	31.36	32.08	31.21	31.28	76822
2021-11-03	30.91	31.84	30.77	31.69	103836
2021-11-04	31.68	31.68	30.64	31.05	117546
2021-11-05	31.69	32.20	31.39	32.10	91407
2021-11-08	31.93	32.32	31.72	32.23	68083
2021-11-09	32.04	32.43	31.79	32.21	67919
2021-11-10	32.14	32.54	31.89	32.34	71333
2021-11-11	32.44	32.73	31.74	32.55	59944
2021-11-12	32.09	32.67	32.04	32.29	42981
2021-11-15	32.48	32.48	32.00	32.13	74014
2021-11-16	32.22	32.26	31.80	32.11	69577
2021-11-17	31.88	31.91	31.33	31.82	115825
2021-11-18	32.04	32.29	31.55	32.15	86262
2021-11-19	31.78	31.85	31.36	31.72	101282
2021-11-22	32.04	32.91	32.04	32.16	109376
2021-11-23	32.35	32.70	32.35	32.59	63561
2021-11-24	32.44	32.65	32.24	32.28	44599
2021-11-26	31.13	31.38	29.79	30.49	112812
2021-11-29	31.05	31.33	30.10	30.10	96478
2021-11-30	29.65	30.15	29.46	29.91	128874
2021-12-01	30.56	30.98	29.67	29.73	108503
2021-12-02	30.07	30.94	29.85	30.73	113726
2021-12-03	30.76	30.76	29.93	30.07	79776
2021-12-06	30.57	31.57	30.35	31.28	138755
2021-12-07	31.55	31.95	30.85	31.10	121586
2021-12-08	31.16	31.37	30.89	30.99	67860
2021-12-09	30.73	31.06	30.44	30.52	55876
2021-12-10	30.73	30.95	30.32	30.73	92823
2021-12-13	30.53	30.68	29.83	30.16	169354
2021-12-14	30.21	31.10	30.21	30.43	206127
2021-12-15	30.58	31.31	30.05	30.18	380985
2021-12-16	30.68	31.31	29.76	30.61	140488
2021-12-17	30.32	31.80	29.50	31.42	891147
2021-12-20	30.92	30.92	29.40	29.87	288623
2021-12-21	30.28	31.44	30.02	30.81	140780
2021-12-22	30.63	31.09	30.58	31.05	79705
2021-12-23	31.35	31.79	31.08	31.26	105784
2021-12-27	31.27	32.32	31.07	31.59	70225
2021-12-28	31.46	32.09	30.81	31.65	85639
2021-12-29	31.75	31.75	31.38	31.64	90478
2021-12-30	31.70	31.84	31.30	31.45	86546
2021-12-31	31.64	31.70	31.20	31.52	73320
2022-01-03	31.70	32.53	31.70	32.14	118612
2022-01-04	32.42	33.25	32.36	32.82	169524
2022-01-05	33.05	33.36	32.69	32.73	95450
2022-01-06	33.15	33.84	32.90	33.84	196178
2022-01-07	33.87	33.99	33.50	33.85	156313
2022-01-10	33.99	34.20	33.50	33.86	117129
2022-01-11	34.00	34.00	32.97	33.55	73382
2022-01-12	33.45	33.72	32.89	33.28	144208
2022-01-13	33.16	33.77	33.11	33.59	91942
2022-01-14	33.16	34.04	32.75	33.82	105778
2022-01-18	33.87	33.92	33.28	33.36	102948
2022-01-19	33.55	33.75	32.50	32.64	85528
2022-01-20	32.62	33.17	31.96	32.08	95142
2022-01-21	31.73	33.07	31.73	32.06	187827
2022-01-24	31.64	32.99	31.64	32.74	189339
2022-01-25	32.59	33.17	31.87	32.88	81963
2022-01-26	33.11	33.40	31.75	32.28	116753
2022-01-27	30.91	32.45	30.34	30.71	147317
2022-01-28	30.36	31.02	29.57	30.53	173905
2022-01-31	30.25	31.13	29.91	30.81	226516
2022-02-01	30.76	31.29	30.31	31.15	157934
2022-02-02	31.01	31.21	30.54	30.90	132391
2022-02-03	30.95	31.48	30.77	31.01	125020
2022-02-04	31.17	31.45	30.79	31.27	106573
2022-02-07	31.50	32.24	31.01	31.25	125836
2022-02-08	31.53	32.16	31.12	32.07	101000
2022-02-09	31.92	31.92	30.91	31.10	92370
2022-02-10	30.99	31.40	30.73	31.07	132003
2022-02-11	30.95	31.64	30.95	31.29	104673
2022-02-14	31.56	31.74	30.55	30.94	180399
2022-02-15	31.30	31.81	31.19	31.47	105978
2022-02-16	31.30	31.78	31.19	31.46	53739
2022-02-17	31.21	31.21	30.72	30.98	70146
2022-02-18	30.85	31.49	30.85	31.32	68779
2022-02-22	31.07	31.54	30.91	31.04	90805
2022-02-23	31.38	31.47	30.58	30.81	88896
2022-02-24	30.10	30.49	29.39	30.19	140041
2022-02-25	30.33	31.30	30.33	31.18	90518
2022-02-28	30.80	31.23	30.73	31.09	114309
2022-03-01	30.84	31.00	29.65	29.96	202312
2022-03-02	30.27	31.16	29.78	30.84	106570
2022-03-03	30.69	31.26	30.53	31.16	134418
2022-03-04	30.68	30.75	30.30	30.48	366035
2022-03-07	30.43	30.64	29.66	29.79	171211
2022-03-08	30.08	30.44	29.75	29.76	172172
2022-03-09	30.35	30.79	30.01	30.15	90024
2022-03-10	30.10	30.36	29.81	30.34	142021
2022-03-11	30.60	31.19	30.47	30.84	109511
2022-03-14	31.24	31.78	31.06	31.38	125347
2022-03-15	31.42	31.80	30.84	31.15	102691
2022-03-16	31.39	31.75	31.19	31.51	147299
2022-03-17	31.23	31.45	30.78	31.16	71557
2022-03-18	31.00	31.23	30.24	30.82	355322
2022-03-21	31.18	31.37	30.48	30.69	123642
2022-03-22	31.27	31.69	30.89	31.07	106666
2022-03-23	31.06	31.06	30.02	30.05	121192
2022-03-24	30.14	30.28	29.75	30.03	91045
2022-03-25	30.24	30.64	28.01	30.54	118112
2022-03-28	30.18	30.43	29.85	30.25	83091
2022-03-29	30.57	30.78	30.26	30.71	180564
2022-03-30	30.78	30.78	29.69	29.88	125572
2022-03-31	29.88	30.09	29.42	29.58	144070
2022-04-01	29.68	29.88	29.29	29.72	180326
2022-04-04	29.82	29.82	29.20	29.27	95174
2022-04-05	29.43	29.46	29.01	29.08	182105
2022-04-06	28.93	29.18	28.51	28.59	222276
2022-04-07	28.58	28.87	27.96	28.17	172035
2022-04-08	28.37	28.43	27.90	28.25	195486
2022-04-11	28.40	28.72	27.95	27.99	205503
2022-04-12	28.15	28.35	27.60	27.72	191014
2022-04-13	27.63	28.24	27.59	28.18	470919
2022-04-14	28.36	28.85	27.85	27.96	169179
2022-04-18	27.84	28.26	27.71	28.07	122850
2022-04-19	28.19	28.96	28.19	28.93	180645
2022-04-20	29.07	29.63	29.01	29.43	171169
2022-04-21	30.00	30.37	29.41	29.44	237741
2022-04-22	29.54	29.78	28.81	28.84	196640
2022-04-25	28.83	29.24	28.25	29.18	283307
2022-04-26	28.97	29.25	28.63	28.74	198015
2022-04-27	28.81	28.92	28.37	28.49	202366
2022-04-28	28.79	29.09	28.44	29.00	141673
2022-04-29	28.81	29.05	28.14	28.26	183383
2022-05-02	28.40	28.81	28.15	28.61	232395
2022-05-03	28.60	28.84	28.25	28.61	154328
2022-05-04	28.50	29.29	28.31	29.21	184487
2022-05-05	28.90	29.06	28.26	28.62	117634
2022-05-06	28.52	28.68	27.93	28.35	220998
2022-05-09	28.06	28.60	27.84	28.23	153629
2022-05-10	28.39	28.53	27.39	27.73	185184
2022-05-11	27.81	28.35	27.53	27.59	212274
2022-05-12	27.67	27.70	27.08	27.60	175507
2022-05-13	27.75	27.75	27.28	27.54	142154
2022-05-16	27.35	27.78	27.02	27.30	192726
2022-05-17	27.76	28.11	27.64	28.04	174878
2022-05-18	27.93	28.30	27.69	27.80	280410
2022-05-19	27.67	28.16	27.46	27.47	278684
2022-05-20	27.62	27.95	27.34	27.92	502748
2022-05-23	28.17	28.77	28.02	28.42	285936
2022-05-24	28.41	28.63	27.75	28.53	184164
2022-05-25	28.48	28.90	28.39	28.59	148559
2022-05-26	28.74	29.13	28.67	28.92	120952
2022-05-27	29.02	29.34	28.92	29.31	86459
2022-05-31	29.08	29.49	28.87	29.41	151521
2022-06-01	29.48	29.69	28.75	28.95	123155
2022-06-02	28.97	29.21	28.71	29.20	243230
2022-06-03	29.03	29.38	28.90	28.93	176324
2022-06-06	29.20	29.20	28.82	28.92	166471
2022-06-07	29.29	29.29	28.58	28.97	92926
2022-06-08	28.75	28.94	28.35	28.46	99847
2022-06-09	28.47	28.63	27.95	27.97	135085
2022-06-10	27.56	28.40	27.26	27.44	121566
2022-06-13	27.01	27.66	27.01	27.26	216291
2022-06-14	27.39	28.20	27.32	27.53	184816
2022-06-15	27.63	28.44	27.50	27.73	167811
2022-06-16	27.35	27.55	27.01	27.26	240322
2022-06-17	27.40	27.87	27.31	27.40	413846
2022-06-21	27.91	28.25	27.68	28.12	162907
2022-06-22	27.86	28.06	27.79	27.92	113655
2022-06-23	27.83	27.92	27.29	27.57	134695
2022-06-24	27.63	28.17	27.63	27.86	260829
2022-06-27	28.11	28.23	27.79	27.96	132132
2022-06-28	28.24	28.37	27.84	27.90	89135
2022-06-29	28.01	28.05	27.47	27.61	114406
2022-06-30	27.26	27.90	27.12	27.43	153314
2022-07-01	27.32	28.15	27.32	28.02	148174
2022-07-05	27.67	28.14	27.32	28.11	232914
2022-07-06	27.90	28.06	27.64	27.96	253620
2022-07-07	28.13	28.31	27.69	27.72	107462
2022-07-08	27.88	27.92	27.59	27.88	94771
2022-07-11	27.91	28.03	27.67	27.84	82941
2022-07-12	27.79	28.21	27.67	27.95	97456
2022-07-13	27.77	28.42	27.40	27.51	100767
2022-07-14	27.30	27.46	26.51	27.00	86002
2022-07-15	27.55	27.90	27.24	27.83	123197
2022-07-18	28.12	28.32	27.83	27.94	113960
2022-07-19	28.23	29.00	28.07	28.85	144394
2022-07-20	28.65	29.05	28.65	28.93	108839
2022-07-21	28.73	29.43	28.48	29.42	150455
2022-07-22	29.63	29.86	29.16	29.43	126293
2022-07-25	29.66	30.30	29.66	29.88	257092
2022-07-26	29.65	30.38	29.65	30.33	139805
2022-07-27	30.27	30.64	30.13	30.49	125337
2022-07-28	30.37	30.60	30.20	30.55	99752
2022-07-29	30.49	31.04	30.49	30.94	110227
2022-08-01	30.89	31.21	30.65	31.02	95736
2022-08-02	30.97	30.97	30.42	30.42	128013
2022-08-03	30.04	30.50	29.99	30.36	88136
2022-08-04	30.36	30.36	30.07	30.16	90180
2022-08-05	30.11	30.54	30.10	30.42	69663
2022-08-08	30.44	30.53	30.28	30.39	74828
2022-08-09	30.37	30.78	30.24	30.76	113041
2022-08-10	30.96	31.22	30.92	30.99	107747
2022-08-11	31.30	31.55	31.09	31.49	112656
2022-08-12	31.70	32.05	31.50	32.00	143426
2022-08-15	31.88	32.22	31.82	32.22	77434
2022-08-16	32.10	32.58	31.86	32.38	93613
2022-08-17	32.17	32.47	31.91	32.34	198248
2022-08-18	32.36	32.55	32.15	32.32	94714
2022-08-19	32.24	32.32	31.83	32.08	130270
2022-08-22	31.73	31.73	31.19	31.32	80911
2022-08-23	31.18	31.54	30.95	30.96	60070
2022-08-24	30.79	30.94	30.56	30.79	69896
2022-08-25	30.78	31.19	30.75	31.07	88994
2022-08-26	31.22	31.22	30.48	30.58	75763
2022-08-29	30.32	30.32	29.98	30.03	64978
2022-08-30	29.99	30.01	29.74	29.88	80503
2022-08-31	29.84	30.17	29.64	29.64	108132
2022-09-01	29.56	29.72	29.28	29.69	103402
2022-09-02	29.94	30.18	29.55	29.74	109842
2022-09-06	29.98	29.98	28.97	29.30	174283
2022-09-07	29.29	29.65	29.29	29.65	118341
2022-09-08	29.46	30.01	29.29	29.95	93889
2022-09-09	30.11	30.29	30.03	30.13	62478
2022-09-12	30.17	30.43	30.13	30.29	95376
2022-09-13	30.01	30.20	29.56	29.77	142339
2022-09-14	29.71	29.99	29.66	29.99	134090
2022-09-15	30.08	30.53	29.83	30.28	96451
2022-09-16	30.15	31.14	29.88	30.96	508598
2022-09-19	30.52	31.26	30.52	31.15	154871
2022-09-20	30.96	31.27	30.84	31.22	98675
2022-09-21	31.39	31.61	30.97	30.98	118343
2022-09-22	31.04	31.20	30.41	30.59	79967
2022-09-23	30.35	30.48	30.03	30.47	95582
2022-09-26	30.22	30.73	30.22	30.36	103259
2022-09-27	30.49	30.64	29.77	29.88	95736
2022-09-28	29.60	30.38	29.60	30.02	136165
2022-09-29	29.31	29.73	29.24	29.55	154646
2022-09-30	29.42	29.98	29.29	29.31	194777
2022-10-03	29.65	29.85	29.40	29.69	124875
2022-10-04	29.89	30.74	29.89	30.63	103439
2022-10-05	30.29	30.52	30.18	30.49	84069
2022-10-06	30.49	30.64	30.26	30.57	85572
2022-10-07	30.37	30.37	29.72	29.77	147362
2022-10-10	29.77	30.26	29.77	30.01	113949
2022-10-11	30.07	30.58	29.98	30.53	115693
2022-10-12	30.65	30.72	30.06	30.35	125023
2022-10-13	30.06	31.89	30.02	31.85	128906
2022-10-14	31.99	32.44	31.63	31.80	127717
2022-10-17	31.98	32.41	31.86	32.08	134619
2022-10-18	32.32	32.60	32.20	32.32	133878
2022-10-19	32.01	32.73	32.01	32.54	123490
2022-10-20	33.45	33.58	32.56	33.04	202988
2022-10-21	33.32	34.96	33.32	34.90	236138
2022-10-24	34.98	35.97	34.72	35.84	133749
2022-10-25	35.61	36.53	34.56	36.51	174696
2022-10-26	36.73	36.89	35.61	36.07	147501
2022-10-27	36.24	36.86	35.63	36.33	105795
2022-10-28	36.62	37.46	36.01	37.41	178688
2022-10-31	37.28	37.93	37.15	37.81	178109
2022-11-01	37.85	38.21	37.54	37.78	114266
2022-11-02	37.47	37.47	36.35	36.61	121473
2022-11-03	36.44	36.65	35.88	36.57	80768
2022-11-04	36.65	37.71	36.64	37.71	83054
2022-11-07	37.58	37.87	37.23	37.29	82617
2022-11-08	37.27	37.67	36.79	36.81	101105
2022-11-09	36.81	37.22	36.43	36.52	113692
2022-11-10	37.56	38.13	37.17	37.73	169419
2022-11-11	37.63	38.13	37.13	37.29	117488
2022-11-14	37.30	38.39	36.59	37.50	168631
2022-11-15	37.85	38.38	37.70	38.07	104285
2022-11-16	37.85	38.26	37.25	37.46	141268
2022-11-17	37.35	38.04	37.03	37.33	103882
2022-11-18	37.72	37.80	37.31	37.48	150096
2022-11-21	37.57	37.78	37.28	37.40	97813
2022-11-22	37.56	37.80	37.15	37.51	108094
2022-11-23	37.60	37.66	37.16	37.24	69448
2022-11-25	37.45	37.89	37.24	37.39	42789
2022-11-28	37.33	37.47	36.66	36.83	112487
2022-11-29	36.91	37.27	35.01	36.95	115689
2022-11-30	37.15	37.49	36.31	37.42	278237
2022-12-01	37.42	37.42	36.76	36.91	105789
2022-12-02	36.50	36.74	36.50	36.62	73398
2022-12-05	36.44	36.60	35.15	35.66	142423
2022-12-06	35.62	35.81	35.30	35.69	131474
2022-12-07	36.00	36.18	35.44	35.68	165395
2022-12-08	35.79	36.00	35.40	35.57	103211
2022-12-09	35.55	35.61	35.11	35.22	85467
2022-12-12	35.22	35.28	34.82	35.14	122202
2022-12-13	35.69	35.69	35.00	35.18	271516
2022-12-14	35.21	35.38	34.37	34.44	164430
2022-12-15	34.21	34.79	33.91	34.22	156194
2022-12-16	34.09	34.28	33.44	33.72	1227651
2022-12-19	33.73	34.35	33.62	33.94	142953
2022-12-20	34.06	34.36	33.81	34.01	333086
2022-12-21	34.33	34.95	34.17	34.84	286976
2022-12-22	34.63	34.66	33.97	34.35	107439
2022-12-23	34.42	34.90	34.32	34.67	70169
2022-12-27	34.86	35.08	34.57	34.73	70435
2022-12-28	34.79	35.15	34.29	34.29	72914
2022-12-29	34.51	34.68	34.36	34.52	83193
2022-12-30	34.40	34.54	34.05	34.18	90162
2023-01-03	34.37	34.42	33.63	34.03	121872
2023-01-04	34.28	34.67	33.90	34.11	134016
2023-01-05	33.87	34.19	33.61	34.02	94422
2023-01-06	34.43	34.82	34.38	34.60	126454
2023-01-09	34.82	34.97	33.22	33.34	110754
2023-01-10	33.49	33.58	32.77	33.19	127753
2023-01-11	33.29	33.33	32.81	33.30	149870
2023-01-12	33.44	34.18	33.23	33.76	230878
2023-01-13	33.44	34.09	33.04	33.96	138664
2023-01-17	33.91	33.94	33.31	33.83	160172
2023-01-18	33.74	33.74	32.57	32.70	149327
2023-01-19	32.61	32.71	32.15	32.37	141458
2023-01-20	32.77	32.86	32.12	32.56	151197
2023-01-23	32.48	32.66	32.18	32.38	98378
2023-01-24	32.48	32.59	31.92	32.37	78888
2023-01-25	32.28	32.40	31.92	32.28	90313
2023-01-26	34.25	34.25	32.63	33.97	166327
2023-01-27	34.21	35.31	33.63	35.23	113129
2023-01-30	35.27	35.66	34.97	35.13	222212
2023-01-31	35.32	36.55	35.32	36.38	184133
2023-02-01	36.32	36.34	35.78	35.96	227854
2023-02-02	36.19	36.91	35.98	36.85	261469
2023-02-03	36.71	37.65	36.71	37.63	253695
2023-02-06	37.47	37.67	37.08	37.26	132228
2023-02-07	37.22	38.03	36.49	37.80	173185
2023-02-08	37.56	38.08	37.51	37.63	122897
2023-02-09	37.64	37.77	36.86	37.25	128480
2023-02-10	37.23	37.65	37.10	37.57	91596
2023-02-13	37.60	37.94	37.40	37.89	121227
2023-02-14	37.92	37.92	37.27	37.49	93459
2023-02-15	37.23	37.90	37.05	37.88	130025
2023-02-16	37.52	37.69	37.32	37.66	89152
2023-02-17	37.69	38.43	37.63	38.32	152901
2023-02-21	38.03	38.18	37.81	37.83	108680
2023-02-22	37.98	38.20	37.62	37.84	233013
2023-02-23	37.97	38.29	37.38	37.57	184085
2023-02-24	37.33	37.48	36.85	37.19	113775
2023-02-27	37.33	37.93	37.21	37.45	141396
2023-02-28	37.45	37.72	37.22	37.26	176075
2023-03-01	37.18	37.29	36.81	37.08	116093
2023-03-02	36.91	36.91	36.46	36.71	99693
2023-03-03	36.73	37.54	36.37	37.50	539206
2023-03-06	37.39	37.46	36.32	36.70	224680
2023-03-07	36.70	36.77	35.48	35.75	177794
2023-03-08	35.83	36.14	35.58	36.06	152136
2023-03-09	35.87	36.01	34.19	34.25	181959
2023-03-10	33.69	34.76	32.70	34.07	325990
2023-03-13	32.07	34.68	30.85	33.48	547529
2023-03-14	35.59	36.38	32.99	33.25	334627
2023-03-15	32.33	33.26	31.56	32.85	319874
2023-03-16	32.33	34.85	31.85	34.15	250807
2023-03-17	33.48	33.49	32.02	32.56	956821
2023-03-20	32.98	33.89	32.39	32.45	198856
2023-03-21	33.71	34.21	33.23	33.40	181092
2023-03-22	33.41	33.77	31.85	31.95	164087
2023-03-23	32.18	32.25	30.94	31.41	199449
2023-03-24	30.78	32.51	30.77	32.39	175301
2023-03-27	32.90	33.11	32.52	32.56	118938
2023-03-28	32.40	32.70	31.78	32.08	92835
2023-03-29	32.29	32.54	31.77	32.18	154439
2023-03-30	32.33	32.33	31.06	31.34	127141
2023-03-31	31.45	31.68	31.11	31.45	135946
2023-04-03	31.45	31.68	31.13	31.30	130675
2023-04-04	31.35	31.35	30.27	30.86	153650
2023-04-05	30.47	30.79	30.29	30.57	163430
2023-04-06	30.53	30.97	30.20	30.35	130847
2023-04-10	30.17	30.76	30.14	30.24	220511
2023-04-11	30.27	30.52	30.19	30.30	89334
2023-04-12	30.38	30.38	29.56	29.65	80854
2023-04-13	29.54	30.06	29.08	29.94	116495
2023-04-14	30.15	30.31	29.04	29.30	118590
2023-04-17	29.21	29.66	28.72	29.61	147009
2023-04-18	29.63	29.63	28.71	28.91	105324
2023-04-19	28.91	29.95	28.78	29.72	121007
2023-04-20	29.81	29.81	28.63	28.83	124349
2023-04-21	28.61	29.00	27.49	27.67	178763
2023-04-24	27.51	28.12	27.50	27.84	302175
2023-04-25	27.62	27.80	26.49	26.62	154801
2023-04-26	26.51	26.90	26.23	26.67	169450
2023-04-27	26.79	27.25	26.75	27.09	114742
2023-04-28	27.09	27.76	27.09	27.53	150316
2023-05-01	27.55	27.88	27.32	27.35	208070
2023-05-02	27.31	27.43	26.08	26.39	301701
2023-05-03	26.46	27.46	26.13	26.24	307118
2023-05-04	25.73	26.14	24.93	25.87	273695
2023-05-05	26.47	26.97	26.36	26.88	256605
2023-05-08	27.06	27.06	26.10	26.29	163029
2023-05-09	26.13	26.48	25.76	26.10	160652
2023-05-10	26.04	26.29	25.65	26.01	161057
2023-05-11	25.75	26.05	25.72	25.74	162408
2023-05-12	25.84	25.92	25.45	25.89	145212
2023-05-15	26.02	26.62	26.02	26.43	143408
2023-05-16	26.52	27.49	26.22	26.26	171460
2023-05-17	26.64	27.87	26.54	27.63	213830
2023-05-18	27.57	27.79	27.22	27.64	171628
2023-05-19	28.01	28.07	26.92	27.30	182757
2023-05-22	27.52	27.83	27.29	27.70	123153
2023-05-23	27.73	28.29	27.46	27.48	191056
2023-05-24	27.41	27.68	27.33	27.48	132492
2023-05-25	27.32	27.77	27.25	27.43	164568
2023-05-26	27.38	27.65	27.30	27.61	107816
2023-05-30	27.68	27.84	27.24	27.58	107653
2023-05-31	27.36	27.73	26.80	26.82	186596
2023-06-01	26.92	27.55	26.78	27.39	206578
2023-06-02	27.71	29.47	27.60	29.34	172402
2023-06-05	29.13	29.18	27.84	28.19	176382
2023-06-06	28.12	29.95	28.12	29.40	167057
2023-06-07	29.68	31.10	29.60	30.80	213780
2023-06-08	30.63	30.73	29.67	30.23	139484
2023-06-09	30.16	30.16	29.57	29.69	114307
2023-06-12	29.76	30.21	29.17	29.39	153153
2023-06-13	29.39	30.02	29.37	29.91	171555
2023-06-14	29.91	30.23	29.02	29.18	150626
2023-06-15	28.97	29.73	28.97	29.60	138526
2023-06-16	29.91	29.91	29.04	29.39	477036
2023-06-20	29.37	29.37	28.61	28.72	169413
2023-06-21	28.63	28.78	28.21	28.21	144600
2023-06-22	28.16	28.18	27.21	27.43	144259
2023-06-23	27.01	27.63	26.78	27.11	643337
2023-06-26	27.13	27.79	27.13	27.28	155158
2023-06-27	27.33	28.03	27.15	27.67	138025
2023-06-28	27.67	27.67	27.25	27.51	87307
2023-06-29	27.80	28.32	27.74	27.79	98170
2023-06-30	27.96	27.96	27.18	27.19	115740
2023-07-03	27.14	27.78	27.05	27.77	58064
2023-07-05	27.52	27.52	27.09	27.20	151912
2023-07-06	26.84	26.85	26.21	26.45	116965
2023-07-07	26.51	27.28	26.51	27.06	110987
2023-07-10	27.22	27.70	27.10	27.47	159167
2023-07-11	27.58	27.64	27.25	27.56	130184
2023-07-12	28.16	28.60	27.97	28.33	206855
2023-07-13	28.46	28.70	28.18	28.40	138065
2023-07-14	28.62	28.62	27.81	28.12	91332
2023-07-17	28.09	29.23	28.09	29.00	151922
2023-07-18	29.12	30.29	29.06	30.25	140875
2023-07-19	30.26	31.04	30.12	30.97	210984
2023-07-20	30.53	30.53	29.49	29.97	196497
2023-07-21	30.38	30.38	29.82	30.08	156721
2023-07-24	29.96	31.13	29.96	30.95	138157
2023-07-25	30.95	31.16	30.05	30.50	115785
2023-07-26	30.83	32.34	30.83	32.00	258261
2023-07-27	32.34	32.74	31.66	31.86	166906
2023-07-28	32.07	32.27	31.80	31.86	75972
2023-07-31	31.80	32.03	31.33	31.58	125130
2023-08-01	31.41	31.56	30.84	31.33	93555
2023-08-02	30.97	31.85	30.88	31.50	96516
2023-08-03	31.46	32.09	30.81	31.91	93507
2023-08-04	31.82	32.00	31.54	31.75	103576
2023-08-07	31.75	32.14	31.45	31.91	116178
2023-08-08	31.34	31.67	30.56	31.58	87507
2023-08-09	31.23	31.28	30.82	31.06	77431
2023-08-10	31.16	31.40	30.69	30.84	83985
2023-08-11	30.74	31.23	30.55	31.08	77931
2023-08-14	30.85	30.96	30.35	30.54	93047
2023-08-15	30.12	30.42	29.39	29.49	122814
2023-08-16	29.46	29.78	29.16	29.18	98043
2023-08-17	29.32	29.86	29.14	29.28	90613
2023-08-18	29.05	29.63	29.05	29.43	123546
2023-08-21	29.44	29.66	28.82	28.85	90007
2023-08-22	28.81	29.30	28.35	28.42	125403
2023-08-23	28.38	28.70	28.03	28.36	76664
2023-08-24	28.38	28.84	27.84	28.55	116473
2023-08-25	28.60	28.79	28.01	28.36	58226
2023-08-28	28.47	28.91	28.47	28.70	69278
2023-08-29	28.66	29.01	28.58	28.79	70326
2023-08-30	28.67	28.68	28.36	28.38	73673
2023-08-31	28.40	28.47	28.12	28.33	109739
2023-09-01	28.63	29.14	28.04	28.97	77989
2023-09-05	28.78	28.78	27.95	28.04	136091
2023-09-06	28.10	28.36	27.57	27.70	125851
2023-09-07	27.66	27.80	27.17	27.43	133991
2023-09-08	27.48	27.56	27.04	27.39	87261
2023-09-11	27.37	27.37	27.37	27.37	20689
2023-09-12	27.45	28.05	27.20	27.41	102097
2023-09-13	27.48	27.48	26.95	27.15	102613
2023-09-14	27.45	28.24	27.31	28.20	205073
2023-09-15	28.23	28.40	27.61	27.66	982180
2023-09-18	27.72	27.81	27.04	27.08	104477
2023-09-19	27.21	27.40	26.81	26.95	94892
2023-09-20	27.11	27.44	26.77	26.79	79221
2023-09-21	26.65	26.84	26.40	26.60	102999
2023-09-22	26.57	26.57	26.17	26.38	109241
2023-09-25	26.33	26.70	26.32	26.69	75507
2023-09-26	26.41	26.90	26.41	26.48	125295
2023-09-27	26.69	26.78	26.39	26.39	114649
2023-09-28	26.48	27.09	26.48	26.91	188777
2023-09-29	27.13	27.49	26.92	27.08	215726
2023-10-02	27.06	27.18	26.73	26.96	168916
2023-10-03	26.73	26.99	26.51	26.81	118215
2023-10-04	26.85	27.27	26.27	27.16	102950
2023-10-05	27.08	27.77	27.08	27.46	157021
2023-10-06	27.16	27.54	26.92	27.28	256969
2023-10-09	27.13	27.74	27.10	27.57	125097
2023-10-10	27.76	28.06	27.72	27.87	98157
2023-10-11	27.85	28.06	27.61	27.73	85264
2023-10-12	27.78	27.78	27.29	27.50	82702
2023-10-13	27.66	27.70	26.87	26.98	134436
2023-10-16	27.11	27.57	27.06	27.26	107922
2023-10-17	27.16	28.16	27.16	27.96	141540
2023-10-18	27.69	27.72	27.23	27.25	81375
2023-10-19	26.32	26.94	25.93	26.12	267239
2023-10-20	26.23	26.58	25.81	25.93	270283
2023-10-23	25.77	26.12	25.49	25.53	185293
2023-10-24	25.60	25.60	24.84	24.99	105520
2023-10-25	24.82	25.20	24.51	24.99	132249
2023-10-26	25.31	26.02	25.12	25.92	115220
2023-10-27	25.86	26.14	25.21	25.50	103412
2023-10-30	25.78	26.55	25.12	25.74	101938
2023-10-31	25.85	26.03	25.58	25.76	90968
2023-11-01	25.73	26.16	25.53	26.10	101112
2023-11-02	26.34	27.38	26.34	27.31	131882
2023-11-03	28.00	28.75	27.90	28.54	142299
2023-11-06	28.61	28.61	28.18	28.35	128666
2023-11-07	28.25	28.28	27.65	27.85	76578
2023-11-08	27.66	27.66	26.91	27.17	74789
2023-11-09	27.22	27.22	26.58	26.76	89764
2023-11-10	26.85	27.00	26.51	26.80	85031
2023-11-13	26.64	27.16	26.40	26.95	70317
2023-11-14	28.00	29.33	27.99	29.18	176356
2023-11-15	28.87	29.50	28.82	29.10	123136
2023-11-16	29.12	29.12	28.40	28.52	62276
2023-11-17	29.00	29.28	28.79	28.83	140230
2023-11-20	28.73	28.79	28.47	28.72	68031
2023-11-21	28.67	28.67	28.08	28.11	51546
2023-11-22	28.47	28.47	28.04	28.22	65181
2023-11-24	28.38	29.01	28.07	28.26	42431
2023-11-27	28.13	28.20	27.84	28.11	78182
2023-11-28	28.11	28.17	27.70	28.15	102353
2023-11-29	28.10	28.76	28.05	28.28	131961
2023-11-30	28.33	28.44	27.43	27.99	115682
2023-12-01	27.81	29.45	27.54	29.34	117957
2023-12-04	29.15	29.79	28.91	29.70	150193
2023-12-05	29.68	29.75	29.33	29.40	83444
2023-12-06	29.66	30.49	29.52	29.55	91442
2023-12-07	29.74	30.17	29.74	30.16	94494
2023-12-08	30.35	30.64	30.22	30.60	109610
2023-12-11	30.55	30.55	30.07	30.34	142861
2023-12-12	30.18	30.18	29.76	29.80	120649
2023-12-13	29.99	31.63	29.59	31.48	263966
2023-12-14	32.41	33.05	32.01	32.48	226566
2023-12-15	32.75	32.75	31.87	32.06	791262
2023-12-18	32.37	32.59	31.84	31.98	147695
2023-12-19	32.22	32.97	32.05	32.72	157917
2023-12-20	32.77	33.64	32.22	32.26	192096
2023-12-21	32.52	32.62	32.22	32.58	100981
2023-12-22	32.89	33.41	32.89	33.12	167858
2023-12-26	33.42	33.95	33.21	33.86	122378
2023-12-27	33.80	34.30	33.45	34.09	129527
2023-12-28	33.87	34.15	33.79	34.00	123129
2023-12-29	34.06	34.27	33.32	33.42	143902
2024-01-02	33.06	34.55	32.87	34.00	533096
2024-01-03	33.69	33.69	32.16	32.24	529590
2024-01-04	32.48	33.11	32.48	32.70	149991
2024-01-05	32.41	33.25	32.41	32.96	189257
2024-01-08	33.04	33.85	32.88	33.31	116688
2024-01-09	32.82	33.01	32.75	32.95	135104
2024-01-10	32.78	33.15	32.68	33.07	147858
2024-01-11	32.90	32.91	32.05	32.72	214191
2024-01-12	33.11	33.31	32.36	32.75	184008
2024-01-16	32.33	33.00	31.76	31.98	165603
2024-01-17	31.39	32.06	30.09	32.04	152007
2024-01-18	32.26	32.44	31.82	32.10	177425
2024-01-19	32.40	32.82	32.00	32.81	175447
2024-01-22	33.22	34.26	33.04	34.23	261204
2024-01-23	34.55	34.82	33.75	33.97	232668
2024-01-24	34.25	34.59	33.38	34.28	217743
2024-01-25	34.89	34.89	32.45	33.95	199032
2024-01-26	34.37	35.00	34.20	34.92	215199
2024-01-29	35.00	36.05	34.57	36.01	287127
2024-01-30	35.69	36.28	35.14	35.40	188568
2024-01-31	34.90	34.99	33.27	33.34	224704
2024-02-01	33.65	33.83	31.65	32.47	232989
2024-02-02	31.77	32.76	31.77	32.44	214856
2024-02-05	31.93	32.24	31.59	31.97	131179
2024-02-06	31.96	32.31	31.18	31.45	194908
2024-02-07	31.12	31.25	30.29	31.01	108940
2024-02-08	30.99	31.36	30.97	31.22	121079
2024-02-09	31.33	31.91	30.85	31.89	131288
2024-02-12	31.84	32.89	31.84	32.43	174112
2024-02-13	31.25	31.55	30.24	30.82	220943
2024-02-14	31.13	31.68	30.50	31.15	131572
2024-02-15	31.46	33.09	31.37	32.54	162068
2024-02-16	32.16	32.43	31.90	32.04	328397
2024-02-20	31.69	32.13	31.48	31.53	124112
2024-02-21	31.50	31.56	31.16	31.20	155959
2024-02-22	31.14	32.34	30.53	30.89	169072
2024-02-23	30.98	31.55	30.41	31.13	181653
2024-02-26	30.99	31.27	30.59	30.84	78322
2024-02-27	31.07	31.32	30.74	30.92	84282
2024-02-28	30.89	31.00	30.57	30.66	97118
2024-02-29	31.37	31.64	30.83	31.19	105257
2024-03-01	30.91	31.04	30.22	30.75	108934
2024-03-04	31.08	31.74	30.94	31.01	163907
2024-03-05	31.00	32.16	31.00	32.05	159050
2024-03-06	32.05	32.50	31.21	31.92	127376
2024-03-07	32.29	32.66	31.98	32.04	155471
2024-03-08	32.69	32.69	32.03	32.05	105507
2024-03-11	32.10	32.25	31.64	31.65	124285
2024-03-12	31.58	31.65	31.05	31.12	121494
2024-03-13	31.09	31.60	30.90	31.01	124448
2024-03-14	30.84	30.95	29.91	30.05	165148
2024-03-15	30.07	30.83	29.95	30.42	757515
2024-03-18	30.50	30.67	29.97	30.04	139993
2024-03-19	30.01	30.62	29.73	30.24	139973
2024-03-20	30.17	31.71	29.81	31.32	123779
2024-03-21	31.51	31.99	31.36	31.45	108402
2024-03-22	31.66	31.66	30.56	30.78	96977
2024-03-25	30.98	31.29	30.67	30.74	86661
2024-03-26	31.10	31.10	30.31	30.37	113561
2024-03-27	30.69	31.76	30.69	31.76	141276
2024-03-28	31.71	32.14	31.59	32.08	250493
2024-04-01	32.07	32.07	31.39	31.89	150177
2024-04-02	31.42	31.79	31.10	31.38	244788
2024-04-03	31.28	31.56	31.00	31.02	129807
2024-04-04	31.46	31.78	30.98	31.11	177293
2024-04-05	31.06	31.19	30.83	30.89	98875
2024-04-08	31.12	31.37	30.92	31.26	91026
2024-04-09	31.33	31.43	31.00	31.30	92529
2024-04-10	30.38	30.38	29.12	29.48	184257
2024-04-11	29.77	29.84	29.09	29.46	108327
2024-04-12	29.17	29.45	29.08	29.28	110395
2024-04-15	29.22	29.64	28.95	29.38	159566
2024-04-16	29.04	29.44	28.86	29.19	134234
2024-04-17	29.40	29.68	29.15	29.20	166567
2024-04-18	28.83	29.90	28.83	29.35	180948
2024-04-19	29.03	30.52	28.99	30.47	194755
2024-04-22	30.57	31.03	30.48	30.79	151370
2024-04-23	30.86	31.66	30.76	31.15	191342
2024-04-24	30.90	31.30	30.71	31.27	154811
2024-04-25	30.97	31.09	30.49	31.00	132045
2024-04-26	30.95	31.42	30.69	30.98	111280
2024-04-29	31.08	31.55	30.58	30.61	106371
2024-04-30	30.43	30.52	30.07	30.15	176563
2024-05-01	30.37	31.47	30.20	30.89	186749
2024-05-02	31.25	31.56	31.11	31.53	149640
2024-05-03	31.97	32.00	31.50	31.55	127645
2024-05-06	31.86	32.01	31.69	31.72	89081
2024-05-07	31.83	32.10	31.64	31.69	110891
2024-05-08	31.21	31.70	29.91	31.62	81559
2024-05-09	31.75	32.08	31.60	32.00	111036
2024-05-10	31.93	32.06	31.61	31.88	84929
2024-05-13	32.02	32.20	31.73	31.78	107685
2024-05-14	32.00	32.12	31.58	31.80	84395
2024-05-15	32.20	32.25	31.86	32.20	128535
2024-05-16	32.16	32.55	32.01	32.37	127347
2024-05-17	32.56	33.18	32.48	33.10	197941
2024-05-20	33.12	33.14	32.61	32.68	125611
2024-05-21	32.54	33.06	32.54	32.96	80088
2024-05-22	32.80	33.01	32.43	32.87	115182
2024-05-23	33.05	33.17	32.34	32.47	257253
2024-05-24	32.73	32.90	32.56	32.88	98689
2024-05-28	32.95	33.20	32.13	32.29	158293
2024-05-29	31.90	31.93	30.97	31.19	144515
2024-05-30	31.74	32.02	31.23	31.75	95996
2024-05-31	31.94	32.15	31.59	31.91	164246
2024-06-03	32.34	32.94	31.37	32.01	190861
2024-06-04	31.54	31.68	30.90	30.94	115548
2024-06-05	31.20	31.32	30.45	30.97	95454
2024-06-06	30.85	31.32	30.82	31.18	73775
2024-06-07	30.83	31.26	30.79	31.16	76036
2024-06-10	30.70	31.14	30.14	30.32	163986
2024-06-11	30.04	30.24	29.89	30.09	130290
2024-06-12	30.95	31.49	30.63	30.97	118596
2024-06-13	30.83	30.83	30.16	30.43	94559
2024-06-14	30.09	30.25	29.85	30.06	102039
2024-06-17	30.04	31.12	30.04	31.10	136764
2024-06-18	30.99	31.67	30.99	31.21	123315
2024-06-20	31.07	31.53	31.07	31.35	112078
2024-06-21	31.33	31.40	30.74	31.13	512867
2024-06-24	31.30	32.08	31.18	31.87	115310
2024-06-25	31.83	31.90	31.60	31.62	100911
2024-06-26	31.30	32.33	31.30	32.22	101225
2024-06-27	32.22	32.58	31.91	32.58	71744
2024-06-28	32.94	33.62	32.68	33.39	259962
2024-07-01	33.34	33.70	32.89	33.12	118169
2024-07-02	32.92	33.53	32.92	33.42	107063
2024-07-03	33.39	33.62	32.82	32.83	64010
2024-07-05	32.75	32.88	32.32	32.48	99486
2024-07-08	32.83	33.23	32.53	32.64	92184
2024-07-09	32.57	33.18	32.45	33.14	80540
2024-07-10	33.24	33.62	32.98	33.40	135422
2024-07-11	34.36	35.53	33.41	35.46	218848
2024-07-12	35.60	35.97	34.80	35.44	194979
2024-07-15	36.00	37.22	35.86	36.65	246658
2024-07-16	37.17	39.29	36.98	39.04	281322
2024-07-17	38.61	40.00	37.04	39.79	298124
2024-07-18	39.94	41.59	38.86	39.54	299898
2024-07-19	40.33	41.84	39.92	41.21	243732
2024-07-22	40.89	41.87	39.98	41.80	294467
2024-07-23	41.29	43.32	40.94	42.80	276629
2024-07-24	42.46	44.29	42.35	43.58	366973
2024-07-25	43.91	45.79	43.13	44.83	439001
2024-07-26	44.64	45.65	44.47	45.61	351378
2024-07-29	45.79	45.79	44.11	44.32	204765
2024-07-30	44.55	44.81	42.92	44.48	139329
2024-07-31	44.33	45.70	43.79	44.38	202934
2024-08-01	44.36	44.36	41.89	42.58	205910
2024-08-02	40.74	41.65	40.65	41.33	166865
2024-08-05	39.32	40.53	38.69	40.02	202278
2024-08-06	39.95	40.83	39.36	40.31	171756
2024-08-07	40.78	41.24	39.84	39.99	110602
2024-08-08	40.28	40.62	39.54	40.00	132864
2024-08-09	39.99	39.99	39.10	39.51	97034
2024-08-12	39.81	40.00	38.87	39.10	108368
2024-08-13	39.61	39.69	38.69	39.65	99766
2024-08-14	39.92	39.92	38.88	39.34	74293
2024-08-15	40.32	40.83	39.95	40.13	127801
2024-08-16	40.10	41.13	39.75	40.84	106347
2024-08-19	41.04	41.58	40.82	41.07	116535
2024-08-20	40.92	40.92	40.26	40.33	82100
2024-08-21	40.71	40.77	40.33	40.76	75631
2024-08-22	40.64	41.25	40.64	40.83	80963
2024-08-23	41.23	43.98	40.85	43.32	153195
2024-08-26	43.75	43.82	42.53	42.56	148652
2024-08-27	42.29	42.30	41.79	42.00	90046
2024-08-28	41.99	42.88	41.95	42.51	114458
2024-08-29	42.94	43.24	42.06	42.74	132505
2024-08-30	42.79	43.22	42.44	42.97	117813
2024-09-03	42.58	43.27	42.17	42.58	163114
2024-09-04	42.31	43.01	41.74	42.03	78647
2024-09-05	42.22	42.40	41.38	41.77	111043
2024-09-06	41.89	42.22	40.91	41.25	140884
2024-09-09	41.30	41.41	40.77	41.27	150805
2024-09-10	41.50	41.64	40.69	41.61	133031
2024-09-11	41.43	41.43	40.19	40.91	190922
2024-09-12	41.17	43.93	40.60	41.13	93834
2024-09-13	41.72	42.34	41.41	42.29	97957
2024-09-16	42.53	43.37	41.96	42.98	110780
2024-09-17	43.49	44.34	42.78	43.15	169145
2024-09-18	43.05	45.19	42.53	43.19	158240
2024-09-19	43.86	44.29	43.25	44.24	123224
2024-09-20	43.98	43.98	43.03	43.26	716631
2024-09-23	43.41	43.47	42.73	42.92	127991
2024-09-24	42.84	42.86	41.91	41.99	124724
2024-09-25	42.06	42.29	41.49	41.52	134952
2024-09-26	42.06	42.13	41.41	41.43	127320
2024-09-27	41.91	42.06	41.06	41.12	146254
2024-09-30	41.16	42.31	41.11	41.97	156811
2024-10-01	41.86	41.86	40.34	40.61	164979
2024-10-02	40.51	40.91	39.65	39.66	174413
2024-10-03	39.42	39.74	39.06	39.30	192322
2024-10-04	40.04	40.12	39.50	39.68	128705
2024-10-07	39.42	39.75	38.97	39.19	176165
2024-10-08	39.41	39.63	39.07	39.12	120042
2024-10-09	39.00	39.84	39.00	39.44	87143
2024-10-10	39.12	39.35	38.61	39.35	124284
2024-10-11	39.58	40.94	39.58	40.79	127660
2024-10-14	40.76	41.29	40.25	41.20	126789
2024-10-15	41.46	42.73	41.09	41.87	182996
2024-10-16	42.18	42.69	42.04	42.20	194264
2024-10-17	42.25	42.30	40.75	41.33	177312
2024-10-18	41.33	41.43	39.45	39.55	236370
2024-10-21	39.79	39.79	38.52	38.67	152592
2024-10-22	38.60	39.01	38.33	38.75	160270
2024-10-23	38.67	39.08	38.35	38.49	163536
2024-10-24	39.04	39.04	37.99	38.51	180403
2024-10-25	38.66	38.84	37.65	37.85	145126
2024-10-28	38.34	38.94	38.19	38.73	210471
2024-10-29	38.47	38.64	38.09	38.32	107791
2024-10-30	38.18	39.33	38.18	38.53	108335
2024-10-31	38.56	38.63	37.95	37.98	135702
2024-11-01	38.19	38.49	37.72	37.84	96536
2024-11-04	37.67	37.79	37.03	37.59	135581
2024-11-05	37.74	38.46	37.70	38.33	123550
2024-11-06	41.66	44.13	41.66	43.84	553964
2024-11-07	43.04	43.21	41.42	41.58	221642
2024-11-08	41.83	42.41	41.57	42.16	155687
2024-11-11	43.02	44.03	42.92	43.41	142685
2024-11-12	43.15	43.83	43.07	43.21	168502
2024-11-13	43.21	44.09	42.62	42.68	142663
2024-11-14	42.98	42.98	41.97	42.41	151338
2024-11-15	42.63	43.17	41.56	42.34	142146
2024-11-18	42.34	42.79	41.96	42.13	151967
2024-11-19	41.37	42.16	41.28	42.02	101842
2024-11-20	41.92	42.08	41.47	41.96	96386
2024-11-21	42.41	43.09	42.01	42.52	121882
2024-11-22	42.97	43.46	42.70	43.44	148574
2024-11-25	44.08	45.46	44.03	44.12	205913
2024-11-26	43.92	43.92	43.17	43.53	172972
2024-11-27	43.97	44.28	43.33	43.37	95101
2024-11-29	43.60	43.69	42.53	42.79	99729
2024-12-02	43.03	43.49	42.31	42.99	151983
2024-12-03	42.96	43.32	42.36	42.46	113648
2024-12-04	42.43	43.12	42.43	43.01	110525
2024-12-05	43.16	43.40	42.50	42.56	150903
2024-12-06	42.91	42.94	42.19	42.89	139677
2024-12-09	43.27	43.27	42.54	42.75	183746
2024-12-10	42.71	43.67	42.17	42.78	194693
2024-12-11	43.30	43.64	42.96	43.29	178241
2024-12-12	43.37	43.37	42.39	42.63	175078
2024-12-13	42.56	42.93	42.01	42.43	107373
2024-12-16	42.32	42.92	42.05	42.88	177498
2024-12-17	42.64	43.00	41.65	41.85	171918
2024-12-18	42.30	42.30	38.94	39.28	291712
2024-12-19	39.90	40.79	38.73	38.89	282712
2024-12-20	38.44	39.90	38.44	39.26	726644
2024-12-23	39.05	39.47	38.73	39.04	177288
2024-12-24	39.07	39.41	38.85	39.38	68142
2024-12-26	39.16	39.27	38.85	39.08	118944
2024-12-27	38.92	39.22	38.05	38.47	155430
2024-12-30	38.35	38.60	37.98	38.37	89203
2024-12-31	38.62	38.67	38.04	38.22	98383
2025-01-02	38.39	38.59	37.15	37.19	127303
2025-01-03	37.48	37.48	36.50	37.33	183914
2025-01-06	37.33	38.02	37.14	37.26	161295
2025-01-07	37.34	37.55	36.49	36.89	138871
2025-01-08	36.72	37.37	36.36	36.74	205167
2025-01-10	35.99	35.99	34.82	35.43	169597
2025-01-13	35.16	35.74	34.87	35.64	241776
2025-01-14	35.98	36.87	35.95	36.87	171051
2025-01-15	38.08	38.21	36.91	37.28	139967
2025-01-16	37.18	37.60	36.75	37.00	108405
2025-01-17	37.37	37.61	36.93	37.38	153204
2025-01-21	37.88	38.35	37.46	37.56	140886
2025-01-22	37.31	37.44	36.87	37.04	148696
2025-01-23	36.92	37.49	36.84	37.20	126753
2025-01-24	36.98	37.56	36.96	37.37	105048
2025-01-27	37.50	38.46	37.27	38.26	168656
2025-01-28	38.43	38.90	37.84	38.16	104765
2025-01-29	37.90	38.75	37.59	38.04	161394
2025-01-30	37.91	38.70	37.80	38.38	223675
2025-01-31	38.67	39.90	38.67	39.44	236574
2025-02-03	40.14	40.36	38.19	39.10	154986
2025-02-04	38.89	40.34	38.89	40.33	148741
2025-02-05	41.20	41.80	39.89	40.67	130166
2025-02-06	40.85	41.31	40.37	41.22	212531
2025-02-07	41.25	41.34	40.22	40.45	186069
2025-02-10	40.61	40.61	39.84	40.03	127926
2025-02-11	40.60	41.01	38.39	40.97	167267
2025-02-12	40.25	40.36	39.49	39.54	142626
2025-02-13	39.45	39.68	36.80	39.65	124795
2025-02-14	40.39	40.59	39.84	40.16	138975
2025-02-18	40.12	40.69	39.88	40.41	196978
2025-02-19	39.89	40.90	39.43	40.63	212745
2025-02-20	40.57	40.67	39.48	40.08	194190
2025-02-21	40.51	40.71	39.17	39.36	192590
2025-02-24	39.73	40.70	39.13	39.16	197218
2025-02-25	39.42	40.09	39.26	39.72	138083
2025-02-26	39.58	39.86	39.05	39.50	146435
2025-02-27	39.33	39.99	39.33	39.80	131835
2025-02-28	39.10	40.29	38.82	40.22	198213
2025-03-03	40.10	40.75	39.79	40.18	155850
2025-03-04	39.80	40.05	38.84	39.19	214277
2025-03-05	39.24	40.11	38.45	38.82	187489
2025-03-06	38.46	38.84	38.00	38.78	173846
2025-03-07	38.85	39.20	38.37	39.00	153085
2025-03-10	38.57	38.65	37.29	37.51	209794
2025-03-11	37.54	38.19	37.15	37.18	199067
2025-03-12	37.32	37.77	36.90	37.35	183286
2025-03-13	37.60	37.94	37.06	37.46	141801
2025-03-14	37.77	38.38	37.66	38.38	149293
2025-03-17	38.22	38.56	37.79	38.04	185984
2025-03-18	37.85	38.10	37.54	37.86	167694
2025-03-19	37.46	38.54	37.05	38.01	236284
2025-03-20	37.77	38.40	37.22	37.24	168110
2025-03-21	36.75	37.64	36.44	37.03	794263
2025-03-24	36.53	38.12	36.26	37.94	168901
2025-03-25	38.10	38.16	37.50	37.57	124039
2025-03-26	37.77	38.21	37.40	37.64	123398
2025-03-27	37.69	38.00	37.48	37.80	107562
2025-03-28	37.70	37.82	36.88	37.17	107328
2025-03-31	36.86	37.28	35.87	37.05	187566
2025-04-01	36.74	37.30	36.41	37.15	144070
2025-04-02	36.74	37.37	36.62	37.33	148448
2025-04-03	35.69	35.85	34.68	34.78	214038
2025-04-04	33.41	34.03	32.62	33.79	235724
2025-04-07	32.77	35.31	32.36	33.54	233565
2025-04-08	34.67	34.92	33.22	33.69	185759
2025-04-09	33.24	36.32	30.84	35.55	357034
2025-04-10	34.75	34.80	32.43	33.14	249373
2025-04-11	32.70	33.26	32.28	32.89	180554
2025-04-14	33.49	33.91	32.45	33.31	184987
2025-04-15	33.32	34.32	33.32	33.98	124133
2025-04-16	34.06	34.37	33.79	34.36	231440
2025-04-17	34.33	34.93	34.08	34.70	178036
2025-04-21	34.47	34.56	34.07	34.46	143631
2025-04-22	34.84	35.89	34.38	35.74	122283
2025-04-23	36.37	37.17	35.87	36.19	175323
2025-04-24	35.70	37.05	35.61	36.47	199180
2025-04-25	35.97	36.44	35.50	36.03	143881
2025-04-28	36.22	37.02	36.17	36.88	177435
2025-04-29	36.74	37.32	36.33	37.17	184193
2025-04-30	36.63	36.94	36.02	36.44	143281
2025-05-01	36.66	37.29	36.24	36.62	117507
2025-05-02	36.85	37.67	36.40	37.41	141552
2025-05-05	36.85	37.71	36.53	37.31	112721
2025-05-06	36.52	37.49	36.13	37.22	141903
2025-05-07	37.67	37.70	36.84	37.11	142650
2025-05-08	37.34	38.32	37.31	37.88	126522
2025-05-09	37.90	38.03	37.48	37.60	78039
2025-05-12	39.08	39.69	38.59	38.74	163188
2025-05-13	38.83	39.12	37.70	38.76	166259
2025-05-14	38.52	38.84	36.90	38.39	163724
2025-05-15	38.26	38.71	37.63	38.56	128405
2025-05-16	38.56	38.88	38.12	38.40	127543
2025-05-19	38.01	38.36	37.80	38.28	131394
2025-05-20	38.33	38.64	38.03	38.19	87931
2025-05-21	37.81	38.12	36.12	37.03	135349
2025-05-22	36.85	37.11	36.03	36.62	94012
2025-05-23	36.01	36.55	35.95	36.49	118591
2025-05-27	36.86	37.24	36.46	37.20	96649
2025-05-28	37.07	37.47	36.50	36.57	167584
2025-05-29	36.69	37.25	36.41	36.99	134788
2025-05-30	36.75	36.90	36.45	36.66	196306
2025-06-02	36.65	36.65	35.82	36.31	134298
2025-06-03	36.14	36.96	35.96	36.85	100357
2025-06-04	36.82	37.07	36.19	36.37	101453
2025-06-05	36.45	36.45	36.05	36.32	132291
2025-06-06	36.92	37.18	36.64	37.17	155776
2025-06-09	37.30	37.67	37.04	37.37	117811
2025-06-10	37.49	38.07	37.39	37.87	110257
2025-06-11	37.82	38.04	37.35	37.48	143055
2025-06-12	37.36	37.60	36.77	37.29	115755
2025-06-13	36.74	37.25	36.36	36.46	172209
2025-06-16	36.89	37.20	35.96	36.00	111372
2025-06-17	35.79	36.18	35.40	35.76	104869
2025-06-18	35.54	36.27	35.36	35.94	117357
2025-06-20	36.26	36.59	35.99	36.00	326256
2025-06-23	36.03	37.16	35.97	37.16	151838
2025-06-24	37.45	38.11	37.29	37.34	155801
2025-06-25	37.35	37.47	37.01	37.30	117427
2025-06-26	37.58	38.21	37.45	38.21	97512
2025-06-27	38.05	38.38	37.81	38.01	252983
2025-06-30	38.11	38.28	37.82	37.82	156840
2025-07-01	37.61	39.58	37.58	39.04	129896

Explore More About STBA

Coins representing dividend payouts and trends

STBA Dividend History

Discover S&T Bancorp Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

STBA Stock Split History

Discover S&T Bancorp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

STBA Historical Prices

Explore S&T Bancorp Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics