STC Historical Prices

Summary

Key Stock Metrics

56.39

(July 16, 2025)

52-Week Low

78.44

(December 9, 2024)

52-Week High

81.00

(January 3, 2022)

All-Time High

67.60

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-03	9.17	9.17	9.17	9.17	300
1993-09-07	9.08	9.08	8.92	8.92	2400
1993-09-08	8.67	8.67	8.58	8.58	5700
1993-09-09	8.83	9.17	8.67	8.67	30597
1993-09-10	9.17	9.17	9.08	9.08	1800
1993-09-13	9.25	9.25	9.25	9.25	300
1993-09-14	8.75	8.83	8.75	8.83	3000
1993-09-15	9.33	9.33	8.92	9.13	2700
1993-09-16	9.13	9.13	9.00	9.13	11997
1993-09-17	8.92	8.92	8.92	8.92	2400
1993-09-20	8.92	8.92	8.83	8.83	4200
1993-09-21	9.00	9.00	8.75	9.00	21297
1993-09-22	8.75	8.75	8.75	8.75	3000
1993-09-23	9.00	9.00	8.75	8.75	37797
1993-09-24	8.67	8.67	8.67	8.67	300
1993-09-28	9.00	9.00	9.00	9.00	3000
1993-09-29	9.00	9.00	8.79	8.79	31797
1993-09-30	8.75	9.00	8.75	9.00	21297
1993-10-01	8.88	8.88	8.88	8.88	11697
1993-10-04	9.00	9.00	8.67	8.67	101394
1993-10-05	8.67	9.00	8.67	8.83	67197
1993-10-06	9.00	9.42	9.00	9.33	64197
1993-10-07	9.50	9.50	9.17	9.42	1500
1993-10-11	9.17	9.17	9.17	9.17	300
1993-10-12	9.25	9.33	9.25	9.33	11997
1993-10-13	9.25	9.25	9.17	9.25	26997
1993-10-14	9.33	9.33	9.33	9.33	900
1993-10-18	9.42	9.42	9.00	9.42	6900
1993-10-19	9.42	9.42	9.00	9.13	73794
1993-10-20	9.00	9.42	9.00	9.42	66297
1993-10-21	9.21	9.42	9.00	9.13	9300
1993-10-25	9.33	10.17	9.00	10.17	38097
1993-10-26	9.83	10.17	9.42	9.83	44697
1993-10-27	9.42	10.00	9.42	9.96	186591
1993-10-28	10.08	10.08	9.67	10.08	49197
1993-10-29	10.08	10.08	9.67	9.67	5100
1993-11-01	9.67	10.08	9.67	10.00	32697
1993-11-02	10.17	10.17	9.67	10.00	10497
1993-11-03	10.08	10.08	9.58	9.58	29997
1993-11-04	9.71	9.75	9.58	9.58	49797
1993-11-05	9.33	9.67	9.33	9.50	62997
1993-11-08	9.08	9.33	9.00	9.13	44397
1993-11-09	8.92	9.58	8.92	9.58	16197
1993-11-10	9.17	9.58	9.17	9.38	11397
1993-11-11	9.17	9.50	9.17	9.50	13497
1993-11-12	9.17	9.50	9.17	9.50	4200
1993-11-15	9.58	9.58	9.33	9.38	13197
1993-11-16	9.33	9.71	9.33	9.71	69897
1993-11-17	9.83	9.83	9.58	9.75	58497
1993-11-18	9.33	9.75	9.33	9.33	72894
1993-11-19	9.33	9.67	9.33	9.33	24897
1993-11-22	9.33	9.75	9.33	9.33	32697
1993-11-23	9.33	9.58	9.33	9.58	34197
1993-11-24	9.58	9.58	9.46	9.46	3000
1993-11-26	9.33	9.33	9.33	9.33	3000
1993-11-29	9.42	9.42	9.42	9.42	16497
1993-11-30	9.54	9.58	9.33	9.58	36597
1993-12-01	9.58	9.58	9.33	9.58	17697
1993-12-02	9.58	9.83	9.50	9.83	68097
1993-12-03	9.33	9.54	9.33	9.54	6000
1993-12-06	9.83	9.83	9.75	9.75	4200
1993-12-07	9.75	9.75	9.75	9.75	1800
1993-12-08	9.83	10.08	9.58	10.08	35997
1993-12-09	10.00	10.00	9.67	9.92	25197
1993-12-10	10.00	10.00	9.67	10.00	24897
1993-12-13	9.58	9.92	9.58	9.92	18897
1993-12-14	10.00	10.00	9.58	9.58	32097
1993-12-15	10.00	10.00	9.71	9.92	3600
1993-12-16	9.92	9.92	9.58	9.92	6300
1993-12-17	9.92	9.92	9.75	9.92	4200
1993-12-20	9.92	9.92	9.58	9.92	7800
1993-12-21	9.92	9.92	9.75	9.92	29697
1993-12-22	9.58	10.17	9.58	10.17	147291
1993-12-23	9.92	10.17	9.92	10.17	32097
1993-12-27	9.92	10.17	9.92	10.17	2400
1993-12-28	10.17	10.17	9.75	10.17	13197
1993-12-29	10.17	10.17	9.75	9.92	29397
1993-12-30	10.17	10.17	9.88	10.17	79194
1993-12-31	10.17	10.17	9.92	10.00	6000
1994-01-03	9.92	10.42	9.92	10.17	58197
1994-01-04	10.42	10.42	9.83	10.17	44997
1994-01-05	10.17	10.17	10.04	10.08	22197
1994-01-06	10.04	10.08	10.04	10.04	7200
1994-01-07	10.04	10.04	9.88	9.92	116094
1994-01-10	9.92	9.92	9.83	9.88	13497
1994-01-11	9.83	9.83	9.83	9.83	51897
1994-01-12	9.88	9.88	9.88	9.88	11997
1994-01-13	9.88	9.88	9.83	9.88	1500
1994-01-14	9.88	9.88	9.75	9.88	20697
1994-01-17	9.83	9.88	9.83	9.88	3300
1994-01-18	9.88	9.88	9.88	9.88	18897
1994-01-19	9.83	9.88	9.83	9.88	18897
1994-01-20	9.88	9.88	9.83	9.88	9600
1994-01-21	9.88	9.88	9.79	9.88	35097
1994-01-24	9.88	9.88	9.79	9.83	54297
1994-01-25	9.88	9.88	9.83	9.83	9900
1994-01-26	9.83	9.83	9.79	9.83	9900
1994-01-27	9.83	9.83	9.79	9.83	17397
1994-01-28	9.88	9.88	9.83	9.88	4800
1994-01-31	9.88	9.88	9.83	9.88	5100
1994-02-01	9.83	9.88	9.83	9.83	29997
1994-02-02	9.83	9.83	9.79	9.83	5100
1994-02-03	9.83	9.83	9.83	9.83	663267
1994-02-04	9.83	9.88	9.79	9.79	25797
1994-02-07	9.75	9.83	9.75	9.83	17697
1994-02-08	9.83	10.08	9.83	10.08	87894
1994-02-09	10.17	10.46	10.08	10.33	159891
1994-02-10	10.33	10.33	10.17	10.17	101994
1994-02-11	10.21	10.21	10.17	10.17	884655
1994-02-14	10.21	10.25	10.17	10.17	38397
1994-02-15	10.21	10.25	10.17	10.25	25497
1994-02-16	10.25	10.46	10.25	10.46	20697
1994-02-17	10.46	10.58	10.46	10.58	20397
1994-02-18	10.50	10.58	10.50	10.54	12597
1994-02-22	10.58	10.58	10.50	10.50	18597
1994-02-23	10.58	10.71	10.58	10.67	23697
1994-02-24	10.63	10.71	10.63	10.67	6300
1994-02-25	10.67	10.71	10.67	10.71	26097
1994-02-28	10.71	10.71	10.63	10.67	7500
1994-03-01	10.63	10.63	10.42	10.42	43797
1994-03-02	10.33	10.33	10.21	10.29	30897
1994-03-03	10.29	10.29	10.21	10.29	20097
1994-03-04	10.25	10.25	10.17	10.17	3900
1994-03-07	10.13	10.29	10.13	10.29	17997
1994-03-08	10.25	10.25	10.17	10.21	20097
1994-03-09	10.29	10.38	10.25	10.33	72594
1994-03-10	10.29	10.33	10.25	10.25	44397
1994-03-11	10.21	10.21	10.08	10.08	9600
1994-03-14	10.17	10.21	10.13	10.17	13197
1994-03-15	10.25	10.25	10.21	10.25	20397
1994-03-16	10.17	10.21	10.13	10.21	7200
1994-03-17	10.21	10.21	10.17	10.17	4800
1994-03-18	10.17	10.21	10.17	10.21	5400
1994-03-21	10.21	10.21	10.17	10.17	9000
1994-03-22	10.17	10.17	10.13	10.13	38397
1994-03-23	10.13	10.13	10.08	10.13	18897
1994-03-24	10.04	10.08	10.04	10.08	16197
1994-03-25	10.08	10.13	10.04	10.04	47697
1994-03-28	10.00	10.04	9.83	9.92	14397
1994-03-29	9.88	9.88	9.79	9.79	16197
1994-03-30	9.83	9.83	9.67	9.67	29097
1994-03-31	9.67	9.67	9.46	9.50	37497
1994-04-04	9.46	9.46	9.29	9.29	24597
1994-04-05	9.29	9.50	9.29	9.50	53997
1994-04-06	9.50	9.50	9.50	9.50	2100
1994-04-07	9.42	9.50	9.42	9.50	11097
1994-04-08	9.50	9.58	9.50	9.58	25797
1994-04-11	9.67	9.83	9.67	9.83	46797
1994-04-12	9.88	9.88	9.67	9.67	81294
1994-04-13	9.67	9.75	9.67	9.71	37497
1994-04-14	9.71	9.71	9.67	9.67	29997
1994-04-15	9.75	9.75	9.67	9.67	7500
1994-04-18	9.75	9.75	9.67	9.67	25497
1994-04-19	9.71	9.71	9.67	9.67	9600
1994-04-20	9.63	9.63	9.50	9.50	10197
1994-04-21	9.54	9.54	9.46	9.50	58797
1994-04-22	9.50	9.50	9.42	9.42	8400
1994-04-25	9.42	9.83	9.42	9.79	80994
1994-04-26	9.88	9.88	9.75	9.83	35397
1994-04-28	9.92	10.08	9.92	10.00	68397
1994-04-29	10.00	10.00	9.94	9.94	12200
1994-05-02	10.00	10.00	9.94	9.94	6200
1994-05-03	10.00	10.13	10.00	10.13	12400
1994-05-04	10.13	10.13	9.75	9.88	37200
1994-05-05	9.75	9.75	9.56	9.56	63000
1994-05-06	9.63	9.63	9.44	9.56	52600
1994-05-09	9.50	9.63	9.44	9.44	11000
1994-05-10	9.38	9.38	9.31	9.31	24600
1994-05-11	9.31	9.44	9.31	9.44	7600
1994-05-12	9.38	9.56	9.38	9.50	7600
1994-05-13	9.56	9.56	9.44	9.44	5600
1994-05-16	9.38	9.50	9.38	9.38	21800
1994-05-17	9.38	9.38	9.38	9.38	19000
1994-05-18	9.38	9.63	9.38	9.63	8200
1994-05-19	9.56	9.56	9.50	9.50	23200
1994-05-20	9.50	9.50	9.50	9.50	400
1994-05-23	9.50	9.63	9.50	9.56	22000
1994-05-24	9.63	9.63	9.56	9.56	2600
1994-05-25	9.50	9.69	9.50	9.63	27000
1994-05-26	9.69	9.69	9.63	9.69	1200
1994-05-27	9.63	9.69	9.63	9.69	2600
1994-06-01	9.69	9.69	9.56	9.63	18200
1994-06-02	9.56	9.63	9.50	9.56	8000
1994-06-03	9.56	9.56	9.50	9.50	104800
1994-06-06	9.50	9.50	9.50	9.50	200
1994-06-07	9.44	9.50	9.44	9.44	11600
1994-06-08	9.50	9.69	9.50	9.69	59800
1994-06-09	9.75	9.88	9.75	9.75	11200
1994-06-10	9.75	9.75	9.63	9.63	6400
1994-06-13	9.69	9.69	9.50	9.50	15000
1994-06-14	9.44	9.50	9.38	9.50	70000
1994-06-15	9.44	9.44	9.44	9.44	12200
1994-06-16	9.38	9.38	9.38	9.38	1600
1994-06-17	9.25	9.31	9.25	9.31	8600
1994-06-20	9.19	9.31	9.19	9.31	51400
1994-06-21	9.31	9.31	9.25	9.25	12400
1994-06-22	9.19	9.25	9.19	9.19	40800
1994-06-23	9.13	9.19	9.13	9.19	35800
1994-06-24	9.00	9.00	8.69	8.69	12000
1994-06-27	8.75	8.88	8.75	8.81	4400
1994-06-28	8.88	8.94	8.81	8.88	18400
1994-06-29	8.81	9.00	8.81	8.94	10800
1994-06-30	8.94	9.13	8.94	9.06	17600
1994-07-01	9.00	9.06	9.00	9.06	10200
1994-07-05	8.88	8.88	8.88	8.88	294400
1994-07-06	8.94	8.94	8.94	8.94	4600
1994-07-07	9.00	9.00	8.88	8.91	7000
1994-07-08	8.88	8.88	8.81	8.81	13200
1994-07-11	8.75	8.81	8.75	8.81	1000
1994-07-12	8.81	8.81	8.81	8.81	1000
1994-07-13	8.81	9.00	8.81	9.00	13800
1994-07-14	8.94	9.00	8.94	8.94	9000
1994-07-15	8.94	9.13	8.94	9.13	2000
1994-07-18	9.19	9.25	9.19	9.25	1200
1994-07-19	9.25	9.31	9.25	9.31	3800
1994-07-20	9.25	9.25	9.25	9.25	10000
1994-07-21	9.25	9.25	9.19	9.19	15200
1994-07-22	9.19	9.19	9.19	9.19	200
1994-07-25	9.19	9.25	9.19	9.25	10000
1994-07-26	9.19	9.19	8.38	8.38	47800
1994-07-27	8.19	8.19	7.69	7.69	113000
1994-07-28	7.69	7.94	7.69	7.88	42600
1994-07-29	7.94	8.19	7.94	8.19	116600
1994-08-01	8.25	8.25	8.19	8.25	11400
1994-08-02	8.38	8.38	8.25	8.38	7000
1994-08-03	8.44	8.44	8.31	8.31	25200
1994-08-04	8.38	8.38	8.25	8.25	5200
1994-08-05	8.25	8.25	8.25	8.25	1400
1994-08-08	8.25	8.25	8.25	8.25	600
1994-08-09	8.25	8.25	8.06	8.06	6800
1994-08-10	8.00	8.00	8.00	8.00	15400
1994-08-11	7.88	7.88	7.88	7.88	4800
1994-08-12	7.94	8.00	7.88	7.88	28600
1994-08-15	7.94	7.94	7.81	7.81	5400
1994-08-16	7.81	7.81	7.69	7.69	5200
1994-08-18	7.75	8.06	7.75	8.06	11200
1994-08-19	8.06	8.06	8.00	8.06	11800
1994-08-22	8.06	8.13	7.94	7.94	2400
1994-08-23	7.88	8.13	7.88	8.13	13600
1994-08-24	8.06	8.06	8.06	8.06	18400
1994-08-25	8.00	8.00	8.00	8.00	3200
1994-08-26	7.94	7.94	7.81	7.88	11000
1994-08-29	8.00	8.00	7.81	8.00	20000
1994-08-30	8.38	8.38	8.25	8.38	30400
1994-08-31	8.38	8.50	8.31	8.50	21800
1994-09-01	8.44	8.44	8.44	8.44	7200
1994-09-02	8.38	8.38	8.38	8.38	2000
1994-09-06	8.38	8.38	8.31	8.38	4400
1994-09-07	8.44	8.44	8.31	8.31	16000
1994-09-08	8.25	8.31	8.19	8.31	6000
1994-09-09	8.25	8.25	8.25	8.25	4400
1994-09-12	8.25	8.31	8.25	8.25	4400
1994-09-13	8.25	8.25	8.19	8.25	2000
1994-09-14	8.25	8.31	8.25	8.25	5800
1994-09-15	8.31	8.31	8.25	8.31	11400
1994-09-16	8.31	8.38	8.31	8.38	5800
1994-09-19	8.38	8.44	8.38	8.38	2800
1994-09-20	8.38	8.44	8.38	8.38	15000
1994-09-21	8.38	8.38	8.38	8.38	200
1994-09-22	8.44	8.50	8.38	8.38	17000
1994-09-23	8.44	8.44	8.31	8.31	13000
1994-09-26	8.25	8.38	8.25	8.25	9600
1994-09-27	8.31	8.31	8.31	8.31	5200
1994-09-28	8.31	8.31	8.31	8.31	2600
1994-09-29	8.31	8.38	8.31	8.38	11800
1994-09-30	8.44	8.69	8.44	8.69	30200
1994-10-03	8.63	8.75	8.56	8.56	11400
1994-10-04	8.63	8.63	8.63	8.63	1000
1994-10-05	8.63	8.75	8.63	8.75	5800
1994-10-06	8.75	8.81	8.63	8.63	10600
1994-10-07	8.69	8.75	8.63	8.75	9800
1994-10-11	8.69	8.69	8.69	8.69	600
1994-10-12	8.81	8.88	8.75	8.75	11400
1994-10-13	8.75	8.81	8.69	8.69	16000
1994-10-14	8.63	8.63	8.56	8.56	16800
1994-10-17	8.56	8.56	8.50	8.50	7200
1994-10-18	8.56	8.56	8.50	8.50	1200
1994-10-20	8.63	8.63	8.63	8.63	17600
1994-10-21	8.56	8.63	8.56	8.63	6600
1994-10-24	8.69	8.69	8.50	8.50	12600
1994-10-25	8.50	8.50	8.44	8.44	10800
1994-10-26	8.44	8.44	8.38	8.38	3400
1994-10-27	8.38	8.38	8.31	8.31	800
1994-10-28	8.31	8.38	8.31	8.38	5600
1994-10-31	8.31	8.50	8.31	8.50	22400
1994-11-01	8.44	8.44	8.44	8.44	1400
1994-11-02	8.44	8.44	8.31	8.31	9800
1994-11-03	8.44	8.44	8.38	8.38	6800
1994-11-04	8.38	8.38	8.38	8.38	1400
1994-11-07	8.31	8.31	8.19	8.19	3800
1994-11-08	8.13	8.13	8.06	8.06	8400
1994-11-09	8.06	8.13	8.06	8.06	4800
1994-11-10	8.19	8.19	7.94	8.06	13200
1994-11-11	7.94	7.94	7.88	7.94	11400
1994-11-14	7.88	7.94	7.88	7.94	800
1994-11-15	7.88	8.00	7.69	7.69	45200
1994-11-16	7.75	7.75	7.75	7.75	2200
1994-11-17	7.69	7.75	7.69	7.75	7200
1994-11-18	7.69	7.69	7.44	7.50	14800
1994-11-21	7.63	7.75	7.63	7.75	103000
1994-11-22	7.75	7.75	7.75	7.75	16000
1994-11-23	7.75	7.75	7.63	7.63	6200
1994-11-25	7.50	7.50	7.50	7.50	2600
1994-11-28	7.50	7.50	7.38	7.44	31200
1994-11-29	7.44	7.44	7.38	7.44	30800
1994-11-30	7.44	7.44	7.31	7.38	13400
1994-12-01	7.38	7.44	7.31	7.31	5800
1994-12-02	7.38	7.38	7.31	7.31	5200
1994-12-05	7.44	7.44	7.44	7.44	3000
1994-12-06	7.44	7.50	7.44	7.44	44600
1994-12-07	7.44	7.44	7.31	7.31	6800
1994-12-08	7.38	7.38	7.19	7.31	7400
1994-12-09	7.25	7.38	7.25	7.38	5800
1994-12-12	7.31	7.31	7.25	7.25	5400
1994-12-13	7.25	7.38	7.25	7.38	20200
1994-12-14	7.44	7.44	7.44	7.44	163200
1994-12-15	7.50	7.63	7.50	7.56	94800
1994-12-16	7.56	7.56	7.38	7.50	48200
1994-12-19	7.56	7.56	7.50	7.50	41400
1994-12-20	7.50	7.50	7.38	7.38	30600
1994-12-21	7.44	7.69	7.38	7.69	79000
1994-12-22	7.81	7.81	7.63	7.63	38800
1994-12-23	7.50	7.69	7.44	7.69	11200
1994-12-27	7.75	7.81	7.75	7.75	8800
1994-12-28	7.75	7.75	7.63	7.63	7600
1994-12-29	7.63	7.63	7.50	7.56	59600
1994-12-30	7.50	7.69	7.50	7.69	43800
1995-01-03	7.75	7.75	7.63	7.75	6000
1995-01-04	7.75	7.75	7.75	7.75	3400
1995-01-05	7.63	7.69	7.63	7.69	8600
1995-01-06	7.75	7.81	7.75	7.75	3800
1995-01-09	7.81	7.94	7.81	7.81	21800
1995-01-10	7.75	7.75	7.69	7.69	5000
1995-01-11	7.69	7.69	7.69	7.69	2800
1995-01-12	7.63	7.63	7.56	7.63	6200
1995-01-13	7.63	7.63	7.56	7.56	800
1995-01-16	7.56	7.56	7.56	7.56	3200
1995-01-17	7.63	7.75	7.63	7.75	70600
1995-01-18	7.69	7.69	7.63	7.63	3400
1995-01-19	7.69	7.75	7.63	7.75	51200
1995-01-20	7.69	7.69	7.63	7.63	12800
1995-01-23	7.56	7.56	7.56	7.56	400
1995-01-24	7.63	7.63	7.56	7.56	3000
1995-01-25	7.63	7.63	7.56	7.63	11800
1995-01-26	7.63	7.63	7.63	7.63	600
1995-01-30	7.63	7.63	7.56	7.56	4400
1995-01-31	7.56	7.75	7.56	7.75	4400
1995-02-01	7.75	7.75	7.75	7.75	3600
1995-02-02	7.75	7.75	7.69	7.69	1400
1995-02-03	7.81	8.13	7.81	8.13	23200
1995-02-06	8.13	8.13	8.13	8.13	1000
1995-02-07	8.00	8.38	8.00	8.38	18800
1995-02-08	8.31	8.31	8.25	8.25	2800
1995-02-09	8.25	8.25	8.25	8.25	2600
1995-02-10	8.25	8.31	8.25	8.25	3400
1995-02-13	8.31	8.31	8.25	8.25	2600
1995-02-14	8.25	8.25	8.25	8.25	1600
1995-02-15	8.19	8.19	8.06	8.06	38400
1995-02-16	8.13	8.13	8.06	8.06	2600
1995-02-17	8.06	8.13	8.06	8.13	4200
1995-02-21	8.19	8.19	8.13	8.13	2800
1995-02-22	8.13	8.13	8.00	8.00	12000
1995-02-23	8.06	8.25	8.06	8.25	28800
1995-02-24	8.38	8.38	8.38	8.38	12200
1995-02-27	8.25	8.31	8.25	8.31	4000
1995-02-28	8.25	8.50	8.25	8.50	4400
1995-03-01	8.50	8.56	8.50	8.50	2600
1995-03-02	8.56	8.56	8.50	8.50	2200
1995-03-03	8.56	8.56	8.56	8.56	7800
1995-03-06	8.56	8.56	8.50	8.56	17200
1995-03-07	8.50	8.50	8.50	8.50	600
1995-03-08	8.50	8.56	8.50	8.56	5600
1995-03-09	8.50	8.50	8.38	8.38	21600
1995-03-10	8.38	8.38	8.38	8.38	14600
1995-03-13	8.38	8.38	8.31	8.31	20200
1995-03-14	8.31	8.31	8.31	8.31	2600
1995-03-15	8.31	8.31	8.25	8.31	13600
1995-03-16	8.44	8.50	8.44	8.50	30000
1995-03-17	8.44	8.50	8.44	8.44	3800
1995-03-20	8.44	8.50	8.44	8.44	15200
1995-03-21	8.44	8.50	8.44	8.50	66000
1995-03-22	8.44	8.56	8.44	8.50	27400
1995-03-23	8.56	8.56	8.56	8.56	26200
1995-03-24	8.56	8.56	8.56	8.56	200
1995-03-27	8.50	8.63	8.50	8.56	23400
1995-03-28	8.63	8.81	8.63	8.81	22000
1995-03-29	8.75	8.81	8.69	8.69	67000
1995-03-30	8.69	8.75	8.63	8.69	5600
1995-03-31	8.75	8.75	8.56	8.56	11800
1995-04-03	8.56	8.69	8.56	8.69	3200
1995-04-04	8.69	9.19	8.69	9.13	52000
1995-04-05	9.13	9.31	9.13	9.25	25200
1995-04-06	9.25	9.38	9.19	9.38	4800
1995-04-07	9.38	9.44	9.38	9.44	9600
1995-04-10	9.44	9.56	9.44	9.50	40800
1995-04-11	9.44	9.44	9.38	9.38	5600
1995-04-12	9.38	9.44	9.31	9.44	12400
1995-04-13	9.50	9.56	9.38	9.44	53000
1995-04-17	9.38	9.38	9.38	9.38	800
1995-04-18	9.44	9.44	9.38	9.38	21200
1995-04-19	9.38	9.38	9.38	9.38	600
1995-04-20	9.38	9.50	9.38	9.50	22200
1995-04-21	9.44	9.50	9.44	9.50	13800
1995-04-24	9.44	9.50	9.44	9.50	27800
1995-04-25	9.38	9.38	9.06	9.06	52600
1995-04-26	9.00	9.31	9.00	9.31	108000
1995-04-27	9.25	9.31	9.25	9.31	7600
1995-04-28	9.25	9.25	9.25	9.25	3800
1995-05-01	9.31	9.31	9.25	9.25	12200
1995-05-02	9.25	9.25	9.25	9.25	14800
1995-05-03	9.25	9.31	9.25	9.25	44600
1995-05-04	9.25	9.31	9.25	9.31	16000
1995-05-05	9.13	9.44	9.06	9.44	46000
1995-05-08	9.38	9.88	9.38	9.88	36600
1995-05-09	9.88	9.88	9.75	9.75	26000
1995-05-10	9.88	9.88	9.81	9.81	46000
1995-05-11	9.75	9.75	9.75	9.75	26800
1995-05-12	9.88	10.00	9.88	9.88	11400
1995-05-15	9.81	9.81	9.69	9.69	11600
1995-05-16	9.69	9.69	9.63	9.63	18400
1995-05-17	9.63	9.63	9.44	9.44	10600
1995-05-18	9.44	9.44	9.38	9.38	1600
1995-05-19	9.31	9.38	9.25	9.38	9000
1995-05-22	9.44	9.44	9.38	9.38	4200
1995-05-23	9.25	9.25	9.25	9.25	4600
1995-05-24	9.31	9.38	9.25	9.25	11800
1995-05-25	9.19	9.31	9.19	9.25	11800
1995-05-26	9.25	9.25	9.19	9.19	6600
1995-05-30	9.25	9.25	9.25	9.25	75000
1995-05-31	9.25	9.31	9.25	9.25	3800
1995-06-01	9.31	9.44	9.25	9.44	95600
1995-06-02	9.38	9.56	9.38	9.50	147400
1995-06-05	9.56	9.56	9.44	9.50	4800
1995-06-06	9.56	9.56	9.44	9.44	20600
1995-06-07	9.38	9.38	9.31	9.38	36200
1995-06-08	9.31	9.38	9.31	9.38	2600
1995-06-09	9.31	9.31	9.31	9.31	400
1995-06-12	9.31	9.38	9.31	9.38	18800
1995-06-13	9.38	9.50	9.38	9.44	8600
1995-06-14	9.38	9.38	9.31	9.38	2200
1995-06-15	9.38	9.44	9.31	9.44	9400
1995-06-16	9.50	9.50	9.38	9.38	6000
1995-06-19	9.38	9.63	9.38	9.63	11400
1995-06-20	9.50	9.50	9.50	9.50	3000
1995-06-21	9.50	9.50	9.50	9.50	400
1995-06-22	9.56	10.00	9.56	9.88	35400
1995-06-26	9.81	9.81	9.81	9.81	400
1995-06-27	9.69	9.69	9.50	9.50	30200
1995-06-28	9.56	9.69	9.56	9.69	3200
1995-06-29	9.69	9.81	9.63	9.69	25000
1995-06-30	9.75	9.81	9.75	9.81	5000
1995-07-03	9.69	9.69	9.69	9.69	5600
1995-07-05	9.69	9.69	9.63	9.63	3800
1995-07-06	9.63	9.75	9.63	9.69	2600
1995-07-07	9.75	9.75	9.75	9.75	2600
1995-07-10	9.63	9.69	9.63	9.69	5400
1995-07-11	9.69	9.75	9.69	9.75	10400
1995-07-12	9.69	9.69	9.63	9.63	24000
1995-07-13	9.56	9.69	9.56	9.63	30600
1995-07-14	9.63	9.69	9.63	9.63	14800
1995-07-17	9.56	9.56	9.56	9.56	63800
1995-07-18	9.56	9.56	9.50	9.56	5800
1995-07-19	9.63	9.63	9.56	9.56	42400
1995-07-20	9.69	9.69	9.63	9.63	12800
1995-07-24	9.63	9.63	9.63	9.63	30000
1995-07-25	9.63	9.88	9.63	9.81	9600
1995-07-26	9.69	9.69	9.69	9.69	11200
1995-07-27	9.63	9.75	9.63	9.75	19200
1995-07-28	9.69	9.69	9.63	9.63	18400
1995-07-31	9.75	9.75	9.69	9.75	8200
1995-08-01	9.75	9.75	9.69	9.69	14400
1995-08-02	9.69	9.75	9.63	9.69	5600
1995-08-04	9.69	9.75	9.69	9.69	12600
1995-08-07	9.69	9.75	9.69	9.69	3000
1995-08-08	9.69	9.75	9.69	9.69	107800
1995-08-09	9.75	9.75	9.63	9.63	10600
1995-08-11	9.50	9.63	9.50	9.63	4400
1995-08-14	9.56	9.63	9.50	9.50	3000
1995-08-15	9.50	9.56	9.50	9.50	5800
1995-08-16	9.50	9.50	9.50	9.50	400
1995-08-17	9.50	9.63	9.50	9.63	5400
1995-08-18	9.63	9.63	9.63	9.63	3000
1995-08-21	9.75	9.75	9.63	9.63	1400
1995-08-22	9.56	9.56	9.56	9.56	2400
1995-08-23	9.50	9.50	9.50	9.50	400
1995-08-24	9.56	9.56	9.50	9.50	5200
1995-08-25	9.50	9.63	9.50	9.63	2800
1995-08-28	9.50	9.50	9.50	9.50	200
1995-08-29	9.50	9.50	9.44	9.44	13200
1995-08-30	9.38	9.44	9.38	9.44	119400
1995-08-31	9.31	9.38	9.31	9.38	128400
1995-09-01	9.38	9.44	9.38	9.44	7200
1995-09-05	9.31	9.31	9.31	9.31	4000
1995-09-06	9.38	9.38	9.38	9.38	2000
1995-09-07	9.38	9.44	9.31	9.44	13800
1995-09-08	9.44	9.44	9.44	9.44	1000
1995-09-11	9.47	9.63	9.47	9.63	28200
1995-09-12	9.69	9.75	9.69	9.75	13400
1995-09-13	9.69	10.00	9.69	10.00	11800
1995-09-14	10.06	10.06	10.00	10.06	5800
1995-09-15	10.06	10.13	10.00	10.06	12400
1995-09-18	10.13	10.13	10.06	10.06	6800
1995-09-19	9.94	10.00	9.94	10.00	4400
1995-09-20	9.94	10.00	9.88	10.00	17600
1995-09-21	9.88	9.88	9.88	9.88	3600
1995-09-25	9.88	9.88	9.81	9.88	3400
1995-09-26	9.75	9.75	9.75	9.75	600
1995-09-27	9.63	9.75	9.63	9.75	3000
1995-09-28	9.69	9.69	9.63	9.63	6000
1995-09-29	9.56	9.63	9.56	9.63	10600
1995-10-02	9.63	9.63	9.50	9.50	5400
1995-10-03	9.53	9.53	9.53	9.53	2000
1995-10-04	9.56	9.56	9.50	9.50	4400
1995-10-05	9.50	9.50	9.50	9.50	400
1995-10-06	9.44	9.44	9.38	9.38	3800
1995-10-09	9.38	9.38	9.31	9.31	28000
1995-10-10	9.44	9.44	9.38	9.38	800
1995-10-11	9.38	9.44	9.38	9.44	10400
1995-10-12	9.38	9.56	9.38	9.56	3800
1995-10-13	9.50	9.88	9.50	9.88	29200
1995-10-16	9.75	9.81	9.69	9.81	6400
1995-10-17	9.81	9.81	9.69	9.81	4600
1995-10-19	9.88	9.88	9.88	9.88	5200
1995-10-20	9.88	9.88	9.88	9.88	2000
1995-10-23	9.81	10.13	9.75	10.06	17000
1995-10-24	10.06	10.75	10.06	10.44	31000
1995-10-25	10.50	10.50	10.19	10.19	23200
1995-10-27	10.31	10.31	10.19	10.31	3800
1995-10-30	10.25	10.38	10.25	10.38	8800
1995-10-31	10.44	10.50	10.31	10.31	290200
1995-11-01	10.38	10.38	10.25	10.38	51400
1995-11-02	10.44	10.44	10.31	10.44	55200
1995-11-03	10.44	10.69	10.44	10.69	81000
1995-11-06	10.63	10.69	10.56	10.56	10200
1995-11-07	10.56	10.63	10.56	10.63	13600
1995-11-08	10.69	10.69	10.56	10.63	53800
1995-11-09	10.63	10.63	10.63	10.63	1200
1995-11-10	10.69	10.69	10.56	10.56	5000
1995-11-13	10.63	10.75	10.63	10.75	61800
1995-11-14	10.81	10.81	10.69	10.69	2400
1995-11-15	10.75	10.75	10.75	10.75	5000
1995-11-16	10.81	10.94	10.81	10.88	16800
1995-11-17	10.94	10.94	10.81	10.94	14800
1995-11-20	10.94	10.94	10.94	10.94	3800
1995-11-21	10.88	10.88	10.88	10.88	800
1995-11-24	10.81	10.88	10.81	10.88	2200
1995-11-27	10.88	10.88	10.88	10.88	200
1995-11-28	10.88	11.19	10.88	11.13	48400
1995-11-29	11.19	11.19	11.00	11.00	19000
1995-11-30	11.13	11.13	11.06	11.13	34600
1995-12-01	11.13	11.13	10.94	10.94	15600
1995-12-04	11.00	11.06	11.00	11.06	3000
1995-12-05	11.06	11.06	10.94	11.00	2400
1995-12-06	10.94	10.94	10.88	10.88	600
1995-12-07	10.88	10.88	10.88	10.88	200
1995-12-08	10.88	10.88	10.88	10.88	1000
1995-12-11	10.94	10.94	10.81	10.88	2600
1995-12-12	10.94	10.94	10.88	10.88	2200
1995-12-13	10.88	11.00	10.88	11.00	37800
1995-12-14	11.00	11.19	11.00	11.06	45600
1995-12-15	11.13	11.13	11.13	11.13	1800
1995-12-18	11.19	11.25	11.00	11.00	16800
1995-12-19	11.06	11.06	11.00	11.00	3200
1995-12-20	10.94	10.94	10.69	10.69	13400
1995-12-21	10.69	10.69	10.69	10.69	1800
1995-12-22	10.63	10.63	10.63	10.63	4400
1995-12-26	10.63	10.63	10.25	10.50	74800
1995-12-27	10.44	10.50	10.31	10.50	6000
1995-12-28	10.50	10.50	10.50	10.50	2000
1995-12-29	10.53	10.75	10.53	10.75	12600
1996-01-02	10.63	10.63	10.50	10.50	10600
1996-01-03	10.50	10.50	10.50	10.50	3200
1996-01-04	10.56	10.56	10.25	10.31	16200
1996-01-05	10.31	10.31	10.00	10.31	69000
1996-01-08	10.38	10.38	10.38	10.38	200
1996-01-09	10.38	10.44	10.19	10.25	18600
1996-01-10	10.19	10.38	10.19	10.31	18800
1996-01-11	10.25	10.25	10.06	10.13	26000
1996-01-12	10.19	10.25	10.19	10.25	2000
1996-01-15	10.31	10.31	10.31	10.31	400
1996-01-16	10.38	10.44	10.25	10.25	2400
1996-01-17	10.31	10.31	10.31	10.31	14400
1996-01-18	10.38	10.44	10.38	10.44	1200
1996-01-19	10.50	10.50	10.50	10.50	1600
1996-01-22	10.44	10.50	10.38	10.50	2000
1996-01-23	10.50	10.50	10.31	10.31	10000
1996-01-24	10.31	10.44	10.31	10.44	27800
1996-01-25	10.44	10.44	10.44	10.44	3200
1996-01-26	10.44	10.50	10.44	10.50	800
1996-01-29	10.50	10.50	10.44	10.44	400
1996-01-30	10.44	10.50	10.44	10.50	6200
1996-01-31	10.50	10.50	10.44	10.50	1000
1996-02-01	10.44	10.50	10.44	10.50	8600
1996-02-02	10.44	10.44	10.44	10.44	3800
1996-02-05	10.44	10.63	10.44	10.50	35400
1996-02-06	10.56	10.63	10.56	10.63	18400
1996-02-07	10.63	10.69	10.50	10.50	33600
1996-02-08	10.50	10.56	10.50	10.56	2200
1996-02-09	10.50	10.50	10.44	10.50	11400
1996-02-12	10.44	10.44	10.44	10.44	13600
1996-02-13	10.44	10.44	10.38	10.38	5600
1996-02-14	10.38	10.38	10.38	10.38	600
1996-02-15	10.38	10.44	10.38	10.38	1800
1996-02-16	10.31	10.38	10.31	10.38	2000
1996-02-20	10.31	10.38	10.31	10.38	2400
1996-02-21	10.38	10.44	10.38	10.38	3000
1996-02-22	10.44	10.50	10.44	10.44	17200
1996-02-23	10.50	10.50	10.44	10.44	5000
1996-02-26	10.44	10.44	10.44	10.44	7600
1996-02-27	10.44	10.44	10.44	10.44	800
1996-02-28	10.38	10.44	10.38	10.44	3800
1996-02-29	10.38	10.38	10.31	10.31	2400
1996-03-01	10.38	10.44	10.38	10.44	1800
1996-03-04	10.38	10.44	10.38	10.44	8000
1996-03-05	10.44	10.44	10.38	10.38	2400
1996-03-06	10.38	10.44	10.38	10.44	3200
1996-03-07	10.50	10.50	10.50	10.50	1600
1996-03-08	10.44	10.50	10.25	10.25	24000
1996-03-11	10.25	10.25	10.25	10.25	1200
1996-03-12	10.31	10.38	10.31	10.38	600
1996-03-13	10.38	10.38	10.31	10.31	3000
1996-03-14	10.38	10.38	10.31	10.31	14400
1996-03-15	10.31	10.38	10.31	10.38	2000
1996-03-18	10.31	10.31	10.31	10.31	7400
1996-03-19	10.25	10.25	10.19	10.19	6200
1996-03-21	10.19	10.25	10.19	10.25	3800
1996-03-25	10.19	10.19	10.19	10.19	4000
1996-03-26	10.13	10.13	10.06	10.06	17200
1996-03-27	10.06	10.06	10.06	10.06	9400
1996-03-28	10.00	10.00	9.88	9.88	40800
1996-03-29	9.81	9.94	9.81	9.88	7800
1996-04-01	9.88	9.94	9.81	9.94	23400
1996-04-02	9.94	9.94	9.94	9.94	400
1996-04-08	9.88	9.88	9.81	9.81	24600
1996-04-09	9.88	9.88	9.88	9.88	15800
1996-04-10	9.88	9.94	9.88	9.94	13200
1996-04-11	10.00	10.00	9.94	9.94	30600
1996-04-12	9.88	9.94	9.88	9.94	32200
1996-04-15	10.00	10.00	9.94	10.00	9000
1996-04-16	9.94	9.94	9.94	9.94	12000
1996-04-17	9.94	9.94	9.94	9.94	33800
1996-04-18	10.00	10.06	10.00	10.06	6200
1996-04-19	10.13	10.19	10.13	10.19	3600
1996-04-22	10.19	10.25	10.13	10.13	3800
1996-04-23	10.06	10.13	10.00	10.00	14200
1996-04-24	10.06	10.13	10.06	10.06	17000
1996-04-25	10.13	10.13	10.06	10.06	13200
1996-04-26	10.00	10.00	9.94	10.00	20400
1996-04-29	10.00	10.00	9.94	10.00	66400
1996-04-30	9.94	9.94	9.94	9.94	30600
1996-05-01	10.00	10.06	10.00	10.00	16800
1996-05-02	10.06	10.06	10.06	10.06	3600
1996-05-03	10.00	10.06	10.00	10.00	4200
1996-05-06	10.00	10.06	9.94	10.06	50000
1996-05-07	10.03	10.06	10.03	10.06	7200
1996-05-08	10.00	10.06	9.94	10.06	27200
1996-05-09	10.06	10.06	10.06	10.06	4200
1996-05-10	10.13	10.19	10.13	10.19	8000
1996-05-13	10.25	10.25	10.25	10.25	800
1996-05-14	10.19	10.25	10.19	10.25	12400
1996-05-15	10.25	10.38	10.25	10.38	4200
1996-05-16	10.31	10.38	10.31	10.38	1400
1996-05-17	10.44	10.56	10.38	10.50	16600
1996-05-20	10.56	10.63	10.56	10.56	14800
1996-05-21	10.50	10.50	10.31	10.31	35000
1996-05-22	10.38	10.38	10.38	10.38	1000
1996-05-23	10.31	10.31	10.25	10.25	70400
1996-05-24	10.25	10.25	10.25	10.25	1000
1996-05-28	10.19	10.31	10.19	10.31	5400
1996-05-29	10.25	10.25	10.19	10.19	2000
1996-05-30	10.25	10.25	10.13	10.13	10000
1996-05-31	10.13	10.19	10.13	10.19	3000
1996-06-03	10.19	10.19	10.00	10.00	7800
1996-06-04	10.00	10.13	9.94	10.06	14000
1996-06-05	10.00	10.00	10.00	10.00	2400
1996-06-06	9.94	9.94	9.94	9.94	30600
1996-06-07	10.00	10.00	9.94	10.00	5000
1996-06-10	10.00	10.00	10.00	10.00	3600
1996-06-11	10.06	10.06	10.00	10.06	4000
1996-06-12	10.06	10.19	10.06	10.13	56000
1996-06-13	10.06	10.13	9.94	9.94	41200
1996-06-14	10.00	10.13	9.94	10.06	32000
1996-06-17	10.06	10.06	10.00	10.00	7400
1996-06-18	10.00	10.06	10.00	10.06	14200
1996-06-19	10.00	10.06	9.94	9.94	48400
1996-06-20	9.94	10.13	9.88	9.88	95200
1996-06-21	9.94	10.00	9.94	10.00	50800
1996-06-24	9.94	9.97	9.94	9.97	21400
1996-06-25	10.00	10.00	9.94	9.97	29000
1996-06-26	9.94	10.00	9.94	9.94	25600
1996-06-27	9.94	9.97	9.94	9.94	120600
1996-06-28	9.94	10.06	9.94	10.06	33800
1996-07-01	10.06	10.06	10.06	10.06	2000
1996-07-02	10.13	10.13	10.06	10.13	13000
1996-07-03	10.19	10.25	10.19	10.25	3200
1996-07-08	10.25	10.31	10.19	10.19	68000
1996-07-09	10.25	10.25	10.25	10.25	15600
1996-07-10	10.25	10.25	10.19	10.19	17200
1996-07-11	10.19	10.25	10.13	10.25	8400
1996-07-12	10.13	10.19	10.13	10.19	10600
1996-07-15	10.25	10.25	10.06	10.13	25400
1996-07-16	10.13	10.19	10.06	10.06	12800
1996-07-17	10.06	10.19	10.06	10.19	3600
1996-07-18	10.13	10.19	10.13	10.19	2600
1996-07-19	10.13	10.19	10.13	10.19	1000
1996-07-22	10.13	10.13	10.13	10.13	1200
1996-07-23	10.25	10.50	10.25	10.25	21000
1996-07-24	10.25	10.44	10.19	10.19	20800
1996-07-25	10.25	10.44	10.25	10.44	94000
1996-07-26	10.31	10.31	10.31	10.31	2400
1996-07-29	10.38	10.38	10.25	10.25	4200
1996-07-31	10.13	10.19	10.13	10.19	11000
1996-08-01	10.19	10.19	10.13	10.19	4400
1996-08-02	10.19	10.19	10.19	10.19	6000
1996-08-05	10.19	10.19	10.19	10.19	3400
1996-08-06	10.13	10.31	10.13	10.31	19000
1996-08-07	10.44	10.50	10.44	10.50	33600
1996-08-08	10.44	10.50	10.44	10.50	3400
1996-08-09	10.50	10.50	10.50	10.50	9800
1996-08-12	10.50	10.50	10.44	10.50	8800
1996-08-13	10.50	10.50	10.44	10.44	23000
1996-08-15	10.38	10.44	10.38	10.44	7200
1996-08-16	10.44	10.44	10.44	10.44	5000
1996-08-19	10.44	10.44	10.44	10.44	600
1996-08-20	10.44	10.50	10.44	10.50	13800
1996-08-21	10.50	10.50	10.44	10.44	24800
1996-08-22	10.50	10.50	10.44	10.44	600
1996-08-23	10.38	10.38	10.31	10.38	5400
1996-08-26	10.31	10.38	10.31	10.38	600
1996-08-27	10.38	10.38	10.31	10.38	3600
1996-08-30	10.38	10.38	10.38	10.38	800
1996-09-03	10.38	10.38	10.38	10.38	600
1996-09-04	10.38	10.38	10.38	10.38	400
1996-09-05	10.38	10.38	10.38	10.38	600
1996-09-06	10.38	10.44	10.31	10.38	13200
1996-09-09	10.25	10.44	10.25	10.44	28200
1996-09-10	10.41	10.44	10.38	10.38	15200
1996-09-11	10.38	10.38	10.38	10.38	2400
1996-09-12	10.38	10.38	10.38	10.38	1000
1996-09-13	10.38	10.38	10.38	10.38	2000
1996-09-16	10.25	10.38	10.25	10.38	10800
1996-09-17	10.38	10.38	10.38	10.38	57600
1996-09-18	10.38	10.38	10.38	10.38	6800
1996-09-19	10.25	10.25	10.06	10.06	15600
1996-09-20	10.00	10.25	10.00	10.25	7600
1996-09-23	10.25	10.25	10.25	10.25	18000
1996-09-24	10.19	10.25	10.13	10.25	28600
1996-09-25	10.19	10.25	10.19	10.25	10800
1996-09-26	10.19	10.31	10.19	10.19	11400
1996-09-27	10.25	10.25	10.25	10.25	200
1996-09-30	10.13	10.38	10.13	10.31	16400
1996-10-01	10.31	10.31	10.19	10.19	36400
1996-10-02	10.13	10.13	10.13	10.13	15800
1996-10-03	10.13	10.25	10.13	10.19	479600
1996-10-04	10.19	10.69	10.19	10.56	471400
1996-10-07	10.56	10.75	10.50	10.75	27200
1996-10-08	10.75	10.81	10.75	10.75	11600
1996-10-09	10.81	10.88	10.81	10.88	7600
1996-10-10	10.88	11.00	10.88	11.00	10800
1996-10-11	11.00	11.00	11.00	11.00	1000
1996-10-14	11.06	11.06	10.94	10.94	4000
1996-10-15	11.00	11.00	11.00	11.00	10000
1996-10-16	11.00	11.13	11.00	11.06	14000
1996-10-17	11.13	11.13	11.13	11.13	1000
1996-10-18	11.06	11.31	11.06	11.25	23600
1996-10-21	11.25	11.31	11.25	11.31	12600
1996-10-23	11.25	11.31	11.25	11.25	3800
1996-10-24	11.13	11.13	11.00	11.06	33400
1996-10-25	11.13	11.13	11.13	11.13	7000
1996-10-28	11.25	11.25	11.19	11.19	8000
1996-10-29	11.06	11.06	10.94	11.00	67200
1996-10-30	10.94	10.94	10.63	10.63	24000
1996-10-31	10.63	10.88	10.63	10.75	16600
1996-11-01	10.81	10.81	10.69	10.81	16800
1996-11-04	10.94	10.94	10.69	10.88	26800
1996-11-05	10.88	11.00	10.75	10.75	23800
1996-11-06	10.69	10.75	10.69	10.75	15400
1996-11-07	10.63	10.75	10.63	10.75	54200
1996-11-08	10.69	10.69	10.69	10.69	200
1996-11-11	10.69	10.69	10.56	10.56	14200
1996-11-12	10.56	10.63	10.56	10.56	9000
1996-11-13	10.50	10.56	10.50	10.56	5000
1996-11-14	10.63	10.63	10.63	10.63	600
1996-11-15	10.63	10.63	10.63	10.63	1400
1996-11-18	10.69	10.69	10.69	10.69	3200
1996-11-19	10.69	10.69	10.69	10.69	200
1996-11-20	10.63	10.69	10.63	10.63	21600
1996-11-21	10.50	10.50	10.44	10.44	7600
1996-11-22	10.38	10.44	10.38	10.44	3200
1996-11-25	10.44	10.69	10.44	10.63	19600
1996-11-26	10.63	10.63	10.56	10.63	13600
1996-11-27	10.56	10.63	10.50	10.50	31600
1996-12-02	10.63	10.63	10.50	10.50	8400
1996-12-03	10.50	10.50	10.38	10.50	7400
1996-12-04	10.44	10.63	10.38	10.44	20000
1996-12-05	10.44	10.44	10.38	10.38	10200
1996-12-09	10.38	10.44	10.38	10.44	32000
1996-12-10	10.38	10.56	10.38	10.38	21000
1996-12-11	10.31	10.44	10.31	10.44	4600
1996-12-12	10.50	10.50	10.38	10.44	28800
1996-12-13	10.38	10.38	10.38	10.38	12400
1996-12-16	10.38	10.50	10.38	10.50	28400
1996-12-17	10.50	10.56	10.44	10.56	29600
1996-12-18	10.50	10.56	10.50	10.56	4600
1996-12-19	10.50	10.56	10.50	10.50	25400
1996-12-20	10.50	10.50	10.50	10.50	12000
1996-12-23	10.44	10.50	10.44	10.50	9800
1996-12-24	10.44	10.50	10.38	10.50	27400
1996-12-26	10.50	10.50	10.50	10.50	32200
1996-12-27	10.31	10.44	10.31	10.44	23000
1996-12-30	10.31	10.38	10.31	10.38	6800
1996-12-31	10.38	10.38	10.38	10.38	3800
1997-01-02	10.44	10.44	10.38	10.38	10200
1997-01-03	10.38	10.44	10.31	10.38	35200
1997-01-06	10.44	10.50	10.38	10.50	30200
1997-01-07	10.44	10.50	10.44	10.44	7400
1997-01-08	10.38	10.50	10.38	10.50	30400
1997-01-09	10.50	10.50	10.38	10.38	14800
1997-01-10	10.31	10.44	10.31	10.38	13000
1997-01-13	10.38	10.38	10.38	10.38	14000
1997-01-14	10.38	10.56	10.38	10.50	99200
1997-01-15	10.38	10.50	10.38	10.50	13400
1997-01-16	10.44	10.50	10.44	10.50	3800
1997-01-17	10.50	10.50	10.31	10.44	14800
1997-01-20	10.44	10.44	10.44	10.44	1400
1997-01-21	10.38	10.38	10.38	10.38	400
1997-01-22	10.25	10.25	10.25	10.25	6000
1997-01-23	10.19	10.31	10.19	10.31	8000
1997-01-24	10.31	10.31	10.25	10.25	5000
1997-01-27	10.31	10.31	10.25	10.25	3400
1997-01-28	10.25	10.38	10.25	10.38	10400
1997-01-30	10.38	10.38	10.31	10.38	6000
1997-01-31	10.31	10.44	10.31	10.38	23400
1997-02-03	10.38	10.50	10.38	10.50	67800
1997-02-04	10.50	10.50	10.44	10.44	49000
1997-02-05	10.44	10.44	10.38	10.38	7000
1997-02-06	10.38	10.44	10.38	10.44	1200
1997-02-07	10.38	10.38	10.19	10.19	22800
1997-02-10	10.00	10.06	10.00	10.06	15200
1997-02-11	10.00	10.25	10.00	10.13	45800
1997-02-12	10.13	10.19	10.06	10.13	18800
1997-02-13	10.13	10.13	10.06	10.06	15800
1997-02-14	10.06	10.44	10.06	10.31	19800
1997-02-18	10.31	10.31	10.19	10.25	9800
1997-02-19	10.19	10.19	10.13	10.19	15200
1997-02-20	10.13	10.19	10.13	10.13	27400
1997-02-21	10.06	10.13	10.06	10.06	1600
1997-02-24	10.06	10.19	10.06	10.19	21200
1997-02-25	10.13	10.13	10.06	10.13	6600
1997-02-26	10.13	10.13	10.06	10.06	9000
1997-02-27	10.00	10.13	9.94	10.13	9600
1997-02-28	10.06	10.13	10.06	10.06	8400
1997-03-03	10.00	10.06	10.00	10.06	2400
1997-03-04	10.00	10.13	10.00	10.13	5600
1997-03-05	10.00	10.13	9.94	10.13	8800
1997-03-06	10.06	10.13	10.06	10.13	5200
1997-03-07	10.06	10.19	10.06	10.13	16600
1997-03-10	10.25	10.31	10.25	10.25	14200
1997-03-11	10.25	10.31	10.25	10.31	2000
1997-03-12	10.31	10.38	10.31	10.38	1800
1997-03-13	10.31	10.31	10.31	10.31	10600
1997-03-14	10.31	10.38	10.25	10.25	29000
1997-03-17	10.19	10.31	10.19	10.31	12600
1997-03-18	10.31	10.38	10.31	10.38	2800
1997-03-19	10.31	10.31	10.25	10.25	20800
1997-03-20	10.19	10.19	10.13	10.19	3600
1997-03-21	10.19	10.19	10.13	10.19	2600
1997-03-24	10.13	10.31	10.13	10.31	18200
1997-03-25	10.31	10.31	10.25	10.31	8000
1997-03-26	10.38	10.38	10.38	10.38	10000
1997-03-27	10.31	10.38	10.31	10.38	81000
1997-03-31	10.25	10.31	10.25	10.31	7200
1997-04-01	10.25	10.25	10.06	10.06	19600
1997-04-02	9.88	9.94	9.88	9.88	14400
1997-04-03	9.94	9.94	9.81	9.94	4800
1997-04-04	9.94	9.94	9.81	9.81	2200
1997-04-07	10.00	10.13	10.00	10.13	29400
1997-04-08	10.13	10.25	10.13	10.25	8200
1997-04-09	10.38	10.50	10.38	10.50	82200
1997-04-10	10.44	10.44	10.44	10.44	200
1997-04-11	10.44	10.44	10.44	10.44	4800
1997-04-15	10.38	10.44	10.13	10.13	11000
1997-04-16	10.19	10.19	10.19	10.19	3400
1997-04-17	10.13	10.13	10.13	10.13	400
1997-04-18	10.25	10.38	10.25	10.38	17000
1997-04-21	10.25	10.25	10.19	10.19	4600
1997-04-22	10.13	10.19	10.06	10.19	5800
1997-04-23	10.06	10.06	9.94	9.94	7800
1997-04-24	9.94	9.94	9.88	9.94	1000
1997-04-25	9.81	9.81	9.75	9.75	3200
1997-04-28	9.63	9.63	9.50	9.63	1001400
1997-04-29	9.69	9.69	9.63	9.63	9200
1997-04-30	9.69	9.69	9.56	9.56	5800
1997-05-01	9.56	9.56	9.38	9.38	12400
1997-05-02	9.50	9.56	9.38	9.56	13600
1997-05-05	9.63	9.69	9.56	9.69	10200
1997-05-06	9.69	9.69	9.63	9.69	2000
1997-05-07	9.63	9.75	9.63	9.69	2800
1997-05-08	9.75	9.75	9.63	9.63	4400
1997-05-09	9.69	9.69	9.69	9.69	800
1997-05-12	9.63	9.63	9.63	9.63	1400
1997-05-13	9.56	9.56	9.56	9.56	1200
1997-05-14	9.56	9.56	9.56	9.56	4400
1997-05-15	9.56	9.56	9.50	9.50	2200
1997-05-16	9.50	9.50	9.50	9.50	1600
1997-05-19	9.50	9.56	9.50	9.56	600
1997-05-20	9.56	9.56	9.56	9.56	400
1997-05-21	9.56	9.75	9.56	9.75	4200
1997-05-22	9.75	9.75	9.75	9.75	3800
1997-05-23	9.81	9.81	9.75	9.81	2600
1997-05-27	9.75	9.75	9.75	9.75	6400
1997-05-29	9.75	9.75	9.75	9.75	1400
1997-05-30	9.75	9.81	9.75	9.81	6800
1997-06-02	9.94	10.00	9.94	10.00	26000
1997-06-03	9.88	9.94	9.75	9.75	35800
1997-06-04	9.75	9.88	9.75	9.81	20400
1997-06-05	9.81	10.00	9.81	10.00	61000
1997-06-06	10.06	10.25	10.06	10.19	14200
1997-06-09	10.25	10.31	10.25	10.31	5800
1997-06-10	10.38	10.38	10.25	10.31	4000
1997-06-11	10.31	10.31	10.25	10.31	36000
1997-06-12	10.31	10.31	10.19	10.25	8000
1997-06-13	10.31	10.31	10.19	10.19	18000
1997-06-16	10.19	10.25	10.13	10.25	20400
1997-06-17	10.25	10.25	10.25	10.25	6000
1997-06-18	10.25	10.25	10.25	10.25	3800
1997-06-19	10.19	10.25	10.19	10.19	12800
1997-06-20	10.19	10.25	10.19	10.25	8800
1997-06-23	10.25	10.31	10.25	10.25	34200
1997-06-24	10.31	10.31	10.13	10.31	23800
1997-06-25	10.31	10.31	10.22	10.25	4800
1997-06-26	10.25	10.31	10.25	10.31	10800
1997-06-27	10.31	10.38	10.25	10.38	8800
1997-06-30	10.38	10.38	10.28	10.31	5000
1997-07-01	10.31	10.31	10.25	10.31	124000
1997-07-02	10.25	10.38	10.25	10.31	11400
1997-07-03	10.31	10.44	10.19	10.44	40000
1997-07-07	10.44	10.59	10.38	10.59	38800
1997-07-08	10.59	10.59	10.50	10.56	2400
1997-07-09	10.69	10.69	10.53	10.56	18800
1997-07-11	10.59	10.59	10.59	10.59	2600
1997-07-14	10.53	10.56	10.50	10.50	5600
1997-07-15	10.53	10.53	10.47	10.47	4600
1997-07-16	10.44	10.50	10.44	10.47	3800
1997-07-17	10.47	10.50	10.44	10.50	20800
1997-07-18	10.44	10.56	10.44	10.56	7800
1997-07-21	10.50	10.56	10.50	10.50	800
1997-07-22	10.56	10.75	10.56	10.75	7200
1997-07-23	10.75	11.00	10.75	10.94	79600
1997-07-24	10.94	10.94	10.94	10.94	4000
1997-07-25	10.97	11.06	10.94	11.00	11800
1997-07-28	11.13	11.13	11.00	11.00	25000
1997-07-29	11.00	11.25	11.00	11.16	52000
1997-07-30	11.25	11.38	11.25	11.38	16800
1997-07-31	11.44	11.56	11.38	11.41	43800
1997-08-01	11.50	11.50	11.38	11.41	10800
1997-08-04	11.50	11.75	11.50	11.50	52400
1997-08-05	11.56	11.63	11.53	11.63	36600
1997-08-06	11.56	11.69	11.56	11.69	1800
1997-08-07	11.72	11.72	11.63	11.63	4800
1997-08-08	11.53	11.69	11.50	11.53	10800
1997-08-11	11.53	11.53	11.47	11.47	16800
1997-08-12	11.50	11.56	11.44	11.50	37200
1997-08-13	11.50	11.50	11.50	11.50	13600
1997-08-14	11.38	11.56	11.38	11.56	8600
1997-08-15	11.59	11.63	11.53	11.59	6200
1997-08-18	11.50	11.50	11.38	11.50	4400
1997-08-19	11.56	11.63	11.56	11.63	29200
1997-08-20	11.69	11.72	11.69	11.72	3400
1997-08-21	11.69	11.84	11.69	11.84	42000
1997-08-22	11.81	12.09	11.75	12.03	83000
1997-08-25	12.09	12.31	12.09	12.22	59800
1997-08-26	12.28	12.47	12.28	12.41	17000
1997-08-27	12.47	12.47	12.38	12.44	2800
1997-08-28	12.44	12.44	12.34	12.44	5400
1997-08-29	12.38	12.44	12.28	12.28	36600
1997-09-02	12.34	12.34	12.25	12.25	20600
1997-09-03	12.25	12.25	12.19	12.19	20800
1997-09-04	12.19	12.19	12.06	12.06	56800
1997-09-05	12.09	12.19	12.09	12.13	25600
1997-09-08	12.13	12.13	12.13	12.13	25600
1997-09-09	12.09	12.25	12.09	12.19	48200
1997-09-10	12.25	12.31	12.22	12.31	24400
1997-09-11	12.28	12.50	12.28	12.44	30600
1997-09-12	12.38	12.47	12.31	12.47	16000
1997-09-15	12.47	12.72	12.41	12.66	67800
1997-09-16	12.75	12.78	12.69	12.75	33400
1997-09-17	12.81	12.88	12.81	12.88	26200
1997-09-18	12.84	12.88	12.81	12.81	8200
1997-09-19	12.88	12.88	12.88	12.88	6600
1997-09-22	12.88	12.97	12.88	12.97	10400
1997-09-23	12.97	13.00	12.81	12.94	12200
1997-09-24	12.94	13.00	12.88	12.91	75600
1997-09-25	12.91	12.97	12.88	12.94	43600
1997-09-26	12.88	13.00	12.84	12.97	29800
1997-09-29	13.00	13.13	12.88	13.13	67600
1997-09-30	13.03	13.22	13.00	13.19	85800
1997-10-01	13.03	13.25	13.03	13.19	29000
1997-10-02	13.13	13.25	13.13	13.13	50800
1997-10-03	13.22	13.25	13.19	13.25	29600
1997-10-06	13.19	13.34	13.19	13.34	8400
1997-10-07	13.41	13.47	13.38	13.47	7600
1997-10-08	13.50	13.50	13.50	13.50	15200
1997-10-09	13.50	13.50	13.44	13.44	9200
1997-10-10	13.47	13.56	13.47	13.56	16800
1997-10-13	13.59	13.69	13.59	13.69	26800
1997-10-14	13.69	13.72	13.69	13.72	14200
1997-10-15	13.66	13.88	13.66	13.88	30200
1997-10-16	13.88	13.91	13.88	13.91	25200
1997-10-17	14.00	14.00	13.56	13.63	38400
1997-10-20	13.63	13.63	13.53	13.59	7400
1997-10-21	13.63	13.63	13.30	13.50	31000
1997-10-22	13.47	13.47	13.31	13.38	11800
1997-10-23	13.38	13.44	13.34	13.44	5000
1997-10-24	13.34	13.50	13.31	13.47	7800
1997-10-27	13.38	13.38	13.00	13.16	18800
1997-10-28	13.03	13.03	12.84	12.84	29400
1997-10-29	12.81	12.81	12.69	12.75	26600
1997-10-30	12.75	12.81	12.63	12.81	20600
1997-10-31	12.88	12.88	12.84	12.84	2000
1997-11-03	12.81	12.81	12.75	12.78	24400
1997-11-04	12.69	12.75	12.69	12.69	48800
1997-11-05	12.69	12.69	12.63	12.63	7000
1997-11-06	12.63	12.69	12.63	12.69	20400
1997-11-07	12.69	12.69	12.69	12.69	6400
1997-11-10	12.63	12.69	12.63	12.63	6400
1997-11-12	12.50	12.69	12.50	12.69	10800
1997-11-13	12.56	12.69	12.56	12.66	9400
1997-11-14	12.69	12.69	12.69	12.69	1000
1997-11-17	12.56	12.56	12.56	12.56	4000
1997-11-18	12.63	12.69	12.56	12.69	7000
1997-11-19	12.69	12.69	12.69	12.69	800
1997-11-20	12.69	12.69	12.59	12.66	3000
1997-11-21	12.69	12.72	12.66	12.72	6800
1997-11-24	12.78	13.13	12.78	13.13	68800
1997-11-25	13.19	13.28	13.19	13.28	3600
1997-11-26	13.38	13.44	13.38	13.44	4200
1997-11-28	13.50	13.59	13.50	13.53	24600
1997-12-01	13.59	13.66	13.56	13.56	7000
1997-12-02	13.47	13.56	13.44	13.56	14200
1997-12-03	13.50	13.69	13.50	13.69	11800
1997-12-04	13.75	13.88	13.75	13.88	6200
1997-12-05	13.88	13.97	13.88	13.97	1200
1997-12-08	13.88	13.88	13.50	13.88	22400
1997-12-09	13.91	13.91	13.63	13.63	5600
1997-12-10	13.63	13.63	13.56	13.63	14800
1997-12-11	13.63	13.63	13.56	13.59	4600
1997-12-12	13.69	13.69	13.69	13.69	800
1997-12-15	13.72	13.72	13.66	13.66	600
1997-12-16	13.59	13.66	13.59	13.59	13800
1997-12-17	13.66	13.78	13.66	13.78	7000
1997-12-18	13.78	13.84	13.78	13.78	2600
1997-12-22	13.88	14.63	13.88	14.50	117600
1997-12-23	14.59	14.59	14.50	14.50	9600
1997-12-24	14.44	14.44	14.34	14.44	81400
1997-12-26	14.50	14.50	14.47	14.50	14000
1997-12-29	14.44	14.44	14.44	14.44	200
1997-12-30	14.44	14.44	14.44	14.44	1200
1997-12-31	14.41	14.56	14.41	14.50	52400
1998-01-02	14.50	14.56	14.28	14.41	18000
1998-01-05	14.41	14.53	14.41	14.50	7000
1998-01-06	14.41	14.41	14.25	14.25	12400
1998-01-07	14.25	14.59	14.25	14.59	9000
1998-01-08	14.47	14.81	14.47	14.72	11800
1998-01-09	15.00	15.34	14.75	15.00	106200
1998-01-12	15.03	15.63	15.03	15.63	26400
1998-01-13	15.75	16.13	15.75	15.97	55400
1998-01-14	15.88	15.88	15.69	15.72	21400
1998-01-15	15.72	16.00	15.72	16.00	22600
1998-01-16	15.88	16.13	15.88	16.00	6600
1998-01-20	16.00	16.00	16.00	16.00	7400
1998-01-21	15.88	15.91	15.75	15.84	7200
1998-01-22	15.75	15.78	15.56	15.75	7400
1998-01-23	15.75	15.75	15.38	15.38	10800
1998-01-26	15.41	15.44	15.22	15.25	17800
1998-01-27	15.13	15.25	15.13	15.25	8000
1998-01-28	15.31	15.59	15.09	15.53	38600
1998-01-29	15.47	15.47	15.31	15.38	6400
1998-01-30	15.25	15.25	14.94	14.94	30000
1998-02-02	15.09	15.25	15.00	15.03	27200
1998-02-03	15.03	15.16	15.03	15.16	17200
1998-02-04	15.06	15.13	15.00	15.00	13400
1998-02-05	15.13	15.19	15.00	15.00	15400
1998-02-06	15.00	15.38	15.00	15.25	34200
1998-02-09	15.31	15.56	15.31	15.38	46600
1998-02-10	15.38	15.72	15.34	15.47	38600
1998-02-11	15.44	15.44	15.13	15.19	22000
1998-02-12	15.19	15.19	14.75	14.75	31800
1998-02-13	14.78	14.88	14.63	14.75	125000
1998-02-17	14.94	14.97	14.75	14.94	30000
1998-02-18	14.94	15.22	14.94	15.22	21200
1998-02-19	15.34	15.34	15.06	15.16	9200
1998-02-20	15.06	15.50	15.06	15.47	33200
1998-02-23	15.50	15.50	15.31	15.31	49400
1998-02-24	15.31	15.53	15.19	15.38	117600
1998-02-25	15.44	15.81	15.44	15.63	83000
1998-02-26	15.69	16.00	15.69	15.91	42200
1998-02-27	15.91	15.91	15.56	15.69	35000
1998-03-02	15.69	15.81	15.47	15.75	84600
1998-03-03	15.72	15.72	15.63	15.72	40600
1998-03-04	15.75	15.75	15.66	15.69	49000
1998-03-05	15.66	15.75	15.63	15.63	46400
1998-03-06	15.69	15.75	15.44	15.44	81000
1998-03-09	15.50	15.56	15.50	15.56	1000
1998-03-10	15.56	15.56	15.53	15.56	4800
1998-03-11	15.53	15.63	15.53	15.63	7000
1998-03-12	15.75	15.91	15.75	15.75	126200
1998-03-13	15.84	15.84	15.63	15.63	64000
1998-03-16	15.69	15.73	15.69	15.69	123400
1998-03-17	15.69	15.69	15.13	15.31	47000
1998-03-18	15.22	15.31	15.13	15.19	53000
1998-03-19	15.16	15.22	15.00	15.00	13000
1998-03-20	15.00	15.38	15.00	15.34	64200
1998-03-23	15.41	15.47	15.38	15.38	14800
1998-03-24	15.44	15.44	15.38	15.38	8800
1998-03-25	15.38	15.50	15.31	15.31	62200
1998-03-26	15.25	15.38	15.19	15.25	15600
1998-03-27	15.22	15.38	15.22	15.28	5800
1998-03-30	15.41	15.41	15.22	15.38	14000
1998-03-31	15.41	15.53	15.34	15.44	38600
1998-04-01	15.44	15.50	15.13	15.19	63800
1998-04-02	15.19	15.34	15.19	15.34	18600
1998-04-03	15.41	15.50	15.25	15.34	26400
1998-04-06	15.41	15.47	15.38	15.47	10400
1998-04-07	15.50	15.53	15.50	15.53	11200
1998-04-08	15.50	15.81	15.50	15.72	27400
1998-04-09	15.78	16.25	15.78	16.19	12200
1998-04-13	16.25	16.47	16.25	16.47	24200
1998-04-14	16.56	16.63	16.56	16.63	30000
1998-04-15	16.69	17.06	16.69	17.06	42200
1998-04-16	17.56	17.56	17.25	17.25	74200
1998-04-17	17.28	17.28	16.94	16.94	35000
1998-04-20	17.25	17.56	17.25	17.50	50400
1998-04-21	17.53	19.00	17.50	18.75	156800
1998-04-22	18.81	18.88	18.56	18.75	65000
1998-04-23	18.78	18.88	18.69	18.75	51400
1998-04-24	18.75	18.75	18.50	18.53	26000
1998-04-27	18.41	18.41	17.59	17.84	70000
1998-04-28	17.72	17.75	17.25	17.28	47400
1998-04-29	17.19	17.59	17.19	17.59	25800
1998-04-30	17.53	17.66	17.53	17.56	25200
1998-05-01	17.59	18.28	17.59	18.25	28600
1998-05-04	18.16	18.38	18.16	18.38	32800
1998-05-05	18.47	19.00	18.47	19.00	73000
1998-05-06	19.13	19.56	18.88	19.53	108600
1998-05-07	19.50	19.50	19.22	19.25	25200
1998-05-08	19.20	19.25	18.72	19.25	46800
1998-05-11	19.25	19.31	19.13	19.19	42400
1998-05-12	19.16	19.16	19.00	19.00	15800
1998-05-13	19.03	19.03	18.63	18.78	26000
1998-05-14	18.88	18.97	18.81	18.94	5400
1998-05-15	18.94	18.97	18.88	18.97	24200
1998-05-18	18.97	18.97	18.75	18.75	13200
1998-05-19	18.66	18.84	18.56	18.84	73000
1998-05-20	18.75	18.75	18.63	18.69	9200
1998-05-21	18.72	18.75	18.63	18.75	4200
1998-05-22	18.72	18.72	18.63	18.72	12600
1998-05-26	18.75	18.75	18.63	18.66	23800
1998-05-27	18.53	18.66	18.47	18.63	22800
1998-05-28	18.63	18.94	18.50	18.94	107200
1998-05-29	18.88	19.19	18.88	19.19	67200
1998-06-01	19.28	19.38	19.22	19.38	21400
1998-06-02	19.38	19.50	19.31	19.47	12000
1998-06-03	19.47	19.47	19.38	19.47	7800
1998-06-04	19.47	19.47	19.44	19.44	9800
1998-06-05	19.47	19.47	19.38	19.47	53400
1998-06-08	19.50	19.56	19.50	19.53	15800
1998-06-09	19.50	20.06	19.50	20.06	151200
1998-06-10	19.97	20.28	19.81	19.81	97000
1998-06-11	19.81	20.03	19.81	20.00	66000
1998-06-12	19.97	20.09	19.94	19.94	144600
1998-06-15	19.88	19.88	19.06	19.06	96800
1998-06-16	19.22	19.31	19.13	19.19	61000
1998-06-17	19.25	19.31	19.13	19.31	179800
1998-06-18	19.34	20.00	19.34	19.97	43200
1998-06-19	19.91	20.63	19.88	20.56	47600
1998-06-22	20.69	21.44	20.63	21.44	96800
1998-06-23	21.63	23.06	21.63	22.91	131200
1998-06-24	23.22	23.22	22.41	22.75	54600
1998-06-25	23.50	25.19	23.38	24.78	315800
1998-06-26	25.06	27.06	24.88	25.38	211400
1998-06-29	25.25	25.25	23.44	23.47	97800
1998-06-30	23.78	25.13	23.78	24.28	119800
1998-07-01	24.41	25.38	24.41	25.06	106800
1998-07-02	25.44	25.63	24.81	24.84	59400
1998-07-06	25.28	26.38	25.16	26.25	99200
1998-07-07	26.31	27.44	26.31	27.06	76800
1998-07-08	27.06	28.19	26.88	27.94	114200
1998-07-09	28.03	28.47	27.31	27.31	79400
1998-07-10	27.34	27.63	26.69	26.78	43400
1998-07-13	26.91	26.91	26.59	26.75	33200
1998-07-14	26.66	27.63	26.63	27.50	100800
1998-07-15	27.53	27.75	27.00	27.75	67000
1998-07-16	27.75	29.25	27.75	28.88	99400
1998-07-17	28.91	29.81	28.72	29.16	123400
1998-07-20	29.25	32.00	28.88	31.25	131600
1998-07-21	31.50	33.13	31.50	32.50	249000
1998-07-22	32.69	33.88	32.69	33.47	222000
1998-07-23	33.47	33.47	32.28	32.94	204400
1998-07-24	32.91	33.50	32.84	33.06	202600
1998-07-27	32.81	32.84	30.63	30.63	173600
1998-07-28	30.66	30.78	29.69	29.97	72600
1998-07-29	29.94	30.00	28.50	28.50	97200
1998-07-30	28.50	28.53	27.31	27.38	167800
1998-07-31	27.28	27.28	23.31	23.44	432600
1998-08-03	23.50	24.41	21.50	23.25	435800
1998-08-04	23.38	26.25	23.13	24.41	208000
1998-08-05	24.47	26.06	24.47	25.75	320400
1998-08-06	25.88	28.28	25.88	27.38	192800
1998-08-07	27.63	28.50	27.25	27.31	156000
1998-08-10	27.13	27.13	25.81	26.25	87600
1998-08-11	26.25	26.44	24.84	26.44	160400
1998-08-12	26.50	26.75	25.63	25.66	71400
1998-08-13	25.53	25.63	25.50	25.56	15200
1998-08-14	25.69	26.50	25.69	26.34	58800
1998-08-17	26.22	28.00	26.13	27.88	97800
1998-08-18	27.91	30.00	27.91	29.69	328800
1998-08-19	29.69	31.41	29.44	30.81	316400
1998-08-20	30.69	30.69	29.78	29.97	105600
1998-08-21	29.84	29.84	28.75	28.84	102600
1998-08-24	28.84	29.88	28.84	29.56	157800
1998-08-25	29.66	29.94	29.31	29.38	158400
1998-08-26	29.19	29.88	29.13	29.41	82200
1998-08-27	29.41	29.41	28.53	28.88	173200
1998-08-28	28.78	28.78	27.03	27.16	85400
1998-08-31	27.28	27.38	25.78	26.06	86800
1998-09-01	26.00	26.81	25.94	26.59	75800
1998-09-02	26.72	27.38	26.72	26.75	50000
1998-09-03	26.88	26.88	25.00	25.06	96200
1998-09-04	25.16	25.38	24.88	24.97	97600
1998-09-08	25.38	26.66	25.38	26.66	134800
1998-09-09	26.69	26.69	26.06	26.44	71600
1998-09-10	26.31	27.25	26.00	26.75	76800
1998-09-11	26.78	27.13	26.19	26.41	58600
1998-09-14	26.41	26.69	26.41	26.56	43400
1998-09-15	26.56	28.47	26.56	28.47	89400
1998-09-16	28.44	28.44	27.81	28.00	42400
1998-09-17	27.88	27.88	26.75	26.88	34800
1998-09-18	27.00	27.50	26.88	27.50	36000
1998-09-21	27.59	27.81	27.59	27.78	25200
1998-09-22	27.91	28.00	27.88	27.88	23400
1998-09-23	27.94	28.06	27.78	28.03	73200
1998-09-24	28.16	28.75	27.78	27.78	115200
1998-09-25	27.88	27.91	27.78	27.81	4400
1998-09-28	27.88	28.13	27.88	28.00	69800
1998-09-29	28.13	28.75	28.13	28.56	55200
1998-09-30	28.63	28.81	28.50	28.81	34400
1998-10-01	28.81	29.06	28.31	28.88	99800
1998-10-02	28.94	29.25	28.25	28.34	113400
1998-10-05	28.34	28.34	27.50	27.50	17600
1998-10-06	27.44	27.50	27.34	27.44	30600
1998-10-07	27.31	27.31	25.38	25.38	68400
1998-10-08	24.94	24.94	23.50	23.97	126400
1998-10-09	24.25	25.72	24.25	25.59	104800
1998-10-12	25.59	26.19	25.59	25.97	97800
1998-10-13	25.94	25.94	24.44	24.44	169000
1998-10-14	24.00	25.31	23.47	23.63	182400
1998-10-15	23.63	24.75	23.31	24.75	68600
1998-10-16	24.88	26.38	24.88	26.31	85800
1998-10-19	26.41	26.75	26.41	26.53	27800
1998-10-20	26.66	26.75	26.31	26.41	108000
1998-10-21	26.38	26.38	24.25	24.88	162400
1998-10-22	24.84	24.84	22.50	23.75	306400
1998-10-23	23.78	24.19	23.75	23.97	43200
1998-10-26	24.03	24.19	23.75	24.13	22800
1998-10-27	24.25	24.53	24.25	24.44	34600
1998-10-28	24.50	24.56	24.17	24.56	32000
1998-10-29	24.69	25.16	24.69	25.00	88400
1998-10-30	25.00	25.22	25.00	25.06	24600
1998-11-02	25.19	26.09	25.19	25.88	66600
1998-11-03	25.81	26.25	25.81	26.06	29200
1998-11-04	26.13	26.47	26.13	26.47	56400
1998-11-05	26.47	27.06	26.47	27.00	48400
1998-11-06	26.88	27.63	26.75	27.44	51800
1998-11-09	27.47	27.50	27.00	27.19	8400
1998-11-10	27.09	27.09	26.25	26.81	30600
1998-11-11	26.88	27.31	26.75	26.88	23400
1998-11-12	26.75	27.31	26.56	27.31	32400
1998-11-13	27.22	27.47	27.13	27.22	16400
1998-11-16	27.25	27.47	27.19	27.47	27800
1998-11-17	27.44	27.44	26.50	26.94	26600
1998-11-18	27.00	27.00	26.25	26.25	43600
1998-11-19	26.38	26.75	25.66	25.66	24000
1998-11-20	25.59	25.69	24.81	24.81	29000
1998-11-23	24.72	24.88	24.28	24.47	95600
1998-11-24	24.47	24.59	23.88	24.00	23200
1998-11-25	24.13	24.50	24.00	24.13	20800
1998-11-27	24.25	24.75	24.25	24.63	11200
1998-11-30	24.72	24.78	24.38	24.72	27000
1998-12-01	24.66	24.78	24.50	24.75	12000
1998-12-02	24.81	25.63	24.81	25.41	24000
1998-12-03	25.50	25.81	25.50	25.78	23200
1998-12-04	25.78	27.28	25.78	27.28	56000
1998-12-07	27.28	28.47	27.28	27.91	81400
1998-12-08	27.94	28.75	27.94	28.53	71200
1998-12-09	28.53	28.69	28.44	28.50	26600
1998-12-10	28.50	28.63	28.38	28.50	38400
1998-12-11	28.53	29.38	28.38	28.91	43400
1998-12-14	28.91	29.38	28.25	28.28	78600
1998-12-15	28.31	28.31	26.50	26.50	55000
1998-12-16	26.53	26.53	25.84	26.06	49600
1998-12-17	26.06	26.16	25.69	26.16	20000
1998-12-18	26.28	27.28	26.28	27.16	58000
1998-12-21	27.28	27.97	27.28	27.50	30400
1998-12-22	27.38	27.94	27.31	27.81	36800
1998-12-23	27.88	28.25	27.53	27.78	30400
1998-12-24	27.66	27.66	27.25	27.25	13000
1998-12-28	27.50	28.38	27.50	27.66	33000
1998-12-29	27.66	28.00	27.66	28.00	4800
1998-12-30	28.00	28.44	28.00	28.25	12600
1998-12-31	28.72	29.00	28.69	29.00	15200
1999-01-04	29.00	31.50	28.94	30.31	122000
1999-01-05	30.38	30.81	29.28	30.25	59600
1999-01-06	30.50	31.38	30.13	31.00	69600
1999-01-07	30.75	31.25	30.50	31.25	17200
1999-01-08	31.13	31.13	30.25	30.88	74800
1999-01-11	30.88	30.88	29.28	29.88	65400
1999-01-12	29.75	29.81	28.94	29.00	22800
1999-01-13	28.97	28.97	28.00	28.50	37800
1999-01-14	28.25	28.25	27.81	27.84	30200
1999-01-15	27.75	27.78	26.75	26.97	88800
1999-01-19	26.88	27.75	26.66	27.50	28000
1999-01-20	27.44	28.25	27.44	27.78	80400
1999-01-21	27.78	27.78	26.00	26.47	62400
1999-01-22	26.44	26.81	26.44	26.66	19200
1999-01-25	26.38	26.66	26.38	26.50	23200
1999-01-26	26.50	26.50	25.50	26.00	53000
1999-01-27	26.06	26.06	25.94	25.94	5600
1999-01-28	25.88	26.63	25.75	26.63	47600
1999-01-29	26.50	26.97	26.41	26.75	68400
1999-02-01	26.81	27.50	26.81	27.03	34400
1999-02-02	27.03	27.22	26.00	26.50	46600
1999-02-03	26.50	26.50	25.53	25.81	14600
1999-02-04	25.09	25.13	23.75	23.75	87800
1999-02-05	23.50	23.63	22.50	22.59	94200
1999-02-08	23.00	23.00	21.25	21.47	61600
1999-02-09	21.38	21.50	20.94	21.06	122600
1999-02-10	21.19	22.38	20.75	21.06	190000
1999-02-11	21.19	21.81	21.19	21.47	122800
1999-02-12	21.59	21.66	21.34	21.47	34200
1999-02-16	21.41	21.47	20.25	20.63	32400
1999-02-17	20.50	20.63	18.94	19.34	89000
1999-02-18	19.25	19.25	18.50	19.06	116600
1999-02-19	19.09	19.50	18.97	19.50	90800
1999-02-22	19.41	19.47	18.31	18.56	169200
1999-02-23	18.56	18.88	18.16	18.38	108800
1999-02-24	18.38	18.50	16.75	16.97	111000
1999-02-25	16.94	16.94	16.63	16.72	74200
1999-02-26	16.72	16.72	16.61	16.66	25000
1999-03-01	16.75	16.75	16.06	16.06	49400
1999-03-02	16.06	16.69	15.25	16.66	161000
1999-03-03	16.66	16.66	15.63	16.16	126600
1999-03-04	15.44	16.09	15.19	15.75	136600
1999-03-05	16.25	17.28	16.00	17.03	124600
1999-03-08	17.16	17.81	17.13	17.69	90400
1999-03-09	17.69	18.38	17.53	18.25	81600
1999-03-10	18.16	18.59	18.16	18.22	24800
1999-03-11	18.06	18.31	17.50	17.97	97800
1999-03-12	17.91	17.97	17.66	17.88	42600
1999-03-15	17.56	18.50	17.56	18.19	122000
1999-03-16	18.28	18.28	17.69	17.91	50400
1999-03-17	17.78	17.78	16.56	16.72	109800
1999-03-18	16.75	17.25	16.75	17.03	54800
1999-03-19	17.50	17.50	17.03	17.06	83000
1999-03-22	17.00	17.00	16.75	16.84	61000
1999-03-23	16.84	16.84	16.06	16.47	46600
1999-03-24	16.47	16.75	16.00	16.16	38800
1999-03-25	16.28	16.28	15.75	15.94	62200
1999-03-26	15.88	15.88	15.50	15.66	63000
1999-03-29	15.56	15.69	15.53	15.66	96800
1999-03-30	15.72	16.13	15.53	15.94	48800
1999-03-31	15.81	16.78	15.81	16.78	147000
1999-04-01	16.69	16.72	16.56	16.59	11800
1999-04-05	16.53	16.56	16.13	16.53	46200
1999-04-06	16.50	16.50	16.00	16.25	61200
1999-04-07	16.31	16.38	16.00	16.09	58600
1999-04-08	16.00	16.06	15.72	15.81	32600
1999-04-09	15.78	15.84	15.53	15.78	43800
1999-04-12	15.69	16.09	15.50	16.06	52400
1999-04-13	16.19	18.00	16.19	17.75	80000
1999-04-14	18.00	20.50	18.00	19.50	139400
1999-04-15	19.44	19.44	18.94	19.09	37600
1999-04-16	19.84	20.13	19.25	19.34	78400
1999-04-19	19.38	19.69	19.25	19.38	38200
1999-04-20	19.41	19.50	19.25	19.50	31200
1999-04-21	19.38	20.25	19.03	20.09	95600
1999-04-22	20.22	20.63	19.91	20.59	58200
1999-04-23	20.66	21.25	20.31	21.19	55200
1999-04-26	21.19	21.53	21.00	21.00	67400
1999-04-27	21.09	21.09	19.81	20.22	34800
1999-04-28	20.22	20.47	19.75	20.47	39800
1999-04-29	20.50	20.50	19.50	19.94	52800
1999-04-30	19.94	20.25	19.72	19.97	28800
1999-05-03	20.03	20.50	20.03	20.50	27800
1999-05-04	20.50	20.75	20.09	20.75	133400
1999-05-05	20.50	20.63	20.25	20.50	30800
1999-05-06	20.63	20.63	20.13	20.22	22600
1999-05-07	20.50	20.50	19.38	19.47	54400
1999-05-10	19.47	19.72	19.38	19.63	21000
1999-05-11	19.69	19.97	19.50	19.97	14600
1999-05-12	19.97	20.00	18.75	19.00	45800
1999-05-13	19.06	19.50	19.06	19.50	6800
1999-05-14	19.44	19.50	19.25	19.34	54000
1999-05-17	19.31	19.47	19.16	19.16	5000
1999-05-18	19.13	19.19	18.88	18.88	36600
1999-05-19	18.88	19.50	18.75	19.50	59400
1999-05-20	19.63	20.19	19.63	20.09	55800
1999-05-21	20.09	20.13	19.59	19.88	25400
1999-05-24	19.81	20.00	19.38	19.38	27300
1999-05-25	19.31	19.50	19.19	19.19	14200
1999-05-26	19.31	19.31	19.00	19.06	17600
1999-05-27	19.00	19.19	18.75	18.75	11400
1999-05-28	18.75	19.50	18.50	19.44	39800
1999-06-01	19.38	19.38	18.56	19.25	21700
1999-06-02	19.25	19.25	17.00	18.06	47900
1999-06-03	18.25	18.25	17.94	18.06	39500
1999-06-04	18.31	18.38	18.00	18.00	66300
1999-06-07	18.19	18.19	17.75	17.94	15700
1999-06-08	17.50	17.63	17.44	17.50	34700
1999-06-09	17.50	17.75	17.50	17.69	47900
1999-06-10	17.63	17.75	17.50	17.56	49000
1999-06-11	17.50	17.63	16.81	17.50	38100
1999-06-14	17.63	17.81	17.50	17.50	10400
1999-06-15	17.63	17.75	17.50	17.75	37000
1999-06-16	17.81	19.31	17.81	19.31	31900
1999-06-17	19.31	19.38	18.88	19.31	13600
1999-06-18	19.81	20.69	19.56	20.50	37600
1999-06-21	20.75	21.13	20.56	20.88	60000
1999-06-22	20.81	20.94	20.81	20.81	17200
1999-06-23	20.81	20.88	20.38	20.38	16800
1999-06-24	20.31	20.38	19.88	20.19	17000
1999-06-25	20.19	20.19	19.88	20.06	5100
1999-06-28	20.13	20.44	20.09	20.38	7700
1999-06-29	20.38	21.56	20.38	21.06	13300
1999-06-30	21.50	21.94	21.13	21.13	39000
1999-07-01	21.25	21.25	20.63	20.69	11200
1999-07-02	20.69	21.25	20.69	21.19	15000
1999-07-06	21.25	21.25	19.94	19.94	14800
1999-07-07	20.13	20.44	19.94	19.94	18300
1999-07-08	20.31	20.31	19.88	20.00	17600
1999-07-09	19.94	20.44	19.94	20.44	6500
1999-07-12	20.75	20.75	20.56	20.69	22200
1999-07-13	20.69	20.81	20.56	20.56	45100
1999-07-14	20.81	21.31	20.69	21.19	15900
1999-07-15	21.31	21.56	20.56	20.94	20300
1999-07-16	20.88	20.94	19.81	20.00	19400
1999-07-19	20.50	20.94	20.06	20.25	46000
1999-07-20	20.31	21.38	20.25	21.38	63000
1999-07-21	21.44	22.25	21.38	21.94	43900
1999-07-22	21.69	21.75	21.38	21.44	10500
1999-07-23	21.38	22.00	21.38	22.00	6800
1999-07-26	22.00	22.00	21.00	21.31	17700
1999-07-27	21.25	21.94	21.19	21.63	13000
1999-07-28	21.63	21.88	21.50	21.75	15000
1999-07-29	21.75	21.81	21.50	21.56	27000
1999-07-30	21.56	22.38	21.50	22.19	57600
1999-08-02	22.31	22.75	22.31	22.50	34500
1999-08-03	22.75	23.00	20.94	21.63	38200
1999-08-04	21.50	21.56	21.25	21.56	79600
1999-08-05	21.56	22.38	21.38	22.38	28800
1999-08-06	22.25	22.31	22.06	22.25	12400
1999-08-09	22.00	22.13	21.63	21.63	7900
1999-08-10	21.56	21.56	21.31	21.50	32000
1999-08-11	21.50	21.56	21.50	21.56	62200
1999-08-12	21.56	21.63	21.25	21.63	42800
1999-08-13	21.44	21.94	21.44	21.88	5700
1999-08-16	21.88	21.94	21.69	21.94	7500
1999-08-17	21.94	22.19	21.81	22.19	28800
1999-08-18	22.13	22.13	21.75	21.88	47400
1999-08-19	21.75	21.75	21.50	21.56	10400
1999-08-20	21.50	21.81	21.50	21.50	22200
1999-08-23	21.56	21.56	21.31	21.38	25400
1999-08-24	21.31	21.56	20.81	20.81	16800
1999-08-25	20.81	21.44	20.63	21.38	19700
1999-08-26	21.25	21.31	20.63	20.63	29000
1999-08-27	20.56	20.63	20.50	20.63	28100
1999-08-30	20.69	20.69	20.50	20.56	10600
1999-08-31	20.56	20.88	20.56	20.81	7100
1999-09-01	20.63	20.75	20.63	20.63	34500
1999-09-02	20.63	20.69	20.50	20.50	10700
1999-09-03	20.38	21.06	20.38	21.06	8100
1999-09-07	21.13	21.25	20.94	21.25	13300
1999-09-08	21.13	21.50	20.94	21.44	12000
1999-09-09	21.44	21.44	21.00	21.31	13400
1999-09-10	21.19	21.19	20.88	21.00	37500
1999-09-13	20.94	21.25	20.75	20.88	6700
1999-09-14	20.75	20.88	19.50	19.75	146800
1999-09-15	19.75	19.75	19.25	19.44	15600
1999-09-16	19.44	19.44	19.00	19.19	15600
1999-09-17	19.00	19.00	18.75	18.75	7900
1999-09-20	18.63	18.63	18.19	18.38	11900
1999-09-21	18.38	18.38	17.31	17.38	12800
1999-09-22	17.38	17.50	16.88	17.13	12300
1999-09-23	17.25	17.25	16.00	16.25	32500
1999-09-24	16.25	16.44	15.88	15.88	15700
1999-09-27	16.06	16.31	16.00	16.00	10600
1999-09-28	16.00	16.00	15.50	16.00	46000
1999-09-29	16.00	16.75	15.81	16.75	21700
1999-09-30	16.75	18.31	16.75	18.31	37300
1999-10-01	18.13	18.13	17.63	17.75	14900
1999-10-04	17.63	17.63	17.19	17.19	17000
1999-10-05	17.00	17.25	17.00	17.25	7300
1999-10-06	17.13	17.13	16.81	16.88	4500
1999-10-07	16.88	17.50	16.81	17.50	17700
1999-10-08	17.38	17.75	17.31	17.69	8600
1999-10-11	17.50	17.88	17.38	17.88	34000
1999-10-12	17.75	18.25	17.75	17.94	5000
1999-10-13	17.94	18.00	17.31	17.31	7800
1999-10-14	17.06	17.06	16.00	16.31	54600
1999-10-15	16.38	16.94	16.19	16.94	24700
1999-10-18	16.94	17.00	16.69	16.75	16900
1999-10-19	16.69	16.69	16.00	16.00	27900
1999-10-20	15.75	15.75	14.69	14.75	85900
1999-10-21	14.88	15.00	14.63	14.94	44200
1999-10-22	14.44	14.69	13.69	13.94	82800
1999-10-25	13.94	14.06	13.56	13.56	49800
1999-10-26	13.69	13.69	12.81	12.81	133800
1999-10-27	12.94	13.31	12.94	13.31	49700
1999-10-28	13.56	14.56	13.50	14.56	39800
1999-10-29	14.31	14.94	14.31	14.88	39900
1999-11-01	14.88	15.06	14.69	14.94	12000
1999-11-02	14.81	15.13	14.56	14.88	8200
1999-11-03	15.00	15.69	15.00	15.69	11200
1999-11-04	15.63	15.88	15.13	15.13	11000
1999-11-05	15.19	15.69	15.19	15.56	3900
1999-11-08	15.44	16.13	15.44	16.13	5700
1999-11-09	16.09	16.09	15.50	15.56	10500
1999-11-10	15.50	15.56	14.56	15.56	22000
1999-11-11	15.38	15.56	15.13	15.31	43100
1999-11-12	15.50	15.50	15.25	15.31	9900
1999-11-15	15.50	15.50	15.00	15.00	25800
1999-11-16	15.06	15.06	14.63	14.88	22900
1999-11-17	14.75	14.75	14.44	14.69	126700
1999-11-18	14.63	15.25	14.56	15.25	6100
1999-11-19	15.00	15.19	14.75	14.88	41400
1999-11-22	14.75	14.75	14.50	14.69	2300
1999-11-23	14.56	14.75	14.38	14.38	42900
1999-11-24	14.13	14.38	13.94	14.25	44600
1999-11-26	14.19	14.19	14.06	14.19	11700
1999-11-29	14.19	14.25	13.94	14.06	25400
1999-11-30	13.94	14.00	13.50	13.50	33000
1999-12-01	13.63	13.63	13.00	13.06	13800
1999-12-02	13.25	13.75	13.13	13.63	62300
1999-12-03	13.56	13.69	13.50	13.56	28300
1999-12-06	13.63	13.88	13.56	13.56	35000
1999-12-07	13.63	13.69	13.06	13.19	60600
1999-12-08	13.13	13.31	12.56	12.56	53400
1999-12-09	12.69	12.75	11.50	11.50	50200
1999-12-10	11.56	11.56	11.31	11.50	69600
1999-12-13	11.38	11.38	10.75	10.75	99000
1999-12-14	11.06	11.06	10.63	10.75	132400
1999-12-15	10.75	10.94	10.13	10.75	194900
1999-12-16	10.63	11.75	10.50	11.50	74500
1999-12-17	11.44	12.31	11.44	12.25	37500
1999-12-20	12.13	13.38	12.13	13.00	50300
1999-12-21	13.13	14.00	13.06	14.00	61800
1999-12-22	13.50	14.00	13.38	13.75	38400
1999-12-23	13.63	13.81	13.50	13.81	14100
1999-12-27	13.88	14.13	13.63	14.06	37500
1999-12-28	14.06	14.38	13.75	14.06	45400
1999-12-29	13.88	13.94	13.25	13.38	26400
1999-12-30	12.88	13.50	12.63	13.25	34500
1999-12-31	13.25	13.31	13.25	13.31	5300
2000-01-03	13.31	13.50	13.13	13.19	9900
2000-01-04	13.06	13.38	13.06	13.13	15100
2000-01-05	13.13	13.38	13.13	13.19	1300
2000-01-06	13.13	13.13	12.56	12.56	23200
2000-01-07	12.44	12.44	12.25	12.38	18500
2000-01-10	12.44	13.00	12.44	12.69	18400
2000-01-11	12.75	13.00	12.75	12.88	24300
2000-01-12	12.88	13.25	12.88	13.13	11200
2000-01-13	13.13	13.38	13.00	13.00	31400
2000-01-14	13.06	13.63	13.06	13.50	11600
2000-01-18	13.25	13.25	12.88	12.94	16000
2000-01-19	12.94	13.19	12.94	13.13	18900
2000-01-20	13.19	13.19	13.06	13.13	8300
2000-01-21	13.06	13.19	13.00	13.00	21200
2000-01-24	13.13	13.38	12.75	13.31	35400
2000-01-25	13.25	13.38	13.00	13.00	27300
2000-01-26	13.00	13.13	13.00	13.13	40800
2000-01-27	13.06	13.19	13.00	13.13	13400
2000-01-28	13.06	13.19	13.00	13.06	11100
2000-01-31	13.00	13.25	13.00	13.19	12300
2000-02-01	13.06	13.25	13.00	13.25	21800
2000-02-02	13.13	13.13	13.00	13.06	12900
2000-02-03	13.06	13.31	13.06	13.31	10900
2000-02-04	13.19	13.19	13.00	13.00	9800
2000-02-07	13.13	13.94	13.13	13.94	25200
2000-02-08	13.81	14.06	13.81	14.00	11900
2000-02-09	13.88	14.25	13.81	14.19	19700
2000-02-10	14.13	14.94	14.13	14.75	19800
2000-02-11	14.69	14.75	14.25	14.38	35500
2000-02-14	14.25	14.25	13.63	14.00	28100
2000-02-15	13.88	14.25	13.88	14.06	9100
2000-02-16	14.00	14.06	13.88	13.88	13200
2000-02-17	13.88	13.94	13.75	13.81	64700
2000-02-18	13.75	13.75	13.19	13.19	7300
2000-02-22	13.06	13.31	13.06	13.25	9500
2000-02-23	13.31	13.31	13.06	13.25	22500
2000-02-24	13.19	13.25	12.94	12.94	3700
2000-02-25	12.88	13.13	12.88	13.00	8600
2000-02-28	13.00	13.13	12.88	13.13	7600
2000-02-29	13.00	13.88	12.88	13.69	38800
2000-03-01	13.63	14.25	13.63	14.00	6900
2000-03-02	13.88	14.00	13.75	14.00	10700
2000-03-03	13.88	13.94	13.50	13.50	6800
2000-03-06	13.38	13.38	13.06	13.25	6600
2000-03-07	13.13	13.25	13.00	13.25	14300
2000-03-08	13.13	13.56	13.00	13.56	14100
2000-03-09	13.56	13.69	13.56	13.56	9300
2000-03-10	13.63	13.75	13.56	13.63	10400
2000-03-13	13.50	14.00	13.38	14.00	75900
2000-03-14	14.00	14.00	13.38	13.38	10200
2000-03-15	13.50	14.13	13.50	14.06	14300
2000-03-16	14.06	14.75	14.06	14.63	10000
2000-03-17	14.50	15.88	14.50	15.25	25100
2000-03-20	15.50	15.50	14.56	14.56	9200
2000-03-21	14.38	14.50	14.25	14.38	16300
2000-03-22	14.50	14.50	14.25	14.44	9900
2000-03-23	14.50	14.50	14.00	14.00	6800
2000-03-24	14.00	14.00	13.56	13.56	2500
2000-03-27	13.56	13.56	13.13	13.56	20100
2000-03-28	13.50	13.75	13.31	13.75	10400
2000-03-29	13.69	14.00	13.50	13.63	9300
2000-03-30	13.63	15.00	13.63	14.50	16500
2000-03-31	15.00	15.88	14.75	15.81	26400
2000-04-03	15.81	15.81	15.50	15.69	10400
2000-04-04	15.63	15.94	15.50	15.94	12500
2000-04-05	15.81	16.00	15.63	15.69	29100
2000-04-06	15.69	15.69	14.44	14.44	7600
2000-04-07	14.50	15.13	14.50	14.75	8700
2000-04-10	14.75	15.00	14.50	14.88	4500
2000-04-11	14.81	14.81	14.56	14.69	21900
2000-04-12	14.63	14.94	14.50	14.50	5100
2000-04-13	14.50	14.59	13.75	13.75	32400
2000-04-14	13.44	13.50	13.13	13.31	35300
2000-04-17	13.31	13.56	13.31	13.56	3000
2000-04-18	13.50	14.25	13.50	14.00	8000
2000-04-19	14.00	14.50	14.00	14.50	6900
2000-04-20	14.50	14.75	14.19	14.25	6600
2000-04-24	14.25	14.50	14.25	14.31	2000
2000-04-25	14.31	14.50	14.13	14.13	3500
2000-04-26	14.19	14.19	13.50	13.50	5900
2000-04-27	13.25	13.38	13.19	13.38	28600
2000-04-28	13.25	14.25	13.25	14.25	9800
2000-05-01	14.38	14.63	14.25	14.44	193800
2000-05-02	14.38	14.50	13.69	13.69	6600
2000-05-03	13.69	13.69	13.44	13.63	7500
2000-05-04	13.50	13.94	13.44	13.75	8500
2000-05-05	13.88	13.88	13.75	13.75	2100
2000-05-08	13.63	13.63	13.44	13.44	3300
2000-05-09	13.50	13.50	13.25	13.38	23400
2000-05-10	13.31	13.63	13.31	13.63	5000
2000-05-11	13.88	13.88	13.56	13.56	8200
2000-05-12	13.56	13.69	12.94	13.00	71500
2000-05-15	12.88	12.94	12.88	12.94	12100
2000-05-16	12.94	12.94	12.75	12.75	20300
2000-05-17	12.75	12.94	12.75	12.81	4600
2000-05-18	12.75	12.75	12.56	12.56	16800
2000-05-19	12.63	12.88	12.50	12.50	25400
2000-05-22	12.44	12.88	12.44	12.88	11600
2000-05-23	12.81	13.00	12.81	12.81	17800
2000-05-24	12.81	13.25	12.69	12.75	12900
2000-05-25	12.75	12.94	12.75	12.88	61000
2000-05-26	12.88	12.88	12.88	12.88	37600
2000-05-30	12.94	12.94	12.88	12.94	11900
2000-05-31	12.88	12.94	12.63	12.63	88700
2000-06-01	12.75	13.25	12.75	13.25	9800
2000-06-02	13.19	13.38	13.19	13.31	19800
2000-06-05	13.38	13.63	13.38	13.63	5700
2000-06-06	13.63	13.75	13.63	13.69	700
2000-06-08	13.88	14.94	13.88	14.94	12000
2000-06-09	14.94	15.25	14.88	15.06	18000
2000-06-12	15.25	15.31	15.00	15.06	22100
2000-06-13	14.94	14.94	14.69	14.88	9700
2000-06-14	14.81	14.81	14.50	14.50	16600
2000-06-15	14.44	14.44	14.00	14.13	35800
2000-06-16	14.00	14.06	13.88	13.88	20200
2000-06-19	14.00	14.00	13.81	13.94	11500
2000-06-20	13.81	14.06	13.81	14.06	5600
2000-06-21	14.00	14.00	13.88	13.88	3500
2000-06-22	13.94	13.94	13.81	13.81	8400
2000-06-23	13.75	14.13	13.50	13.50	65400
2000-06-26	13.63	13.63	13.31	13.38	23200
2000-06-27	13.44	13.50	13.44	13.44	5500
2000-06-28	13.44	13.44	13.38	13.44	32800
2000-06-29	13.44	13.44	13.25	13.38	8200
2000-06-30	13.38	14.63	13.38	14.63	25400
2000-07-03	14.50	14.56	14.44	14.56	1700
2000-07-05	14.63	15.00	14.31	15.00	15400
2000-07-06	14.94	15.00	14.88	14.94	4000
2000-07-07	14.94	14.94	13.75	14.25	16600
2000-07-10	14.19	14.38	14.06	14.38	10700
2000-07-11	14.50	15.13	14.00	14.06	22000
2000-07-12	14.13	14.13	13.88	14.00	2700
2000-07-13	13.75	14.38	13.75	14.38	13300
2000-07-14	14.50	14.81	14.50	14.81	7400
2000-07-17	14.69	14.69	14.38	14.50	37100
2000-07-18	14.63	14.63	14.63	14.63	12300
2000-07-19	14.75	14.75	14.63	14.69	45800
2000-07-20	14.75	14.75	14.44	14.63	11200
2000-07-21	14.63	14.63	14.50	14.50	2000
2000-07-24	14.50	14.50	14.06	14.06	3200
2000-07-25	14.00	14.25	13.94	14.25	7700
2000-07-26	14.13	14.13	13.88	14.13	7700
2000-07-27	14.00	14.00	13.19	13.19	22000
2000-07-28	13.31	13.31	13.13	13.31	4200
2000-07-31	13.19	13.50	13.13	13.25	9900
2000-08-01	13.38	13.69	13.38	13.69	4500
2000-08-02	13.75	13.75	13.25	13.25	14900
2000-08-03	13.31	13.31	13.19	13.31	15400
2000-08-04	13.31	13.38	13.19	13.38	23600
2000-08-07	13.31	13.38	13.19	13.31	37300
2000-08-08	13.31	13.38	13.13	13.13	17700
2000-08-09	13.13	13.13	12.94	13.00	20900
2000-08-10	12.94	12.94	12.88	12.88	8200
2000-08-11	12.88	13.06	12.88	13.06	13800
2000-08-14	13.06	13.06	12.75	12.88	15700
2000-08-15	13.00	13.00	12.69	12.69	15800
2000-08-16	12.63	12.81	12.63	12.63	18700
2000-08-17	12.69	12.75	12.50	12.50	5600
2000-08-18	12.63	12.63	12.63	12.63	3200
2000-08-21	12.56	13.00	12.56	13.00	7700
2000-08-22	12.88	13.00	12.88	13.00	11200
2000-08-23	12.94	13.13	12.94	13.13	2300
2000-08-25	13.06	14.00	13.06	14.00	9900
2000-08-28	13.88	14.00	13.63	13.63	4700
2000-08-29	13.94	13.94	13.75	13.75	3100
2000-08-30	13.50	13.50	13.06	13.06	11200
2000-08-31	13.06	13.44	13.00	13.44	45700
2000-09-01	13.38	13.50	13.19	13.19	16500
2000-09-05	13.19	13.19	13.00	13.00	11000
2000-09-06	12.88	13.25	12.88	13.25	21100
2000-09-07	13.19	13.25	13.06	13.25	4600
2000-09-08	13.25	13.50	13.25	13.50	2900
2000-09-11	13.25	13.25	13.25	13.25	3000
2000-09-12	13.13	13.31	12.94	12.94	5800
2000-09-13	13.06	13.06	12.69	12.75	69100
2000-09-14	12.81	13.06	12.75	13.06	10100
2000-09-15	12.94	13.25	12.94	13.00	10300
2000-09-18	13.00	13.06	12.81	13.00	6800
2000-09-19	12.88	13.06	12.88	13.00	11000
2000-09-20	13.25	13.44	13.06	13.25	7700
2000-09-21	13.38	13.38	13.25	13.31	800
2000-09-22	13.25	13.69	13.25	13.69	12600
2000-09-25	13.75	13.94	13.75	13.94	15800
2000-09-26	14.00	14.56	14.00	14.56	13800
2000-09-27	14.69	14.69	14.69	14.69	800
2000-09-28	14.81	15.50	14.81	15.13	31300
2000-09-29	15.25	15.38	14.69	15.38	32100
2000-10-02	15.25	15.25	14.63	14.63	6400
2000-10-03	14.63	14.63	13.63	14.06	12900
2000-10-04	14.06	14.69	14.06	14.25	9600
2000-10-05	14.25	14.38	14.06	14.38	10800
2000-10-06	14.31	14.63	14.31	14.56	6800
2000-10-09	14.69	14.94	14.56	14.75	7300
2000-10-10	14.63	14.88	14.50	14.75	9400
2000-10-11	14.56	14.56	14.19	14.19	2300
2000-10-12	14.19	14.19	13.75	14.19	588900
2000-10-13	14.06	14.06	13.50	13.81	6200
2000-10-16	13.63	13.63	13.19	13.63	6500
2000-10-17	13.50	13.94	13.50	13.94	18000
2000-10-18	13.81	14.00	13.75	14.00	6800
2000-10-19	13.44	14.63	13.44	14.31	20700
2000-10-20	14.44	15.06	14.44	14.69	9100
2000-10-23	14.44	14.44	14.31	14.31	3100
2000-10-24	14.19	14.31	14.19	14.31	4700
2000-10-25	14.19	14.31	13.88	14.31	11800
2000-10-26	14.31	14.31	14.19	14.19	9100
2000-10-27	14.44	15.00	14.44	15.00	10700
2000-10-30	14.94	14.94	14.88	14.94	1200
2000-10-31	14.94	15.75	14.88	15.75	23600
2000-11-01	15.75	15.94	15.75	15.88	10300
2000-11-02	15.75	15.75	15.13	15.13	14900
2000-11-03	15.13	15.44	15.13	15.44	22300
2000-11-06	15.25	15.25	15.06	15.19	6700
2000-11-07	15.06	15.13	15.06	15.13	4200
2000-11-08	15.06	15.13	15.00	15.13	14100
2000-11-09	15.06	15.50	15.06	15.50	10800
2000-11-10	15.50	15.50	15.06	15.06	15100
2000-11-13	15.06	15.31	15.00	15.31	24700
2000-11-14	15.31	15.31	14.63	14.63	10700
2000-11-15	14.50	14.50	14.38	14.44	2100
2000-11-16	14.31	14.31	14.00	14.00	15000
2000-11-17	14.00	14.25	13.69	14.25	17500
2000-11-20	14.25	14.50	14.25	14.50	3400
2000-11-21	14.50	14.56	14.50	14.50	12700
2000-11-22	14.50	14.63	14.50	14.56	9200
2000-11-24	14.50	15.00	14.50	15.00	4000
2000-11-27	14.88	14.88	14.31	14.31	10000
2000-11-28	14.25	14.88	14.25	14.69	13800
2000-11-29	14.69	14.75	14.56	14.75	17100
2000-11-30	14.75	15.38	14.75	15.06	30300
2000-12-01	15.13	15.50	15.13	15.50	10000
2000-12-04	15.75	16.06	15.75	15.88	12000
2000-12-05	15.88	16.31	15.81	16.00	21300
2000-12-06	16.00	16.44	16.00	16.13	49000
2000-12-07	16.13	16.44	16.13	16.31	9200
2000-12-08	16.31	17.94	16.25	17.94	19200
2000-12-11	17.94	18.00	17.63	18.00	13400
2000-12-12	17.88	17.88	17.50	17.56	11300
2000-12-13	17.50	17.94	17.50	17.94	11800
2000-12-14	17.94	18.00	17.81	17.94	17700
2000-12-15	17.69	18.25	17.56	17.75	53400
2000-12-18	18.00	18.75	18.00	18.75	39500
2000-12-19	18.94	20.75	18.94	20.06	46500
2000-12-20	20.00	21.81	20.00	21.00	277400
2000-12-21	20.75	21.00	20.44	20.50	88200
2000-12-22	20.69	21.13	20.50	20.81	50600
2000-12-26	20.81	21.31	20.63	21.00	25100
2000-12-27	20.94	21.44	20.69	21.13	79500
2000-12-28	21.13	21.94	21.13	21.94	23400
2000-12-29	21.94	22.31	21.81	22.19	43900
2001-01-02	22.13	22.13	18.81	19.88	39100
2001-01-03	20.00	20.31	19.75	19.75	41800
2001-01-04	19.56	20.25	19.56	20.25	57800
2001-01-05	20.25	20.25	19.75	19.75	39300
2001-01-08	19.75	19.75	19.50	19.75	65400
2001-01-09	19.69	19.75	19.63	19.75	32700
2001-01-10	19.69	19.75	19.63	19.75	30900
2001-01-11	19.75	19.75	19.63	19.63	21500
2001-01-12	19.81	20.13	19.06	19.06	71500
2001-01-16	19.00	19.88	19.00	19.88	43000
2001-01-17	19.88	19.88	19.63	19.75	27900
2001-01-18	19.50	19.69	19.50	19.63	6900
2001-01-19	19.63	19.81	19.63	19.69	15100
2001-01-22	19.56	19.81	19.56	19.75	17100
2001-01-23	19.75	19.81	19.56	19.69	23000
2001-01-24	19.69	20.00	19.69	19.81	26400
2001-01-25	19.88	20.19	19.88	19.94	21000
2001-01-26	19.69	19.88	18.44	18.63	38600
2001-01-29	18.62	18.74	18.43	18.53	22700
2001-01-30	18.54	19.50	18.54	19.50	7600
2001-01-31	19.60	20.10	19.60	20.01	25200
2001-02-01	20.10	20.35	20.00	20.34	13700
2001-02-02	20.40	21.44	20.40	21.40	12600
2001-02-05	21.50	22.25	21.30	21.75	48800
2001-02-06	21.75	21.75	21.01	21.01	7300
2001-02-07	21.00	21.20	20.85	21.15	15200
2001-02-08	21.10	21.16	20.70	20.70	31700
2001-02-09	20.85	20.90	20.00	20.50	31400
2001-02-12	20.80	21.00	20.34	20.56	25300
2001-02-13	20.65	20.71	20.19	20.25	12600
2001-02-14	20.15	20.65	20.10	20.61	23500
2001-02-15	20.45	20.80	20.45	20.78	52200
2001-02-16	21.00	21.40	20.65	20.65	23200
2001-02-20	20.60	20.60	20.20	20.20	19200
2001-02-21	20.10	20.10	19.60	19.75	46100
2001-02-22	19.75	19.75	19.70	19.75	22400
2001-02-23	19.75	19.75	19.20	19.68	14800
2001-02-26	19.68	19.68	19.50	19.60	9200
2001-02-27	19.50	19.50	19.30	19.35	5600
2001-02-28	18.95	19.06	18.30	18.30	19200
2001-03-01	18.30	18.53	17.90	18.10	9400
2001-03-02	18.15	18.33	18.10	18.11	8500
2001-03-05	18.20	18.34	18.05	18.10	22000
2001-03-06	18.16	18.25	18.10	18.15	11300
2001-03-07	18.21	18.25	18.09	18.25	14300
2001-03-08	18.25	18.25	18.00	18.00	4100
2001-03-09	17.91	18.05	17.73	17.95	19800
2001-03-12	17.98	18.25	17.90	17.90	10400
2001-03-13	18.00	18.23	17.91	18.14	5300
2001-03-14	18.20	18.25	17.70	17.70	30800
2001-03-15	17.70	18.00	17.60	18.00	7700
2001-03-16	18.15	18.22	17.35	17.45	14500
2001-03-19	17.60	17.91	17.60	17.88	7800
2001-03-20	17.90	18.00	17.50	17.50	5500
2001-03-21	17.60	17.60	17.40	17.40	13300
2001-03-22	17.40	17.40	16.90	17.31	14400
2001-03-23	17.31	18.00	17.31	17.99	21500
2001-03-26	18.00	18.00	17.88	17.95	5200
2001-03-27	17.85	17.86	17.70	17.71	2600
2001-03-28	17.65	17.65	17.25	17.41	131600
2001-03-29	17.25	17.25	17.05	17.05	5500
2001-03-30	17.00	17.24	16.80	16.80	49800
2001-04-02	16.80	17.00	16.65	16.99	9900
2001-04-03	17.05	17.30	16.95	17.30	16300
2001-04-04	17.25	17.26	17.25	17.26	1300
2001-04-05	17.30	18.70	17.30	18.70	9500
2001-04-06	18.50	18.50	18.09	18.10	4500
2001-04-09	18.12	18.12	18.00	18.05	25600
2001-04-10	18.05	18.31	17.90	18.20	15200
2001-04-11	18.21	18.21	17.80	17.98	22900
2001-04-12	18.00	18.05	18.00	18.00	42600
2001-04-16	18.00	18.00	17.90	17.99	6300
2001-04-17	17.90	17.99	17.70	17.95	3100
2001-04-18	17.97	17.99	17.60	17.80	11500
2001-04-19	17.95	17.95	17.84	17.95	8100
2001-04-20	17.90	17.90	17.60	17.60	1100
2001-04-23	17.65	17.65	16.80	16.95	8400
2001-04-24	16.80	16.99	16.30	16.30	11200
2001-04-25	16.20	16.82	16.20	16.82	8100
2001-04-26	16.70	17.00	16.70	16.81	78600
2001-04-27	16.84	16.98	16.75	16.98	3500
2001-04-30	16.98	17.07	16.70	16.90	16400
2001-05-01	16.85	17.00	16.75	17.00	46400
2001-05-02	16.95	16.96	16.30	16.45	7700
2001-05-03	16.30	16.75	16.30	16.60	12100
2001-05-04	16.64	16.99	16.64	16.99	4800
2001-05-07	17.50	17.50	17.10	17.10	17500
2001-05-08	17.00	17.01	16.83	17.00	9300
2001-05-09	17.00	17.00	16.95	17.00	4200
2001-05-10	17.00	17.00	16.80	16.85	10000
2001-05-11	16.88	17.00	16.76	16.76	8200
2001-05-14	16.80	17.00	16.80	16.99	9300
2001-05-15	16.88	16.88	16.60	16.87	28400
2001-05-16	16.80	17.00	16.80	16.80	26700
2001-05-17	16.88	17.00	16.82	16.85	24200
2001-05-18	16.80	17.00	16.40	17.00	69200
2001-05-21	17.00	17.00	16.80	16.99	9600
2001-05-22	16.97	17.00	16.75	16.85	23200
2001-05-23	16.81	16.99	16.64	16.64	3100
2001-05-24	16.80	16.98	16.75	16.97	7000
2001-05-25	17.00	17.00	16.84	16.84	22100
2001-05-29	16.84	17.01	16.75	17.00	51100
2001-05-30	17.03	17.10	17.03	17.04	4400
2001-05-31	17.04	17.20	17.04	17.15	11900
2001-06-01	17.15	17.40	17.15	17.40	48400
2001-06-04	17.40	17.65	17.30	17.64	18600
2001-06-05	17.64	18.00	17.64	18.00	21400
2001-06-06	17.98	18.05	17.80	17.92	7100
2001-06-07	17.97	17.98	17.89	17.98	400
2001-06-08	17.98	18.20	17.90	18.05	16800
2001-06-11	17.90	18.19	17.90	18.11	8500
2001-06-12	18.00	18.30	18.00	18.30	41000
2001-06-13	18.45	18.50	18.33	18.35	11100
2001-06-14	18.25	18.25	17.90	17.90	10300
2001-06-15	17.95	17.99	17.75	17.98	15300
2001-06-18	17.99	17.99	17.82	17.82	1000
2001-06-19	17.90	17.99	17.82	17.89	3200
2001-06-20	17.95	18.20	17.90	17.99	33000
2001-06-21	18.00	18.00	17.90	17.95	5100
2001-06-22	17.99	18.10	17.95	18.08	14300
2001-06-25	18.15	18.15	17.95	17.96	8400
2001-06-26	18.03	18.07	17.95	18.02	7400
2001-06-27	18.02	18.25	17.85	18.25	9000
2001-06-28	18.32	18.75	18.32	18.50	15000
2001-06-29	18.60	19.71	18.40	19.49	45500
2001-07-02	19.55	19.74	19.25	19.36	29300
2001-07-03	19.40	19.50	19.25	19.40	13000
2001-07-05	19.49	19.50	19.29	19.35	5700
2001-07-06	19.39	19.99	19.26	19.86	6900
2001-07-09	19.80	20.05	19.64	20.05	20500
2001-07-10	20.00	20.05	19.82	19.86	7100
2001-07-11	19.95	20.20	19.95	20.12	18800
2001-07-12	20.17	20.64	20.17	20.25	38200
2001-07-13	20.47	20.49	19.90	19.95	30300
2001-07-16	20.05	20.47	19.70	19.80	12500
2001-07-17	19.90	20.19	19.90	19.96	5400
2001-07-18	20.06	20.06	19.70	19.70	4600
2001-07-19	19.70	19.99	19.70	19.81	8600
2001-07-20	19.75	19.88	19.75	19.78	1300
2001-07-23	19.90	19.90	19.70	19.70	6500
2001-07-24	19.75	20.35	19.65	19.67	38700
2001-07-25	19.77	19.99	19.30	19.60	23600
2001-07-26	19.45	20.00	19.45	19.71	21800
2001-07-27	19.71	19.99	19.60	19.70	20800
2001-07-30	19.65	19.65	19.26	19.26	6300
2001-07-31	19.27	19.95	19.25	19.75	32300
2001-08-01	19.99	20.00	19.70	19.95	20300
2001-08-02	19.95	19.96	19.70	19.86	21100
2001-08-03	19.61	19.61	19.50	19.51	42800
2001-08-06	19.42	19.68	19.12	19.66	97000
2001-08-07	19.76	19.93	19.38	19.80	34500
2001-08-08	19.86	20.36	19.50	19.54	155700
2001-08-09	18.50	18.90	17.82	18.65	2224000
2001-08-10	18.65	18.65	18.11	18.11	126500
2001-08-13	18.00	18.00	16.75	17.45	154000
2001-08-14	17.62	18.00	17.30	17.60	64500
2001-08-15	17.60	18.10	17.51	18.00	54100
2001-08-16	18.00	18.50	18.00	18.50	33500
2001-08-17	18.80	19.01	18.56	18.95	171400
2001-08-20	18.87	18.87	18.50	18.55	38400
2001-08-21	18.64	18.94	18.42	18.45	48800
2001-08-22	18.50	18.68	18.50	18.54	78800
2001-08-23	18.50	18.65	18.50	18.62	44900
2001-08-24	18.55	18.70	18.50	18.62	48500
2001-08-27	18.62	18.85	18.61	18.73	50400
2001-08-28	18.75	18.85	18.50	18.66	31400
2001-08-29	18.66	19.20	18.51	18.99	75800
2001-08-30	19.05	19.14	18.60	18.84	29500
2001-08-31	18.90	18.90	17.50	17.50	109800
2001-09-04	17.30	17.50	17.11	17.11	52400
2001-09-05	17.14	17.24	16.40	16.55	52500
2001-09-06	16.60	16.85	16.20	16.85	121600
2001-09-07	16.85	16.85	16.25	16.55	22100
2001-09-10	16.61	17.24	16.51	17.02	39700
2001-09-17	17.00	18.25	17.00	17.96	19700
2001-09-18	18.10	18.25	17.70	18.01	31700
2001-09-19	18.04	18.20	17.57	17.90	46400
2001-09-20	17.90	17.90	16.60	16.95	27800
2001-09-21	16.95	17.25	16.60	16.86	24000
2001-09-24	16.86	17.10	15.80	16.41	29800
2001-09-25	16.45	17.04	16.25	16.50	27300
2001-09-26	16.55	18.50	16.50	18.50	19400
2001-09-27	18.45	18.45	18.02	18.41	8500
2001-09-28	18.50	19.50	18.31	19.50	47000
2001-10-01	19.40	19.40	18.62	18.84	16400
2001-10-02	18.95	19.25	18.65	19.00	33900
2001-10-03	20.50	21.00	20.16	20.33	379700
2001-10-04	20.49	20.90	20.30	20.88	204100
2001-10-05	20.90	21.72	20.52	21.26	882300
2001-10-08	20.70	21.32	20.70	21.04	74700
2001-10-09	21.04	21.10	19.95	19.95	59800
2001-10-10	19.99	20.18	19.87	20.05	73400
2001-10-11	20.09	20.35	19.90	20.35	39800
2001-10-12	20.35	20.35	19.85	20.00	65000
2001-10-15	19.95	20.75	19.91	20.75	51000
2001-10-16	20.75	21.10	20.60	20.88	29900
2001-10-17	20.80	20.98	20.65	20.66	15000
2001-10-18	20.74	21.05	20.50	20.89	29000
2001-10-19	20.80	20.83	20.50	20.55	29800
2001-10-22	20.65	20.74	20.55	20.74	19300
2001-10-23	20.80	20.84	20.55	20.80	16300
2001-10-24	20.70	20.70	19.75	19.75	85700
2001-10-25	19.85	20.25	19.80	20.18	44600
2001-10-26	20.17	20.25	18.70	20.00	60300
2001-10-29	19.90	19.91	19.42	19.50	10600
2001-10-30	19.60	19.74	18.60	18.75	15800
2001-10-31	18.80	19.10	18.76	19.10	15100
2001-11-01	19.15	19.79	19.15	19.75	39500
2001-11-02	19.85	20.83	19.85	20.55	27200
2001-11-05	20.45	20.70	20.28	20.70	18700
2001-11-06	20.60	21.62	20.60	21.62	23100
2001-11-07	21.50	21.60	21.26	21.51	17700
2001-11-08	21.41	21.60	21.10	21.15	34900
2001-11-09	21.13	21.89	20.82	21.71	13900
2001-11-12	21.71	21.99	21.50	21.75	42000
2001-11-13	21.60	22.10	21.55	21.85	32600
2001-11-14	22.00	22.04	21.83	21.93	6200
2001-11-15	21.99	22.15	21.95	22.00	15600
2001-11-16	22.00	22.09	21.70	21.89	6900
2001-11-19	21.80	21.95	21.61	21.90	17700
2001-11-20	21.76	22.05	21.41	21.55	86200
2001-11-21	21.80	21.80	21.40	21.40	17200
2001-11-23	21.45	21.50	21.40	21.40	2200
2001-11-26	21.47	21.47	21.15	21.15	54900
2001-11-27	21.05	21.05	20.86	20.90	35700
2001-11-28	20.95	20.95	20.48	20.55	46600
2001-11-29	20.30	20.50	20.25	20.30	42900
2001-11-30	20.30	20.30	20.14	20.29	31700
2001-12-03	20.20	20.26	19.86	19.99	24600
2001-12-04	20.05	20.19	20.01	20.09	35300
2001-12-05	20.09	20.25	20.05	20.05	15700
2001-12-06	20.00	20.00	19.75	19.98	24000
2001-12-07	19.98	20.15	19.89	19.99	63900
2001-12-10	19.49	20.00	19.49	19.85	190600
2001-12-11	19.80	19.90	19.67	19.80	62900
2001-12-12	19.75	19.75	19.60	19.60	112000
2001-12-13	19.50	19.74	19.31	19.60	32600
2001-12-14	19.50	19.78	19.45	19.75	54300
2001-12-17	19.70	19.75	19.51	19.75	91200
2001-12-18	19.70	19.90	19.60	19.81	105300
2001-12-19	19.82	19.99	19.65	19.95	167000
2001-12-20	19.90	20.00	19.84	19.90	54200
2001-12-21	19.90	19.99	19.73	19.99	147300
2001-12-24	19.99	20.00	19.93	19.98	42200
2001-12-26	19.98	20.00	19.80	20.00	45300
2001-12-27	20.00	20.10	19.93	19.94	31400
2001-12-28	19.94	19.99	19.60	19.60	39900
2001-12-31	19.65	19.75	19.60	19.75	112500
2002-01-02	19.75	19.78	19.60	19.70	108200
2002-01-03	19.74	20.10	19.60	20.10	147400
2002-01-04	20.20	20.23	19.93	19.99	44400
2002-01-07	19.99	19.99	19.81	19.92	22400
2002-01-08	19.85	19.93	19.74	19.92	78200
2002-01-09	20.00	20.00	19.82	19.86	66300
2002-01-10	19.75	19.75	19.50	19.75	20800
2002-01-11	19.76	20.07	19.55	20.00	36700
2002-01-14	20.00	20.04	19.81	19.90	87300
2002-01-15	19.85	20.07	19.70	19.90	43800
2002-01-16	19.80	19.89	19.18	19.27	27600
2002-01-17	19.50	19.70	19.24	19.65	17100
2002-01-18	19.65	19.65	19.25	19.44	14800
2002-01-22	19.50	19.55	17.85	18.00	70800
2002-01-23	18.10	18.62	18.10	18.62	30800
2002-01-24	18.63	19.25	18.63	19.25	38200
2002-01-25	19.20	19.30	19.00	19.20	29800
2002-01-28	19.20	19.21	18.66	18.80	47100
2002-01-29	18.75	18.75	18.60	18.61	11900
2002-01-30	18.36	19.10	18.30	18.85	47300
2002-01-31	18.90	19.90	18.54	19.90	37500
2002-02-01	19.70	19.80	19.10	19.10	31900
2002-02-04	19.25	19.35	19.05	19.25	19500
2002-02-05	19.15	19.15	18.10	18.45	35800
2002-02-06	18.50	18.50	17.31	17.54	25700
2002-02-07	17.50	17.65	16.84	16.95	31900
2002-02-08	16.90	18.30	16.75	18.30	33900
2002-02-11	18.32	18.65	18.30	18.55	7100
2002-02-12	18.50	18.75	18.26	18.75	19200
2002-02-13	18.65	19.32	18.35	19.05	63800
2002-02-14	19.08	19.20	17.50	17.65	75800
2002-02-15	17.65	17.95	17.65	17.85	20200
2002-02-19	18.05	19.00	18.00	18.96	46500
2002-02-20	18.85	18.96	17.40	18.38	64600
2002-02-21	18.35	18.35	17.40	17.40	62500
2002-02-22	17.30	17.65	16.75	17.63	54100
2002-02-25	17.73	18.55	17.50	18.40	32900
2002-02-26	18.35	18.45	17.95	18.08	28800
2002-02-27	18.00	18.10	17.79	17.79	36300
2002-02-28	17.79	17.80	16.40	17.00	120000
2002-03-01	17.00	17.35	16.99	17.35	73400
2002-03-04	17.35	18.19	17.35	17.73	77300
2002-03-05	17.76	17.99	17.76	17.89	79100
2002-03-06	17.95	18.35	17.85	18.16	68600
2002-03-07	18.17	18.71	18.17	18.50	23000
2002-03-08	18.50	19.30	18.44	19.20	75900
2002-03-11	19.15	19.20	18.80	19.01	140800
2002-03-12	19.10	19.32	19.10	19.18	49000
2002-03-13	19.24	19.70	19.12	19.20	42400
2002-03-14	19.15	19.30	19.11	19.30	17200
2002-03-15	19.11	19.40	19.11	19.18	192500
2002-03-18	19.25	19.55	19.25	19.49	40000
2002-03-19	19.45	19.60	19.32	19.60	23300
2002-03-20	19.85	19.99	19.65	19.85	24300
2002-03-21	19.86	20.00	19.63	19.97	62100
2002-03-22	19.95	19.95	19.60	19.60	41500
2002-03-25	19.60	19.74	19.31	19.44	56000
2002-03-26	19.36	19.50	19.16	19.45	242600
2002-03-27	19.30	19.78	19.25	19.78	30200
2002-03-28	19.70	20.08	19.70	20.00	76800
2002-04-01	19.85	20.00	19.75	19.75	30800
2002-04-02	19.73	19.98	19.72	19.76	25900
2002-04-03	19.89	19.89	19.10	19.20	69100
2002-04-04	19.10	19.89	19.10	19.89	15800
2002-04-05	19.85	19.85	19.46	19.60	37300
2002-04-08	19.50	19.97	19.40	19.90	22100
2002-04-09	19.80	19.99	19.60	19.90	49800
2002-04-10	19.90	19.99	19.83	19.99	32900
2002-04-11	20.00	20.00	19.80	19.85	38200
2002-04-12	19.85	19.99	19.30	19.69	101100
2002-04-15	19.60	19.99	19.59	19.96	73600
2002-04-16	20.00	20.04	19.54	19.60	84300
2002-04-17	19.45	19.80	19.45	19.80	49900
2002-04-18	19.75	19.98	19.65	19.84	23200
2002-04-19	19.90	19.99	19.65	19.98	14500
2002-04-22	19.98	19.99	19.88	19.99	19700
2002-04-23	19.90	19.97	19.75	19.86	12700
2002-04-24	19.86	19.94	19.10	19.23	19200
2002-04-25	19.25	19.33	18.30	18.63	42900
2002-04-26	18.13	18.70	17.94	18.28	99300
2002-04-29	18.45	18.69	17.95	18.69	29700
2002-04-30	18.75	19.00	18.62	18.90	42600
2002-05-01	19.05	19.73	18.48	19.72	61300
2002-05-02	19.60	19.95	19.60	19.81	50100
2002-05-03	19.81	19.95	19.77	19.95	32300
2002-05-06	19.95	19.95	19.66	19.73	40900
2002-05-07	19.60	19.60	18.60	18.60	37900
2002-05-08	18.85	19.80	18.85	19.50	29600
2002-05-09	19.50	19.50	19.00	19.00	42600
2002-05-10	19.10	19.10	18.36	18.70	34100
2002-05-13	18.75	19.02	18.70	18.95	74000
2002-05-14	18.95	19.64	18.94	19.59	25700
2002-05-15	19.47	19.79	19.40	19.79	33200
2002-05-16	19.70	19.70	18.90	19.15	34200
2002-05-17	19.20	19.50	19.00	19.20	13900
2002-05-20	19.20	19.20	18.85	18.98	17400
2002-05-21	18.94	18.97	18.34	18.60	61000
2002-05-22	18.65	18.75	17.78	18.74	48500
2002-05-23	18.74	19.43	18.45	19.43	13800
2002-05-24	19.42	19.50	19.15	19.20	21800
2002-05-28	19.30	19.40	19.03	19.40	37700
2002-05-29	19.30	19.38	19.10	19.15	13200
2002-05-30	19.15	19.80	19.15	19.80	30800
2002-05-31	19.75	19.94	19.55	19.85	35900
2002-06-03	19.85	19.85	19.30	19.41	44000
2002-06-04	19.41	19.41	18.82	18.99	48900
2002-06-05	18.95	19.20	18.77	19.00	43300
2002-06-06	19.00	19.25	18.20	18.20	31500
2002-06-07	18.20	18.41	18.10	18.41	37800
2002-06-10	18.50	19.39	18.45	18.98	24400
2002-06-11	18.95	18.95	18.59	18.62	13000
2002-06-12	18.70	19.11	18.63	18.89	32300
2002-06-13	19.00	19.35	17.89	17.89	61400
2002-06-14	17.64	18.17	17.10	17.95	51800
2002-06-17	18.10	18.40	18.10	18.35	42600
2002-06-18	18.45	18.45	18.10	18.20	13700
2002-06-19	18.20	18.30	17.70	17.90	53700
2002-06-20	18.00	19.24	17.97	19.12	32800
2002-06-21	19.25	19.45	18.85	19.23	56700
2002-06-24	19.15	19.25	18.90	19.18	33000
2002-06-25	19.19	19.79	18.65	18.66	48300
2002-06-26	18.60	19.60	18.35	19.35	46200
2002-06-27	19.35	20.28	19.35	20.15	73900
2002-06-28	20.05	20.55	19.99	20.55	150600
2002-07-01	20.55	20.55	20.17	20.19	68300
2002-07-02	20.16	20.45	19.42	19.56	41400
2002-07-03	19.80	19.85	19.20	19.49	15100
2002-07-05	19.50	19.79	19.48	19.78	15100
2002-07-08	19.75	20.10	19.70	19.72	21600
2002-07-09	19.72	19.80	18.65	18.66	22800
2002-07-10	18.80	18.80	18.15	18.20	28600
2002-07-11	18.15	18.15	17.32	17.66	32100
2002-07-12	17.65	17.89	17.65	17.75	24900
2002-07-15	17.76	18.24	17.75	18.20	47200
2002-07-16	18.30	18.45	17.20	17.34	40900
2002-07-17	17.30	17.35	16.86	17.20	65500
2002-07-18	17.20	17.20	16.69	16.81	48100
2002-07-19	16.75	17.10	16.74	17.01	44300
2002-07-22	17.00	17.17	16.28	16.80	24600
2002-07-23	16.60	16.60	15.46	15.51	24400
2002-07-24	15.52	15.95	15.05	15.95	54300
2002-07-25	16.35	16.74	16.25	16.50	98700
2002-07-26	16.55	16.60	16.20	16.55	43600
2002-07-29	16.58	19.00	16.58	19.00	70500
2002-07-30	19.10	19.25	18.65	18.71	47400
2002-07-31	18.58	18.75	18.15	18.15	64500
2002-08-01	18.20	18.75	18.15	18.47	62900
2002-08-02	18.45	18.45	17.70	17.70	21300
2002-08-05	18.20	18.50	18.15	18.30	70300
2002-08-06	18.40	18.99	18.40	18.75	52400
2002-08-07	18.80	18.81	18.25	18.40	13500
2002-08-08	17.60	18.35	17.60	18.34	37000
2002-08-09	18.40	18.42	17.71	17.82	27600
2002-08-12	17.75	18.20	17.46	18.12	21300
2002-08-13	18.14	18.14	17.80	17.83	36900
2002-08-14	17.80	18.31	17.80	18.18	96700
2002-08-15	18.30	18.30	17.85	17.95	13100
2002-08-16	17.91	18.15	17.91	18.04	86300
2002-08-19	18.10	18.40	18.10	18.30	20800
2002-08-20	18.40	18.56	18.00	18.15	50800
2002-08-21	18.40	18.59	18.06	18.30	29600
2002-08-22	18.35	18.36	18.13	18.30	60700
2002-08-23	18.40	18.45	17.80	17.80	58900
2002-08-26	17.80	18.47	17.80	18.40	68300
2002-08-27	18.50	18.59	18.13	18.13	84600
2002-08-28	18.15	18.40	17.85	17.95	44200
2002-08-29	17.95	18.19	17.70	17.95	48800
2002-08-30	18.05	18.29	17.90	17.90	47200
2002-09-03	18.00	18.20	17.65	17.84	37000
2002-09-04	17.85	18.30	17.83	18.30	30300
2002-09-05	18.40	18.59	18.23	18.56	57800
2002-09-06	18.50	18.84	18.30	18.84	34400
2002-09-09	19.00	19.55	19.00	19.16	35700
2002-09-10	19.25	19.90	19.24	19.90	40900
2002-09-11	19.70	19.98	19.70	19.78	31000
2002-09-12	19.85	19.98	19.65	19.83	41100
2002-09-13	19.90	19.90	19.63	19.70	12600
2002-09-16	19.75	19.89	19.60	19.66	40300
2002-09-17	19.69	19.69	18.60	18.60	28700
2002-09-18	18.70	19.47	18.70	19.11	46700
2002-09-19	19.15	19.66	18.70	18.70	31900
2002-09-20	18.95	18.95	18.28	18.28	52200
2002-09-23	18.23	19.27	18.23	19.10	38500
2002-09-24	19.10	19.87	18.98	19.51	122600
2002-09-25	19.51	19.99	19.51	19.99	122700
2002-09-26	20.00	20.55	19.97	20.50	42600
2002-09-27	20.35	20.99	20.35	20.65	119300
2002-09-30	20.20	21.50	20.19	21.35	126400
2002-10-01	21.35	22.17	21.00	22.10	109800
2002-10-02	22.00	22.39	21.58	22.00	77800
2002-10-03	22.09	22.50	21.59	21.59	151200
2002-10-04	21.84	22.13	20.40	20.49	87200
2002-10-07	20.39	21.00	20.30	20.47	41400
2002-10-08	20.48	20.50	20.10	20.49	67600
2002-10-09	20.49	20.56	19.95	19.95	33600
2002-10-10	19.95	20.50	19.29	20.48	41300
2002-10-11	20.50	20.65	20.10	20.18	79300
2002-10-14	20.10	20.18	19.80	19.86	16800
2002-10-15	19.85	20.55	19.85	20.50	63200
2002-10-16	20.63	20.63	19.90	20.29	44200
2002-10-17	20.45	20.50	20.40	20.50	27700
2002-10-18	20.60	20.85	20.10	20.85	23200
2002-10-21	20.85	21.49	20.45	21.49	57600
2002-10-22	21.40	21.41	20.36	20.49	28200
2002-10-23	20.55	20.90	19.85	20.65	45500
2002-10-24	20.75	21.69	20.50	20.71	94600
2002-10-25	20.81	21.00	20.80	21.00	30700
2002-10-28	20.91	21.49	20.91	21.49	65000
2002-10-29	21.45	21.54	20.82	21.51	45800
2002-10-30	21.59	21.93	21.50	21.93	64100
2002-10-31	21.95	21.95	20.69	20.75	47400
2002-11-01	20.70	21.75	20.70	21.75	61700
2002-11-04	21.85	21.99	21.12	21.25	39700
2002-11-05	21.35	21.97	21.20	21.97	107200
2002-11-06	21.99	21.99	21.79	21.95	46200
2002-11-07	21.80	21.99	21.80	21.99	58100
2002-11-08	21.99	21.99	21.45	21.65	83600
2002-11-11	21.69	21.69	21.10	21.10	27400
2002-11-12	21.15	21.75	21.11	21.11	33300
2002-11-13	21.00	21.76	20.51	21.54	118300
2002-11-14	21.59	21.85	21.45	21.62	66800
2002-11-15	21.52	21.64	21.25	21.43	94400
2002-11-18	21.50	21.69	21.40	21.43	103300
2002-11-19	21.41	21.51	21.09	21.09	93200
2002-11-20	21.09	21.95	21.09	21.65	144900
2002-11-21	21.75	21.97	21.10	21.52	111300
2002-11-22	21.52	21.99	21.41	21.53	35800
2002-11-25	21.63	21.81	21.40	21.58	58700
2002-11-26	21.55	21.95	21.25	21.35	52000
2002-11-27	21.42	21.42	20.63	21.17	63600
2002-11-29	21.09	21.28	20.70	20.70	15700
2002-12-02	20.75	20.86	20.41	20.69	61400
2002-12-03	20.75	21.39	20.70	21.00	46100
2002-12-04	21.20	21.78	20.99	21.71	39900
2002-12-05	21.80	21.80	20.88	21.12	36500
2002-12-06	21.11	21.37	20.92	21.32	33700
2002-12-09	21.42	21.49	21.12	21.29	33200
2002-12-10	21.20	21.81	21.15	21.50	62700
2002-12-11	21.60	21.91	21.48	21.50	40300
2002-12-12	21.50	21.88	21.50	21.71	153200
2002-12-13	21.79	21.80	21.50	21.52	70000
2002-12-16	21.20	21.90	21.20	21.77	63400
2002-12-17	21.78	21.81	21.58	21.59	46600
2002-12-18	21.44	21.65	21.35	21.35	40400
2002-12-19	21.45	21.52	21.07	21.25	30200
2002-12-20	21.20	21.54	21.06	21.12	61000
2002-12-23	21.05	21.69	21.05	21.39	45200
2002-12-24	21.34	21.67	21.34	21.56	13200
2002-12-26	21.50	21.53	21.38	21.45	43000
2002-12-27	21.45	21.45	20.61	20.61	47700
2002-12-30	20.71	21.65	20.71	21.51	32700
2002-12-31	21.45	21.63	21.14	21.39	59800
2003-01-02	21.35	21.65	21.21	21.50	49600
2003-01-03	21.50	21.99	21.41	21.57	64200
2003-01-06	21.40	21.95	21.20	21.76	34100
2003-01-07	21.90	21.90	21.47	21.59	111200
2003-01-08	21.65	21.71	21.25	21.52	64800
2003-01-09	21.60	21.85	21.34	21.74	27800
2003-01-10	21.74	21.78	21.48	21.51	59000
2003-01-13	21.60	21.83	21.48	21.50	46300
2003-01-14	21.60	21.75	21.45	21.60	41300
2003-01-15	21.65	21.84	21.46	21.65	47900
2003-01-16	21.70	21.89	21.55	21.89	29400
2003-01-17	21.95	21.95	21.38	21.41	56400
2003-01-21	21.50	21.75	21.37	21.53	29100
2003-01-22	21.55	21.73	21.35	21.43	27900
2003-01-23	21.40	22.00	21.35	21.87	59000
2003-01-24	21.87	21.98	21.26	21.30	46800
2003-01-27	21.25	21.99	21.25	21.81	101300
2003-01-28	21.81	21.98	21.25	21.82	32200
2003-01-29	21.75	22.49	21.68	22.46	56300
2003-01-30	22.49	22.50	20.81	20.81	72800
2003-01-31	20.76	22.07	20.76	22.02	79400
2003-02-03	22.15	23.34	22.15	22.92	133300
2003-02-04	22.92	22.92	21.82	22.30	58900
2003-02-05	22.20	22.44	21.83	21.87	36200
2003-02-06	21.88	22.40	21.65	22.30	37400
2003-02-07	22.40	22.50	21.75	21.75	39600
2003-02-10	21.80	22.22	21.77	22.22	51600
2003-02-11	22.22	22.25	21.82	22.00	34600
2003-02-12	21.90	22.05	21.50	21.65	30400
2003-02-13	21.80	22.13	21.66	21.85	41100
2003-02-14	22.00	23.30	22.00	22.68	104700
2003-02-18	22.93	23.10	22.51	22.90	62600
2003-02-19	23.00	23.03	22.10	22.20	46000
2003-02-20	22.30	22.90	22.15	22.40	60100
2003-02-21	22.40	23.38	22.40	23.16	99500
2003-02-24	23.20	23.30	22.65	22.70	50200
2003-02-25	22.70	23.00	22.65	22.91	27000
2003-02-26	22.99	22.99	22.53	22.56	20000
2003-02-27	22.70	23.09	22.70	23.00	61900
2003-02-28	23.10	23.20	22.92	23.00	109800
2003-03-03	23.20	23.20	22.88	23.04	50500
2003-03-04	22.94	23.20	22.78	23.02	36900
2003-03-05	23.15	23.16	22.50	22.98	44300
2003-03-06	22.95	22.99	22.80	22.92	22600
2003-03-07	22.85	23.04	22.72	23.00	44100
2003-03-10	23.04	23.04	22.80	22.80	84200
2003-03-11	22.75	22.85	22.50	22.50	79200
2003-03-12	22.40	22.53	22.15	22.21	86300
2003-03-13	22.30	22.65	22.30	22.55	27500
2003-03-14	22.60	22.90	22.60	22.61	54100
2003-03-17	22.56	23.03	22.55	23.03	78300
2003-03-18	23.04	23.04	22.50	22.54	119700
2003-03-19	22.45	22.71	22.21	22.71	54900
2003-03-20	22.65	22.75	22.50	22.69	52700
2003-03-21	22.69	22.86	22.50	22.84	65400
2003-03-24	22.85	22.87	22.50	22.50	43200
2003-03-25	22.53	22.79	22.52	22.63	81300
2003-03-26	22.75	23.00	22.64	22.64	70500
2003-03-27	22.69	22.96	22.63	22.85	65900
2003-03-28	22.90	23.05	22.75	22.93	47900
2003-03-31	22.90	23.24	22.75	23.21	113000
2003-04-01	23.24	23.92	23.23	23.92	88400
2003-04-02	24.15	26.21	24.11	26.21	222200
2003-04-03	26.45	27.18	25.78	26.69	162400
2003-04-04	26.65	27.00	25.45	26.00	127700
2003-04-07	26.60	27.10	25.76	25.80	65700
2003-04-08	26.00	26.70	25.65	26.60	78300
2003-04-09	26.80	27.00	26.14	26.18	42400
2003-04-10	26.18	26.59	26.00	26.00	40300
2003-04-11	25.95	26.50	25.95	26.15	56100
2003-04-14	26.30	27.39	26.27	27.18	132000
2003-04-15	27.19	27.55	26.86	26.95	131300
2003-04-16	27.15	27.24	26.36	27.15	120000
2003-04-17	27.40	27.60	27.25	27.56	73700
2003-04-21	27.65	28.15	27.62	27.78	128100
2003-04-22	27.80	27.99	27.70	27.95	123700
2003-04-23	27.99	28.47	27.98	28.34	128800
2003-04-24	28.40	28.94	28.23	28.68	73900
2003-04-25	28.68	28.68	26.40	26.57	246800
2003-04-28	27.10	27.20	26.85	27.00	86700
2003-04-29	26.95	27.17	26.85	26.85	128200
2003-04-30	26.90	26.99	26.62	26.68	152200
2003-05-01	26.80	26.98	26.76	26.87	100400
2003-05-02	26.90	27.16	26.58	26.60	105500
2003-05-05	26.50	26.50	25.65	25.96	132600
2003-05-06	25.99	26.00	25.75	26.00	81400
2003-05-07	26.00	26.25	25.85	26.24	77500
2003-05-08	26.25	26.26	25.88	25.91	62800
2003-05-09	25.90	26.77	25.75	26.56	93700
2003-05-12	26.50	27.09	26.16	26.74	185100
2003-05-13	26.71	27.00	26.63	26.74	84000
2003-05-14	26.64	26.80	26.56	26.80	155400
2003-05-15	26.95	27.75	26.80	27.51	198600
2003-05-16	27.45	27.46	26.00	26.00	132000
2003-05-19	26.30	26.39	25.45	26.00	120500
2003-05-20	26.00	26.07	25.40	25.49	93000
2003-05-21	25.44	26.06	25.39	25.76	37500
2003-05-22	25.70	25.73	25.30	25.55	41700
2003-05-23	25.65	26.06	25.59	26.05	39900
2003-05-27	26.00	26.90	25.95	26.30	79900
2003-05-28	26.55	26.96	26.51	26.73	42800
2003-05-29	26.70	27.36	26.70	27.27	69900
2003-05-30	27.40	28.00	27.40	27.95	68700
2003-06-02	27.99	28.00	27.35	27.84	52400
2003-06-03	27.80	27.80	27.60	27.74	43200
2003-06-04	27.65	28.26	27.65	28.20	52300
2003-06-05	28.20	28.20	27.26	27.32	67700
2003-06-06	27.40	28.40	27.40	27.72	80800
2003-06-09	27.80	27.95	26.90	26.90	119500
2003-06-10	26.90	27.61	26.90	27.29	41700
2003-06-11	27.30	28.24	27.20	28.20	39700
2003-06-12	28.10	28.11	27.57	28.01	50500
2003-06-13	27.90	28.02	27.45	27.90	27800
2003-06-16	27.90	28.10	27.66	27.93	47100
2003-06-17	27.85	29.28	27.83	29.26	142100
2003-06-18	29.55	30.20	29.45	29.72	89200
2003-06-19	29.75	29.75	28.30	28.88	150400
2003-06-20	29.00	29.15	28.66	28.66	93900
2003-06-23	28.89	29.00	28.30	28.63	58200
2003-06-24	28.55	29.10	28.55	28.96	115100
2003-06-25	28.86	29.65	28.69	29.31	56500
2003-06-26	29.35	29.36	28.66	28.70	36800
2003-06-27	28.55	29.15	28.40	28.41	54000
2003-06-30	28.45	28.50	27.85	27.85	103000
2003-07-01	27.95	28.00	27.40	27.80	134300
2003-07-02	27.80	29.80	27.79	29.75	155600
2003-07-03	29.75	29.80	29.35	29.40	32000
2003-07-07	29.60	29.80	29.60	29.80	93300
2003-07-08	29.80	30.15	29.57	30.15	165300
2003-07-09	30.15	30.90	29.75	30.84	138400
2003-07-10	30.94	31.25	30.70	31.00	85200
2003-07-11	31.10	31.78	31.10	31.44	75700
2003-07-14	31.60	32.42	31.58	32.25	132700
2003-07-15	32.35	32.65	31.90	32.10	75000
2003-07-16	32.10	32.17	31.70	31.76	71400
2003-07-17	31.75	31.75	30.84	30.89	127700
2003-07-18	30.95	31.24	30.45	31.24	88700
2003-07-21	31.24	31.35	30.60	30.70	45300
2003-07-22	30.70	30.78	29.54	29.58	129200
2003-07-23	29.51	29.52	28.65	28.94	126900
2003-07-24	28.98	29.24	28.90	28.90	115700
2003-07-25	29.25	29.75	28.80	29.50	242700
2003-07-28	29.65	29.95	29.61	29.75	108500
2003-07-29	29.10	29.80	29.10	29.75	182500
2003-07-30	29.75	29.75	27.93	27.93	536100
2003-07-31	28.05	29.15	28.05	28.99	219000
2003-08-01	28.99	29.00	27.80	28.86	252500
2003-08-04	28.80	28.95	28.42	28.51	112100
2003-08-05	28.30	29.10	28.20	28.71	174100
2003-08-06	28.85	29.00	28.31	28.42	95200
2003-08-07	28.60	28.94	28.50	28.94	38600
2003-08-08	28.98	29.10	28.80	29.04	97000
2003-08-11	29.04	29.34	28.92	28.96	61600
2003-08-12	28.99	29.00	28.83	28.95	95700
2003-08-13	28.99	29.00	28.85	28.86	42200
2003-08-14	28.90	29.07	28.73	28.99	74300
2003-08-15	28.99	28.99	28.61	28.61	18100
2003-08-18	28.65	28.99	28.65	28.75	49200
2003-08-19	28.85	29.19	28.79	29.00	85700
2003-08-20	29.05	29.16	28.87	29.05	84600
2003-08-21	29.06	29.11	28.95	29.05	82900
2003-08-22	29.05	29.05	28.37	28.37	67400
2003-08-25	28.45	29.02	28.40	28.80	82000
2003-08-26	28.90	29.00	28.52	29.00	73500
2003-08-27	28.95	29.05	28.75	28.78	86500
2003-08-28	28.88	28.88	28.55	28.80	83500
2003-08-29	28.75	29.30	28.74	29.26	30100
2003-09-02	29.31	29.31	28.60	28.86	65900
2003-09-03	28.86	28.87	28.66	28.69	165100
2003-09-04	28.69	28.79	28.60	28.75	116100
2003-09-05	28.75	28.85	28.60	28.61	50500
2003-09-08	28.66	28.95	28.61	28.63	81800
2003-09-09	28.70	28.80	28.48	28.55	73000
2003-09-10	28.60	28.94	28.50	28.80	53900
2003-09-11	28.71	28.85	28.41	28.50	42800
2003-09-12	28.55	29.00	28.38	28.72	40600
2003-09-15	28.80	29.20	28.75	28.80	44000
2003-09-16	28.81	29.13	28.62	28.95	59700
2003-09-17	29.00	29.85	28.82	29.78	102500
2003-09-18	29.90	30.70	29.67	30.63	137300
2003-09-19	30.63	31.13	30.15	31.00	90700
2003-09-22	31.00	31.00	30.10	30.16	77700
2003-09-23	30.25	31.00	30.23	30.52	63100
2003-09-24	30.60	30.67	29.47	29.69	91700
2003-09-25	29.80	29.80	28.91	29.00	165100
2003-09-26	29.05	29.11	28.72	28.90	117600
2003-09-29	29.00	29.27	28.55	28.99	151200
2003-09-30	28.85	28.90	28.20	28.24	110400
2003-10-01	28.20	29.21	28.20	28.90	134900
2003-10-02	28.91	29.48	28.65	29.19	127600
2003-10-03	29.14	29.72	29.05	29.72	91100
2003-10-06	29.72	29.95	29.40	29.80	81400
2003-10-07	29.70	30.30	29.45	30.18	141500
2003-10-08	30.18	30.20	29.72	29.79	83100
2003-10-09	29.79	30.23	29.75	29.90	134400
2003-10-10	29.80	29.81	29.06	29.30	107800
2003-10-13	30.00	31.45	30.00	30.90	121300
2003-10-14	31.04	31.10	30.92	31.05	81300
2003-10-15	31.15	31.15	30.66	30.70	56400
2003-10-16	30.90	31.05	30.46	30.73	108700
2003-10-17	30.75	30.84	30.28	30.34	86100
2003-10-20	30.50	30.62	30.15	30.15	98500
2003-10-21	30.30	30.89	30.30	30.63	99400
2003-10-22	30.64	30.65	30.02	30.04	88200
2003-10-23	30.20	30.25	29.85	29.90	110600
2003-10-24	29.90	30.64	29.51	29.51	167500
2003-10-27	29.75	30.62	29.75	30.45	133000
2003-10-28	30.55	31.41	30.40	31.35	112400
2003-10-29	31.50	32.03	31.31	31.85	87800
2003-10-30	32.10	32.19	31.25	31.60	104900
2003-10-31	31.59	32.09	31.15	31.15	106100
2003-11-03	31.20	32.40	31.10	32.40	134400
2003-11-04	32.40	32.85	31.95	32.70	115900
2003-11-05	32.65	32.84	32.09	32.84	84700
2003-11-06	32.84	33.44	32.65	33.08	133100
2003-11-07	33.15	33.90	33.08	33.20	107700
2003-11-10	33.80	33.90	33.39	33.47	113600
2003-11-11	33.55	33.85	33.49	33.77	107000
2003-11-12	33.77	34.90	33.77	34.86	123300
2003-11-13	34.90	35.70	34.85	35.25	155900
2003-11-14	35.50	36.21	35.30	36.14	108400
2003-11-17	38.00	38.00	36.58	36.94	197600
2003-11-18	36.94	37.00	36.16	36.31	114700
2003-11-19	36.16	37.34	36.03	36.65	81300
2003-11-20	36.60	36.62	35.61	36.15	125500
2003-11-21	36.40	36.70	36.28	36.60	75400
2003-11-24	36.88	38.38	36.80	38.38	134100
2003-11-25	38.28	38.95	38.28	38.76	113400
2003-11-26	38.95	39.22	38.65	39.10	64500
2003-11-28	39.00	39.20	38.49	38.63	31700
2003-12-01	39.10	39.65	38.94	39.65	141300
2003-12-02	39.75	39.95	38.90	39.45	171400
2003-12-03	39.15	39.38	38.11	38.17	88900
2003-12-04	38.40	38.49	37.91	38.36	108300
2003-12-05	38.55	38.68	37.55	37.67	58900
2003-12-08	37.76	39.00	37.76	38.70	85100
2003-12-09	38.75	38.85	37.43	37.50	107900
2003-12-10	37.35	37.39	36.10	36.25	90400
2003-12-11	35.90	37.74	35.90	37.35	215000
2003-12-12	37.90	38.20	37.50	38.20	73900
2003-12-15	38.60	39.30	38.56	39.05	120900
2003-12-16	39.00	39.42	38.48	39.42	91900
2003-12-17	39.29	39.29	38.50	39.28	57900
2003-12-18	39.10	39.50	38.90	39.30	52800
2003-12-19	39.30	39.66	39.00	39.58	70100
2003-12-22	39.70	40.25	39.70	39.87	68100
2003-12-23	39.88	40.10	39.59	40.10	90900
2003-12-24	40.00	40.93	39.90	40.51	47500
2003-12-26	40.51	40.51	40.01	40.26	23200
2003-12-29	40.35	41.21	40.35	40.90	102600
2003-12-30	41.00	41.45	41.00	41.30	94200
2003-12-31	41.26	41.32	40.55	40.55	87400
2004-01-02	40.55	41.39	40.55	40.89	79400
2004-01-05	41.50	41.50	40.91	41.03	83700
2004-01-06	41.03	41.31	40.87	40.87	101800
2004-01-07	41.00	41.49	41.00	41.25	80500
2004-01-08	41.35	41.82	41.25	41.36	76800
2004-01-09	41.45	42.50	41.45	42.30	126600
2004-01-12	42.55	43.61	42.55	43.55	95600
2004-01-13	43.65	44.00	43.02	43.35	97700
2004-01-14	43.60	44.42	43.60	44.42	86700
2004-01-15	44.52	45.17	44.21	44.70	74300
2004-01-16	44.95	45.84	44.30	44.31	160600
2004-01-20	45.00	46.20	44.79	46.20	110900
2004-01-21	46.20	46.20	45.70	45.79	93600
2004-01-22	45.85	46.84	45.50	46.54	95000
2004-01-23	46.51	47.00	46.36	46.98	71100
2004-01-26	47.00	47.25	46.37	47.20	98100
2004-01-27	47.19	47.60	46.22	46.35	76900
2004-01-28	46.42	46.70	45.85	46.22	95300
2004-01-29	46.22	46.90	45.81	46.90	98300
2004-01-30	46.90	47.00	46.70	46.75	60700
2004-02-02	46.76	47.41	46.75	47.10	79000
2004-02-03	47.10	47.38	47.05	47.22	49100
2004-02-04	47.23	47.45	46.63	46.70	111900
2004-02-05	46.60	46.62	45.89	46.00	74400
2004-02-06	45.99	46.43	45.99	46.25	85800
2004-02-09	46.25	46.35	46.01	46.12	60300
2004-02-10	46.30	46.90	45.97	46.72	87400
2004-02-11	46.72	47.47	46.50	47.30	55800
2004-02-12	47.40	47.52	46.95	46.99	63400
2004-02-13	46.95	46.95	44.75	45.20	92200
2004-02-17	41.50	42.10	37.90	38.15	1029700
2004-02-18	38.15	38.50	37.40	37.80	364900
2004-02-19	37.80	38.10	37.19	37.43	226600
2004-02-20	36.75	37.75	36.46	37.66	141300
2004-02-23	37.60	37.60	36.30	36.66	192200
2004-02-24	35.70	37.65	35.61	37.22	201600
2004-02-25	37.20	37.30	36.56	36.99	95400
2004-02-26	36.80	37.66	36.77	37.35	116600
2004-02-27	37.50	38.00	36.50	36.50	132200
2004-03-01	35.00	37.59	35.00	37.17	417200
2004-03-02	36.95	37.13	36.62	36.99	114200
2004-03-03	37.00	37.17	36.47	36.62	173400
2004-03-04	36.55	36.92	35.83	36.04	190900
2004-03-05	35.50	36.44	35.50	36.25	239800
2004-03-08	36.05	36.50	35.60	35.71	146500
2004-03-09	35.67	36.00	35.60	35.60	135800
2004-03-10	35.65	36.00	35.40	35.47	157200
2004-03-11	35.10	35.25	34.37	34.38	112900
2004-03-12	34.58	34.89	34.55	34.67	150700
2004-03-15	34.80	35.15	34.23	34.25	139100
2004-03-16	34.25	35.00	34.25	34.76	167000
2004-03-17	34.90	36.53	34.90	36.38	141600
2004-03-18	36.39	36.88	36.15	36.75	183200
2004-03-19	37.00	39.24	37.00	38.48	330000
2004-03-22	38.48	38.48	37.78	38.00	131900
2004-03-23	37.90	38.12	37.57	37.83	104200
2004-03-24	37.63	38.20	37.58	38.09	91000
2004-03-25	37.93	38.56	37.58	37.75	110700
2004-03-26	37.75	38.99	37.75	38.70	202300
2004-03-29	38.70	39.32	38.51	39.13	128200
2004-03-30	39.10	39.55	39.05	39.40	61300
2004-03-31	39.40	39.60	39.20	39.30	97000
2004-04-01	39.60	40.04	39.60	40.04	103000
2004-04-02	40.04	40.04	38.38	38.78	137900
2004-04-05	38.83	39.52	38.69	39.21	104500
2004-04-06	39.22	39.22	38.50	38.64	69000
2004-04-07	38.70	39.22	37.84	39.02	122900
2004-04-08	39.27	39.27	38.45	38.54	84300
2004-04-12	38.44	39.31	38.30	38.50	87400
2004-04-13	38.58	38.60	37.62	37.95	105100
2004-04-14	37.50	37.78	37.28	37.50	64800
2004-04-15	37.75	37.95	36.92	37.10	138800
2004-04-16	37.40	38.57	37.30	38.09	97800
2004-04-19	37.95	38.30	37.55	38.00	65500
2004-04-20	38.05	38.26	36.34	36.50	106100
2004-04-21	36.65	37.74	36.61	37.74	80800
2004-04-22	37.59	37.80	36.80	37.70	79600
2004-04-23	37.60	37.60	36.90	37.48	48400
2004-04-26	37.40	37.54	36.90	37.01	55600
2004-04-27	36.90	37.69	36.90	37.15	82100
2004-04-28	36.90	37.05	35.82	36.45	159700
2004-04-29	36.55	37.50	36.41	36.64	71900
2004-04-30	36.89	37.14	35.00	35.50	155500
2004-05-03	35.45	36.15	35.25	35.72	89100
2004-05-04	35.70	36.22	35.01	35.45	76100
2004-05-05	35.50	36.28	35.38	35.58	61400
2004-05-06	35.50	35.60	34.40	34.65	119100
2004-05-07	34.50	34.50	33.28	33.30	119500
2004-05-10	33.31	34.44	33.24	33.50	122700
2004-05-11	33.35	33.85	33.11	33.66	91100
2004-05-12	33.50	33.85	32.65	33.66	108300
2004-05-13	33.60	33.66	32.72	33.15	114400
2004-05-14	33.12	33.65	32.68	33.00	124000
2004-05-17	33.10	33.10	32.31	32.64	71000
2004-05-18	32.64	33.37	32.40	32.80	116700
2004-05-19	32.95	33.45	32.15	32.24	84800
2004-05-20	32.25	32.90	32.25	32.55	171100
2004-05-21	32.65	33.96	32.65	33.30	115700
2004-05-24	33.38	33.75	32.75	32.75	91400
2004-05-25	32.85	33.45	32.78	33.26	233100
2004-05-26	33.45	34.50	33.42	34.50	101700
2004-05-27	34.50	34.56	33.50	33.91	98100
2004-05-28	33.85	34.26	33.67	34.15	34600
2004-06-01	34.00	34.01	32.54	32.70	224500
2004-06-02	32.60	32.85	32.30	32.32	227000
2004-06-03	32.35	32.73	32.15	32.28	141500
2004-06-04	32.30	33.60	32.20	32.65	124100
2004-06-07	32.75	33.56	32.65	33.15	72100
2004-06-08	33.00	33.04	32.35	32.47	121300
2004-06-09	32.55	32.60	31.84	31.96	87400
2004-06-10	31.96	32.33	31.94	32.01	89000
2004-06-14	31.85	31.89	31.10	31.29	142300
2004-06-15	31.50	31.65	31.20	31.37	94700
2004-06-16	31.35	31.49	31.16	31.43	163800
2004-06-17	31.50	31.95	31.43	31.69	69000
2004-06-18	31.75	32.35	31.70	32.01	139400
2004-06-21	32.25	32.35	31.50	31.57	143700
2004-06-22	31.65	32.11	31.47	31.96	95600
2004-06-23	32.20	33.10	32.17	32.87	144600
2004-06-24	33.00	33.16	32.80	32.80	102100
2004-06-25	32.80	33.50	32.42	33.50	120200
2004-06-28	33.50	33.50	32.85	33.02	95200
2004-06-29	32.95	33.65	32.71	33.31	82800
2004-06-30	33.35	33.97	33.35	33.77	74600
2004-07-01	33.85	33.95	32.42	32.87	77100
2004-07-02	33.00	33.62	32.72	33.58	57300
2004-07-06	33.42	33.43	32.90	33.01	70000
2004-07-07	33.20	33.20	32.61	32.61	70400
2004-07-08	32.55	33.43	32.35	32.60	79200
2004-07-09	32.60	32.95	32.60	32.95	58800
2004-07-12	33.05	33.21	32.67	33.01	49700
2004-07-13	32.95	33.20	32.68	32.83	49000
2004-07-14	32.78	33.06	32.70	33.00	43000
2004-07-15	32.95	33.15	32.73	32.74	69300
2004-07-16	32.64	33.11	32.60	33.00	69100
2004-07-19	33.00	33.10	32.65	33.02	75600
2004-07-20	32.92	32.95	32.16	32.42	91100
2004-07-21	32.43	32.54	32.10	32.11	72600
2004-07-22	32.05	32.15	31.50	31.50	156900
2004-07-23	31.50	31.77	31.28	31.28	100500
2004-07-26	31.34	32.01	31.14	31.59	87300
2004-07-27	32.90	34.50	32.80	34.39	272500
2004-07-28	34.39	34.80	34.00	34.21	105800
2004-07-29	34.35	35.55	34.21	34.87	101200
2004-07-30	34.90	35.60	34.80	35.45	80100
2004-08-02	35.40	35.41	34.40	35.37	65800
2004-08-03	35.31	35.51	34.32	34.42	74900
2004-08-04	34.42	34.85	34.00	34.70	120500
2004-08-05	34.65	35.10	33.00	33.20	153800
2004-08-06	33.10	34.62	33.01	33.82	77600
2004-08-09	33.88	34.18	33.55	33.89	42300
2004-08-10	33.95	35.09	33.90	34.83	60900
2004-08-11	34.68	34.79	33.93	34.65	57500
2004-08-12	34.55	34.55	33.46	33.55	56600
2004-08-13	33.70	34.33	33.65	33.94	31200
2004-08-16	33.98	34.70	33.98	34.65	54900
2004-08-17	34.65	34.77	33.82	34.02	68200
2004-08-18	34.08	34.99	34.08	34.85	40900
2004-08-19	34.80	35.00	34.45	34.58	39500
2004-08-20	34.65	35.35	34.65	35.22	56000
2004-08-23	35.21	35.62	35.15	35.15	58300
2004-08-24	35.35	35.73	35.34	35.49	42200
2004-08-25	35.49	35.75	34.95	35.75	40700
2004-08-26	35.70	35.70	35.25	35.50	47200
2004-08-27	35.49	35.80	35.45	35.80	48900
2004-08-30	35.98	36.19	35.78	35.86	51600
2004-08-31	36.20	36.72	36.11	36.54	69700
2004-09-01	36.50	36.60	36.02	36.47	45900
2004-09-02	36.40	38.36	36.30	38.35	80000
2004-09-03	38.35	38.59	37.44	37.51	45200
2004-09-07	37.51	38.43	37.45	38.01	37700
2004-09-08	38.06	38.06	36.73	36.74	63100
2004-09-09	36.80	38.64	36.80	38.55	70100
2004-09-10	38.50	38.88	38.17	38.31	56600
2004-09-13	38.25	38.26	37.25	38.08	98700
2004-09-14	38.10	38.39	37.58	37.91	38600
2004-09-15	37.90	38.18	37.57	37.78	40800
2004-09-16	37.88	39.37	37.88	39.31	74900
2004-09-17	39.65	39.65	38.50	38.51	88900
2004-09-20	38.51	39.08	38.35	39.01	73700
2004-09-21	38.95	39.04	38.23	38.42	79000
2004-09-22	38.20	38.29	37.27	37.32	98700
2004-09-23	37.40	38.72	37.40	38.55	72500
2004-09-24	38.60	39.22	38.60	38.69	32100
2004-09-27	38.69	38.75	37.80	37.80	32300
2004-09-28	37.80	39.08	37.80	38.91	64400
2004-09-29	38.92	39.75	38.50	38.86	108000
2004-09-30	38.91	39.97	38.91	39.40	77700
2004-10-01	39.65	41.97	39.65	41.90	115800
2004-10-04	41.70	42.85	41.70	41.90	103600
2004-10-05	41.90	42.35	41.73	42.05	62200
2004-10-06	41.80	42.69	41.50	42.61	63000
2004-10-07	42.66	42.66	41.95	42.07	58800
2004-10-08	42.07	42.12	41.44	41.50	53100
2004-10-11	41.40	41.75	41.22	41.75	33700
2004-10-12	41.75	42.70	41.46	42.01	84300
2004-10-13	42.25	43.30	42.21	42.41	94400
2004-10-14	42.41	42.65	40.86	41.00	73500
2004-10-15	41.00	41.50	40.68	40.95	76600
2004-10-18	40.95	41.60	40.62	41.05	77100
2004-10-19	41.21	41.21	40.13	40.14	101500
2004-10-20	40.14	40.30	38.85	39.74	106800
2004-10-21	39.94	40.05	38.90	38.90	107100
2004-10-22	39.00	39.55	38.38	38.46	99200
2004-10-25	38.46	39.82	38.41	39.57	111900
2004-10-26	39.80	40.40	39.25	40.00	67700
2004-10-27	41.00	43.05	40.65	42.37	164200
2004-10-28	42.20	43.10	41.90	42.84	121700
2004-10-29	43.00	43.05	42.00	42.42	59100
2004-11-01	42.35	42.45	41.86	42.14	76800
2004-11-02	42.20	43.91	42.20	43.50	90300
2004-11-03	43.75	44.50	43.64	44.09	90400
2004-11-04	44.09	44.55	43.01	44.08	151800
2004-11-05	44.02	44.02	43.05	43.28	146900
2004-11-08	43.28	43.39	42.85	43.01	73500
2004-11-09	42.95	43.30	42.87	43.19	55200
2004-11-10	43.10	43.50	42.80	43.11	49900
2004-11-11	42.95	43.50	42.78	43.49	68800
2004-11-12	43.40	43.74	42.93	43.68	38000
2004-11-15	43.43	43.75	43.34	43.75	64800
2004-11-16	43.75	44.96	43.65	44.37	107600
2004-11-17	44.60	45.20	44.33	44.50	62900
2004-11-18	44.58	44.58	42.70	42.80	139000
2004-11-19	42.70	43.28	42.12	42.85	71600
2004-11-22	42.65	43.47	42.65	43.47	61300
2004-11-23	43.57	44.07	42.75	44.06	97100
2004-11-24	44.00	44.10	43.70	43.90	39200
2004-11-26	43.90	44.04	43.80	43.82	11700
2004-11-29	43.82	43.90	42.33	42.98	120100
2004-11-30	42.85	44.11	42.77	43.65	92200
2004-12-01	43.85	45.00	43.80	44.79	96300
2004-12-02	44.33	44.98	44.29	44.48	46000
2004-12-03	44.50	45.05	44.20	44.32	61100
2004-12-06	44.25	44.78	44.00	44.37	50400
2004-12-07	44.40	44.49	42.92	42.95	49300
2004-12-08	43.16	44.30	42.99	43.49	74700
2004-12-09	43.30	43.55	42.90	43.27	47000
2004-12-10	43.27	43.68	42.93	43.60	34200
2004-12-13	43.50	44.40	43.50	44.18	113800
2004-12-14	44.18	44.65	44.12	44.28	43100
2004-12-15	44.30	44.37	43.87	43.94	31700
2004-12-16	43.75	44.09	42.32	43.20	83000
2004-12-17	43.20	43.49	42.42	43.18	90200
2004-12-20	43.00	43.59	42.60	43.02	48500
2004-12-21	43.20	43.49	43.00	43.49	52900
2004-12-22	43.40	43.85	43.01	43.17	36900
2004-12-23	43.25	43.35	42.99	43.03	26200
2004-12-27	42.95	42.95	41.76	41.76	66300
2004-12-28	41.77	42.80	41.77	42.75	157400
2004-12-29	42.60	43.27	42.45	43.02	60000
2004-12-30	42.98	43.42	41.62	42.08	118700
2004-12-31	41.95	42.01	41.25	41.65	136200
2005-01-03	41.70	41.89	40.40	40.56	226500
2005-01-04	40.60	41.13	40.25	40.46	106200
2005-01-05	40.40	40.53	39.66	39.80	93100
2005-01-06	39.90	40.21	39.41	39.54	80200
2005-01-07	40.00	40.30	39.30	39.32	59400
2005-01-10	39.32	39.80	39.15	39.28	62200
2005-01-11	39.30	39.40	39.00	39.15	90100
2005-01-12	39.10	39.50	38.80	39.42	110800
2005-01-13	39.50	39.99	39.30	39.50	87100
2005-01-14	39.70	39.95	39.20	39.87	90100
2005-01-18	39.95	40.60	39.95	40.46	94100
2005-01-19	40.50	41.22	39.90	40.00	77600
2005-01-20	39.80	39.98	38.70	39.04	81900
2005-01-21	39.02	39.47	39.00	39.09	48200
2005-01-24	39.20	39.36	38.40	38.49	36200
2005-01-25	38.70	39.04	38.16	38.80	74500
2005-01-26	38.90	39.84	38.88	39.32	81400
2005-01-27	39.28	39.55	38.84	39.15	41900
2005-01-28	39.15	39.40	38.75	39.23	66500
2005-01-31	39.45	40.54	39.00	40.31	112300
2005-02-01	40.18	42.21	40.05	42.10	148100
2005-02-02	42.10	42.20	41.46	42.11	114300
2005-02-03	42.11	42.13	41.74	42.02	82000
2005-02-04	42.15	42.15	41.37	41.59	76000
2005-02-07	41.34	42.22	41.32	42.22	42800
2005-02-08	42.00	42.20	41.65	42.20	37800
2005-02-09	42.20	42.55	41.75	41.92	50000
2005-02-10	41.92	42.00	41.20	41.46	49600
2005-02-11	41.46	42.57	41.02	42.33	69500
2005-02-14	42.41	42.71	41.82	41.82	53300
2005-02-15	41.77	42.89	41.77	41.92	154600
2005-02-16	41.93	42.98	41.39	42.20	118600
2005-02-17	42.15	42.92	41.76	41.76	94800
2005-02-18	41.79	41.97	40.38	40.46	78200
2005-02-22	40.75	40.92	39.54	39.61	100000
2005-02-23	39.65	41.08	39.56	40.70	80000
2005-02-24	40.55	41.08	40.09	40.82	49200
2005-02-25	40.72	42.14	40.47	41.30	66300
2005-02-28	41.35	41.35	39.82	39.99	85500
2005-03-01	39.95	41.00	39.90	40.55	46200
2005-03-02	40.45	41.20	40.21	40.74	42700
2005-03-03	40.80	40.90	40.08	40.45	49300
2005-03-04	40.50	41.00	40.33	40.80	33000
2005-03-07	40.80	41.55	40.77	40.98	80300
2005-03-08	40.98	41.21	40.51	40.72	59200
2005-03-09	40.95	41.00	40.10	40.48	118000
2005-03-10	40.48	40.87	40.19	40.19	45400
2005-03-11	40.15	40.44	40.00	40.39	34400
2005-03-14	40.30	40.84	39.88	40.26	50200
2005-03-15	40.30	40.61	40.06	40.06	47000
2005-03-16	40.00	40.49	39.55	40.41	78200
2005-03-17	40.41	40.72	39.96	40.32	32500
2005-03-18	40.45	40.48	35.90	36.29	787900
2005-03-21	38.00	38.00	35.71	36.28	613400
2005-03-22	36.32	36.99	35.20	35.20	266900
2005-03-23	35.21	35.50	34.70	35.27	269400
2005-03-24	35.50	36.19	35.45	35.96	318200
2005-03-28	36.20	36.99	35.47	36.20	180300
2005-03-29	36.15	36.99	36.15	36.99	198700
2005-03-30	36.90	37.58	36.90	37.25	95400
2005-03-31	37.20	37.65	37.04	37.52	140900
2005-04-01	37.52	37.76	36.64	36.98	91500
2005-04-04	36.90	37.60	36.25	37.39	79400
2005-04-05	37.45	37.47	36.84	37.30	91100
2005-04-06	37.31	37.81	37.19	37.19	67300
2005-04-07	37.20	37.65	36.76	37.53	70800
2005-04-08	37.53	37.66	37.09	37.09	38400
2005-04-11	37.15	37.15	36.51	36.60	47000
2005-04-12	36.61	38.00	36.53	37.88	72600
2005-04-13	37.80	37.80	36.90	37.11	58200
2005-04-14	37.11	37.55	37.08	37.35	74400
2005-04-15	37.36	37.36	36.46	36.77	135000
2005-04-18	36.62	36.68	35.90	36.45	109800
2005-04-19	36.45	37.32	36.35	37.14	68900
2005-04-20	37.00	37.00	36.25	36.25	105200
2005-04-21	36.40	37.20	36.32	36.76	95800
2005-04-22	36.70	36.92	36.15	36.61	120100
2005-04-25	36.50	37.09	36.30	37.09	78400
2005-04-26	37.08	37.13	36.52	36.85	64900
2005-04-27	36.75	39.42	36.20	38.60	164700
2005-04-28	38.00	38.03	37.05	37.05	131100
2005-04-29	37.20	37.30	35.69	36.02	220300
2005-05-02	35.90	36.65	35.60	36.35	132600
2005-05-03	36.35	36.60	35.77	35.98	161500
2005-05-04	35.90	36.49	35.81	36.13	92800
2005-05-05	36.00	36.00	35.35	35.58	67200
2005-05-06	35.73	35.89	35.35	35.46	74300
2005-05-09	35.46	36.24	35.20	35.80	57300
2005-05-10	35.75	35.86	35.20	35.35	71300
2005-05-11	35.40	35.74	34.81	35.56	54000
2005-05-12	35.45	35.88	34.86	35.02	52200
2005-05-13	35.27	35.43	34.71	34.86	87600
2005-05-16	34.86	35.40	34.86	35.34	73300
2005-05-17	35.34	36.07	34.77	35.84	94300
2005-05-18	36.00	37.18	36.00	36.55	71000
2005-05-19	36.55	37.26	36.50	37.25	82500
2005-05-20	37.15	37.79	36.93	37.34	61200
2005-05-23	37.20	37.76	37.20	37.73	69700
2005-05-24	37.65	38.28	37.60	38.28	106300
2005-05-25	38.05	38.20	37.70	37.90	129100
2005-05-26	37.91	39.25	37.86	39.10	117400
2005-05-27	39.10	39.85	38.90	39.70	105900
2005-05-31	39.55	39.65	39.25	39.25	102400
2005-06-01	39.20	39.57	38.99	39.50	90200
2005-06-02	39.35	39.48	39.06	39.26	87000
2005-06-03	39.30	40.07	39.30	39.73	187900
2005-06-06	39.73	39.99	39.15	39.99	79600
2005-06-07	40.09	40.36	39.74	40.01	134800
2005-06-08	40.01	40.08	39.63	39.71	76100
2005-06-09	39.75	40.10	39.56	40.09	75000
2005-06-10	40.10	40.58	40.09	40.34	61700
2005-06-13	40.25	40.65	39.68	40.00	128800
2005-06-14	40.00	40.26	39.65	39.90	85900
2005-06-15	40.05	40.28	39.61	40.28	146800
2005-06-16	40.35	40.95	40.11	40.95	87500
2005-06-17	41.35	41.68	40.98	41.35	106000
2005-06-20	41.45	42.30	41.45	42.09	125700
2005-06-21	42.10	42.40	41.75	42.14	46400
2005-06-22	42.25	42.30	41.26	41.91	74000
2005-06-23	42.00	42.05	40.50	40.88	76800
2005-06-24	40.88	40.88	39.82	39.95	90200
2005-06-27	40.05	40.75	40.00	40.75	76000
2005-06-28	40.85	41.65	40.85	41.35	72900
2005-06-29	41.45	42.64	41.31	42.25	89300
2005-06-30	42.25	42.57	42.00	42.00	136900
2005-07-01	42.10	42.42	41.66	42.00	47200
2005-07-05	42.00	43.31	41.95	43.31	60400
2005-07-06	43.15	43.15	42.01	42.04	56100
2005-07-07	41.90	42.60	41.40	42.52	44800
2005-07-08	42.40	43.80	42.15	43.48	61400
2005-07-11	43.43	44.45	43.18	44.08	77400
2005-07-12	43.88	44.16	43.63	43.95	54000
2005-07-13	43.94	43.95	43.57	43.81	68800
2005-07-14	43.96	44.28	43.63	43.96	45600
2005-07-15	43.86	43.95	43.54	43.71	57600
2005-07-18	43.90	44.02	43.12	43.65	42900
2005-07-19	43.64	43.95	43.53	43.90	47300
2005-07-20	43.75	44.05	43.25	43.90	43900
2005-07-21	43.95	44.23	43.15	43.83	98400
2005-07-22	43.68	43.88	43.10	43.88	72400
2005-07-25	43.88	43.88	43.08	43.26	54600
2005-07-26	43.31	43.96	42.92	43.90	86300
2005-07-27	43.67	43.68	42.73	43.50	54900
2005-07-28	45.75	47.70	45.74	46.74	247300
2005-07-29	46.74	47.15	46.55	47.06	145100
2005-08-01	47.13	47.40	46.76	46.77	122600
2005-08-02	46.90	49.14	46.81	48.55	321200
2005-08-03	48.55	50.00	48.39	49.44	237900
2005-08-04	49.20	49.20	47.33	47.34	106900
2005-08-05	47.59	47.99	45.90	46.56	213500
2005-08-08	46.80	47.15	45.95	46.10	151100
2005-08-09	46.35	46.74	45.86	46.07	140000
2005-08-10	46.32	47.63	46.32	46.96	103500
2005-08-11	46.96	47.75	46.69	47.70	73400
2005-08-12	47.55	47.55	46.40	46.60	96600
2005-08-15	46.85	47.67	46.40	47.30	104700
2005-08-16	47.15	47.15	46.32	46.65	49300
2005-08-17	46.50	47.06	46.20	46.56	59400
2005-08-18	46.46	46.46	45.69	45.95	58000
2005-08-19	45.96	46.75	45.95	46.70	44900
2005-08-22	46.71	47.62	46.60	47.20	73900
2005-08-23	47.20	47.57	46.67	46.69	78600
2005-08-24	46.80	47.69	46.41	46.80	83000
2005-08-25	47.05	47.34	46.85	47.10	70000
2005-08-26	47.10	47.10	45.50	45.65	95800
2005-08-29	45.05	45.90	45.05	45.78	97800
2005-08-30	45.65	46.50	45.65	46.27	69100
2005-08-31	46.42	48.13	46.14	48.07	156600
2005-09-01	48.07	49.20	47.97	48.81	107600
2005-09-02	48.80	48.83	48.01	48.83	67300
2005-09-06	48.83	49.24	48.69	49.06	83100
2005-09-07	49.00	49.03	48.26	48.75	59000
2005-09-08	48.63	48.63	47.90	48.17	67000
2005-09-09	48.32	49.02	48.15	49.02	52500
2005-09-12	48.92	49.95	48.52	49.80	66100
2005-09-13	49.70	50.15	49.40	49.78	78900
2005-09-14	49.93	50.10	47.95	48.20	108400
2005-09-15	48.35	49.50	47.93	49.07	75800
2005-09-16	49.00	49.00	48.22	48.67	195400
2005-09-19	48.67	48.73	48.00	48.35	69000
2005-09-20	48.50	48.73	47.29	47.35	85200
2005-09-21	47.10	47.13	46.25	46.38	80400
2005-09-22	46.15	48.03	45.53	47.41	129500
2005-09-23	47.41	48.40	47.05	48.15	124700
2005-09-26	48.40	49.10	48.20	48.35	99200
2005-09-27	48.45	49.51	47.88	48.70	119200
2005-09-28	48.71	50.20	48.70	49.92	121500
2005-09-29	50.00	51.99	49.77	51.63	140300
2005-09-30	51.54	51.55	50.86	51.20	162500
2005-10-03	51.20	51.90	50.86	51.42	80200
2005-10-04	51.41	52.30	51.31	51.55	122600
2005-10-05	51.50	51.51	49.45	49.50	141300
2005-10-06	49.60	50.40	49.12	49.69	67400
2005-10-07	49.89	50.76	49.74	50.24	40500
2005-10-10	50.34	50.49	49.90	50.10	95400
2005-10-11	50.14	50.25	48.31	48.35	168200
2005-10-12	48.35	48.60	46.98	47.74	133300
2005-10-13	47.74	47.74	45.38	46.72	239100
2005-10-14	47.02	48.55	46.80	48.14	129700
2005-10-17	48.25	49.58	48.12	49.36	160000
2005-10-18	50.00	51.86	50.00	50.06	226700
2005-10-19	50.00	52.31	49.23	52.30	234400
2005-10-20	52.30	52.30	50.20	50.36	178500
2005-10-21	50.50	52.30	50.40	51.27	142600
2005-10-24	51.40	52.65	50.86	52.65	112400
2005-10-25	52.74	52.74	50.08	51.50	125300
2005-10-26	51.60	52.49	50.07	50.36	145800
2005-10-27	50.25	50.60	46.29	46.77	444800
2005-10-28	47.50	50.50	47.50	50.50	278800
2005-10-31	50.75	52.29	50.63	50.93	166800
2005-11-01	51.18	51.80	49.70	51.15	236800
2005-11-02	51.25	51.87	51.24	51.61	215300
2005-11-03	51.86	53.01	51.31	51.95	172100
2005-11-04	51.21	51.21	35.03	49.00	478200
2005-11-07	49.25	49.42	48.50	49.40	252000
2005-11-08	49.40	49.40	48.00	48.65	353800
2005-11-09	48.75	49.49	48.71	49.41	181700
2005-11-10	49.60	50.74	49.23	50.74	224900
2005-11-11	50.89	51.57	50.55	50.82	121600
2005-11-14	50.95	51.70	50.47	51.50	151900
2005-11-15	51.35	51.54	49.90	50.08	103300
2005-11-16	50.25	50.85	49.69	50.81	84100
2005-11-17	50.94	52.45	50.78	51.98	122800
2005-11-18	52.50	52.50	51.02	51.40	67100
2005-11-21	51.25	52.93	50.89	52.60	107500
2005-11-22	52.70	52.70	51.16	51.16	138900
2005-11-23	51.66	51.82	50.97	51.48	90900
2005-11-25	51.60	51.70	50.89	51.01	28100
2005-11-28	50.80	50.81	49.50	49.95	121000
2005-11-29	50.00	50.70	49.78	50.34	136000
2005-11-30	50.34	50.76	49.83	50.56	281200
2005-12-01	50.70	52.08	50.61	51.97	138400
2005-12-02	51.20	51.59	50.75	51.41	212800
2005-12-05	51.45	51.53	49.93	51.43	172800
2005-12-06	51.55	52.11	51.51	51.72	202100
2005-12-07	52.22	52.22	51.15	51.49	107200
2005-12-08	51.60	51.80	51.01	51.55	100000
2005-12-09	51.65	52.00	51.44	51.55	91600
2005-12-12	51.60	51.60	50.79	51.05	66400
2005-12-13	51.05	51.05	50.13	50.40	82800
2005-12-14	50.36	50.37	49.10	49.39	234600
2005-12-15	49.50	49.75	48.81	49.25	246100
2005-12-16	49.25	49.36	48.76	49.20	292300
2005-12-19	49.30	49.60	48.80	48.88	125100
2005-12-20	48.95	50.32	48.80	49.57	152400
2005-12-21	49.77	50.35	49.04	49.72	112800
2005-12-22	50.10	50.25	49.70	49.86	107300
2005-12-23	50.00	50.30	49.83	49.95	30900
2005-12-27	50.03	50.50	49.27	49.32	77800
2005-12-28	49.20	50.04	49.20	49.96	61100
2005-12-29	50.05	50.25	49.56	49.74	91200
2005-12-30	49.64	49.64	48.59	48.67	81100
2006-01-03	48.87	49.26	47.80	48.20	197900
2006-01-04	48.20	49.80	48.00	49.39	151600
2006-01-05	49.25	49.75	48.69	49.57	158200
2006-01-06	49.58	50.23	49.56	50.20	213700
2006-01-09	50.35	51.14	50.17	50.84	100300
2006-01-10	50.64	53.00	50.60	52.50	236700
2006-01-11	52.51	52.69	51.41	51.85	105500
2006-01-12	51.85	52.03	51.25	51.25	70100
2006-01-13	51.35	51.66	50.55	51.66	64000
2006-01-17	51.66	51.90	51.23	51.46	102100
2006-01-18	51.47	51.88	51.10	51.70	99100
2006-01-19	51.85	52.26	51.20	51.37	139400
2006-01-20	51.77	51.80	51.00	51.10	87700
2006-01-23	51.08	51.45	50.77	51.01	102900
2006-01-24	51.01	51.95	50.89	51.75	91900
2006-01-25	51.65	52.22	51.47	51.68	81100
2006-01-26	51.93	54.04	51.85	54.03	178600
2006-01-27	53.88	54.17	53.45	53.93	80900
2006-01-30	53.80	54.54	53.76	54.15	100800
2006-01-31	53.90	53.90	52.70	53.45	118000
2006-02-01	53.30	54.85	53.13	54.20	133200
2006-02-02	54.10	54.27	52.70	53.65	103100
2006-02-03	53.65	53.66	52.22	52.75	137500
2006-02-06	52.82	53.08	52.18	53.08	82800
2006-02-07	52.83	53.45	51.47	51.80	92700
2006-02-08	52.00	52.54	51.48	52.25	62300
2006-02-09	52.26	53.08	51.70	51.91	114700
2006-02-10	51.80	52.01	51.12	51.19	159200
2006-02-13	51.19	51.19	50.12	50.56	172100
2006-02-14	50.70	52.00	50.34	51.78	170700
2006-02-15	51.65	51.90	51.00	51.35	133100
2006-02-16	51.25	51.26	48.45	48.46	403600
2006-02-17	48.49	48.50	46.83	47.04	472300
2006-02-21	46.95	47.61	46.60	47.03	369000
2006-02-22	47.25	48.71	47.19	48.71	163200
2006-02-23	48.31	48.93	47.64	48.18	169800
2006-02-24	48.00	49.56	47.66	48.74	277600
2006-02-27	48.90	49.40	47.86	48.25	157000
2006-02-28	48.00	48.15	46.76	46.95	224900
2006-03-01	46.97	48.08	46.97	47.75	121000
2006-03-02	47.58	47.59	45.50	45.94	421000
2006-03-03	45.80	46.87	45.75	46.26	403200
2006-03-06	46.10	46.57	45.45	45.87	203300
2006-03-07	45.80	46.27	45.15	45.90	133400
2006-03-08	45.90	46.72	45.48	46.21	101200
2006-03-09	46.18	46.19	44.77	45.17	120200
2006-03-10	45.23	45.72	44.77	45.55	82100
2006-03-13	45.80	46.84	45.78	46.30	122300
2006-03-14	46.15	47.52	45.99	47.22	116900
2006-03-15	47.29	47.79	46.50	47.22	203200
2006-03-16	47.37	48.19	47.23	47.78	75000
2006-03-17	47.85	47.85	46.65	47.15	199200
2006-03-20	47.10	47.52	46.60	47.29	102700
2006-03-21	47.35	47.51	46.00	46.03	132400
2006-03-22	45.90	47.04	45.54	46.79	170100
2006-03-23	46.86	47.30	46.55	47.28	86800
2006-03-24	47.11	47.84	46.91	47.70	142900
2006-03-27	47.65	47.65	46.35	46.77	114000
2006-03-28	46.63	47.54	46.38	46.52	109700
2006-03-29	46.42	47.94	46.42	47.61	71100
2006-03-30	47.56	47.78	46.81	47.14	78100
2006-03-31	47.39	47.39	46.55	47.08	48300
2006-04-03	47.25	47.52	46.36	46.62	90200
2006-04-04	46.55	47.40	45.71	46.84	112900
2006-04-05	46.84	47.85	46.19	47.54	199800
2006-04-06	47.55	47.58	46.65	47.15	128300
2006-04-07	47.20	47.35	46.22	46.23	185000
2006-04-10	46.31	46.38	45.50	45.83	70100
2006-04-11	45.77	45.78	45.01	45.09	81400
2006-04-12	45.09	45.84	44.93	45.24	102300
2006-04-13	45.24	45.25	44.50	45.07	210900
2006-04-17	45.07	45.30	44.07	44.27	259400
2006-04-18	44.29	45.16	44.10	45.12	241600
2006-04-19	45.07	46.37	45.05	46.25	247300
2006-04-20	46.08	46.50	45.55	45.95	152000
2006-04-21	46.45	46.61	45.10	45.32	171100
2006-04-24	45.23	45.50	44.15	44.60	206300
2006-04-25	44.50	44.80	44.10	44.26	185600
2006-04-26	44.40	45.63	44.15	44.25	358800
2006-04-27	42.50	45.29	41.00	43.20	523500
2006-04-28	43.00	43.40	42.83	43.20	252100
2006-05-01	43.40	43.74	42.78	42.93	243200
2006-05-02	42.85	42.92	42.18	42.43	222400
2006-05-03	42.43	42.45	41.29	41.60	217800
2006-05-04	41.53	42.02	41.42	41.80	111700
2006-05-05	41.68	41.93	41.46	41.50	221300
2006-05-08	41.45	41.46	40.36	40.57	445500
2006-05-09	40.57	40.82	40.03	40.31	231500
2006-05-10	40.31	40.31	39.37	39.58	338200
2006-05-11	39.50	39.75	39.32	39.41	169000
2006-05-12	39.30	39.64	38.98	39.27	167300
2006-05-15	39.02	39.23	38.83	38.89	354000
2006-05-16	38.90	38.90	38.16	38.24	205800
2006-05-17	38.05	38.06	37.12	37.24	290100
2006-05-18	40.00	41.79	39.44	41.07	715900
2006-05-19	41.08	41.08	39.92	40.15	341700
2006-05-22	40.00	40.01	39.19	39.30	277000
2006-05-23	39.20	39.76	38.60	39.18	239300
2006-05-24	39.18	40.46	39.07	40.02	452100
2006-05-25	40.35	40.50	39.08	39.69	165000
2006-05-26	39.90	40.09	39.07	39.11	230900
2006-05-30	38.91	38.91	38.03	38.05	165500
2006-05-31	38.06	38.46	37.70	38.01	176900
2006-06-01	38.11	38.68	37.96	38.63	204100
2006-06-02	38.79	39.21	38.27	38.62	115200
2006-06-05	38.30	38.30	37.46	37.66	157700
2006-06-06	37.80	37.92	36.89	37.29	143000
2006-06-07	37.25	37.93	36.95	37.17	142200
2006-06-08	36.95	37.71	36.54	37.60	302300
2006-06-09	37.70	38.71	37.37	38.11	281400
2006-06-12	38.19	38.19	36.94	36.96	157700
2006-06-13	36.74	37.33	36.60	36.99	239900
2006-06-14	36.80	37.37	36.52	37.09	204900
2006-06-15	37.29	38.08	37.15	37.90	156400
2006-06-16	37.90	37.91	36.90	37.26	329200
2006-06-19	37.30	37.45	36.81	37.02	156600
2006-06-20	36.92	37.19	36.70	36.92	207400
2006-06-21	36.82	37.83	36.76	37.44	222900
2006-06-22	37.30	37.58	36.95	37.28	172200
2006-06-23	36.80	37.03	36.53	36.77	201800
2006-06-26	36.78	37.25	36.76	37.16	135700
2006-06-27	37.08	37.22	36.33	36.47	161500
2006-06-28	36.60	37.16	36.45	36.82	162900
2006-06-29	37.00	37.39	36.31	37.15	193800
2006-06-30	37.25	37.25	36.16	36.31	159800
2006-07-03	36.30	36.30	35.71	36.04	78100
2006-07-05	35.60	35.80	35.12	35.70	300900
2006-07-06	35.65	36.46	35.65	36.38	263300
2006-07-07	36.40	36.85	36.35	36.51	99700
2006-07-10	36.50	36.69	36.35	36.50	249600
2006-07-11	36.40	36.59	36.17	36.49	333200
2006-07-12	36.40	36.53	35.85	35.89	148600
2006-07-13	35.88	35.88	34.86	34.97	248700
2006-07-14	34.87	35.27	34.70	35.03	96100
2006-07-17	35.03	35.12	34.56	34.65	98600
2006-07-18	34.80	34.87	33.69	34.37	176700
2006-07-19	34.36	35.03	34.35	35.00	225800
2006-07-20	35.00	35.25	33.93	34.16	159600
2006-07-21	34.16	34.19	33.75	34.16	121600
2006-07-24	34.30	35.19	34.30	35.01	112500
2006-07-25	34.97	36.05	34.97	36.05	151200
2006-07-26	36.00	36.90	36.00	36.50	162400
2006-07-27	36.25	36.26	34.60	34.94	205200
2006-07-28	34.70	35.00	34.32	34.80	245000
2006-07-31	34.55	34.80	34.01	34.38	170500
2006-08-01	34.25	34.75	34.12	34.38	158700
2006-08-02	34.80	34.80	33.74	34.17	150400
2006-08-03	34.17	34.71	33.93	34.65	174100
2006-08-04	34.90	35.37	34.84	35.17	152200
2006-08-07	35.05	35.17	34.54	34.74	117600
2006-08-08	34.71	34.94	33.98	34.05	112900
2006-08-09	34.15	34.19	33.14	33.25	118400
2006-08-10	33.14	33.27	32.42	33.09	137500
2006-08-11	33.09	33.27	32.90	33.16	68900
2006-08-14	33.33	33.55	32.92	32.93	55700
2006-08-15	33.15	33.37	33.00	33.28	60800
2006-08-16	33.30	33.66	33.25	33.66	76900
2006-08-17	33.60	34.12	33.56	34.02	70100
2006-08-18	34.11	34.26	33.90	34.14	67000
2006-08-21	33.98	33.98	33.60	33.81	109400
2006-08-22	33.80	33.95	33.38	33.55	55300
2006-08-23	33.61	33.70	33.14	33.45	101700
2006-08-24	33.45	33.48	33.11	33.30	77100
2006-08-25	33.30	33.66	33.25	33.35	68700
2006-08-28	33.39	33.72	33.30	33.55	41400
2006-08-29	33.60	33.98	33.36	33.95	62500
2006-08-30	33.96	34.24	33.93	34.02	69300
2006-08-31	34.03	34.40	33.89	34.11	101700
2006-09-01	34.29	34.45	34.20	34.25	53000
2006-09-05	34.25	34.34	34.02	34.13	98800
2006-09-06	34.07	34.19	34.01	34.04	96200
2006-09-07	34.04	34.20	34.03	34.06	98800
2006-09-08	34.07	34.67	34.07	34.58	85200
2006-09-11	34.53	35.25	34.51	35.10	72100
2006-09-12	35.11	36.15	34.80	36.01	128800
2006-09-13	36.00	36.17	35.26	35.66	110500
2006-09-14	35.63	35.71	35.30	35.52	67700
2006-09-15	35.75	36.21	35.58	36.08	144500
2006-09-18	36.05	36.20	35.26	35.31	107800
2006-09-19	35.30	35.55	34.21	34.90	273500
2006-09-20	35.00	35.49	34.93	35.40	155300
2006-09-21	35.40	35.58	34.50	34.81	137600
2006-09-22	34.80	34.97	34.55	34.81	137800
2006-09-25	34.81	35.44	34.30	35.27	118700
2006-09-26	35.27	35.79	34.92	35.30	94900
2006-09-27	35.25	35.78	35.05	35.40	143000
2006-09-28	35.37	35.68	34.86	35.30	61100
2006-09-29	35.31	35.35	34.62	34.77	165100
2006-10-02	34.56	34.69	34.35	34.65	110600
2006-10-03	34.55	34.98	34.33	34.85	79000
2006-10-04	34.80	35.37	34.70	35.23	54600
2006-10-05	35.34	35.88	34.97	35.44	104800
2006-10-06	35.45	35.78	35.26	35.66	72600
2006-10-09	35.60	35.99	35.31	35.94	59200
2006-10-10	35.97	36.10	35.57	35.90	47700
2006-10-11	35.70	35.71	35.06	35.26	103100
2006-10-12	35.31	36.10	35.31	36.10	95300
2006-10-13	36.16	36.58	36.16	36.49	58200
2006-10-16	36.60	36.96	36.60	36.78	64100
2006-10-17	36.63	36.67	36.32	36.53	57200
2006-10-18	36.74	37.29	36.74	37.11	99100
2006-10-19	37.12	37.24	36.48	36.59	65300
2006-10-20	36.68	36.82	36.35	36.48	66700
2006-10-23	36.40	36.82	36.11	36.33	80900
2006-10-24	36.28	36.38	36.03	36.17	83800
2006-10-25	36.05	37.33	36.05	37.26	96100
2006-10-26	37.05	37.05	36.24	36.86	157000
2006-10-27	36.87	37.13	36.64	37.00	212400
2006-10-30	36.93	37.53	36.80	37.38	96500
2006-10-31	37.29	37.40	36.89	37.06	168000
2006-11-01	37.06	37.17	36.86	36.90	183900
2006-11-02	36.90	36.90	36.41	36.67	150300
2006-11-03	36.77	36.80	36.21	36.42	101900
2006-11-06	36.55	36.77	36.28	36.75	82200
2006-11-07	36.75	37.14	36.70	37.09	132300
2006-11-08	37.03	37.46	37.02	37.24	55500
2006-11-09	37.28	37.28	36.53	36.85	123500
2006-11-10	36.91	37.54	36.77	37.54	75800
2006-11-13	37.54	38.09	37.36	37.91	67600
2006-11-14	37.89	38.83	37.60	38.83	100400
2006-11-15	38.83	39.51	38.77	39.09	103500
2006-11-16	39.25	39.49	39.07	39.28	75400
2006-11-17	39.28	39.43	39.03	39.16	57200
2006-11-20	39.16	39.97	38.89	39.45	133400
2006-11-21	39.46	39.55	38.89	38.99	66900
2006-11-22	38.95	39.01	38.62	38.82	110600
2006-11-24	38.65	39.20	38.58	38.91	35900
2006-11-27	38.90	39.01	37.91	38.26	62700
2006-11-28	38.24	38.52	37.99	38.47	116100
2006-11-29	38.67	39.30	38.62	39.09	67200
2006-11-30	39.09	39.37	38.90	39.06	106400
2006-12-01	39.03	39.04	37.93	38.37	91200
2006-12-04	37.95	38.60	37.80	38.55	58900
2006-12-05	38.60	39.09	38.60	39.05	83900
2006-12-06	39.04	39.10	38.71	38.79	109800
2006-12-07	38.87	38.87	38.35	38.67	89900
2006-12-08	38.63	39.04	37.98	38.91	80500
2006-12-11	38.85	39.00	38.70	38.82	108000
2006-12-12	38.83	39.00	38.31	38.66	124000
2006-12-13	38.70	38.75	38.45	38.68	150000
2006-12-14	38.68	39.61	38.68	39.43	167500
2006-12-15	40.31	40.31	39.50	39.86	129900
2006-12-18	39.87	40.02	39.56	39.73	135500
2006-12-19	39.70	40.17	39.70	40.09	79300
2006-12-20	40.14	40.72	40.14	40.50	92600
2006-12-21	40.59	41.75	40.49	40.92	99600
2006-12-22	40.80	41.43	40.70	41.18	67500
2006-12-26	41.19	42.27	41.12	42.13	106000
2006-12-27	42.25	43.22	42.25	43.20	114200
2006-12-28	43.15	44.15	43.15	43.68	177600
2006-12-29	43.69	43.85	43.33	43.36	159400
2007-01-03	43.55	44.80	42.71	44.60	187100
2007-01-04	44.35	44.63	43.27	43.69	133100
2007-01-05	43.15	43.58	42.73	42.89	143000
2007-01-08	42.89	43.19	42.78	43.07	114600
2007-01-09	42.96	43.21	41.79	42.48	151200
2007-01-10	42.48	42.49	41.59	42.00	117600
2007-01-11	42.05	42.55	42.05	42.52	84900
2007-01-12	42.60	42.72	42.03	42.18	77600
2007-01-16	42.40	42.67	41.80	41.95	71500
2007-01-17	41.80	41.88	41.62	41.66	85300
2007-01-18	41.76	41.76	41.09	41.18	83800
2007-01-19	41.30	41.56	41.19	41.52	69000
2007-01-22	41.50	41.62	40.75	41.08	81300
2007-01-23	40.95	41.40	40.85	41.09	114900
2007-01-24	41.07	41.52	41.06	41.34	48100
2007-01-25	41.43	41.57	41.05	41.13	75400
2007-01-26	41.13	41.14	40.48	41.02	68300
2007-01-29	40.87	41.53	40.82	41.27	88900
2007-01-30	41.87	42.31	41.27	42.31	60500
2007-01-31	42.16	42.27	41.56	42.04	76700
2007-02-01	42.04	42.92	42.03	42.80	101500
2007-02-02	42.90	43.53	42.77	43.07	85200
2007-02-05	43.02	43.47	42.34	43.11	95700
2007-02-06	43.23	43.67	43.09	43.42	69100
2007-02-07	43.47	43.47	43.03	43.34	66500
2007-02-08	43.20	43.33	43.00	43.11	64900
2007-02-09	43.04	43.24	42.48	42.69	42400
2007-02-12	42.73	43.15	42.59	42.71	67660
2007-02-13	42.88	43.03	42.63	42.94	75964
2007-02-14	43.04	43.65	42.82	43.30	75986
2007-02-15	43.37	43.37	43.02	43.02	62900
2007-02-16	43.03	43.03	40.82	41.50	220500
2007-02-20	41.44	43.30	40.81	42.64	188900
2007-02-21	42.39	42.39	41.26	41.43	249800
2007-02-22	42.00	42.23	41.33	41.67	240900
2007-02-23	41.67	41.77	41.04	41.70	256300
2007-02-26	41.80	42.23	41.29	42.09	164364
2007-02-27	41.65	42.09	40.62	41.00	166400
2007-02-28	40.90	41.00	39.11	40.65	152300
2007-03-01	40.15	41.27	39.82	40.95	175321
2007-03-02	40.95	41.15	40.20	40.24	92900
2007-03-05	39.87	40.72	39.67	39.67	95700
2007-03-06	40.00	41.00	39.36	40.85	146500
2007-03-07	40.75	41.13	40.27	40.81	194800
2007-03-08	41.16	41.26	40.72	41.26	362700
2007-03-09	41.56	41.67	41.18	41.44	196800
2007-03-12	41.51	41.51	41.02	41.22	218700
2007-03-13	41.01	41.01	40.01	40.09	176600
2007-03-14	40.00	40.27	39.46	40.05	214800
2007-03-15	40.06	40.78	40.05	40.59	153400
2007-03-16	40.59	40.59	39.78	40.10	186700
2007-03-19	40.29	40.36	40.06	40.27	110200
2007-03-20	40.14	40.34	39.55	40.34	153400
2007-03-21	40.46	41.99	40.46	41.65	135800
2007-03-22	41.80	41.80	41.21	41.54	59100
2007-03-23	41.54	41.68	41.16	41.57	69500
2007-03-26	41.50	41.93	41.17	41.74	76900
2007-03-27	41.74	41.84	41.46	41.66	58200
2007-03-28	41.53	41.71	41.02	41.30	183100
2007-03-29	41.55	41.70	41.04	41.47	60700
2007-03-30	41.57	42.40	41.57	41.79	136300
2007-04-02	41.79	41.84	41.37	41.61	71600
2007-04-03	41.77	42.79	41.71	42.58	173200
2007-04-04	42.65	42.84	42.47	42.70	65900
2007-04-05	42.75	42.95	42.64	42.78	56200
2007-04-09	42.79	42.91	42.23	42.33	47200
2007-04-10	42.33	42.64	42.02	42.28	62700
2007-04-11	43.11	43.11	41.69	41.86	100100
2007-04-12	41.86	42.14	41.69	41.95	49500
2007-04-13	41.92	41.92	41.38	41.79	193100
2007-04-16	42.04	42.95	42.04	42.62	94700
2007-04-17	42.57	42.95	42.39	42.47	84100
2007-04-18	42.31	42.86	42.31	42.52	65200
2007-04-19	42.35	42.60	42.04	42.15	75400
2007-04-20	42.62	43.00	42.57	42.68	115300
2007-04-23	42.68	42.95	42.55	42.59	87400
2007-04-24	42.71	42.96	42.54	42.54	82200
2007-04-25	42.60	43.02	42.49	42.83	114100
2007-04-26	41.75	42.64	41.50	42.49	131500
2007-04-27	42.49	42.49	41.20	41.23	151300
2007-04-30	41.22	41.25	40.22	40.22	113900
2007-05-01	40.23	40.54	39.89	39.97	119800
2007-05-02	39.97	40.20	39.92	40.12	125500
2007-05-03	40.27	40.97	40.27	40.68	69800
2007-05-04	40.83	41.40	40.68	41.17	88700
2007-05-07	41.17	41.37	40.92	41.08	66400
2007-05-08	40.86	40.86	40.31	40.79	74300
2007-05-09	40.61	40.73	40.23	40.68	56600
2007-05-10	40.48	40.78	40.32	40.44	94400
2007-05-11	40.60	41.45	40.60	41.14	53900
2007-05-14	40.99	41.30	40.28	40.34	84300
2007-05-15	40.23	40.72	39.60	39.69	106500
2007-05-16	39.74	39.74	39.28	39.70	77400
2007-05-17	39.68	39.87	39.36	39.66	64700
2007-05-18	39.79	39.79	39.15	39.38	74300
2007-05-21	39.40	39.67	39.09	39.54	61600
2007-05-22	39.73	39.80	39.40	39.64	69300
2007-05-23	39.68	39.78	39.18	39.24	66400
2007-05-24	39.27	39.27	38.74	38.88	87800
2007-05-25	39.00	39.85	38.93	39.80	81900
2007-05-29	39.87	40.38	39.60	40.02	82700
2007-05-30	39.82	40.42	39.71	40.26	64200
2007-05-31	40.26	40.26	39.37	39.62	120300
2007-06-01	39.78	42.65	39.68	41.75	273000
2007-06-04	41.75	42.12	41.03	41.77	109800
2007-06-05	41.77	41.77	40.64	40.90	75400
2007-06-06	40.90	41.37	40.70	41.08	53900
2007-06-07	40.93	41.33	40.20	40.20	74400
2007-06-08	40.07	40.31	39.71	40.21	103500
2007-06-11	40.05	40.41	39.70	40.22	84400
2007-06-12	40.07	40.51	39.75	39.97	106700
2007-06-13	39.95	40.47	39.75	40.34	121300
2007-06-14	40.02	40.38	39.82	39.86	151000
2007-06-15	40.88	41.68	40.41	40.77	136800
2007-06-18	40.37	40.43	39.75	39.83	153500
2007-06-19	39.72	40.47	39.53	40.30	88900
2007-06-20	40.34	40.48	39.85	39.94	112500
2007-06-21	39.82	40.30	39.61	40.02	128900
2007-06-22	40.01	40.10	39.69	40.02	185400
2007-06-25	39.87	40.06	39.32	39.73	178300
2007-06-26	39.88	40.02	38.86	39.71	211100
2007-06-27	39.47	40.30	39.04	40.22	158600
2007-06-28	40.48	40.55	40.09	40.36	96800
2007-06-29	40.57	40.68	39.79	39.83	148300
2007-07-02	39.94	40.30	39.80	40.26	110700
2007-07-03	40.23	40.71	40.04	40.56	52200
2007-07-05	40.76	41.25	40.64	41.00	115500
2007-07-06	40.91	41.08	40.51	40.85	83300
2007-07-09	40.84	41.59	40.46	41.34	120900
2007-07-10	41.00	41.16	39.73	39.90	163300
2007-07-11	39.90	40.30	39.83	40.03	84700
2007-07-12	40.21	40.97	40.08	40.85	62300
2007-07-13	40.84	40.93	40.57	40.64	48400
2007-07-16	40.50	40.68	39.97	40.19	114100
2007-07-17	40.20	40.60	40.20	40.30	138200
2007-07-18	40.10	40.24	39.64	40.08	213800
2007-07-19	40.08	40.25	39.88	40.04	82900
2007-07-20	40.05	40.05	38.88	39.40	352200
2007-07-23	39.48	39.58	38.88	39.00	117800
2007-07-24	38.45	38.55	37.28	37.49	124200
2007-07-25	37.62	38.07	36.99	37.91	158800
2007-07-26	37.21	37.68	36.61	37.00	143400
2007-07-27	33.75	38.17	33.00	36.95	553500
2007-07-30	36.16	37.37	35.92	36.84	353100
2007-07-31	36.85	37.45	36.48	36.48	212800
2007-08-01	36.48	36.82	35.40	36.04	311300
2007-08-02	36.11	36.87	36.08	36.81	200800
2007-08-03	36.86	36.87	34.50	34.59	241400
2007-08-06	35.46	37.71	34.14	37.06	245300
2007-08-07	36.74	38.72	36.12	37.96	237400
2007-08-08	38.90	42.16	38.59	41.29	516100
2007-08-09	41.30	45.05	40.83	42.68	621900
2007-08-10	41.61	41.90	37.75	38.30	447700
2007-08-13	38.65	38.65	35.88	36.25	323800
2007-08-14	36.32	37.00	34.90	34.94	167600
2007-08-15	35.00	35.77	34.35	34.70	192000
2007-08-16	34.45	37.79	34.45	37.61	345100
2007-08-17	39.56	43.16	38.55	39.28	292900
2007-08-20	38.97	38.99	37.74	38.59	101700
2007-08-21	38.19	38.68	37.89	38.32	66400
2007-08-22	38.57	39.14	38.06	38.74	57900
2007-08-23	38.94	39.13	37.50	37.70	78100
2007-08-24	37.79	38.77	37.64	38.56	61700
2007-08-27	38.38	38.59	37.82	37.84	67300
2007-08-28	37.66	37.66	35.72	35.78	113500
2007-08-29	36.08	37.00	35.78	36.80	66300
2007-08-30	36.34	37.06	36.34	36.69	56700
2007-08-31	37.00	37.31	36.88	37.06	99000
2007-09-04	36.92	38.44	36.85	37.90	92800
2007-09-05	37.60	38.52	37.39	37.86	121200
2007-09-06	37.85	38.04	35.38	35.53	225800
2007-09-07	34.63	35.20	34.25	34.95	217300
2007-09-10	35.10	35.24	33.76	34.51	124500
2007-09-11	34.64	35.17	33.78	34.88	100700
2007-09-12	34.82	35.34	34.23	34.71	89100
2007-09-13	34.81	35.74	34.07	34.99	119900
2007-09-14	34.56	35.22	34.08	34.84	135000
2007-09-17	34.85	34.90	33.26	33.55	174500
2007-09-18	33.70	36.22	33.61	36.13	177200
2007-09-19	36.45	37.60	36.45	36.60	163400
2007-09-20	36.63	36.87	35.73	36.18	91300
2007-09-21	36.26	36.52	35.64	35.78	107500
2007-09-24	35.71	35.71	34.63	34.99	86000
2007-09-25	34.83	35.00	34.27	34.48	78900
2007-09-26	34.69	34.78	33.90	34.56	108700
2007-09-27	34.65	35.73	34.65	35.57	63000
2007-09-28	35.57	35.68	34.13	34.27	109000
2007-10-01	34.26	36.35	34.26	36.25	154200
2007-10-02	36.37	37.12	36.14	36.99	141600
2007-10-03	36.54	36.73	35.56	35.70	113400
2007-10-04	35.83	35.83	34.54	34.54	109700
2007-10-05	34.84	35.95	34.65	35.41	103000
2007-10-08	35.40	35.40	34.61	34.87	102200
2007-10-09	34.97	35.21	34.59	35.01	92600
2007-10-10	35.03	35.46	34.66	35.26	98100
2007-10-11	35.50	35.77	34.34	34.35	116500
2007-10-12	34.33	35.00	34.33	34.79	67400
2007-10-15	34.74	34.75	33.30	33.55	166200
2007-10-16	33.53	34.19	33.32	33.36	136900
2007-10-17	33.48	33.90	32.35	32.92	236400
2007-10-18	32.63	32.87	32.31	32.32	97600
2007-10-19	32.32	32.32	30.90	30.90	169000
2007-10-22	30.57	31.67	30.57	31.47	159300
2007-10-23	31.84	31.84	30.46	30.99	203400
2007-10-24	30.77	31.08	29.83	30.88	259300
2007-10-25	29.61	31.00	29.55	29.93	286600
2007-10-26	30.06	30.48	28.87	30.39	277800
2007-10-29	30.49	30.65	29.50	30.29	296600
2007-10-30	30.21	30.21	28.52	28.65	236200
2007-10-31	28.65	29.29	28.01	29.00	351500
2007-11-01	28.52	28.58	27.84	28.46	481500
2007-11-02	28.49	28.49	26.50	27.08	299600
2007-11-05	26.73	27.89	26.61	27.36	230100
2007-11-06	27.40	27.58	26.68	27.47	141400
2007-11-07	27.10	27.17	25.98	25.98	267200
2007-11-08	26.18	28.16	25.93	27.95	329600
2007-11-09	27.46	29.87	26.67	29.28	347700
2007-11-12	29.68	30.50	29.06	29.36	169090
2007-11-13	29.58	30.66	29.51	30.36	121000
2007-11-14	30.44	31.60	29.98	30.33	159800
2007-11-15	30.07	30.55	29.50	29.81	108300
2007-11-16	29.85	30.34	29.41	29.77	120000
2007-11-19	29.30	29.30	28.22	28.41	191200
2007-11-20	28.41	28.42	27.08	28.11	208043
2007-11-21	27.94	28.40	27.43	27.45	176623
2007-11-23	27.61	27.70	26.33	26.97	146800
2007-11-26	26.97	26.97	25.77	25.92	210100
2007-11-27	26.58	26.58	25.56	26.08	224400
2007-11-28	26.08	27.23	26.08	26.99	144100
2007-11-29	26.88	26.88	26.16	26.83	111800
2007-11-30	27.48	27.96	27.06	27.07	155400
2007-12-03	27.01	27.39	26.17	27.39	132000
2007-12-04	27.04	27.43	26.52	27.16	165600
2007-12-05	26.70	27.20	26.29	26.86	179200
2007-12-06	26.75	28.89	26.75	28.68	186300
2007-12-07	28.77	28.77	27.87	28.12	130500
2007-12-10	28.02	29.75	27.55	29.13	189500
2007-12-11	29.55	29.55	27.33	27.34	137200
2007-12-12	28.06	28.06	25.82	26.53	304885
2007-12-13	26.17	26.17	25.00	25.72	196000
2007-12-14	25.29	25.70	24.63	25.06	227600
2007-12-17	24.81	25.39	24.65	24.99	144283
2007-12-18	25.14	25.70	24.61	25.65	198700
2007-12-19	25.75	25.77	24.96	25.65	134100
2007-12-20	26.12	26.12	25.05	26.02	191100
2007-12-21	26.54	26.85	26.13	26.63	319000
2007-12-24	26.36	26.99	26.36	26.90	37000
2007-12-26	26.70	26.77	25.68	26.66	127800
2007-12-27	26.50	27.21	25.56	26.36	374226
2007-12-28	26.59	26.73	25.74	26.01	168748
2007-12-31	26.27	26.44	25.35	26.09	195542
2008-01-02	26.11	26.93	25.65	25.84	299875
2008-01-03	26.15	26.23	24.59	24.61	238936
2008-01-04	24.84	24.89	23.53	23.75	227900
2008-01-07	23.91	25.46	23.80	24.83	254535
2008-01-08	25.00	25.00	23.00	23.03	288030
2008-01-09	23.07	23.56	22.50	23.56	202286
2008-01-10	23.72	25.06	23.11	24.61	214700
2008-01-11	24.37	24.68	23.47	23.67	136400
2008-01-14	23.97	24.27	23.48	24.06	115700
2008-01-15	23.99	23.99	22.59	22.66	162094
2008-01-16	22.80	23.54	22.66	23.03	258300
2008-01-17	23.16	23.16	22.00	22.39	141600
2008-01-18	22.61	22.74	21.20	21.52	259300
2008-01-22	21.27	23.23	20.58	22.62	218752
2008-01-23	22.13	25.98	22.13	25.58	323105
2008-01-24	25.82	26.13	24.55	25.53	370569
2008-01-25	25.85	26.09	25.16	25.69	297094
2008-01-28	25.82	28.85	25.08	28.74	306900
2008-01-29	28.54	29.61	28.23	29.05	303200
2008-01-30	28.90	30.88	28.83	30.06	453007
2008-01-31	29.90	34.59	29.61	34.23	673095
2008-02-01	34.32	34.95	33.43	34.52	382666
2008-02-04	34.48	34.55	33.52	34.07	246880
2008-02-05	33.50	34.88	33.49	34.29	262000
2008-02-06	34.51	35.34	33.95	35.11	271995
2008-02-07	35.03	36.43	34.82	35.67	306300
2008-02-08	35.51	36.25	34.22	34.25	256300
2008-02-11	34.33	34.52	33.34	34.15	202100
2008-02-12	34.02	34.81	33.17	33.78	317700
2008-02-13	34.20	35.05	34.00	34.57	158400
2008-02-14	34.72	34.80	32.57	33.06	189510
2008-02-15	32.66	33.00	32.08	32.49	183700
2008-02-19	32.32	32.86	31.90	32.22	277100
2008-02-20	29.60	30.64	29.16	30.04	427680
2008-02-21	32.00	32.00	29.50	29.79	421400
2008-02-22	29.90	30.36	28.43	30.16	365960
2008-02-25	30.11	31.05	29.62	30.69	271460
2008-02-26	30.13	30.99	29.61	30.69	220300
2008-02-27	30.39	30.85	29.48	30.34	247500
2008-02-28	30.26	30.29	28.88	29.44	184381
2008-02-29	29.03	30.18	28.48	29.77	275700
2008-03-03	29.48	29.80	28.51	29.13	231800
2008-03-04	28.75	30.10	28.43	29.77	246900
2008-03-05	29.54	29.88	28.30	28.53	497200
2008-03-06	28.49	28.66	26.79	27.20	463190
2008-03-07	26.86	27.67	26.50	26.86	315500
2008-03-10	27.04	27.85	26.90	27.20	333721
2008-03-11	27.54	28.32	27.07	28.32	297650
2008-03-12	28.58	28.75	27.36	27.44	328100
2008-03-13	27.17	28.23	26.61	28.10	465705
2008-03-14	28.30	28.30	27.30	27.47	337295
2008-03-17	26.95	27.91	26.56	27.47	184090
2008-03-18	28.01	28.57	27.54	28.48	319228
2008-03-19	28.64	29.32	28.00	28.43	412226
2008-03-20	28.42	30.60	28.42	30.36	415500
2008-03-24	30.42	32.29	30.42	31.21	158300
2008-03-25	31.04	32.05	30.77	31.61	259300
2008-03-26	31.52	31.75	30.60	30.87	186600
2008-03-27	30.78	30.93	28.59	28.61	244322
2008-03-28	28.75	28.75	27.19	27.58	233800
2008-03-31	27.51	28.77	27.29	27.99	180400
2008-04-01	29.15	30.00	28.53	29.97	367200
2008-04-02	29.85	31.48	29.78	31.03	249258
2008-04-03	30.81	30.98	30.07	30.48	150882
2008-04-04	30.31	30.48	29.47	29.87	195480
2008-04-07	30.29	30.98	29.49	30.21	166200
2008-04-08	30.12	30.42	29.33	29.73	135900
2008-04-09	29.81	30.14	29.00	29.04	191000
2008-04-10	29.07	29.94	28.68	29.28	135900
2008-04-11	28.89	29.22	28.03	28.10	157400
2008-04-14	28.04	29.43	27.64	28.46	254081
2008-04-15	28.66	29.48	28.26	29.37	120087
2008-04-16	29.62	30.53	29.62	30.39	91474
2008-04-17	30.19	31.35	30.19	30.88	136273
2008-04-18	31.62	32.50	31.25	31.87	171874
2008-04-21	31.68	31.68	30.82	30.94	86978
2008-04-22	30.82	30.82	29.62	30.05	164435
2008-04-23	30.19	30.40	28.99	29.60	104898
2008-04-24	29.67	29.68	28.57	28.78	294832
2008-04-25	28.68	28.98	27.59	27.69	226163
2008-04-28	28.54	28.54	27.35	27.35	210769
2008-04-29	27.45	27.50	26.58	26.95	134675
2008-04-30	26.25	26.53	24.05	24.49	319603
2008-05-01	24.64	26.19	23.92	25.98	234246
2008-05-02	26.29	26.59	25.65	26.01	169648
2008-05-05	25.87	25.95	24.69	25.04	773745
2008-05-06	24.79	26.20	24.17	26.02	899653
2008-05-07	26.21	26.21	24.30	24.67	2281902
2008-05-08	24.67	25.44	24.36	25.26	2360895
2008-05-09	24.75	25.34	24.25	24.50	266355
2008-05-12	24.59	25.56	24.59	25.42	169097
2008-05-13	25.51	25.51	24.80	24.87	75419
2008-05-14	24.80	25.11	24.77	24.93	179595
2008-05-15	24.98	25.03	24.01	24.96	94900
2008-05-16	24.94	25.00	24.13	24.47	159415
2008-05-19	24.37	25.21	24.30	24.79	148911
2008-05-20	24.63	24.64	24.02	24.17	113477
2008-05-21	24.28	24.51	23.51	23.85	152620
2008-05-22	23.73	24.27	23.73	24.02	110823
2008-05-23	24.11	24.11	23.51	23.81	107444
2008-05-27	23.81	24.45	23.76	24.28	156401
2008-05-28	24.43	24.56	23.95	24.16	170298
2008-05-29	24.13	25.09	24.02	24.56	64595
2008-05-30	24.50	24.50	23.21	23.65	201792
2008-06-02	23.51	23.65	23.10	23.48	149052
2008-06-03	23.53	23.99	23.13	23.97	163667
2008-06-04	23.87	24.28	23.62	23.95	149034
2008-06-05	23.93	24.72	23.88	24.47	140616
2008-06-06	24.21	24.24	23.18	23.42	187153
2008-06-09	23.39	23.70	22.70	22.85	117889
2008-06-10	22.55	23.69	22.55	23.26	164720
2008-06-11	23.17	23.17	22.48	22.67	117332
2008-06-12	22.76	23.33	22.61	22.66	65743
2008-06-13	22.89	23.47	22.73	23.40	102349
2008-06-16	23.35	24.68	23.18	24.55	146525
2008-06-17	24.50	24.67	23.87	24.00	164834
2008-06-18	23.83	23.83	22.83	23.05	139731
2008-06-19	23.13	23.32	22.33	22.57	156326
2008-06-20	22.34	22.38	21.35	21.76	359587
2008-06-23	21.89	21.92	20.94	21.02	165608
2008-06-24	20.89	21.30	20.19	20.82	201871
2008-06-25	20.88	21.71	20.60	20.83	148765
2008-06-26	20.74	20.80	19.76	19.82	207747
2008-06-27	19.81	20.28	19.48	19.91	259337
2008-06-30	19.96	20.18	19.04	19.34	192561
2008-07-01	19.39	20.55	19.25	20.20	290925
2008-07-02	20.23	20.78	20.16	20.41	283707
2008-07-03	20.34	20.64	19.89	20.29	159353
2008-07-07	20.30	20.67	20.15	20.31	441688
2008-07-08	20.14	22.45	20.14	22.42	320431
2008-07-09	22.53	22.63	21.30	21.40	162200
2008-07-10	21.38	21.77	20.86	21.01	198432
2008-07-11	20.62	24.00	19.96	20.33	409022
2008-07-14	20.56	20.56	18.77	19.42	267187
2008-07-15	19.18	20.25	18.53	18.88	251502
2008-07-16	18.88	20.42	18.67	20.35	280517
2008-07-17	20.53	23.30	20.39	23.12	489752
2008-07-18	22.90	22.98	21.91	22.65	237827
2008-07-21	22.81	23.47	22.53	22.81	138448
2008-07-22	22.23	24.80	22.22	24.78	185767
2008-07-23	24.76	26.36	24.76	26.18	256860
2008-07-24	26.14	26.16	23.21	23.70	341438
2008-07-25	23.98	24.71	23.34	23.46	176170
2008-07-28	23.32	23.64	21.53	21.85	311852
2008-07-29	22.10	23.05	21.80	22.97	198597
2008-07-30	22.10	22.10	17.27	17.59	678374
2008-07-31	17.15	18.22	17.06	17.46	411988
2008-08-01	17.53	17.75	16.58	16.83	263907
2008-08-04	16.83	17.21	15.91	16.86	286964
2008-08-05	17.05	17.49	16.85	17.28	259099
2008-08-06	17.20	17.53	16.81	17.27	282845
2008-08-07	16.97	17.06	15.92	16.06	196608
2008-08-08	16.11	17.10	16.01	17.01	207956
2008-08-11	16.79	18.06	16.79	17.47	149461
2008-08-12	17.36	18.19	17.35	17.59	108708
2008-08-13	17.44	18.08	17.41	17.70	144702
2008-08-14	17.45	19.07	17.45	18.60	181238
2008-08-15	18.48	19.51	18.44	18.74	143090
2008-08-18	18.87	19.33	18.30	18.90	253530
2008-08-19	18.94	19.37	17.31	17.56	234780
2008-08-20	17.73	18.27	17.27	17.80	134698
2008-08-21	17.71	17.92	17.18	17.24	98043
2008-08-22	17.51	18.27	16.91	18.17	146407
2008-08-25	17.91	18.28	17.46	17.49	122235
2008-08-26	17.41	18.36	17.15	17.89	137214
2008-08-27	18.00	18.51	17.76	18.36	107846
2008-08-28	18.52	18.74	18.02	18.74	122721
2008-08-29	18.58	18.80	18.16	18.71	111291
2008-09-02	19.18	19.34	18.06	18.67	152386
2008-09-03	18.55	19.49	18.20	19.43	185108
2008-09-04	19.18	20.24	18.70	19.28	209425
2008-09-05	19.04	19.73	18.67	19.46	263592
2008-09-08	18.95	21.92	18.95	21.57	263929
2008-09-09	21.57	21.76	20.86	21.23	326433
2008-09-10	21.36	21.85	20.94	21.76	219431
2008-09-11	21.04	22.37	21.04	22.31	196642
2008-09-12	21.93	22.88	21.91	22.79	209565
2008-09-15	21.99	24.09	21.76	23.19	240644
2008-09-16	22.87	26.10	22.87	25.67	436997
2008-09-17	24.70	26.55	24.32	26.21	340202
2008-09-18	26.80	30.59	26.02	28.51	543013
2008-09-19	30.02	33.09	27.75	28.45	547753
2008-09-22	28.46	30.00	28.25	29.25	151877
2008-09-23	29.25	29.98	28.53	28.84	269766
2008-09-24	29.00	29.05	28.84	28.84	212567
2008-09-25	28.85	29.06	28.09	28.64	126488
2008-09-26	28.00	29.51	27.75	28.99	149831
2008-09-29	27.90	30.00	27.60	27.60	64361
2008-09-30	29.00	29.75	28.02	29.75	135018
2008-10-01	29.50	29.50	28.40	29.00	263206
2008-10-02	28.62	29.00	25.67	25.68	94472
2008-10-03	27.91	27.91	25.73	26.90	126924
2008-10-06	25.53	26.42	24.15	25.07	121635
2008-10-07	25.37	25.37	21.63	21.75	73420
2008-10-08	21.32	22.39	20.25	20.50	101595
2008-10-09	20.27	20.52	16.75	16.75	188604
2008-10-10	16.31	18.70	15.00	17.25	264357
2008-10-13	17.86	20.33	17.86	20.33	159575
2008-10-14	21.79	21.79	18.43	19.55	139032
2008-10-15	18.86	19.07	17.29	17.30	95872
2008-10-16	17.20	18.83	15.88	18.61	171309
2008-10-17	18.03	18.85	17.90	17.91	160157
2008-10-20	18.10	18.81	17.36	18.81	89212
2008-10-21	18.36	18.81	17.64	18.44	158791
2008-10-22	17.92	18.90	17.90	18.30	125676
2008-10-23	17.68	18.81	14.02	14.96	293944
2008-10-24	13.57	15.82	11.96	14.74	175650
2008-10-27	14.66	15.68	14.08	14.08	120724
2008-10-28	14.60	14.60	12.54	13.20	218200
2008-10-29	12.17	13.40	11.00	11.32	306730
2008-10-30	11.64	12.45	11.18	12.26	180046
2008-10-31	12.16	16.60	12.16	16.60	278298
2008-11-03	15.51	16.63	15.20	15.39	262885
2008-11-04	15.62	16.52	15.05	15.28	140797
2008-11-05	15.00	15.64	13.27	13.44	226576
2008-11-06	13.30	13.81	13.00	13.19	198516
2008-11-07	13.27	14.16	12.87	13.85	225662
2008-11-10	14.11	15.02	12.55	12.75	169561
2008-11-11	12.56	12.93	12.11	12.49	103138
2008-11-12	12.17	12.20	11.00	11.27	131001
2008-11-13	11.01	12.70	10.75	12.58	249738
2008-11-14	12.38	12.97	10.19	10.23	222396
2008-11-17	10.13	10.52	9.64	10.26	170933
2008-11-18	10.35	10.35	8.17	8.93	174603
2008-11-19	8.80	9.09	7.69	8.00	156517
2008-11-20	7.86	7.93	6.43	6.46	150273
2008-11-21	6.74	7.51	5.64	7.51	315070
2008-11-24	7.57	8.28	7.21	8.28	198866
2008-11-25	8.47	9.01	8.07	9.01	290368
2008-11-26	8.81	11.30	8.67	11.23	284791
2008-11-28	11.06	11.76	10.70	11.70	73218
2008-12-01	11.31	11.73	9.69	9.69	143000
2008-12-02	10.05	11.35	9.65	11.35	183256
2008-12-03	10.94	12.83	10.73	12.67	134061
2008-12-04	12.42	14.76	12.37	13.80	310687
2008-12-05	13.58	14.45	12.37	14.44	161711
2008-12-08	14.56	15.71	14.50	15.38	176964
2008-12-09	15.20	16.34	14.74	15.07	148850
2008-12-10	15.26	15.50	14.26	14.96	104022
2008-12-11	14.57	15.33	13.42	14.14	219768
2008-12-12	13.40	15.76	13.25	15.68	179769
2008-12-15	15.77	16.25	14.20	14.74	121376
2008-12-16	14.93	16.81	14.93	16.71	231322
2008-12-17	16.52	18.44	16.40	18.44	237391
2008-12-18	18.54	20.39	18.36	20.02	479144
2008-12-19	20.86	20.86	19.52	19.67	426362
2008-12-22	19.72	20.03	19.05	19.32	236955
2008-12-23	19.87	20.70	18.85	19.15	186191
2008-12-24	19.11	21.68	18.75	21.35	94859
2008-12-26	21.48	22.89	21.41	22.16	222915
2008-12-29	22.15	22.15	20.55	21.38	224096
2008-12-30	21.79	22.33	20.88	21.57	381204
2008-12-31	21.76	23.79	21.50	23.49	511895
2009-01-02	23.32	23.75	22.77	22.81	322793
2009-01-05	22.57	22.74	20.42	20.59	437746
2009-01-06	21.37	22.05	21.07	21.48	426267
2009-01-07	21.02	21.12	19.39	19.49	297385
2009-01-08	19.32	20.14	18.87	19.87	277543
2009-01-09	20.37	20.39	16.16	16.46	413738
2009-01-12	16.24	17.17	16.24	16.75	294843
2009-01-13	16.48	17.67	16.11	17.13	201574
2009-01-14	16.94	17.21	16.55	16.83	257693
2009-01-15	16.77	18.79	16.50	17.96	244314
2009-01-16	18.39	18.39	16.47	17.63	284182
2009-01-20	17.37	17.65	15.18	15.27	164232
2009-01-21	15.61	16.13	14.95	16.11	208737
2009-01-22	15.86	15.98	14.31	14.99	178560
2009-01-23	14.46	15.63	14.01	15.16	174729
2009-01-26	15.16	16.30	14.86	15.23	150774
2009-01-27	15.36	16.30	14.84	16.15	104186
2009-01-28	16.96	17.29	16.50	17.01	121739
2009-01-29	16.81	16.81	15.52	15.56	139485
2009-01-30	15.73	16.10	14.50	14.84	162556
2009-02-02	14.48	15.85	14.34	15.63	202319
2009-02-03	15.79	15.83	14.87	15.35	166639
2009-02-04	14.99	17.26	14.96	16.72	191434
2009-02-05	16.95	18.47	16.58	17.90	235631
2009-02-06	17.87	19.00	17.52	18.87	138349
2009-02-09	18.79	19.95	18.02	18.36	190030
2009-02-10	18.23	18.66	16.68	16.74	161172
2009-02-11	16.88	18.24	16.46	17.92	231083
2009-02-12	17.51	17.85	15.97	16.92	214161
2009-02-13	16.73	17.56	16.41	16.90	152994
2009-02-17	15.88	16.70	15.27	15.27	144046
2009-02-18	15.47	16.36	15.01	15.63	191785
2009-02-19	15.89	15.89	12.85	13.24	634652
2009-02-20	12.84	13.11	11.47	12.64	463447
2009-02-23	13.11	14.23	12.77	12.92	470349
2009-02-24	13.25	14.90	13.06	14.48	281165
2009-02-25	14.37	14.63	13.43	13.96	182566
2009-02-26	14.10	15.31	13.97	14.79	191189
2009-02-27	14.42	15.05	14.35	14.59	188093
2009-03-02	14.17	15.58	14.17	14.88	274602
2009-03-03	15.25	15.35	13.81	14.16	287159
2009-03-04	14.50	15.25	13.76	14.68	257681
2009-03-05	14.19	14.33	13.09	13.26	390566
2009-03-06	13.47	14.21	13.22	13.65	349247
2009-03-09	13.49	14.11	13.28	13.62	131043
2009-03-10	13.91	15.64	13.42	15.49	351779
2009-03-11	15.60	15.82	14.48	14.77	491660
2009-03-12	14.61	16.99	13.95	16.48	405142
2009-03-13	16.57	17.04	15.91	16.39	177551
2009-03-16	16.56	16.78	15.10	15.23	168309
2009-03-17	15.00	16.56	14.90	16.55	163103
2009-03-18	16.40	18.80	15.96	17.64	236478
2009-03-19	17.87	18.72	17.38	18.10	237324
2009-03-20	18.34	18.76	17.83	18.49	246994
2009-03-23	18.51	18.69	16.02	18.08	417528
2009-03-24	17.68	19.77	17.68	18.54	536494
2009-03-25	18.74	19.77	17.85	18.78	670639
2009-03-26	18.87	19.84	18.46	19.69	163338
2009-03-27	19.68	19.69	18.56	18.75	106718
2009-03-30	17.99	18.80	17.59	18.27	134943
2009-03-31	18.62	19.64	17.82	19.50	235213
2009-04-01	18.85	20.48	18.70	20.34	381653
2009-04-02	20.92	22.05	20.39	21.37	359468
2009-04-03	21.37	22.05	20.91	21.58	219301
2009-04-06	21.22	21.40	20.37	21.23	124607
2009-04-07	20.69	21.49	19.84	19.86	80591
2009-04-08	20.17	21.17	20.07	20.81	66209
2009-04-09	21.50	23.31	21.50	23.21	352111
2009-04-13	22.84	23.10	22.16	22.43	170274
2009-04-14	22.15	22.20	21.24	21.47	242041
2009-04-15	21.29	22.04	21.02	21.73	149487
2009-04-16	22.14	22.91	21.60	22.60	159870
2009-04-17	22.62	23.00	22.20	22.64	135524
2009-04-20	21.94	22.93	21.59	21.61	153863
2009-04-21	21.34	23.11	21.30	21.79	368004
2009-04-22	21.79	22.84	21.28	22.71	447456
2009-04-23	22.79	23.37	21.17	21.82	186602
2009-04-24	22.23	22.29	20.43	21.07	211001
2009-04-27	20.77	21.18	20.29	20.80	267249
2009-04-28	20.53	22.96	20.34	22.29	336699
2009-04-29	22.44	22.77	21.63	21.90	425101
2009-04-30	19.65	23.33	19.65	22.61	569276
2009-05-01	22.52	22.93	21.29	21.62	394474
2009-05-04	22.12	22.18	20.45	21.40	462901
2009-05-05	21.46	21.46	20.51	21.21	281038
2009-05-06	21.48	21.59	20.50	21.11	218233
2009-05-07	21.50	21.64	19.06	19.16	344910
2009-05-08	19.58	20.27	18.79	20.19	378194
2009-05-11	19.50	20.03	18.83	18.92	192999
2009-05-12	19.07	19.17	17.30	17.54	331111
2009-05-13	17.14	17.82	16.80	17.03	312554
2009-05-14	17.00	17.84	16.92	17.21	185719
2009-05-15	17.11	17.38	16.99	17.05	228923
2009-05-18	17.36	17.80	16.99	17.73	110255
2009-05-19	17.90	18.07	16.95	17.61	379127
2009-05-20	17.80	18.14	16.66	16.80	346187
2009-05-21	16.54	17.01	16.07	16.39	197784
2009-05-22	16.48	16.87	16.22	16.75	164568
2009-05-26	16.52	16.93	16.35	16.69	194547
2009-05-27	16.52	16.52	15.01	15.15	167861
2009-05-28	15.41	15.41	14.24	14.93	311857
2009-05-29	14.95	15.44	14.65	15.40	217657
2009-06-01	15.60	15.76	14.82	15.00	203383
2009-06-02	14.93	16.05	14.90	15.76	270925
2009-06-03	15.85	15.90	15.33	15.64	179314
2009-06-04	15.80	16.54	15.69	16.20	156670
2009-06-05	16.46	16.63	15.64	15.77	212583
2009-06-08	15.86	16.14	15.14	15.55	199249
2009-06-09	15.63	15.72	15.24	15.44	144012
2009-06-10	15.66	15.74	14.64	14.91	206449
2009-06-11	14.93	15.35	14.91	15.09	179344
2009-06-12	14.96	15.15	14.87	15.11	107870
2009-06-15	14.71	14.87	14.41	14.53	114910
2009-06-16	14.61	14.75	14.03	14.12	84323
2009-06-17	14.11	14.11	13.45	13.67	334103
2009-06-18	13.71	14.31	13.65	13.95	72862
2009-06-19	14.17	14.86	14.03	14.71	193274
2009-06-22	14.53	14.77	14.17	14.46	173074
2009-06-23	14.54	14.54	14.17	14.25	85465
2009-06-24	14.36	14.93	14.23	14.51	88028
2009-06-25	14.37	14.55	14.20	14.45	84258
2009-06-26	14.37	14.85	14.25	14.77	123766
2009-06-29	14.77	14.77	14.25	14.29	96478
2009-06-30	14.34	14.39	14.05	14.25	121804
2009-07-01	14.36	14.77	14.22	14.76	200425
2009-07-02	14.49	14.60	14.25	14.60	122454
2009-07-06	14.37	14.48	14.03	14.42	123720
2009-07-07	14.52	14.78	14.37	14.50	112736
2009-07-08	14.61	14.83	14.19	14.50	95278
2009-07-09	14.64	14.64	14.36	14.51	71557
2009-07-10	14.34	14.43	14.16	14.32	57121
2009-07-13	14.43	14.92	14.41	14.80	132419
2009-07-14	14.93	14.94	14.50	14.58	134922
2009-07-15	14.69	15.80	14.01	15.60	262384
2009-07-16	15.49	15.49	14.29	14.49	130104
2009-07-17	14.45	14.63	13.84	14.07	158097
2009-07-20	14.08	14.23	13.83	14.15	120103
2009-07-21	14.29	14.52	14.08	14.16	60750
2009-07-22	14.10	14.87	14.10	14.66	76303
2009-07-23	14.66	15.31	14.45	15.23	88306
2009-07-24	15.10	15.30	14.91	15.22	62795
2009-07-27	15.19	15.62	15.07	15.54	65427
2009-07-28	15.34	16.54	15.32	16.43	116738
2009-07-29	16.31	16.67	15.43	15.44	104379
2009-07-30	15.67	15.67	13.34	14.71	396618
2009-07-31	13.06	14.30	13.01	13.77	270836
2009-08-03	13.81	14.03	13.57	14.00	158254
2009-08-04	13.93	14.10	13.54	13.83	216121
2009-08-05	13.83	14.06	13.27	13.42	144085
2009-08-06	13.52	13.67	12.86	13.52	101666
2009-08-07	13.83	14.88	13.73	14.58	286438
2009-08-10	14.59	14.82	14.24	14.47	181281
2009-08-11	14.40	14.49	13.96	13.99	96132
2009-08-12	13.97	14.79	13.90	14.54	221939
2009-08-13	14.58	14.69	13.90	14.39	67063
2009-08-14	14.39	14.48	14.06	14.25	73513
2009-08-17	13.87	14.12	13.48	13.93	75424
2009-08-18	14.08	14.11	13.55	13.72	46178
2009-08-19	13.51	14.04	13.43	14.01	35505
2009-08-20	14.00	14.17	13.85	13.92	39174
2009-08-21	14.15	14.97	14.00	14.90	181956
2009-08-24	14.93	15.20	13.95	14.31	116099
2009-08-25	14.40	14.76	14.14	14.49	141648
2009-08-26	14.50	14.59	14.08	14.55	88238
2009-08-27	14.54	14.59	14.26	14.53	38967
2009-08-28	14.63	14.66	14.26	14.54	56252
2009-08-31	14.38	14.54	14.00	14.17	154130
2009-09-01	14.02	14.46	13.79	13.92	182619
2009-09-02	13.89	14.17	13.81	13.84	54826
2009-09-03	13.87	14.05	13.58	13.70	82439
2009-09-04	13.70	13.88	13.35	13.61	100068
2009-09-08	13.57	13.99	13.42	13.87	54347
2009-09-09	13.87	14.00	13.67	13.95	32438
2009-09-10	13.94	14.15	13.67	13.98	38651
2009-09-11	13.98	14.22	13.97	14.05	34328
2009-09-14	13.88	14.18	13.78	14.05	43885
2009-09-15	13.98	14.22	13.74	13.85	50432
2009-09-16	13.87	14.29	13.74	14.10	141147
2009-09-17	14.11	14.32	13.74	13.91	73463
2009-09-18	13.90	13.93	13.49	13.57	153918
2009-09-21	13.43	13.59	13.15	13.24	76953
2009-09-22	13.34	13.35	12.77	12.93	108160
2009-09-23	12.91	13.09	12.35	12.36	147995
2009-09-24	12.40	12.51	11.87	12.00	112844
2009-09-25	11.98	12.88	11.98	12.87	117497
2009-09-28	12.89	13.20	12.67	12.84	77692
2009-09-29	12.83	12.86	12.53	12.75	73434
2009-09-30	12.80	12.80	12.18	12.37	168433
2009-10-01	12.32	12.48	12.03	12.11	241636
2009-10-02	11.95	12.45	11.87	12.09	140711
2009-10-05	12.15	12.43	12.03	12.39	92636
2009-10-06	12.46	12.68	12.10	12.42	104243
2009-10-07	12.38	12.49	12.04	12.09	173565
2009-10-08	11.59	11.60	10.01	10.30	3290350
2009-10-09	10.29	10.42	10.15	10.30	927093
2009-10-12	10.54	10.70	10.22	10.59	375508
2009-10-13	10.60	10.64	10.33	10.50	306258
2009-10-14	10.56	10.74	10.21	10.32	393852
2009-10-15	10.20	10.50	10.20	10.36	243001
2009-10-16	10.27	10.35	10.10	10.18	187147
2009-10-19	10.20	10.35	10.19	10.27	151542
2009-10-20	10.28	10.40	10.19	10.30	722024
2009-10-21	10.28	10.63	10.20	10.24	436727
2009-10-22	10.27	10.52	10.18	10.36	304677
2009-10-23	10.37	10.49	10.25	10.25	483795
2009-10-26	10.24	10.60	10.09	10.11	333972
2009-10-27	10.16	10.45	10.00	10.02	170936
2009-10-28	10.03	10.11	9.38	9.45	272685
2009-10-29	9.46	9.91	9.03	9.28	522987
2009-10-30	9.32	9.32	8.84	8.94	565426
2009-11-02	9.07	9.29	8.45	9.16	525684
2009-11-03	9.06	9.74	9.02	9.69	309136
2009-11-04	9.71	9.80	9.24	9.30	171383
2009-11-05	9.37	9.51	9.22	9.42	205702
2009-11-06	9.30	9.65	9.19	9.61	290831
2009-11-09	9.77	10.20	9.52	10.16	601548
2009-11-10	10.10	10.50	9.97	10.16	395851
2009-11-11	10.31	10.60	10.19	10.57	203307
2009-11-12	10.57	10.66	10.43	10.54	232761
2009-11-13	10.62	10.65	10.31	10.62	133327
2009-11-16	10.70	11.31	10.70	11.17	245871
2009-11-17	11.17	11.25	10.82	11.07	66927
2009-11-18	11.06	11.31	10.94	11.28	92417
2009-11-19	11.19	11.25	10.73	10.81	203132
2009-11-20	10.74	10.96	10.62	10.84	70080
2009-11-23	11.03	11.40	10.74	10.89	107371
2009-11-24	10.87	11.02	10.60	11.02	98540
2009-11-25	11.05	11.37	10.98	10.99	83239
2009-11-27	10.72	10.79	10.30	10.40	83898
2009-11-30	10.36	10.40	10.21	10.37	210915
2009-12-01	10.47	10.60	10.35	10.51	144130
2009-12-02	10.49	10.72	10.39	10.63	206771
2009-12-03	10.71	11.17	10.63	11.00	368306
2009-12-04	11.25	11.28	10.70	10.94	90017
2009-12-07	10.88	11.18	10.74	10.90	143572
2009-12-08	10.78	11.03	10.76	10.87	182999
2009-12-09	10.91	11.00	10.78	10.91	155555
2009-12-10	11.00	11.06	10.67	10.82	153874
2009-12-11	10.84	10.85	10.50	10.62	88754
2009-12-14	10.70	10.77	10.43	10.76	86231
2009-12-15	10.84	10.90	10.61	10.61	134961
2009-12-16	10.74	10.77	10.29	10.50	98723
2009-12-17	10.38	10.49	10.15	10.27	199191
2009-12-18	10.39	10.43	10.24	10.32	480053
2009-12-21	10.35	10.50	10.27	10.37	159819
2009-12-22	10.36	10.49	10.29	10.43	81300
2009-12-23	10.46	10.94	10.40	10.78	96321
2009-12-24	10.79	11.06	10.79	11.02	35415
2009-12-28	11.05	11.11	10.92	11.05	60562
2009-12-29	11.04	11.47	11.00	11.40	126993
2009-12-30	11.41	11.50	11.19	11.35	133257
2009-12-31	11.32	11.37	11.20	11.28	186313
2010-01-04	11.45	11.57	11.37	11.55	131636
2010-01-05	11.60	11.60	11.03	11.15	124351
2010-01-06	11.16	11.29	11.00	11.18	142278
2010-01-07	11.11	11.22	10.90	11.17	116513
2010-01-08	11.14	11.22	10.95	11.13	69387
2010-01-11	11.16	11.24	10.92	11.15	118120
2010-01-12	11.04	11.12	10.79	10.85	85026
2010-01-13	10.89	11.00	10.76	10.81	69749
2010-01-14	10.80	11.14	10.76	11.06	87490
2010-01-15	11.01	11.07	10.75	10.80	114905
2010-01-19	10.79	11.38	10.72	11.35	133273
2010-01-20	11.24	11.35	11.03	11.16	66794
2010-01-21	11.14	11.40	10.90	10.97	165292
2010-01-22	10.92	11.02	10.54	10.59	206062
2010-01-25	10.67	10.86	10.50	10.56	102223
2010-01-26	10.55	11.05	10.46	10.76	229473
2010-01-27	10.67	10.93	10.41	10.91	100232
2010-01-28	10.93	10.96	10.29	10.42	157980
2010-01-29	10.43	10.51	10.26	10.26	373639
2010-02-01	10.52	10.89	10.52	10.77	245774
2010-02-02	10.83	11.15	10.74	10.98	161865
2010-02-03	11.00	11.16	10.61	11.13	164458
2010-02-04	11.07	11.07	10.73	10.82	170956
2010-02-05	10.87	11.00	10.68	10.98	103546
2010-02-08	10.95	11.06	10.70	10.76	115890
2010-02-09	10.87	10.88	10.69	10.75	59032
2010-02-10	10.70	11.06	10.54	10.75	131134
2010-02-11	10.77	10.85	10.63	10.70	146922
2010-02-12	10.64	10.95	10.60	10.82	127108
2010-02-16	10.95	11.50	10.82	11.50	269449
2010-02-17	11.52	12.21	11.52	11.83	321656
2010-02-18	12.37	12.87	12.13	12.73	708989
2010-02-19	12.64	13.77	12.64	13.65	436714
2010-02-22	13.65	14.46	13.55	14.25	370375
2010-02-23	14.24	14.46	13.60	14.04	263601
2010-02-24	14.06	14.35	13.70	13.93	194249
2010-02-25	13.81	14.16	13.58	14.16	167735
2010-02-26	14.10	14.23	13.82	14.06	109423
2010-03-01	14.19	14.40	13.55	13.88	239527
2010-03-02	13.94	14.22	13.85	14.14	163369
2010-03-03	14.12	14.19	13.93	13.97	158593
2010-03-04	13.93	14.07	13.60	14.03	126847
2010-03-05	14.01	14.15	13.71	13.79	288014
2010-03-08	13.72	13.89	13.62	13.77	234119
2010-03-09	13.67	13.88	13.55	13.72	133826
2010-03-10	13.64	13.85	13.49	13.62	219591
2010-03-11	13.52	13.70	13.43	13.55	153037
2010-03-12	13.69	13.69	13.33	13.46	101995
2010-03-15	13.48	13.81	13.36	13.68	392835
2010-03-16	13.71	13.75	13.34	13.61	152505
2010-03-17	13.71	13.75	13.46	13.65	226904
2010-03-18	13.69	13.84	13.52	13.54	220826
2010-03-19	13.64	13.67	13.10	13.53	446197
2010-03-22	13.40	13.82	13.27	13.79	125361
2010-03-23	13.76	14.05	13.73	13.91	106495
2010-03-24	13.89	14.27	13.73	13.83	190641
2010-03-25	13.95	14.24	13.75	13.81	200910
2010-03-26	13.90	14.24	13.75	14.11	113336
2010-03-29	14.12	14.21	13.88	14.16	168177
2010-03-30	14.15	14.35	13.99	14.12	120779
2010-03-31	14.02	14.29	13.76	13.80	165737
2010-04-01	13.88	14.11	13.70	13.97	137823
2010-04-05	13.97	14.35	13.63	14.35	194059
2010-04-06	14.24	14.62	14.19	14.50	125307
2010-04-07	14.41	14.76	14.27	14.60	241423
2010-04-08	14.60	14.69	14.31	14.58	97499
2010-04-09	14.62	14.86	14.56	14.76	145318
2010-04-12	14.84	14.84	14.54	14.64	100380
2010-04-13	14.60	14.60	14.19	14.37	90804
2010-04-14	14.51	14.93	14.29	14.86	215705
2010-04-15	14.77	14.96	14.40	14.75	138427
2010-04-16	14.65	14.84	14.43	14.45	173899
2010-04-19	14.42	14.86	14.02	14.48	214025
2010-04-20	14.51	14.70	14.29	14.62	213072
2010-04-21	14.50	14.55	13.99	14.15	236279
2010-04-22	13.99	14.00	13.54	13.99	153729
2010-04-23	13.96	14.35	13.85	14.34	279393
2010-04-26	14.28	14.63	14.09	14.15	210468
2010-04-27	14.10	14.30	13.90	14.05	248061
2010-04-28	14.17	14.59	14.03	14.39	181399
2010-04-29	14.40	14.40	11.91	12.16	937547
2010-04-30	12.16	12.20	11.35	11.38	534977
2010-05-03	11.46	12.02	11.31	11.82	469880
2010-05-04	11.63	11.70	11.18	11.30	314276
2010-05-05	11.30	11.51	11.22	11.30	184654
2010-05-06	11.30	11.58	10.75	10.80	226150
2010-05-07	10.79	11.04	10.42	10.47	292037
2010-05-10	11.72	12.14	10.61	10.72	152391
2010-05-11	10.64	10.69	10.40	10.48	202882
2010-05-12	10.56	11.47	10.45	11.32	573406
2010-05-13	11.34	11.34	10.95	11.26	130842
2010-05-14	11.23	11.23	11.04	11.19	164061
2010-05-17	11.27	11.80	11.10	11.74	273668
2010-05-18	11.84	12.41	11.19	11.29	280538
2010-05-19	11.22	11.41	11.02	11.34	187976
2010-05-20	11.07	11.15	10.54	10.57	233625
2010-05-21	10.40	10.91	10.39	10.79	239812
2010-05-24	10.80	10.94	10.43	10.47	120683
2010-05-25	10.25	11.01	10.25	10.91	425472
2010-05-26	10.95	11.28	10.61	10.69	182707
2010-05-27	10.92	11.09	10.78	10.93	117053
2010-05-28	10.87	10.99	10.59	10.60	189634
2010-06-01	10.49	11.30	10.40	10.80	408666
2010-06-02	10.85	11.51	10.80	11.49	217395
2010-06-03	11.51	11.63	10.90	11.17	114042
2010-06-04	10.83	11.02	10.31	10.39	272369
2010-06-07	10.40	10.44	9.95	9.99	177075
2010-06-08	10.00	10.06	9.70	9.75	302785
2010-06-09	9.81	9.96	9.57	9.63	126488
2010-06-10	9.80	9.81	9.52	9.75	112021
2010-06-11	9.60	9.87	9.59	9.85	80629
2010-06-14	9.90	10.13	9.69	9.70	83408
2010-06-15	9.74	9.93	9.44	9.86	145449
2010-06-16	9.75	9.82	9.50	9.72	87844
2010-06-17	9.71	9.71	9.28	9.53	118117
2010-06-18	9.59	9.59	9.29	9.35	153433
2010-06-21	9.43	9.59	9.05	9.22	233922
2010-06-22	9.25	9.58	9.18	9.24	107063
2010-06-23	9.24	9.34	8.97	9.03	164810
2010-06-24	8.97	9.22	8.96	9.03	139945
2010-06-25	9.04	9.45	9.02	9.41	174052
2010-06-28	9.37	9.58	9.16	9.22	49109
2010-06-29	9.05	9.08	8.88	9.02	252403
2010-06-30	9.00	9.14	8.96	9.02	169477
2010-07-01	9.00	9.15	8.76	8.98	280772
2010-07-02	9.01	9.02	8.51	8.52	95121
2010-07-06	8.72	8.79	8.02	8.04	163097
2010-07-07	8.11	8.14	7.79	8.07	240544
2010-07-08	8.14	8.27	8.11	8.22	183183
2010-07-09	8.18	8.46	8.14	8.45	101367
2010-07-12	8.45	8.61	8.07	8.10	89541
2010-07-13	8.23	8.62	8.11	8.51	181356
2010-07-14	8.52	8.71	8.49	8.69	78015
2010-07-15	8.76	8.88	8.50	8.83	182162
2010-07-16	8.75	8.94	8.39	8.40	197427
2010-07-19	8.41	8.43	8.06	8.14	84943
2010-07-20	8.04	8.41	7.92	8.40	74679
2010-07-21	8.48	8.72	8.30	8.50	125679
2010-07-22	8.60	9.01	8.59	8.93	228948
2010-07-23	8.89	9.33	8.77	8.99	112924
2010-07-26	8.99	9.20	8.92	9.05	107541
2010-07-27	9.12	9.28	8.75	8.79	135123
2010-07-28	8.82	8.84	8.43	8.80	121129
2010-07-29	9.34	9.81	9.15	9.73	403683
2010-07-30	9.86	10.45	9.52	9.99	274954
2010-08-02	10.10	10.11	9.80	9.85	242061
2010-08-03	9.84	11.24	9.79	10.60	318096
2010-08-04	10.62	10.87	10.49	10.65	99220
2010-08-05	10.58	10.64	10.41	10.57	572257
2010-08-06	10.48	10.75	10.33	10.74	122891
2010-08-09	10.80	10.89	10.67	10.81	96849
2010-08-10	10.66	10.68	10.17	10.53	121582
2010-08-11	10.32	10.32	9.85	9.99	178938
2010-08-12	9.68	10.26	9.68	10.14	85601
2010-08-13	10.05	10.19	9.98	10.01	99852
2010-08-16	9.92	10.22	9.82	9.89	175930
2010-08-17	10.01	10.58	9.84	10.38	132437
2010-08-18	10.42	10.68	10.22	10.45	67479
2010-08-19	10.38	10.42	9.95	10.16	111304
2010-08-20	10.08	10.46	10.06	10.41	132062
2010-08-23	10.47	10.64	10.10	10.11	141805
2010-08-24	9.88	10.43	9.87	10.23	125277
2010-08-25	10.14	10.55	10.07	10.52	112799
2010-08-26	10.55	10.73	10.25	10.27	77653
2010-08-27	10.38	10.80	10.22	10.76	84095
2010-08-30	10.75	10.87	10.18	10.31	136140
2010-08-31	10.29	10.60	10.13	10.43	146828
2010-09-01	10.60	10.60	10.28	10.47	115343
2010-09-02	10.55	10.56	10.31	10.53	102215
2010-09-03	10.59	10.85	10.48	10.81	155518
2010-09-07	10.73	10.73	10.32	10.37	91905
2010-09-08	10.44	10.70	10.35	10.61	70506
2010-09-09	10.77	10.77	10.35	10.53	51689
2010-09-10	10.60	10.89	10.52	10.81	48292
2010-09-13	10.91	11.10	10.84	10.97	81920
2010-09-14	10.92	11.23	10.85	11.05	60580
2010-09-15	11.03	11.16	10.93	11.04	56874
2010-09-16	11.02	11.25	11.02	11.20	103628
2010-09-17	11.25	11.44	11.00	11.25	316644
2010-09-20	11.24	11.33	11.06	11.29	116319
2010-09-21	11.28	11.34	11.18	11.25	94311
2010-09-22	11.25	11.26	11.09	11.18	52268
2010-09-23	11.07	11.29	11.00	11.01	82112
2010-09-24	11.18	11.31	11.18	11.25	130907
2010-09-27	11.28	11.28	11.13	11.19	64569
2010-09-28	11.25	11.25	10.87	11.18	125568
2010-09-29	11.15	11.15	10.97	11.09	149473
2010-09-30	11.18	11.33	11.13	11.32	109023
2010-10-01	11.40	11.40	10.75	11.18	131138
2010-10-04	11.12	11.19	10.85	10.93	115550
2010-10-05	11.03	11.33	10.84	11.32	94661
2010-10-06	11.26	11.35	11.22	11.31	76749
2010-10-07	11.38	11.54	11.29	11.49	194258
2010-10-08	11.53	11.56	11.37	11.54	70359
2010-10-11	11.50	11.52	11.31	11.36	76082
2010-10-12	11.30	11.47	11.26	11.36	82750
2010-10-13	11.38	11.55	11.34	11.51	98582
2010-10-14	11.54	11.63	11.38	11.60	101092
2010-10-15	11.69	11.71	11.26	11.49	138538
2010-10-18	11.50	11.50	11.27	11.33	60839
2010-10-19	11.15	11.48	11.15	11.17	87158
2010-10-20	11.25	11.38	11.09	11.23	364559
2010-10-21	11.31	11.33	10.81	10.95	147143
2010-10-22	10.98	11.20	10.95	11.09	71227
2010-10-25	11.19	11.19	11.01	11.13	69796
2010-10-26	11.05	11.21	11.02	11.12	136793
2010-10-27	11.05	11.16	10.89	10.89	152808
2010-10-28	10.88	10.95	10.45	10.59	161142
2010-10-29	10.52	10.84	10.35	10.82	124422
2010-11-01	10.89	11.17	10.52	10.60	150778
2010-11-02	10.74	10.98	10.48	10.67	246978
2010-11-03	10.67	10.80	10.41	10.57	137842
2010-11-04	10.77	11.05	10.49	10.57	818874
2010-11-05	10.60	10.76	10.44	10.74	137719
2010-11-08	10.76	11.12	10.74	10.86	154182
2010-11-09	10.88	11.08	10.70	10.79	50255
2010-11-10	10.84	11.08	10.64	11.05	110626
2010-11-11	10.95	11.18	10.89	11.08	70168
2010-11-12	10.97	10.97	10.62	10.62	72891
2010-11-15	10.73	10.91	10.60	10.79	46823
2010-11-16	10.69	10.84	10.43	10.54	112106
2010-11-17	10.62	10.63	10.18	10.24	87409
2010-11-18	10.37	10.73	10.29	10.57	55219
2010-11-19	10.45	10.69	10.40	10.63	61492
2010-11-22	10.58	10.69	10.28	10.65	66725
2010-11-23	10.50	10.59	10.34	10.40	74945
2010-11-24	10.50	10.73	10.36	10.72	36388
2010-11-26	10.63	10.89	10.54	10.84	20678
2010-11-29	10.74	11.07	10.63	10.92	108319
2010-11-30	10.79	10.97	10.52	10.64	75410
2010-12-01	10.85	10.85	10.65	10.70	225465
2010-12-02	10.73	10.76	10.58	10.69	65326
2010-12-03	10.64	10.76	10.62	10.73	80837
2010-12-06	10.69	10.95	10.54	10.94	55134
2010-12-07	11.05	11.15	10.82	10.98	401013
2010-12-08	11.00	11.05	10.86	10.89	48330
2010-12-09	10.98	11.11	10.86	11.10	61118
2010-12-10	11.15	11.25	10.92	11.24	68742
2010-12-13	11.25	11.35	11.13	11.15	57732
2010-12-14	11.11	11.39	11.07	11.34	58177
2010-12-15	11.34	11.46	11.15	11.37	59355
2010-12-16	11.43	11.66	11.27	11.62	82604
2010-12-17	11.63	11.90	11.60	11.81	222876
2010-12-20	11.84	11.98	11.79	11.82	97136
2010-12-21	11.87	12.05	11.75	11.97	56806
2010-12-22	12.01	12.12	11.98	12.05	65614
2010-12-23	12.05	12.10	11.96	12.05	207565
2010-12-27	12.03	12.10	11.92	12.05	48143
2010-12-28	12.06	12.08	11.86	11.94	20927
2010-12-29	11.99	12.03	11.69	11.81	45894
2010-12-30	11.79	11.97	11.62	11.64	67400
2010-12-31	11.63	11.63	11.40	11.53	51447
2011-01-03	11.65	11.97	11.58	11.87	69781
2011-01-04	11.87	12.02	11.78	11.94	81477
2011-01-05	11.92	12.08	11.76	12.05	41303
2011-01-06	12.02	12.02	11.76	11.91	76654
2011-01-07	11.91	12.01	11.71	11.96	81445
2011-01-10	11.90	11.98	11.48	11.51	76846
2011-01-11	11.57	11.85	11.52	11.55	339137
2011-01-12	11.57	11.64	11.44	11.52	80377
2011-01-13	11.50	11.62	11.48	11.62	112998
2011-01-14	11.57	11.84	11.50	11.78	44377
2011-01-18	11.74	11.74	11.52	11.65	48410
2011-01-19	11.60	11.66	11.36	11.43	78721
2011-01-20	11.36	11.73	11.36	11.70	82572
2011-01-21	11.75	11.78	11.54	11.70	132517
2011-01-24	11.70	11.85	11.60	11.83	184682
2011-01-25	11.75	11.90	11.59	11.81	169796
2011-01-26	11.81	12.29	11.72	12.28	384836
2011-01-27	12.29	12.74	12.25	12.43	330249
2011-01-28	12.40	12.48	12.00	12.01	158933
2011-01-31	12.08	12.08	11.39	11.41	106112
2011-02-01	11.45	11.45	11.20	11.35	124817
2011-02-02	11.31	11.59	11.31	11.39	64473
2011-02-03	11.38	11.41	11.18	11.36	72530
2011-02-04	11.36	11.41	11.12	11.20	47278
2011-02-07	11.19	11.32	11.06	11.11	49180
2011-02-08	11.10	11.26	11.04	11.08	90315
2011-02-09	11.00	11.07	10.78	10.91	99036
2011-02-10	10.81	11.04	10.81	10.95	74100
2011-02-11	10.97	11.01	10.85	10.96	90717
2011-02-14	10.93	10.99	10.89	10.95	56365
2011-02-15	10.94	11.11	10.90	10.94	85957
2011-02-16	10.99	11.19	10.91	11.14	59292
2011-02-17	11.79	12.35	11.46	11.64	614721
2011-02-18	11.66	11.66	11.18	11.50	218504
2011-02-22	11.42	11.42	11.04	11.15	279654
2011-02-23	11.14	11.14	10.76	10.83	72559
2011-02-24	10.87	11.05	10.75	10.95	102898
2011-02-25	11.00	11.16	10.93	11.10	278989
2011-02-28	11.17	11.35	11.04	11.15	91806
2011-03-01	11.14	11.16	10.91	11.06	325350
2011-03-02	11.08	11.08	10.90	11.02	107621
2011-03-03	11.11	11.34	11.04	11.28	76926
2011-03-04	11.29	11.34	11.07	11.31	68089
2011-03-07	11.31	11.31	10.82	11.11	62548
2011-03-08	11.12	11.50	11.09	11.35	110504
2011-03-09	11.30	11.60	11.30	11.56	53199
2011-03-10	11.46	11.46	11.07	11.12	53412
2011-03-11	11.07	11.07	10.69	10.82	38481
2011-03-14	10.75	10.94	10.71	10.77	49741
2011-03-15	10.53	10.65	10.29	10.39	82840
2011-03-16	10.36	10.36	10.00	10.22	110412
2011-03-17	10.32	10.61	10.24	10.57	47210
2011-03-18	10.65	10.94	10.56	10.57	200214
2011-03-21	10.71	10.77	10.57	10.72	38486
2011-03-22	10.74	10.97	10.61	10.70	25854
2011-03-23	10.66	10.80	10.46	10.74	42948
2011-03-24	10.80	10.86	10.47	10.52	44416
2011-03-25	10.57	10.72	10.45	10.50	39604
2011-03-28	10.49	10.49	10.17	10.23	45186
2011-03-29	10.21	10.47	10.18	10.41	137396
2011-03-30	10.43	10.55	10.34	10.46	67386
2011-03-31	10.45	10.52	10.37	10.48	70251
2011-04-01	10.52	10.59	10.24	10.28	101671
2011-04-04	10.26	10.35	10.21	10.32	69034
2011-04-05	10.27	10.33	10.18	10.27	78661
2011-04-06	10.29	10.66	10.23	10.57	34135
2011-04-07	10.60	10.60	10.27	10.28	51254
2011-04-08	10.36	10.39	10.15	10.20	70946
2011-04-11	10.23	10.42	10.20	10.34	49309
2011-04-12	10.30	10.66	10.30	10.52	81219
2011-04-13	10.61	10.61	10.19	10.25	43739
2011-04-14	10.25	10.35	10.19	10.30	76110
2011-04-15	10.29	10.77	10.22	10.74	65816
2011-04-18	10.58	10.67	10.28	10.35	63963
2011-04-19	10.47	10.74	10.43	10.60	60219
2011-04-20	10.72	10.72	10.51	10.65	40368
2011-04-21	10.68	10.76	10.50	10.75	52174
2011-04-25	10.69	10.95	10.54	10.68	48217
2011-04-26	10.74	11.13	10.74	10.90	106029
2011-04-27	10.89	10.91	10.64	10.67	48564
2011-04-28	10.24	10.57	9.93	10.13	402347
2011-04-29	10.14	10.24	9.98	10.14	178486
2011-05-02	10.32	10.34	10.01	10.01	142307
2011-05-03	10.01	10.17	10.00	10.12	109888
2011-05-04	10.16	10.16	9.92	9.94	93562
2011-05-05	9.89	10.30	9.83	10.11	253163
2011-05-06	10.20	10.36	10.19	10.28	108919
2011-05-09	10.23	10.35	10.15	10.27	94540
2011-05-10	10.31	10.44	10.25	10.42	45677
2011-05-11	10.36	10.53	10.20	10.23	74996
2011-05-12	10.21	10.50	10.21	10.50	28383
2011-05-13	10.48	10.51	10.19	10.26	76627
2011-05-16	10.20	10.57	10.16	10.26	87187
2011-05-17	10.20	10.29	10.16	10.23	63357
2011-05-18	10.28	10.54	10.16	10.54	77928
2011-05-19	10.61	10.61	10.20	10.27	74601
2011-05-20	10.23	10.34	10.07	10.21	308762
2011-05-23	10.10	10.28	10.04	10.14	49701
2011-05-24	10.14	10.23	10.05	10.08	83793
2011-05-25	10.06	10.28	10.04	10.25	28583
2011-05-26	10.25	10.43	10.19	10.32	103790
2011-05-27	10.37	10.45	10.27	10.31	77407
2011-05-31	10.41	10.53	10.40	10.47	107634
2011-06-01	10.44	10.51	10.07	10.08	174756
2011-06-02	10.12	10.37	10.08	10.15	108145
2011-06-03	10.05	10.12	10.00	10.05	81118
2011-06-06	10.02	10.13	10.00	10.09	50236
2011-06-07	10.11	10.21	10.08	10.08	59781
2011-06-08	10.04	10.13	9.77	9.78	122986
2011-06-09	9.79	9.93	9.70	9.82	89933
2011-06-10	9.80	9.93	9.51	9.64	106641
2011-06-13	9.69	9.72	9.24	9.26	126817
2011-06-14	9.36	9.71	9.36	9.67	91999
2011-06-15	9.55	9.75	9.52	9.71	63964
2011-06-16	9.71	9.91	9.71	9.83	43775
2011-06-17	9.91	10.07	9.57	9.72	101531
2011-06-20	9.65	9.91	9.65	9.87	40444
2011-06-21	9.91	10.21	9.85	9.89	61914
2011-06-22	9.87	9.94	9.63	9.70	56472
2011-06-23	9.61	9.93	9.53	9.86	31205
2011-06-24	9.89	10.00	9.59	9.62	113593
2011-06-27	9.60	9.92	9.60	9.83	79537
2011-06-28	9.83	9.83	9.64	9.81	192076
2011-06-29	9.87	9.93	9.61	9.83	29088
2011-06-30	9.88	10.03	9.84	10.03	51503
2011-07-01	10.03	10.13	9.91	10.05	64946
2011-07-05	10.03	10.13	9.94	10.12	36237
2011-07-06	10.07	10.10	9.90	10.09	39693
2011-07-07	10.15	10.38	10.05	10.33	85146
2011-07-08	10.25	10.45	10.20	10.41	91657
2011-07-11	10.34	10.42	10.25	10.30	45419
2011-07-12	10.30	11.02	10.27	10.88	148486
2011-07-13	11.05	11.05	10.63	10.72	96936
2011-07-14	10.75	10.77	10.53	10.58	47639
2011-07-15	10.64	10.90	10.55	10.66	195333
2011-07-18	10.63	10.77	10.30	10.41	74120
2011-07-19	10.45	10.60	10.33	10.51	43935
2011-07-20	10.50	10.54	10.31	10.36	46225
2011-07-21	10.42	10.78	10.41	10.75	46196
2011-07-22	10.78	10.78	10.48	10.57	30159
2011-07-25	10.46	10.56	10.28	10.30	35784
2011-07-26	10.29	10.31	10.20	10.25	42565
2011-07-27	10.20	10.35	10.10	10.21	82720
2011-07-28	10.39	10.92	10.35	10.68	208425
2011-07-29	10.60	10.78	10.52	10.60	109561
2011-08-01	10.74	10.74	10.34	10.38	68975
2011-08-02	10.33	10.56	10.26	10.26	132956
2011-08-03	10.32	10.32	10.10	10.23	38239
2011-08-04	10.09	10.23	9.94	10.00	99629
2011-08-05	10.04	10.10	9.90	10.01	161385
2011-08-08	9.86	9.97	9.14	9.26	231284
2011-08-09	9.46	9.99	8.95	9.94	135361
2011-08-10	9.74	9.75	9.20	9.21	97650
2011-08-11	9.32	9.77	9.10	9.63	143720
2011-08-12	9.69	10.03	9.46	10.00	114229
2011-08-15	10.07	10.40	10.04	10.23	73596
2011-08-16	10.08	10.14	9.88	10.03	66185
2011-08-17	10.08	10.14	9.96	9.97	33253
2011-08-18	9.65	9.81	9.28	9.58	131012
2011-08-19	9.34	9.75	9.34	9.39	103386
2011-08-22	9.65	9.69	9.11	9.25	75636
2011-08-23	9.27	9.45	9.18	9.44	83282
2011-08-24	9.40	9.70	9.21	9.37	202648
2011-08-25	9.42	9.52	9.00	9.20	45577
2011-08-26	9.12	9.19	9.00	9.17	22428
2011-08-29	9.25	9.55	9.20	9.54	125876
2011-08-30	9.46	9.61	9.43	9.54	139746
2011-08-31	9.56	9.57	9.41	9.53	81761
2011-09-01	9.55	9.60	9.31	9.41	282526
2011-09-02	9.28	9.47	9.04	9.16	80829
2011-09-06	9.02	9.09	8.89	9.05	110882
2011-09-07	9.20	9.32	8.92	9.22	68539
2011-09-08	9.12	9.26	8.97	9.01	56691
2011-09-09	8.95	9.03	8.71	8.92	184008
2011-09-12	8.80	9.00	8.80	8.96	45123
2011-09-13	9.00	9.19	8.85	9.04	111969
2011-09-14	9.13	9.23	8.76	9.09	143316
2011-09-15	9.18	9.20	9.07	9.10	101869
2011-09-16	9.14	9.25	9.08	9.12	226747
2011-09-19	8.94	9.03	8.90	8.95	40631
2011-09-20	9.02	9.03	8.86	8.90	84568
2011-09-21	8.94	9.08	8.54	8.55	122031
2011-09-22	8.31	8.54	8.31	8.47	139074
2011-09-23	8.45	8.63	8.38	8.54	89674
2011-09-26	8.59	8.81	8.59	8.80	65981
2011-09-27	8.99	9.13	8.63	8.82	259799
2011-09-28	8.84	8.93	8.65	8.71	156170
2011-09-29	8.91	8.91	8.63	8.89	125076
2011-09-30	8.77	9.16	8.77	8.84	103190
2011-10-03	8.77	9.00	8.23	8.25	105828
2011-10-04	8.19	8.94	8.12	8.86	140309
2011-10-05	8.85	8.98	8.72	8.86	97463
2011-10-06	8.81	9.01	8.71	8.98	140517
2011-10-07	9.00	9.02	8.41	8.47	83563
2011-10-10	8.62	8.95	8.62	8.85	98510
2011-10-11	8.82	9.14	8.80	8.95	111314
2011-10-12	9.02	9.25	9.00	9.21	145253
2011-10-13	9.12	9.18	8.96	9.18	63134
2011-10-14	9.25	9.25	9.08	9.22	74337
2011-10-17	9.11	9.16	8.89	9.02	93358
2011-10-18	9.04	9.44	8.98	9.36	122603
2011-10-19	9.32	9.58	9.20	9.37	95420
2011-10-20	9.41	9.49	9.15	9.27	116761
2011-10-21	9.57	9.59	9.22	9.58	75495
2011-10-24	9.66	9.86	9.49	9.80	132572
2011-10-25	9.70	9.82	9.44	9.49	100681
2011-10-26	9.67	9.75	9.33	9.47	148111
2011-10-27	10.13	10.13	9.72	9.90	189941
2011-10-28	9.97	10.30	9.96	10.21	175608
2011-10-31	10.02	10.23	9.94	10.04	141326
2011-11-01	9.69	10.05	9.69	9.95	177965
2011-11-02	10.17	10.32	9.82	10.01	184242
2011-11-03	10.07	10.09	9.60	10.07	156690
2011-11-04	9.95	9.98	9.80	9.94	89104
2011-11-07	9.88	10.00	9.61	9.99	66473
2011-11-08	10.08	10.08	9.77	10.00	61055
2011-11-09	9.73	9.96	9.73	9.77	76072
2011-11-10	9.92	10.02	9.71	9.98	101501
2011-11-11	10.13	10.32	10.09	10.19	51670
2011-11-14	10.12	10.20	9.82	9.92	108996
2011-11-15	9.83	10.22	9.72	10.11	230418
2011-11-16	10.01	10.31	10.01	10.08	119940
2011-11-17	10.07	10.25	9.89	10.00	149991
2011-11-18	10.00	10.11	9.89	10.02	121167
2011-11-21	9.83	10.02	9.73	9.89	95195
2011-11-22	9.87	10.21	9.86	10.04	63274
2011-11-23	9.95	10.06	9.77	9.85	125527
2011-11-25	9.80	9.96	9.75	9.75	45195
2011-11-28	10.07	10.14	9.84	10.02	76531
2011-11-29	10.03	10.03	9.86	9.95	51025
2011-11-30	10.30	10.56	10.17	10.55	161078
2011-12-01	10.46	10.46	10.14	10.26	109205
2011-12-02	10.39	10.43	10.20	10.37	123553
2011-12-05	10.49	10.51	10.35	10.50	167625
2011-12-06	10.47	10.84	10.47	10.61	69574
2011-12-07	10.52	10.86	10.46	10.80	162847
2011-12-08	10.70	10.99	10.62	10.79	179049
2011-12-09	10.85	11.00	10.84	10.87	139651
2011-12-12	10.72	10.98	10.72	10.92	191549
2011-12-13	10.99	11.14	10.76	10.87	176594
2011-12-14	10.75	11.40	10.75	11.35	207416
2011-12-15	11.49	11.59	11.31	11.38	109761
2011-12-16	11.45	11.47	11.10	11.28	222914
2011-12-19	11.32	11.50	11.00	11.02	64091
2011-12-20	11.21	11.41	11.17	11.40	113882
2011-12-21	11.34	11.50	11.21	11.46	66700
2011-12-22	11.45	11.80	11.45	11.67	47810
2011-12-23	11.71	11.94	11.54	11.94	44228
2011-12-27	11.92	12.16	11.73	12.12	51720
2011-12-28	12.12	12.12	12.00	12.05	56434
2011-12-29	12.05	12.14	11.77	11.81	49734
2011-12-30	11.77	11.77	11.46	11.55	73739
2012-01-03	11.76	11.88	11.67	11.77	79306
2012-01-04	11.68	11.89	11.61	11.76	71596
2012-01-05	11.73	12.01	11.54	12.00	49474
2012-01-06	11.90	12.11	11.80	11.92	65463
2012-01-09	11.98	12.05	11.78	11.91	123343
2012-01-10	12.07	12.26	11.92	12.25	71498
2012-01-11	12.17	12.48	12.12	12.39	63745
2012-01-12	12.45	12.61	12.28	12.56	58708
2012-01-13	12.47	12.51	12.17	12.26	77474
2012-01-17	12.34	12.49	12.23	12.33	78218
2012-01-18	12.35	12.54	12.10	12.46	86827
2012-01-19	12.58	12.88	12.39	12.70	102684
2012-01-20	12.71	13.22	12.71	12.92	77185
2012-01-23	12.97	12.99	12.72	12.93	55957
2012-01-24	12.86	13.35	12.80	13.32	91322
2012-01-25	13.29	13.73	13.24	13.56	97247
2012-01-26	13.65	13.82	13.50	13.62	81758
2012-01-27	13.62	14.01	13.48	13.80	83548
2012-01-30	13.73	13.81	13.61	13.65	75735
2012-01-31	13.74	13.93	13.58	13.65	85872
2012-02-01	13.77	13.96	13.67	13.90	102201
2012-02-02	13.97	14.01	13.80	13.86	129975
2012-02-03	13.97	14.06	13.84	13.95	71193
2012-02-06	13.94	13.94	13.70	13.79	60710
2012-02-07	13.73	13.92	13.58	13.75	74379
2012-02-08	13.77	13.79	13.51	13.75	98833
2012-02-09	13.81	13.81	13.59	13.66	48057
2012-02-10	13.59	13.75	13.46	13.50	47123
2012-02-13	13.64	13.83	13.47	13.82	74556
2012-02-14	13.77	13.88	13.69	13.80	82804
2012-02-15	13.82	13.88	13.26	13.28	148070
2012-02-16	13.22	13.93	13.00	13.76	380530
2012-02-17	13.84	13.99	13.63	13.89	64674
2012-02-21	13.91	14.10	13.65	13.70	70702
2012-02-22	13.76	13.97	13.38	13.86	196292
2012-02-23	13.87	13.96	13.84	13.87	107539
2012-02-24	13.89	13.89	13.65	13.86	41478
2012-02-27	13.81	13.95	13.56	13.72	78232
2012-02-28	13.69	13.74	13.39	13.40	55685
2012-02-29	13.47	13.52	13.12	13.14	63724
2012-03-01	13.23	13.50	13.23	13.28	78990
2012-03-02	13.31	13.38	12.77	12.80	88388
2012-03-05	12.74	13.08	12.67	12.92	110886
2012-03-06	12.84	12.85	12.40	12.53	95559
2012-03-07	12.61	12.83	12.50	12.79	53686
2012-03-08	12.87	13.01	12.51	12.99	63325
2012-03-09	12.97	13.38	12.95	13.27	70312
2012-03-12	13.24	13.28	13.11	13.21	24643
2012-03-13	13.32	13.83	13.12	13.79	89190
2012-03-14	13.76	13.86	13.54	13.65	52333
2012-03-15	13.69	13.97	13.63	13.93	81825
2012-03-16	13.89	13.91	13.54	13.67	112074
2012-03-19	13.66	13.89	13.60	13.87	65969
2012-03-20	13.79	13.87	13.58	13.59	66836
2012-03-21	13.67	13.69	13.51	13.58	85990
2012-03-22	13.46	13.74	13.46	13.64	43888
2012-03-23	13.67	13.95	13.67	13.77	631043
2012-03-26	13.93	13.95	13.58	13.81	123641
2012-03-27	13.78	13.84	13.34	13.35	582066
2012-03-28	13.39	13.86	13.39	13.80	360175
2012-03-29	13.72	13.84	13.72	13.79	124348
2012-03-30	13.88	14.27	13.72	14.21	204523
2012-04-02	14.16	14.78	14.12	14.71	185155
2012-04-03	14.71	14.90	14.48	14.54	181516
2012-04-04	14.37	14.43	14.06	14.39	118130
2012-04-05	14.31	14.57	14.27	14.42	134604
2012-04-09	14.38	14.58	14.24	14.44	168878
2012-04-10	14.42	14.55	14.29	14.34	179343
2012-04-11	14.48	14.58	14.29	14.51	68926
2012-04-12	14.49	14.98	14.49	14.84	96295
2012-04-13	14.77	15.26	14.70	15.20	123910
2012-04-16	15.29	15.95	14.95	15.74	208707
2012-04-17	15.87	16.28	15.85	16.02	241762
2012-04-18	15.90	16.01	15.50	15.63	121426
2012-04-19	15.67	15.78	15.32	15.45	132056
2012-04-20	15.61	15.79	15.50	15.73	141235
2012-04-23	15.64	15.70	15.20	15.37	136782
2012-04-24	15.37	15.91	15.27	15.74	172331
2012-04-25	15.90	15.98	15.59	15.74	84196
2012-04-26	15.40	15.40	14.59	14.90	373318
2012-04-27	14.99	15.18	14.59	15.02	191015
2012-04-30	15.02	15.02	14.67	14.72	181649
2012-05-01	14.71	15.21	14.50	14.51	207360
2012-05-02	14.43	15.24	14.32	15.17	113193
2012-05-03	15.16	15.38	14.94	15.05	610209
2012-05-04	14.97	15.07	14.66	15.00	165957
2012-05-07	14.90	14.93	14.45	14.50	119817
2012-05-08	14.42	14.76	14.38	14.72	117483
2012-05-09	14.55	14.77	14.48	14.67	96305
2012-05-10	14.70	14.79	14.45	14.71	80854
2012-05-11	14.70	14.84	14.45	14.63	90169
2012-05-14	14.37	14.54	14.22	14.34	119286
2012-05-15	14.25	14.25	13.72	13.90	204873
2012-05-16	13.96	14.13	13.82	14.02	82746
2012-05-17	13.98	13.98	13.65	13.67	104979
2012-05-18	13.75	13.87	13.50	13.74	148428
2012-05-21	13.79	13.96	13.60	13.80	103061
2012-05-22	13.83	13.83	13.19	13.31	133413
2012-05-23	13.24	13.38	12.98	13.30	117323
2012-05-24	13.32	13.40	13.10	13.25	95811
2012-05-25	13.28	13.53	13.24	13.46	85823
2012-05-29	13.53	13.76	13.46	13.76	66222
2012-05-30	13.65	13.84	13.62	13.74	87902
2012-05-31	13.75	13.91	13.44	13.83	139905
2012-06-01	13.58	13.75	13.34	13.37	81828
2012-06-04	13.41	13.55	13.25	13.37	65172
2012-06-05	13.28	13.62	13.28	13.55	56484
2012-06-06	13.66	13.96	13.66	13.94	56997
2012-06-07	13.97	14.05	13.89	13.99	101100
2012-06-08	13.97	14.15	13.85	14.14	68711
2012-06-11	14.30	14.30	13.86	13.91	85728
2012-06-12	13.94	14.15	13.77	14.02	49746
2012-06-13	14.04	14.20	13.93	14.13	95202
2012-06-14	14.15	14.74	14.15	14.71	93312
2012-06-15	14.71	14.90	14.60	14.80	122728
2012-06-18	14.67	14.97	14.64	14.88	72561
2012-06-19	14.96	15.44	14.86	15.06	165171
2012-06-20	15.01	15.18	14.71	14.78	40630
2012-06-21	14.80	14.92	14.34	14.46	72599
2012-06-22	14.56	14.86	14.49	14.71	119418
2012-06-25	14.50	14.66	14.42	14.58	52152
2012-06-26	14.69	15.10	14.52	15.03	84744
2012-06-27	15.12	15.30	14.87	14.98	42251
2012-06-28	14.83	14.83	14.38	14.72	63090
2012-06-29	15.02	15.37	14.93	15.35	67279
2012-07-02	15.26	15.62	14.93	15.59	103435
2012-07-03	15.52	15.93	15.52	15.86	36084
2012-07-05	15.85	16.10	15.52	15.62	88259
2012-07-06	15.44	15.66	15.27	15.29	50005
2012-07-09	15.25	15.35	15.03	15.28	92781
2012-07-10	15.40	15.46	15.17	15.35	45017
2012-07-11	15.31	15.31	15.02	15.13	49584
2012-07-12	15.03	15.10	14.92	14.97	278633
2012-07-13	15.06	15.12	14.97	15.00	78247
2012-07-16	14.92	15.04	14.86	14.94	90190
2012-07-17	15.00	15.03	14.67	14.90	84624
2012-07-18	14.92	15.11	14.69	14.83	59837
2012-07-19	14.86	14.91	14.40	14.72	88588
2012-07-20	14.59	14.63	14.13	14.23	81369
2012-07-23	13.99	13.99	13.73	13.75	37233
2012-07-24	13.73	13.88	13.29	13.50	156407
2012-07-25	13.60	13.64	13.19	13.27	87749
2012-07-26	15.85	15.98	14.94	15.40	835325
2012-07-27	15.42	16.82	15.42	16.39	424272
2012-07-30	16.36	16.88	16.36	16.53	242043
2012-07-31	16.53	17.19	16.39	17.07	270472
2012-08-01	17.00	17.39	16.87	16.88	188249
2012-08-02	16.80	17.31	16.62	17.03	114507
2012-08-03	17.30	17.68	17.27	17.54	156116
2012-08-06	17.61	18.07	17.57	17.96	151638
2012-08-07	18.03	18.65	18.01	18.29	145244
2012-08-08	18.19	18.84	17.84	18.25	98813
2012-08-09	18.29	18.40	18.03	18.08	165944
2012-08-10	17.97	18.14	17.90	18.11	107712
2012-08-13	18.03	18.14	18.00	18.14	473764
2012-08-14	18.20	18.30	17.92	18.06	174963
2012-08-15	18.03	18.18	17.81	18.00	154925
2012-08-16	18.02	18.34	17.87	18.19	196419
2012-08-17	18.20	18.63	18.20	18.40	168718
2012-08-20	18.45	18.50	18.30	18.44	197673
2012-08-21	18.50	18.84	18.34	18.47	167046
2012-08-22	18.48	19.49	18.48	19.23	182428
2012-08-23	19.18	19.34	18.93	18.95	164664
2012-08-24	18.95	19.65	18.93	19.07	363857
2012-08-27	19.18	19.51	19.07	19.32	288249
2012-08-28	19.37	19.57	19.20	19.55	151390
2012-08-29	19.64	19.82	19.48	19.81	235963
2012-08-30	19.67	19.75	19.56	19.60	91201
2012-08-31	19.77	19.86	19.48	19.77	173212
2012-09-04	19.81	20.22	19.76	20.02	213808
2012-09-05	20.12	20.18	19.84	19.96	177432
2012-09-06	20.08	20.27	19.98	20.19	199229
2012-09-07	20.31	20.33	20.12	20.25	123583
2012-09-10	20.24	20.55	20.02	20.17	179608
2012-09-11	20.24	20.52	20.24	20.40	149109
2012-09-12	20.50	20.53	20.21	20.45	88533
2012-09-13	20.44	20.56	20.24	20.47	124991
2012-09-14	20.54	20.78	20.34	20.51	110573
2012-09-17	20.49	20.53	20.20	20.35	55851
2012-09-18	20.37	20.43	20.03	20.21	116415
2012-09-19	20.25	20.71	20.25	20.61	160769
2012-09-20	20.57	20.75	20.39	20.63	103198
2012-09-21	20.81	20.86	20.18	20.25	331065
2012-09-24	20.14	20.55	19.86	20.38	113695
2012-09-25	20.47	20.65	20.01	20.14	97789
2012-09-26	20.22	20.53	20.10	20.33	92628
2012-09-27	20.39	20.65	20.12	20.58	86887
2012-09-28	20.45	20.52	20.13	20.14	84363
2012-10-01	20.34	20.63	20.17	20.35	92057
2012-10-02	20.46	20.46	20.02	20.35	79206
2012-10-03	20.35	20.91	20.28	20.64	152800
2012-10-04	20.74	20.76	20.36	20.70	112163
2012-10-05	20.75	20.97	20.66	20.86	146881
2012-10-08	21.14	21.46	21.06	21.35	203230
2012-10-09	21.40	21.66	21.03	21.06	95866
2012-10-10	21.15	21.30	21.07	21.15	133898
2012-10-11	21.30	21.43	21.17	21.30	92196
2012-10-12	21.35	21.41	21.00	21.00	87648
2012-10-15	21.10	21.25	21.00	21.23	72630
2012-10-16	21.42	21.75	21.24	21.70	204935
2012-10-17	21.79	22.22	21.75	22.11	173702
2012-10-18	22.13	22.28	21.36	21.39	90762
2012-10-19	21.27	21.29	20.59	20.72	115127
2012-10-22	20.72	20.78	20.35	20.58	114217
2012-10-23	20.36	20.58	19.88	20.32	134579
2012-10-24	20.38	20.45	20.10	20.27	197814
2012-10-25	22.24	22.93	21.49	21.78	1748555
2012-10-26	21.69	21.90	20.45	20.67	285959
2012-10-31	20.79	23.59	20.72	23.32	542326
2012-11-01	23.45	26.14	23.30	23.43	431416
2012-11-02	23.44	24.01	23.37	23.50	308578
2012-11-05	23.58	24.29	23.50	23.82	364698
2012-11-06	24.00	24.66	23.87	24.52	374377
2012-11-07	24.50	24.81	24.30	24.31	308802
2012-11-08	24.33	25.00	24.21	24.22	228105
2012-11-09	24.07	24.49	23.97	24.26	260701
2012-11-12	24.24	24.75	24.13	24.49	174963
2012-11-13	24.44	24.75	24.25	24.53	176107
2012-11-14	24.66	24.86	24.32	24.33	212230
2012-11-15	24.30	24.58	23.59	24.04	219742
2012-11-16	23.93	24.41	23.58	24.11	168996
2012-11-19	24.60	25.37	24.38	25.26	312523
2012-11-20	25.27	26.43	25.00	25.86	383512
2012-11-21	25.86	26.08	25.26	25.62	91825
2012-11-23	25.64	26.19	25.58	26.16	57257
2012-11-26	26.43	26.47	25.63	26.01	193096
2012-11-27	25.99	26.97	25.78	26.52	302589
2012-11-28	26.50	26.79	25.85	26.35	303924
2012-11-29	26.60	27.75	26.53	27.57	399188
2012-11-30	27.64	27.65	26.89	27.30	260943
2012-12-03	27.34	27.74	27.25	27.54	167802
2012-12-04	27.97	27.97	27.41	27.79	251820
2012-12-05	28.00	28.01	27.49	27.61	167460
2012-12-06	27.59	27.77	27.24	27.73	201958
2012-12-07	28.00	28.00	27.61	27.86	185433
2012-12-10	27.86	27.94	27.61	27.78	150209
2012-12-11	28.11	28.35	27.40	27.58	150630
2012-12-12	27.57	27.60	26.75	26.91	160513
2012-12-13	26.95	27.12	26.53	26.78	167615
2012-12-14	26.78	26.90	26.58	26.88	112234
2012-12-17	26.39	27.00	26.34	26.60	233437
2012-12-18	26.60	26.77	26.28	26.67	240323
2012-12-19	26.67	26.68	26.30	26.30	139825
2012-12-20	26.30	26.33	25.75	26.12	190689
2012-12-21	25.96	26.19	25.42	25.48	343230
2012-12-24	25.51	26.03	25.26	25.70	77188
2012-12-26	25.73	25.73	25.21	25.30	74720
2012-12-27	25.26	25.55	24.75	25.04	124787
2012-12-28	24.91	25.34	24.61	25.14	149486
2012-12-31	25.17	26.07	25.11	26.00	276068
2013-01-02	26.79	27.92	26.61	27.91	364706
2013-01-03	27.94	28.29	27.60	27.99	316731
2013-01-04	28.12	28.12	27.45	27.56	191968
2013-01-07	27.50	27.75	26.36	26.73	339510
2013-01-08	26.84	27.92	26.77	27.87	392830
2013-01-09	28.00	28.47	27.42	27.59	243121
2013-01-10	27.72	27.99	27.15	27.30	206130
2013-01-11	27.35	27.49	26.45	26.56	301353
2013-01-14	26.56	27.47	26.39	26.85	328752
2013-01-15	26.74	26.92	26.61	26.79	129990
2013-01-16	26.71	27.27	26.50	26.63	179014
2013-01-17	26.60	27.29	26.51	27.05	381201
2013-01-18	27.10	27.81	27.00	27.73	333074
2013-01-22	27.84	28.28	27.75	28.22	274619
2013-01-23	28.29	29.73	28.13	29.69	636751
2013-01-24	29.68	29.98	28.76	29.28	603878
2013-01-25	29.29	29.29	27.16	27.29	590094
2013-01-28	27.35	27.54	26.67	27.18	594101
2013-01-29	27.19	27.24	26.65	26.79	466446
2013-01-30	26.79	26.94	26.25	26.43	311115
2013-01-31	26.52	27.06	26.24	26.56	253883
2013-02-01	26.75	27.38	26.67	27.36	249410
2013-02-04	27.31	27.41	26.97	27.11	170839
2013-02-05	27.20	27.65	27.13	27.51	185114
2013-02-06	27.42	27.78	27.26	27.78	84867
2013-02-07	27.81	27.81	26.96	27.19	215464
2013-02-08	27.23	27.70	27.22	27.61	172400
2013-02-11	27.42	28.27	26.95	28.26	190955
2013-02-12	28.20	28.33	27.94	28.05	223597
2013-02-13	28.10	28.20	27.56	27.75	168567
2013-02-14	27.75	28.00	25.00	26.08	742256
2013-02-15	26.03	26.52	25.96	26.44	407938
2013-02-19	26.26	26.34	25.50	25.78	523523
2013-02-20	25.74	25.76	24.50	24.56	512417
2013-02-21	24.57	24.74	23.83	24.29	356070
2013-02-22	24.44	24.51	23.27	23.46	379580
2013-02-25	23.45	23.49	22.75	22.77	391887
2013-02-26	22.84	23.70	22.74	23.62	482738
2013-02-27	23.57	23.87	23.30	23.55	311223
2013-02-28	23.50	23.61	23.11	23.15	218728
2013-03-01	23.09	23.82	23.00	23.64	305145
2013-03-04	23.52	24.10	23.51	23.97	332228
2013-03-05	24.08	24.76	24.00	24.43	446955
2013-03-06	24.45	24.72	24.10	24.52	217825
2013-03-07	24.51	25.28	24.51	25.26	244819
2013-03-08	25.36	25.70	24.08	24.56	378261
2013-03-11	24.43	24.62	24.00	24.49	198386
2013-03-12	24.41	24.43	23.83	24.08	191319
2013-03-13	24.04	24.75	23.86	24.60	360931
2013-03-14	24.57	24.89	24.47	24.78	152795
2013-03-15	24.81	24.81	23.58	23.64	318954
2013-03-18	23.39	23.67	23.01	23.40	200083
2013-03-19	23.44	24.07	23.44	23.57	197692
2013-03-20	23.66	23.70	23.04	23.29	230157
2013-03-21	23.14	23.70	23.14	23.50	161982
2013-03-22	23.56	24.02	23.47	24.02	500125
2013-03-25	24.05	24.57	23.82	24.40	198894
2013-03-26	24.43	24.69	24.26	24.64	142859
2013-03-27	24.50	25.59	24.50	25.49	311029
2013-03-28	25.38	25.52	24.95	25.47	275988
2013-04-01	25.39	25.71	25.12	25.53	333458
2013-04-02	25.61	25.85	24.58	24.70	288391
2013-04-03	24.71	24.71	23.74	24.09	203328
2013-04-04	24.07	24.85	23.92	24.83	131164
2013-04-05	24.36	25.53	24.10	25.51	331850
2013-04-08	25.53	27.06	25.28	26.60	671875
2013-04-09	26.62	26.80	25.54	25.71	410871
2013-04-10	25.61	25.83	25.26	25.42	344460
2013-04-11	25.35	25.90	25.23	25.84	186396
2013-04-12	25.74	26.15	25.66	26.11	219430
2013-04-15	25.90	26.19	25.56	25.72	364676
2013-04-16	25.96	26.01	25.23	25.47	195908
2013-04-17	25.30	25.55	25.07	25.30	350361
2013-04-18	25.29	25.41	24.90	25.15	223866
2013-04-19	25.06	25.43	24.88	25.39	153570
2013-04-22	25.38	25.62	24.82	25.50	163985
2013-04-23	25.80	26.10	25.51	25.62	282779
2013-04-24	25.56	26.68	25.45	26.42	310526
2013-04-25	26.07	28.10	25.94	27.61	438679
2013-04-26	27.67	27.98	27.11	27.40	267557
2013-04-29	27.39	27.67	27.27	27.29	170290
2013-04-30	27.29	27.52	27.00	27.07	241177
2013-05-01	27.13	27.51	26.95	27.31	355457
2013-05-02	27.41	27.81	27.36	27.54	203260
2013-05-03	27.78	27.80	27.28	27.50	227958
2013-05-06	27.47	28.09	27.47	28.04	225201
2013-05-07	28.21	28.64	28.09	28.59	189275
2013-05-08	28.54	28.71	28.33	28.65	226854
2013-05-09	28.58	28.79	28.22	28.51	141034
2013-05-10	28.65	29.21	28.59	28.96	117880
2013-05-13	28.96	29.15	28.86	29.05	160345
2013-05-14	29.01	29.27	28.89	29.22	170058
2013-05-15	29.13	29.63	29.13	29.56	163973
2013-05-16	29.51	29.83	29.34	29.61	208591
2013-05-17	29.76	29.85	29.47	29.71	162964
2013-05-20	29.71	29.79	29.28	29.33	101727
2013-05-21	29.32	29.46	28.51	29.21	404909
2013-05-22	29.26	30.04	28.77	28.97	167022
2013-05-23	28.72	28.87	28.45	28.49	145602
2013-05-24	28.42	29.53	28.19	29.45	122759
2013-05-28	29.77	30.04	28.97	29.40	239708
2013-05-29	29.20	29.44	28.38	29.34	316052
2013-05-30	29.20	29.29	28.65	29.23	268740
2013-05-31	29.15	29.15	27.63	27.69	388504
2013-06-03	27.81	28.79	27.65	28.67	402167
2013-06-04	28.66	28.73	28.09	28.62	254863
2013-06-05	28.66	28.67	27.44	27.71	226173
2013-06-06	27.64	27.88	27.01	27.64	177588
2013-06-07	27.73	28.03	27.57	27.86	89947
2013-06-10	27.89	28.26	27.64	27.97	560191
2013-06-11	27.73	27.96	27.48	27.57	62023
2013-06-12	27.75	27.80	26.50	26.72	162134
2013-06-13	26.30	26.97	26.18	26.92	170878
2013-06-14	26.94	27.65	26.85	27.15	290363
2013-06-17	27.25	27.40	26.70	26.92	167585
2013-06-18	26.93	27.65	26.93	27.43	192185
2013-06-19	27.50	27.53	26.90	26.99	213590
2013-06-20	26.69	26.70	25.74	26.14	280285
2013-06-21	26.24	26.25	25.66	25.90	205021
2013-06-24	25.68	25.75	24.93	25.52	310128
2013-06-25	25.82	25.82	24.79	25.09	345611
2013-06-26	25.11	25.85	25.08	25.23	180693
2013-06-27	25.40	26.13	25.39	26.13	103438
2013-06-28	26.15	26.40	26.00	26.19	184488
2013-07-01	26.27	26.94	26.16	26.78	142071
2013-07-02	26.69	26.84	25.70	25.86	115784
2013-07-03	25.81	26.27	25.70	26.04	59766
2013-07-05	26.34	26.65	25.97	26.65	43445
2013-07-08	26.84	27.20	26.46	27.17	177221
2013-07-09	27.18	28.16	27.02	27.63	290862
2013-07-10	27.49	28.06	27.41	27.78	181344
2013-07-11	28.12	28.23	28.01	28.10	140525
2013-07-12	29.10	29.52	28.92	29.45	300923
2013-07-15	29.63	30.10	29.52	29.99	211978
2013-07-16	30.01	30.24	29.78	29.88	205202
2013-07-17	29.98	30.70	29.90	30.61	207242
2013-07-18	30.63	31.14	30.45	30.51	163502
2013-07-19	30.41	30.93	30.16	30.77	117137
2013-07-22	30.83	31.11	30.24	31.05	223426
2013-07-23	31.15	31.15	30.70	30.94	122374
2013-07-24	31.05	31.36	30.59	31.25	214893
2013-07-25	34.39	34.39	30.45	31.74	544432
2013-07-26	30.63	32.19	30.52	31.50	392838
2013-07-29	31.31	31.63	30.85	31.63	263393
2013-07-30	31.81	31.90	31.38	31.73	168803
2013-07-31	31.74	31.74	30.90	30.93	246295
2013-08-01	31.22	31.73	31.02	31.51	178513
2013-08-02	31.51	31.58	31.28	31.45	80740
2013-08-05	31.50	31.57	31.06	31.18	163381
2013-08-06	31.18	31.55	30.91	31.30	178995
2013-08-07	31.23	31.47	30.81	31.34	90527
2013-08-08	31.44	31.65	30.93	31.54	97768
2013-08-09	31.55	31.55	30.61	30.64	98134
2013-08-12	30.58	31.34	30.25	31.25	170183
2013-08-13	31.29	31.40	30.89	31.13	100913
2013-08-14	30.97	31.46	30.97	31.01	146257
2013-08-15	30.75	30.86	30.39	30.64	151555
2013-08-16	30.51	31.33	30.30	30.92	149858
2013-08-19	30.82	31.24	30.52	30.98	132402
2013-08-20	31.08	31.69	30.75	31.44	119537
2013-08-21	31.41	31.89	31.00	31.64	183886
2013-08-22	31.72	32.25	31.59	32.25	165311
2013-08-23	32.25	32.25	31.62	31.82	284423
2013-08-26	31.89	31.94	31.28	31.52	115446
2013-08-27	31.08	31.37	30.74	31.27	129918
2013-08-28	31.34	31.45	31.01	31.33	97563
2013-08-29	31.18	31.72	31.03	31.27	94423
2013-08-30	31.26	31.34	30.49	30.59	185013
2013-09-03	30.78	31.03	30.14	30.67	187565
2013-09-04	30.58	31.25	30.43	31.00	141349
2013-09-05	31.07	31.13	30.81	30.94	62422
2013-09-06	31.19	31.19	30.15	30.91	81737
2013-09-09	30.97	31.48	30.74	31.45	93566
2013-09-10	31.51	31.90	30.87	31.08	138204
2013-09-11	31.01	31.09	30.04	30.60	261822
2013-09-12	30.51	30.51	30.17	30.31	127522
2013-09-13	30.45	30.70	30.10	30.32	158279
2013-09-16	30.52	30.53	30.17	30.27	129432
2013-09-17	30.22	30.37	30.03	30.28	111065
2013-09-18	30.31	30.46	29.89	30.42	217828
2013-09-19	30.35	31.57	30.11	31.45	408584
2013-09-20	31.48	31.62	31.24	31.31	164960
2013-09-23	31.16	31.43	31.05	31.30	101701
2013-09-24	31.38	31.78	31.07	31.59	105916
2013-09-25	31.64	32.25	31.36	32.00	102968
2013-09-26	32.00	32.00	31.41	31.76	73260
2013-09-27	31.45	31.71	31.35	31.38	55054
2013-09-30	31.17	32.02	31.08	31.99	181431
2013-10-01	32.01	32.23	31.68	32.20	108470
2013-10-02	31.95	32.25	31.68	32.05	144208
2013-10-03	32.00	32.11	31.56	32.02	198738
2013-10-04	31.96	32.28	31.95	32.20	69576
2013-10-07	31.93	32.09	31.55	31.58	110937
2013-10-08	31.54	31.54	31.10	31.20	249175
2013-10-09	31.23	31.31	30.97	30.98	181279
2013-10-10	31.26	31.45	31.06	31.24	100241
2013-10-11	31.10	31.34	30.89	31.08	154508
2013-10-14	30.84	31.18	30.54	31.07	243015
2013-10-15	30.92	30.98	30.49	30.74	157301
2013-10-16	30.98	31.11	30.87	31.00	165898
2013-10-17	30.86	31.85	30.85	31.82	221117
2013-10-18	31.88	32.10	31.53	32.07	114769
2013-10-21	32.01	32.01	30.84	31.10	127170
2013-10-22	31.24	31.48	31.10	31.28	111015
2013-10-23	31.22	31.22	30.11	30.94	160492
2013-10-24	30.90	32.00	29.67	31.85	260775
2013-10-25	31.79	32.15	31.25	31.61	213939
2013-10-28	31.69	31.69	31.10	31.44	150216
2013-10-29	31.56	31.79	31.15	31.37	167163
2013-10-30	31.36	31.54	31.17	31.39	80049
2013-10-31	31.39	31.68	31.18	31.32	134198
2013-11-01	31.52	31.52	31.00	31.40	220932
2013-11-04	31.40	31.50	31.08	31.19	190581
2013-11-05	31.00	31.28	30.79	30.84	187267
2013-11-06	30.93	31.00	29.43	29.73	658532
2013-11-07	29.76	29.86	29.18	29.32	279374
2013-11-08	29.30	29.88	28.87	29.70	271133
2013-11-11	29.59	29.65	29.33	29.57	248694
2013-11-12	29.53	29.78	29.38	29.43	280320
2013-11-13	29.33	29.42	29.04	29.15	353692
2013-11-14	29.05	29.39	29.01	29.20	161061
2013-11-15	29.16	29.37	29.06	29.30	162378
2013-11-18	29.43	29.85	29.24	29.38	105328
2013-11-19	29.31	29.81	29.31	29.75	171996
2013-11-20	29.77	30.44	29.62	30.28	156986
2013-11-21	30.40	31.28	30.40	31.26	239452
2013-11-22	31.17	31.20	30.78	31.00	124829
2013-11-25	30.99	31.31	30.91	31.19	99643
2013-11-26	31.26	32.02	31.08	31.99	287383
2013-11-27	31.98	32.05	31.70	32.00	86683
2013-11-29	32.12	32.25	31.81	31.86	52890
2013-12-02	31.86	32.07	31.17	31.39	181830
2013-12-03	31.23	31.53	31.16	31.29	168305
2013-12-04	31.24	31.69	31.03	31.61	124149
2013-12-05	31.44	31.59	30.79	30.85	100777
2013-12-06	30.96	31.14	30.69	30.84	119217
2013-12-09	30.77	30.91	30.26	30.36	144229
2013-12-10	30.24	30.38	30.06	30.26	154049
2013-12-11	30.35	30.37	30.00	30.04	116008
2013-12-12	30.12	30.38	29.96	30.20	303998
2013-12-13	30.26	30.45	30.10	30.20	131753
2013-12-16	30.20	30.40	30.11	30.20	154257
2013-12-17	30.12	30.38	29.88	30.20	167136
2013-12-18	30.15	30.78	30.15	30.70	113361
2013-12-19	30.62	30.65	30.18	30.29	90080
2013-12-20	30.40	31.03	30.21	30.87	243898
2013-12-23	30.91	31.35	30.82	31.35	125636
2013-12-24	31.29	32.13	31.29	31.73	145920
2013-12-26	31.76	31.90	31.70	31.77	222047
2013-12-27	31.71	32.34	31.68	32.34	118650
2013-12-30	32.31	32.50	32.22	32.38	81503
2013-12-31	32.29	32.39	32.21	32.27	211071
2014-01-02	32.36	32.58	32.00	32.15	186446
2014-01-03	32.13	32.98	32.13	32.86	174202
2014-01-06	33.00	33.03	32.81	33.00	143723
2014-01-07	33.00	33.21	32.75	32.93	186992
2014-01-08	32.83	33.23	32.51	33.22	310840
2014-01-09	33.22	33.24	32.68	32.78	165018
2014-01-10	32.91	33.19	32.63	33.11	145960
2014-01-13	33.10	33.58	33.03	33.25	188621
2014-01-14	33.35	33.49	33.12	33.29	125519
2014-01-15	33.36	33.75	33.25	33.42	198464
2014-01-16	33.43	33.46	33.16	33.44	84939
2014-01-17	33.32	33.71	33.05	33.40	107771
2014-01-21	33.67	34.65	33.46	34.36	287624
2014-01-22	34.44	34.54	34.06	34.40	172553
2014-01-23	34.34	34.34	33.53	33.74	200000
2014-01-24	33.48	33.93	32.22	32.95	222095
2014-01-27	33.02	33.07	32.59	32.68	138844
2014-01-28	32.68	33.63	32.44	33.56	186965
2014-01-29	33.16	33.46	32.10	32.29	354773
2014-01-30	32.59	33.02	32.43	32.84	315822
2014-01-31	32.36	32.85	32.26	32.51	155887
2014-02-03	32.55	33.00	32.24	32.56	272299
2014-02-04	32.59	32.59	31.73	31.93	191173
2014-02-05	31.84	31.88	30.79	30.85	303583
2014-02-06	30.91	31.03	30.45	30.63	181876
2014-02-07	30.66	30.97	30.59	30.96	217509
2014-02-10	31.12	31.15	30.69	31.11	171906
2014-02-11	31.15	31.75	31.09	31.53	192073
2014-02-12	31.61	31.99	31.53	31.80	153003
2014-02-13	32.16	36.66	32.16	36.24	484148
2014-02-14	36.17	36.26	34.65	35.21	278569
2014-02-18	36.00	36.72	35.49	36.42	292587
2014-02-19	36.23	36.45	35.75	35.78	248460
2014-02-20	35.94	36.64	35.87	36.25	263467
2014-02-21	36.30	36.40	35.86	35.95	198436
2014-02-24	36.12	36.29	35.66	35.68	262920
2014-02-25	35.66	36.51	35.66	36.17	311099
2014-02-26	36.19	36.84	36.15	36.45	142507
2014-02-27	36.43	36.70	36.13	36.67	141613
2014-02-28	36.79	37.55	36.73	36.98	176685
2014-03-03	36.77	36.93	36.33	36.40	131377
2014-03-04	36.63	37.25	36.55	36.98	204374
2014-03-05	36.80	37.03	36.47	36.64	121271
2014-03-06	36.62	36.92	36.45	36.60	87710
2014-03-07	36.70	37.07	36.50	37.02	275616
2014-03-10	36.98	37.37	36.69	37.37	171227
2014-03-11	37.30	37.32	35.71	35.88	231469
2014-03-12	35.70	36.37	35.54	36.35	94539
2014-03-13	36.37	36.37	34.90	35.17	137176
2014-03-14	35.15	36.02	34.91	35.72	218351
2014-03-17	35.84	36.31	35.59	35.68	114261
2014-03-18	35.68	35.97	35.29	35.80	140861
2014-03-19	35.72	36.12	35.70	35.79	134676
2014-03-20	35.73	35.93	35.53	35.63	66541
2014-03-21	35.65	35.68	35.36	35.38	168690
2014-03-24	35.43	35.53	34.69	34.90	86773
2014-03-25	35.15	35.29	34.74	35.22	84305
2014-03-26	35.47	35.90	34.30	34.34	308546
2014-03-27	34.34	34.60	33.88	33.99	153332
2014-03-28	34.00	34.56	33.93	34.34	145811
2014-03-31	34.44	35.33	34.38	35.13	213110
2014-04-01	35.02	35.79	34.96	35.49	162914
2014-04-02	35.54	35.54	34.91	35.01	114714
2014-04-03	35.00	35.00	34.34	34.62	84058
2014-04-04	34.75	34.75	33.39	33.46	289965
2014-04-07	33.41	33.60	33.12	33.25	202944
2014-04-08	33.35	33.76	33.16	33.46	190700
2014-04-09	33.63	34.23	33.36	33.90	116634
2014-04-10	33.80	34.06	33.07	33.38	91902
2014-04-11	33.00	33.29	32.52	32.62	181607
2014-04-14	32.96	32.99	32.36	32.95	143042
2014-04-15	33.13	33.41	32.74	33.06	161065
2014-04-16	33.23	33.77	32.46	32.49	203948
2014-04-17	32.38	32.78	31.97	32.02	133664
2014-04-21	31.95	32.18	31.55	31.99	104419
2014-04-22	32.10	32.21	31.78	32.14	69487
2014-04-23	32.00	32.16	31.64	31.91	139615
2014-04-24	30.11	31.27	30.11	30.76	745256
2014-04-25	30.80	30.85	29.92	29.93	528827
2014-04-28	29.92	30.56	29.91	30.24	347165
2014-04-29	30.45	30.80	30.23	30.37	122292
2014-04-30	30.15	30.71	30.12	30.50	135664
2014-05-01	30.49	30.94	30.16	30.89	174015
2014-05-02	30.98	31.50	30.94	31.25	121836
2014-05-05	31.02	31.08	30.24	30.57	116915
2014-05-06	30.42	30.56	30.25	30.30	296762
2014-05-07	30.31	30.73	30.23	30.47	181882
2014-05-08	30.53	30.85	30.19	30.31	122528
2014-05-09	30.21	31.08	30.13	31.04	145041
2014-05-12	31.10	31.85	31.10	31.52	125188
2014-05-13	31.48	31.64	31.28	31.30	88657
2014-05-14	31.25	31.31	30.52	30.73	124992
2014-05-15	30.46	30.84	30.42	30.80	130554
2014-05-16	30.72	30.92	30.57	30.82	71164
2014-05-19	30.82	31.37	30.82	31.36	91257
2014-05-20	31.20	31.33	30.78	31.13	146068
2014-05-21	31.29	31.29	30.91	31.01	151267
2014-05-22	31.09	31.65	30.92	31.62	129361
2014-05-23	31.71	32.02	31.49	31.66	126477
2014-05-27	31.93	32.50	31.73	32.34	130448
2014-05-28	32.33	32.44	31.70	31.80	112797
2014-05-29	31.82	32.07	31.52	32.07	62763
2014-05-30	32.15	32.25	31.88	32.08	71224
2014-06-02	32.26	32.31	31.34	31.92	78084
2014-06-03	31.76	31.82	31.15	31.53	90842
2014-06-04	31.44	32.44	31.19	32.40	202670
2014-06-05	32.42	33.36	32.24	32.86	192226
2014-06-06	33.01	33.34	32.84	33.00	137519
2014-06-09	32.96	33.36	32.91	33.20	121349
2014-06-10	33.07	33.20	32.72	33.00	43685
2014-06-11	32.75	32.86	32.41	32.71	63033
2014-06-12	32.59	32.72	32.34	32.44	41615
2014-06-13	32.55	32.55	31.89	31.98	78615
2014-06-16	32.00	32.05	31.65	31.71	56862
2014-06-17	31.56	32.05	30.90	31.85	194332
2014-06-18	31.78	32.00	31.60	31.85	80222
2014-06-19	31.85	32.11	31.73	31.99	91991
2014-06-20	32.01	32.14	31.77	32.02	631505
2014-06-23	32.14	32.25	31.73	32.17	72423
2014-06-24	32.12	32.76	32.10	32.16	89459
2014-06-25	32.02	32.18	31.88	31.90	86530
2014-06-26	31.66	31.83	31.38	31.55	86157
2014-06-27	31.31	31.48	30.82	30.99	290144
2014-06-30	30.99	31.43	30.96	31.01	269260
2014-07-01	31.01	32.29	30.79	32.00	226351
2014-07-02	31.93	32.50	31.93	32.00	138736
2014-07-03	32.06	32.25	31.31	31.51	94053
2014-07-07	31.37	31.60	30.77	30.95	161851
2014-07-08	30.77	30.95	30.18	30.30	192153
2014-07-09	30.31	30.38	29.81	30.29	129631
2014-07-10	29.90	30.30	29.89	30.16	92536
2014-07-11	30.26	30.32	29.98	30.20	54612
2014-07-14	30.46	30.58	30.22	30.43	86844
2014-07-15	30.53	30.53	29.97	30.15	89942
2014-07-16	30.24	30.30	29.99	30.05	248545
2014-07-17	30.02	30.27	29.79	29.87	128300
2014-07-18	29.81	30.40	29.81	30.34	77262
2014-07-21	30.21	30.46	29.94	30.24	59354
2014-07-22	30.43	30.55	30.29	30.45	73308
2014-07-23	30.42	30.64	30.10	30.58	102914
2014-07-24	30.56	30.57	29.99	30.17	123519
2014-07-25	29.85	30.25	29.39	30.05	112072
2014-07-28	30.15	30.15	29.75	30.05	73437
2014-07-29	30.05	30.46	29.89	30.01	416318
2014-07-30	30.09	30.17	29.18	30.05	276848
2014-07-31	29.83	29.87	29.15	29.47	226767
2014-08-01	29.47	30.22	29.29	30.00	225317
2014-08-04	30.00	30.41	29.79	30.33	156968
2014-08-05	30.14	30.70	30.01	30.49	148684
2014-08-06	30.39	31.09	30.39	31.07	97515
2014-08-07	31.31	31.67	31.22	31.26	112245
2014-08-08	31.20	31.78	31.05	31.66	140273
2014-08-11	31.76	32.16	31.58	31.88	143335
2014-08-12	31.77	32.11	31.68	31.87	133615
2014-08-13	31.93	32.11	31.67	31.98	115832
2014-08-14	32.05	32.24	31.69	32.20	79189
2014-08-15	32.47	32.70	32.00	32.12	98898
2014-08-18	32.42	32.47	32.08	32.26	109538
2014-08-19	32.31	32.31	32.03	32.23	51413
2014-08-20	32.07	32.17	31.69	32.11	82728
2014-08-21	32.05	32.24	31.80	32.18	55717
2014-08-22	32.18	32.53	31.97	32.37	85645
2014-08-25	32.59	32.89	32.00	32.20	97388
2014-08-26	32.22	32.40	31.96	32.26	119358
2014-08-27	32.16	32.46	32.15	32.26	75959
2014-08-28	32.13	32.13	31.66	31.86	54865
2014-08-29	31.98	32.25	31.78	32.22	81708
2014-09-02	32.25	32.38	31.89	32.16	107140
2014-09-03	32.26	32.29	31.88	31.92	82165
2014-09-04	32.02	32.24	31.86	31.88	81200
2014-09-05	31.78	31.98	31.70	31.96	82678
2014-09-08	31.89	32.39	31.54	32.33	103237
2014-09-09	32.24	32.24	31.82	32.00	72380
2014-09-10	31.94	32.32	31.79	32.17	59184
2014-09-11	31.96	32.63	31.92	32.50	63668
2014-09-12	32.46	32.51	31.75	31.84	96299
2014-09-15	31.73	31.94	31.57	31.74	53655
2014-09-16	31.75	31.98	31.58	31.71	55061
2014-09-17	31.69	31.96	31.31	31.74	64703
2014-09-18	31.76	31.95	31.62	31.84	38694
2014-09-19	31.83	31.89	30.51	30.68	241479
2014-09-22	30.61	30.78	30.21	30.37	77615
2014-09-23	30.34	30.34	29.76	29.89	114476
2014-09-24	29.85	30.20	29.75	29.98	67636
2014-09-25	29.97	29.97	29.55	29.70	79850
2014-09-26	29.72	29.96	29.51	29.81	63333
2014-09-29	29.52	29.85	29.50	29.78	60721
2014-09-30	29.68	29.75	29.33	29.35	124065
2014-10-01	29.36	29.36	28.10	28.32	288818
2014-10-02	28.24	28.79	28.24	28.62	71487
2014-10-03	28.79	28.79	28.47	28.61	87251
2014-10-06	28.62	28.77	28.00	28.07	151420
2014-10-07	27.85	28.07	27.60	27.61	124487
2014-10-08	27.53	28.13	27.53	27.88	116667
2014-10-09	27.78	27.78	27.12	27.13	120571
2014-10-10	27.12	27.85	27.02	27.42	67828
2014-10-13	27.38	28.06	27.31	27.88	91959
2014-10-14	28.20	28.86	28.20	28.40	112805
2014-10-15	28.20	29.10	28.02	28.96	85086
2014-10-16	28.52	29.49	28.52	29.25	113273
2014-10-17	29.62	29.83	29.20	29.70	102026
2014-10-20	29.56	30.14	29.51	29.86	102247
2014-10-21	29.92	30.15	29.73	29.94	54052
2014-10-22	30.00	30.00	29.50	29.58	95719
2014-10-23	31.52	32.08	30.38	31.66	199448
2014-10-24	31.75	34.19	31.71	34.16	225915
2014-10-27	34.50	34.69	33.85	34.34	117954
2014-10-28	34.35	35.55	34.16	35.31	427383
2014-10-29	35.21	35.37	34.65	35.01	152400
2014-10-30	35.00	35.99	34.82	35.79	266981
2014-10-31	36.00	36.00	35.19	35.32	221048
2014-11-03	35.32	35.50	34.88	34.90	160369
2014-11-04	34.80	35.49	34.80	35.14	99273
2014-11-05	35.40	35.40	34.95	35.17	99394
2014-11-06	35.18	35.42	34.94	35.15	84448
2014-11-07	35.17	35.45	34.75	35.15	138744
2014-11-10	35.18	35.99	34.51	35.98	107440
2014-11-11	35.98	36.06	35.71	35.91	83676
2014-11-12	35.84	36.17	35.84	35.99	182531
2014-11-13	35.95	36.24	35.71	35.96	14854
2014-11-14	35.96	36.09	35.14	35.15	279534
2014-11-17	35.04	35.68	35.04	35.37	116439
2014-11-18	35.42	35.92	34.94	35.00	136129
2014-11-19	34.90	34.96	34.27	34.56	125197
2014-11-20	34.40	35.43	34.40	35.41	103489
2014-11-21	35.81	35.81	34.84	35.38	104848
2014-11-24	35.33	35.85	35.19	35.65	129565
2014-11-25	35.62	35.91	35.36	35.77	110655
2014-11-26	35.87	36.00	35.68	35.92	149671
2014-11-28	35.98	36.41	35.44	35.49	140839
2014-12-01	35.60	36.07	35.53	35.59	243264
2014-12-02	35.60	36.62	35.60	36.47	220058
2014-12-03	36.41	36.74	36.06	36.35	155354
2014-12-04	36.21	37.05	36.21	37.03	145098
2014-12-05	36.99	37.40	36.14	36.48	171859
2014-12-08	36.29	37.20	36.05	36.27	100392
2014-12-09	35.87	36.48	35.61	36.34	112517
2014-12-10	36.00	36.41	35.47	35.54	93210
2014-12-11	35.64	36.36	35.01	36.05	122894
2014-12-12	35.69	36.14	34.74	34.82	241848
2014-12-15	35.07	35.57	34.53	35.06	138775
2014-12-16	34.88	35.14	34.69	34.79	171583
2014-12-17	34.80	35.33	34.43	35.27	253355
2014-12-18	35.60	35.95	35.10	35.82	96017
2014-12-19	35.88	35.91	35.29	35.50	242045
2014-12-22	35.61	36.15	35.48	36.12	67350
2014-12-23	36.40	36.72	36.02	36.52	107031
2014-12-24	36.52	37.21	36.25	37.00	50645
2014-12-26	37.07	37.43	37.07	37.36	47283
2014-12-29	37.25	37.80	37.20	37.50	133063
2014-12-30	37.35	37.66	37.25	37.27	51564
2014-12-31	37.43	37.87	36.95	37.04	93366
2015-01-02	37.26	37.72	36.27	36.99	99937
2015-01-05	36.61	37.30	36.07	36.87	113449
2015-01-06	36.83	37.03	35.63	36.06	115221
2015-01-07	36.34	36.34	35.33	35.85	120451
2015-01-08	36.05	37.01	36.05	36.86	96372
2015-01-09	36.86	36.86	35.81	36.04	83030
2015-01-12	35.94	36.24	35.51	36.12	57970
2015-01-13	36.45	37.19	36.21	36.59	92303
2015-01-14	36.26	36.71	35.69	36.56	86506
2015-01-15	36.74	36.74	35.42	35.54	106715
2015-01-16	35.38	36.56	35.38	36.44	108030
2015-01-20	36.53	36.67	35.90	36.37	73251
2015-01-21	36.19	36.47	35.49	35.56	84006
2015-01-22	35.84	36.77	35.53	36.05	130973
2015-01-23	36.11	36.68	35.99	36.04	63566
2015-01-26	36.05	36.95	35.69	36.85	140097
2015-01-27	36.42	37.00	36.36	36.58	105977
2015-01-28	36.75	37.09	35.86	35.94	124955
2015-01-29	35.91	36.76	35.89	36.73	67230
2015-01-30	36.39	36.74	35.52	35.80	137846
2015-02-02	35.86	36.59	35.12	36.38	91713
2015-02-03	36.53	37.01	36.23	36.51	85447
2015-02-04	36.48	37.10	36.36	36.82	81718
2015-02-05	36.86	37.28	36.72	37.12	69738
2015-02-06	37.22	37.65	36.98	37.18	84517
2015-02-09	36.90	37.14	36.46	36.66	55075
2015-02-10	36.75	36.92	36.23	36.77	73849
2015-02-11	36.71	37.06	36.45	37.01	78033
2015-02-12	37.85	39.08	37.10	37.62	162635
2015-02-13	37.80	37.95	37.06	37.85	98144
2015-02-17	37.84	38.01	36.78	36.92	71774
2015-02-18	36.98	37.06	36.07	36.32	86656
2015-02-19	36.13	36.36	35.97	36.12	103066
2015-02-20	36.17	36.69	35.61	36.00	90604
2015-02-23	36.02	36.22	35.54	36.20	99932
2015-02-24	36.14	36.71	36.04	36.55	101033
2015-02-25	36.75	36.93	36.61	36.80	92514
2015-02-26	36.74	37.79	36.61	37.14	102509
2015-02-27	36.97	37.98	36.83	37.63	234027
2015-03-02	37.59	37.72	37.30	37.48	163774
2015-03-03	37.49	37.97	37.32	37.54	168365
2015-03-04	37.56	37.65	36.62	36.74	72332
2015-03-05	36.73	36.85	36.26	36.82	59753
2015-03-06	36.54	36.93	36.32	36.55	114967
2015-03-09	36.54	37.12	36.52	37.07	158831
2015-03-10	36.89	36.89	36.46	36.51	87179
2015-03-11	36.49	37.31	36.46	37.13	84226
2015-03-12	37.37	38.50	37.37	38.44	77457
2015-03-13	38.34	39.23	37.63	39.17	131529
2015-03-16	39.28	39.74	38.87	39.46	266915
2015-03-17	39.25	39.69	39.11	39.46	235363
2015-03-18	39.45	40.21	39.32	40.21	188208
2015-03-19	40.01	40.58	39.97	40.51	125714
2015-03-20	40.77	41.38	40.28	41.33	182457
2015-03-23	41.23	41.83	40.94	41.39	110828
2015-03-24	41.29	41.46	40.95	41.00	67422
2015-03-25	41.12	41.51	39.92	40.00	84727
2015-03-26	39.79	39.80	39.07	39.20	96959
2015-03-27	39.14	39.56	39.09	39.46	97912
2015-03-30	39.75	41.20	39.60	40.73	59044
2015-03-31	40.45	40.73	40.08	40.64	109007
2015-04-01	40.44	41.02	39.93	40.40	68361
2015-04-02	40.36	40.89	40.20	40.68	95712
2015-04-06	40.30	41.15	40.30	40.70	47832
2015-04-07	40.87	41.02	39.75	39.77	52341
2015-04-08	39.62	40.12	39.62	40.03	83485
2015-04-09	39.92	40.59	38.86	39.27	58933
2015-04-10	39.47	39.73	39.31	39.71	39455
2015-04-13	39.64	40.14	39.64	39.96	28429
2015-04-14	39.93	40.30	39.75	40.20	81654
2015-04-15	40.24	40.63	40.10	40.22	72592
2015-04-16	40.22	40.45	39.84	40.26	68501
2015-04-17	40.00	40.30	39.09	39.43	62190
2015-04-20	39.51	40.20	39.47	39.98	40576
2015-04-21	39.88	40.26	39.75	39.98	59960
2015-04-22	40.04	40.17	38.98	40.17	86673
2015-04-23	39.64	39.64	37.65	38.78	166500
2015-04-24	38.80	38.90	38.35	38.75	98390
2015-04-27	38.54	38.83	37.25	37.34	105057
2015-04-28	37.28	37.81	37.28	37.46	55889
2015-04-29	37.16	37.34	36.77	36.93	135730
2015-04-30	36.69	37.16	36.26	36.50	220444
2015-05-01	36.71	37.05	36.70	36.85	128892
2015-05-04	36.87	37.39	36.48	36.51	105062
2015-05-05	36.43	36.54	35.83	36.20	133296
2015-05-06	36.15	36.36	35.76	36.23	103416
2015-05-07	36.12	36.67	36.11	36.62	87116
2015-05-08	36.86	37.13	36.56	36.87	82099
2015-05-11	36.78	37.40	36.72	37.04	75565
2015-05-12	36.95	36.95	35.92	36.46	165970
2015-05-13	36.36	36.60	35.95	36.25	165190
2015-05-14	36.33	36.95	36.19	36.58	114487
2015-05-15	36.57	36.62	36.29	36.36	93892
2015-05-18	36.40	37.04	36.18	37.00	272710
2015-05-19	37.09	37.13	36.74	36.96	130154
2015-05-20	36.96	37.18	36.45	36.98	94117
2015-05-21	37.01	37.19	36.63	36.73	70982
2015-05-22	36.72	37.04	36.54	36.63	73370
2015-05-26	36.44	36.61	35.57	36.43	120500
2015-05-27	36.62	37.40	36.50	37.28	105403
2015-05-28	37.12	37.44	37.04	37.24	73267
2015-05-29	37.12	37.68	37.11	37.57	106208
2015-06-01	37.67	37.69	37.36	37.60	83204
2015-06-02	37.40	38.13	37.40	37.88	58631
2015-06-03	37.97	38.49	37.93	38.37	68356
2015-06-04	38.14	38.53	38.00	38.13	83046
2015-06-05	38.13	38.66	37.87	38.62	72387
2015-06-08	38.66	39.10	37.93	37.95	145960
2015-06-09	37.96	37.97	37.44	37.47	52001
2015-06-10	37.46	38.15	37.22	38.05	132512
2015-06-11	38.10	38.23	37.76	38.00	103401
2015-06-12	38.03	38.54	38.00	38.10	94128
2015-06-15	37.72	38.15	37.32	37.97	67343
2015-06-16	37.92	38.15	37.41	38.05	57978
2015-06-17	38.08	38.08	37.69	37.77	52122
2015-06-18	37.91	38.15	37.62	37.85	145491
2015-06-19	37.90	38.37	37.77	38.19	302829
2015-06-22	38.46	39.25	38.46	39.16	76104
2015-06-23	39.29	40.29	39.25	40.25	88595
2015-06-24	40.09	40.33	39.90	40.15	80244
2015-06-25	40.48	40.48	40.06	40.25	96259
2015-06-26	40.48	40.83	40.20	40.50	153162
2015-06-29	40.57	40.78	39.66	39.68	72146
2015-06-30	40.00	40.07	39.13	39.80	137103
2015-07-01	40.15	40.87	40.15	40.78	93426
2015-07-02	40.97	40.97	39.97	40.11	49514
2015-07-06	39.70	40.13	39.46	39.89	71316
2015-07-07	39.82	39.96	39.18	39.88	60048
2015-07-08	39.62	39.89	39.19	39.47	99690
2015-07-09	40.03	40.03	39.30	39.44	74406
2015-07-10	39.78	40.42	39.50	40.23	78717
2015-07-13	40.58	40.66	40.00	40.29	70752
2015-07-14	40.16	40.28	39.99	40.14	69544
2015-07-15	40.05	40.47	39.87	40.33	31721
2015-07-16	40.65	40.83	40.30	40.33	130592
2015-07-17	40.43	40.84	40.39	40.55	77654
2015-07-20	40.72	40.87	39.96	40.10	53745
2015-07-21	40.05	40.15	39.19	39.47	92562
2015-07-22	39.48	39.99	39.14	39.99	48761
2015-07-23	39.65	41.74	39.65	40.53	161399
2015-07-24	40.86	41.13	40.36	40.75	146174
2015-07-27	40.75	41.09	40.44	40.67	122873
2015-07-28	40.71	40.71	40.10	40.37	131099
2015-07-29	40.24	40.78	40.03	40.37	93589
2015-07-30	40.35	40.94	40.20	40.83	77312
2015-07-31	41.02	41.18	40.89	41.12	115465
2015-08-03	41.08	41.42	40.49	40.70	69562
2015-08-04	40.68	40.84	40.33	40.70	77368
2015-08-05	40.88	40.92	40.09	40.47	49922
2015-08-06	40.23	40.49	39.56	39.92	70404
2015-08-07	39.75	39.84	39.13	39.45	62039
2015-08-10	39.82	40.56	39.72	40.23	198982
2015-08-11	39.82	40.72	39.82	40.57	101320
2015-08-12	40.19	40.69	39.68	40.62	69929
2015-08-13	40.37	40.94	40.07	40.34	65465
2015-08-14	40.20	40.90	40.20	40.64	229872
2015-08-17	40.70	41.60	40.53	41.35	78822
2015-08-18	41.28	41.44	40.99	41.12	46667
2015-08-19	40.98	41.28	40.60	40.97	40924
2015-08-20	40.49	40.81	40.23	40.54	76899
2015-08-21	39.88	40.73	39.30	40.13	111351
2015-08-24	38.37	39.82	37.74	38.85	148471
2015-08-25	39.95	39.95	37.65	37.68	91421
2015-08-26	38.49	38.55	37.25	38.45	67366
2015-08-27	38.83	38.90	37.65	38.71	105608
2015-08-28	38.67	39.02	38.19	38.78	67385
2015-08-31	38.53	39.08	38.26	38.74	92320
2015-09-01	38.16	38.69	37.57	37.79	68992
2015-09-02	38.29	38.57	37.88	38.46	58086
2015-09-03	38.52	39.04	38.29	38.32	67812
2015-09-04	37.81	38.25	37.63	37.72	33929
2015-09-08	38.25	39.15	38.14	39.01	106517
2015-09-09	38.95	39.47	38.40	38.52	78508
2015-09-10	38.47	38.72	38.23	38.42	36440
2015-09-11	38.15	38.74	38.15	38.66	36283
2015-09-14	38.69	38.78	38.37	38.45	33049
2015-09-15	38.58	38.78	38.45	38.70	37414
2015-09-16	38.78	39.06	38.45	38.73	63594
2015-09-17	38.80	39.48	38.76	38.98	114707
2015-09-18	38.47	39.15	38.47	39.02	122772
2015-09-21	39.25	39.61	39.11	39.46	117814
2015-09-22	39.19	39.27	38.28	38.75	57378
2015-09-23	38.78	39.25	38.65	39.14	58717
2015-09-24	38.84	39.92	38.84	39.69	70321
2015-09-25	40.12	40.41	39.13	39.46	98223
2015-09-28	39.41	39.77	39.11	39.29	114163
2015-09-29	39.42	39.95	39.21	39.67	181315
2015-09-30	39.86	41.17	39.83	40.91	175421
2015-10-01	41.07	41.07	39.57	40.82	100886
2015-10-02	40.58	40.93	39.94	40.40	93489
2015-10-05	40.79	41.71	40.79	41.51	132079
2015-10-06	41.45	41.45	40.27	40.33	67288
2015-10-07	40.47	41.04	40.47	40.85	219386
2015-10-08	41.09	42.43	40.80	42.38	127277
2015-10-09	42.52	42.90	42.18	42.47	230162
2015-10-12	42.69	43.02	42.33	42.72	189084
2015-10-13	42.58	42.74	42.05	42.12	101147
2015-10-14	42.02	42.46	41.44	41.49	83936
2015-10-15	41.68	42.53	41.55	42.50	75457
2015-10-16	42.71	42.97	42.11	42.48	143511
2015-10-19	42.16	42.69	42.16	42.48	78056
2015-10-20	42.47	42.75	42.16	42.26	52995
2015-10-21	42.44	42.62	41.43	41.49	132857
2015-10-22	41.77	42.95	40.50	41.31	152217
2015-10-23	42.30	42.30	41.05	41.47	133964
2015-10-26	41.24	41.32	40.01	40.54	113426
2015-10-27	40.59	41.10	40.23	40.64	93908
2015-10-28	40.62	41.45	40.52	41.28	114812
2015-10-29	41.00	41.37	40.67	41.00	69306
2015-10-30	41.11	41.11	40.06	40.17	69836
2015-11-02	40.14	41.66	40.05	41.36	154009
2015-11-03	41.17	41.50	40.77	41.18	158299
2015-11-04	41.03	41.62	40.62	40.88	90487
2015-11-05	40.90	41.64	40.90	41.57	45098
2015-11-06	41.38	41.91	41.38	41.63	74452
2015-11-09	41.63	41.65	40.81	41.04	149822
2015-11-10	40.83	41.58	40.83	41.49	62147
2015-11-11	41.61	42.19	41.52	41.55	28253
2015-11-12	41.36	41.36	40.30	40.61	55877
2015-11-13	40.39	40.86	40.10	40.60	56800
2015-11-16	40.53	40.58	40.19	40.38	65451
2015-11-17	40.78	42.76	40.78	41.57	192342
2015-11-18	41.70	42.81	41.42	42.64	126698
2015-11-19	42.70	42.83	41.85	41.97	136927
2015-11-20	42.34	42.67	41.85	42.47	118435
2015-11-23	42.46	44.01	42.46	43.22	133540
2015-11-24	43.24	43.43	42.77	43.20	50435
2015-11-25	43.33	43.50	42.98	43.24	62047
2015-11-27	43.13	43.50	42.94	43.19	42810
2015-11-30	43.58	43.67	43.24	43.34	78477
2015-12-01	43.50	43.75	43.29	43.52	55455
2015-12-02	43.58	43.87	42.97	43.35	56205
2015-12-03	43.35	43.57	41.82	41.99	71188
2015-12-04	41.98	42.81	41.98	42.39	100349
2015-12-07	42.31	42.43	41.68	41.95	78567
2015-12-08	41.84	42.01	41.19	41.74	71942
2015-12-09	41.44	41.66	40.53	40.55	81432
2015-12-10	40.60	40.64	39.28	39.41	149535
2015-12-11	38.81	39.23	38.43	38.61	222452
2015-12-14	38.70	39.04	38.01	38.18	124388
2015-12-15	38.25	38.61	37.71	38.18	80720
2015-12-16	38.28	38.71	37.47	38.15	95327
2015-12-17	38.12	38.34	36.95	36.95	118675
2015-12-18	36.92	37.13	36.32	36.62	216174
2015-12-21	36.96	37.23	36.68	37.17	93693
2015-12-22	37.26	37.84	36.27	37.57	74783
2015-12-23	37.86	37.86	37.43	37.55	40882
2015-12-24	37.60	38.39	37.60	38.07	24015
2015-12-28	37.80	38.26	37.66	38.01	61487
2015-12-29	37.75	38.52	37.75	38.19	59329
2015-12-30	38.19	38.44	37.67	37.75	50557
2015-12-31	37.51	38.03	37.15	37.33	87513
2016-01-04	36.81	36.81	35.82	36.61	148425
2016-01-05	36.67	36.99	36.08	36.58	107286
2016-01-06	36.14	36.50	36.11	36.35	93550
2016-01-07	35.79	36.11	35.15	35.18	95854
2016-01-08	35.33	35.66	34.08	34.14	140151
2016-01-11	34.21	35.31	34.15	34.92	85992
2016-01-12	35.23	35.52	34.66	35.15	140187
2016-01-13	35.25	35.25	33.02	33.15	143406
2016-01-14	33.08	34.17	33.08	33.65	74692
2016-01-15	32.78	33.40	31.86	32.99	92974
2016-01-19	33.18	33.48	32.21	32.85	104439
2016-01-20	32.41	32.94	31.53	32.49	86602
2016-01-21	32.50	32.80	32.03	32.15	115197
2016-01-22	32.49	32.96	32.12	32.66	104854
2016-01-25	32.58	32.77	32.07	32.15	124066
2016-01-26	32.31	32.98	32.02	32.82	109668
2016-01-27	32.78	34.91	32.77	34.35	241110
2016-01-28	34.53	34.71	33.84	34.23	108905
2016-01-29	34.40	35.51	34.26	35.46	190605
2016-02-01	35.26	35.68	34.43	35.26	118968
2016-02-02	35.01	35.43	34.67	35.29	84071
2016-02-03	35.61	35.61	34.20	34.41	158195
2016-02-04	34.39	34.58	33.80	34.16	147746
2016-02-05	34.12	34.25	33.16	33.39	90788
2016-02-08	33.03	33.32	32.74	32.99	223764
2016-02-09	32.73	33.52	32.73	33.21	87774
2016-02-10	33.32	34.31	32.95	32.99	129644
2016-02-11	32.51	33.83	30.34	33.02	164687
2016-02-12	33.11	34.38	33.10	34.23	159800
2016-02-16	34.61	35.15	34.08	34.55	213185
2016-02-17	34.77	35.28	34.51	34.71	195549
2016-02-18	34.73	35.18	34.11	34.65	199237
2016-02-19	34.60	34.80	34.16	34.47	103675
2016-02-22	34.75	34.89	34.25	34.53	169790
2016-02-23	34.46	34.65	34.10	34.10	112623
2016-02-24	33.83	34.58	33.83	34.46	122993
2016-02-25	34.50	34.88	34.34	34.69	124705
2016-02-26	34.86	34.88	34.29	34.39	69604
2016-02-29	34.39	34.94	33.65	33.75	113353
2016-03-01	33.92	34.32	33.86	34.02	142658
2016-03-02	34.04	34.04	33.44	33.49	117191
2016-03-03	33.49	33.63	33.16	33.28	116039
2016-03-04	33.45	33.62	33.01	33.19	108403
2016-03-07	33.18	33.33	32.85	33.14	139083
2016-03-08	33.12	33.56	32.60	32.30	130369
2016-03-09	32.29	32.64	31.76	32.57	183560
2016-03-10	32.79	33.07	32.13	32.29	81638
2016-03-11	32.62	32.97	32.59	32.94	69293
2016-03-14	32.77	32.98	32.09	32.33	120117
2016-03-15	32.17	32.37	31.85	32.05	81209
2016-03-16	32.03	32.37	31.83	32.13	112282
2016-03-17	32.19	33.17	32.11	32.99	80069
2016-03-18	33.18	33.71	32.84	33.67	347546
2016-03-21	33.63	33.81	32.92	33.68	111037
2016-03-22	33.62	33.62	32.91	33.12	88174
2016-03-23	33.13	33.26	32.68	33.03	86170
2016-03-24	32.97	33.68	32.70	33.66	141702
2016-03-28	33.72	34.78	33.72	34.60	200677
2016-03-29	34.58	34.95	33.97	34.94	194360
2016-03-30	35.00	36.00	34.86	35.98	158108
2016-03-31	35.85	36.42	35.47	36.28	144313
2016-04-01	36.10	36.50	35.56	36.49	173402
2016-04-04	36.41	36.86	35.34	35.39	135173
2016-04-05	35.22	35.38	34.72	34.74	101604
2016-04-06	34.59	34.93	34.14	34.40	127746
2016-04-07	34.24	34.51	34.01	34.32	97237
2016-04-08	34.51	34.89	33.97	34.22	58380
2016-04-11	34.29	34.64	33.50	33.60	93549
2016-04-12	33.52	33.90	33.33	33.38	91414
2016-04-13	33.48	34.05	33.41	34.02	187975
2016-04-14	33.89	34.29	33.88	34.13	60177
2016-04-15	33.97	34.45	33.92	34.30	59584
2016-04-18	33.98	34.36	33.65	34.35	49717
2016-04-19	34.34	34.51	33.99	34.14	64939
2016-04-20	34.15	34.47	33.89	34.28	134540
2016-04-21	34.47	36.00	34.20	35.47	135188
2016-04-22	35.11	35.42	34.09	34.94	205395
2016-04-25	34.81	35.05	34.37	34.93	177878
2016-04-26	34.96	35.08	34.64	34.79	145311
2016-04-27	34.79	35.39	34.75	35.19	101464
2016-04-28	34.94	35.32	34.82	34.95	119393
2016-04-29	34.94	35.14	34.23	34.82	85758
2016-05-02	35.01	35.75	34.87	35.10	114876
2016-05-03	34.91	35.75	34.70	35.39	137088
2016-05-04	35.04	35.62	34.31	35.38	124968
2016-05-05	35.60	35.82	34.80	35.48	135555
2016-05-06	35.25	36.04	34.41	36.04	218051
2016-05-09	35.89	36.66	35.77	36.38	70407
2016-05-10	36.65	37.15	36.09	37.00	170520
2016-05-11	37.07	37.07	36.09	36.12	76494
2016-05-12	36.17	36.55	35.79	36.47	122016
2016-05-13	35.74	36.86	35.74	36.37	90935
2016-05-16	36.26	36.39	35.91	36.15	78677
2016-05-17	36.69	37.25	35.64	36.02	158682
2016-05-18	35.90	37.06	35.89	36.74	114707
2016-05-19	36.56	36.56	35.88	36.12	70480
2016-05-20	36.32	36.97	35.96	36.70	82052
2016-05-23	36.59	37.09	36.13	36.70	94983
2016-05-24	36.76	37.57	36.76	37.32	204297
2016-05-25	37.45	37.87	36.84	37.53	203456
2016-05-26	37.57	37.86	37.07	37.09	70982
2016-05-27	37.02	37.42	36.80	36.96	88385
2016-05-31	37.32	37.32	36.77	37.22	79771
2016-06-01	36.95	37.92	36.81	37.87	129280
2016-06-02	37.66	37.97	37.06	37.96	101923
2016-06-03	37.78	38.17	37.31	37.79	126096
2016-06-06	37.72	38.60	37.63	38.45	124926
2016-06-07	38.61	38.64	38.15	38.44	69796
2016-06-08	38.26	38.76	38.23	38.17	74175
2016-06-09	38.24	38.32	38.00	38.09	64770
2016-06-10	37.74	38.54	37.65	38.48	117066
2016-06-13	38.05	38.78	37.75	37.98	106835
2016-06-14	38.00	39.10	37.74	38.98	250306
2016-06-15	38.97	39.20	38.76	38.94	114202
2016-06-16	38.70	39.00	38.52	38.97	168573
2016-06-17	39.07	39.88	38.86	39.82	307321
2016-06-20	40.05	40.83	40.05	40.41	127702
2016-06-21	40.41	40.67	40.09	40.57	116450
2016-06-22	40.44	41.30	40.44	41.16	123929
2016-06-23	41.46	41.78	41.03	41.66	98963
2016-06-24	40.44	41.21	39.79	39.93	310591
2016-06-27	39.73	39.91	39.11	39.27	229481
2016-06-28	39.69	40.46	39.58	40.11	148376
2016-06-29	40.64	41.08	40.44	40.63	99894
2016-06-30	40.74	41.71	40.74	41.41	156041
2016-07-01	41.34	42.29	41.33	41.84	204991
2016-07-05	41.36	42.38	41.36	42.10	107246
2016-07-06	41.67	42.47	41.67	42.40	138599
2016-07-07	42.83	42.93	42.31	42.79	199521
2016-07-08	42.94	43.83	42.94	43.63	153767
2016-07-11	44.08	44.43	43.41	43.46	127423
2016-07-12	43.64	43.89	43.24	43.54	148329
2016-07-13	43.82	44.07	43.03	43.26	121862
2016-07-14	43.36	43.67	43.09	43.31	75323
2016-07-15	43.57	43.57	43.02	43.49	90980
2016-07-18	43.76	43.87	43.19	43.25	104102
2016-07-19	43.27	43.46	42.60	42.94	312099
2016-07-20	43.02	43.49	42.40	42.56	236462
2016-07-21	42.75	42.89	41.06	42.89	304313
2016-07-22	42.96	43.42	42.76	43.40	169077
2016-07-25	43.41	43.44	42.87	43.00	111370
2016-07-26	42.90	43.22	42.67	42.99	168148
2016-07-27	42.85	43.37	42.77	43.23	133073
2016-07-28	43.08	43.88	42.78	43.86	185260
2016-07-29	43.85	43.85	42.78	42.81	121953
2016-08-01	42.84	43.57	42.74	43.40	174681
2016-08-02	43.50	43.92	43.10	43.80	318530
2016-08-03	43.91	44.44	43.64	44.43	179844
2016-08-04	44.41	44.73	44.23	44.73	215896
2016-08-05	45.00	45.00	44.45	44.70	199654
2016-08-08	44.79	45.00	44.23	44.30	178724
2016-08-09	44.20	45.00	43.66	45.00	371980
2016-08-10	44.98	46.42	44.42	46.42	513485
2016-08-11	46.52	46.82	45.89	46.60	343122
2016-08-12	46.67	46.74	46.27	46.40	110065
2016-08-15	48.50	48.60	47.26	47.29	487527
2016-08-16	47.16	47.22	45.89	45.99	191442
2016-08-17	45.77	46.02	45.25	45.51	240309
2016-08-18	45.67	46.14	45.67	46.11	269349
2016-08-19	45.79	46.07	44.99	45.76	203980
2016-08-22	45.77	46.35	45.41	46.13	157842
2016-08-23	46.49	46.59	46.05	46.24	143240
2016-08-24	46.19	46.54	46.18	46.42	106378
2016-08-25	46.69	46.69	45.94	46.16	211356
2016-08-26	46.12	46.88	46.12	46.84	110665
2016-08-29	46.68	47.29	46.68	47.09	71424
2016-08-30	46.98	47.24	46.81	46.89	73516
2016-08-31	45.36	46.04	44.89	45.78	501800
2016-09-01	45.82	46.80	45.43	46.52	274015
2016-09-02	46.77	46.85	46.21	46.75	153048
2016-09-06	46.87	46.87	46.16	46.71	120908
2016-09-07	46.83	46.93	46.14	46.27	148062
2016-09-08	46.17	46.91	45.91	46.21	66115
2016-09-09	46.02	46.02	45.39	45.49	131460
2016-09-12	45.43	45.89	45.23	45.24	134791
2016-09-13	45.11	45.65	44.78	45.05	134066
2016-09-14	45.04	45.35	44.79	44.86	48261
2016-09-15	44.99	45.68	44.84	45.68	71994
2016-09-16	45.52	45.63	45.12	45.17	121860
2016-09-19	45.24	45.71	44.74	45.36	79306
2016-09-20	45.46	45.74	45.14	45.25	79813
2016-09-21	45.52	46.44	45.13	46.40	118518
2016-09-22	46.57	46.82	46.31	46.35	268085
2016-09-23	46.42	46.73	46.09	46.14	185635
2016-09-26	46.00	46.01	45.02	45.05	144934
2016-09-27	45.13	45.31	44.65	44.87	170457
2016-09-28	44.80	45.60	44.73	45.23	275442
2016-09-29	45.09	45.19	44.67	44.82	87729
2016-09-30	44.80	45.08	44.36	44.45	213407
2016-10-03	44.42	44.46	44.05	44.43	128644
2016-10-04	44.38	44.38	43.50	44.07	183945
2016-10-05	44.33	44.51	43.76	43.97	317974
2016-10-06	43.82	44.16	43.13	43.36	145510
2016-10-07	43.42	44.08	43.36	43.86	209417
2016-10-10	43.96	44.30	43.55	44.13	218822
2016-10-11	44.00	44.37	43.58	43.99	404072
2016-10-12	44.13	45.99	43.93	45.42	325093
2016-10-13	45.26	45.99	45.00	45.78	233369
2016-10-14	45.90	46.54	45.90	46.36	132813
2016-10-17	46.43	46.64	45.95	46.63	125906
2016-10-18	47.07	47.11	45.50	46.34	419651
2016-10-19	46.26	46.32	45.47	45.97	274095
2016-10-20	46.00	46.00	44.67	45.64	255021
2016-10-21	45.07	45.56	44.70	44.72	281798
2016-10-24	44.80	45.52	44.79	45.35	423869
2016-10-25	45.41	46.98	45.07	46.90	296980
2016-10-26	46.65	46.84	45.12	45.18	173204
2016-10-27	45.54	45.90	44.81	45.03	348063
2016-10-28	44.97	45.35	44.29	44.40	112444
2016-10-31	44.41	44.98	44.18	44.95	162100
2016-11-01	44.84	44.99	43.81	43.90	230850
2016-11-02	43.98	44.17	43.36	43.36	128948
2016-11-03	43.57	43.57	42.87	42.92	89254
2016-11-04	42.84	43.31	42.84	42.92	129476
2016-11-07	43.34	44.28	43.34	44.15	109229
2016-11-08	44.09	45.03	44.09	44.86	113507
2016-11-09	44.75	45.59	44.05	45.37	159516
2016-11-10	45.95	46.77	45.12	45.68	188660
2016-11-11	45.52	46.20	45.42	45.71	191922
2016-11-14	45.95	46.23	44.68	45.03	182005
2016-11-15	45.14	45.14	44.45	44.79	405185
2016-11-16	44.79	45.07	44.11	44.50	224013
2016-11-17	44.60	45.10	44.38	44.94	269146
2016-11-18	44.91	46.61	44.89	46.60	189196
2016-11-21	46.61	46.87	45.82	46.64	150945
2016-11-22	46.67	47.00	46.57	46.88	74310
2016-11-23	46.72	47.13	46.56	46.88	139313
2016-11-25	46.88	47.43	46.82	47.31	38478
2016-11-28	47.06	47.69	46.80	47.58	141439
2016-11-29	47.73	47.97	47.05	47.53	312701
2016-11-30	47.78	48.17	47.35	47.44	247985
2016-12-01	47.62	47.91	44.75	44.95	343949
2016-12-02	44.93	45.26	43.85	44.06	259337
2016-12-05	43.89	44.17	43.42	43.83	199484
2016-12-06	43.71	44.50	43.46	44.44	240999
2016-12-07	44.50	44.89	43.68	43.90	187303
2016-12-08	44.02	44.94	43.64	44.94	147440
2016-12-09	45.07	45.07	44.29	44.56	116192
2016-12-12	44.56	45.41	44.29	44.06	146218
2016-12-13	43.01	43.51	41.62	42.06	402223
2016-12-14	42.16	42.90	42.00	42.12	136981
2016-12-15	42.00	42.76	41.70	41.98	355545
2016-12-16	42.26	42.67	41.83	42.26	459305
2016-12-19	42.31	43.10	42.31	42.91	192261
2016-12-20	43.17	44.21	42.86	44.19	123206
2016-12-21	44.31	44.35	43.42	43.61	75505
2016-12-22	43.62	43.79	43.23	43.78	100470
2016-12-23	43.78	44.62	43.13	44.53	147821
2016-12-27	44.84	45.67	44.73	45.60	173471
2016-12-28	45.61	45.61	44.86	45.38	186682
2016-12-29	45.40	46.32	45.30	45.98	169763
2016-12-30	45.90	46.20	45.76	46.08	239448
2017-01-03	46.50	46.50	45.17	45.31	314491
2017-01-04	45.40	46.09	45.40	45.80	188866
2017-01-05	45.95	46.00	44.95	45.01	104416
2017-01-06	45.22	45.22	44.37	44.44	123502
2017-01-09	44.25	44.60	43.68	43.98	198092
2017-01-10	44.16	44.56	44.09	44.27	290806
2017-01-11	44.24	44.54	43.98	44.02	94516
2017-01-12	43.80	44.06	43.06	43.63	116421
2017-01-13	43.71	44.21	43.37	43.39	97277
2017-01-17	43.07	43.61	42.86	43.37	87243
2017-01-18	43.55	43.60	43.06	43.47	186932
2017-01-19	43.51	43.68	42.78	43.29	145316
2017-01-20	43.19	43.62	43.19	43.57	193971
2017-01-23	43.64	43.84	43.30	43.75	136129
2017-01-24	43.97	44.68	43.70	44.42	122225
2017-01-25	44.43	44.70	43.57	43.67	124353
2017-01-26	43.46	43.57	43.15	43.48	75829
2017-01-27	43.48	43.48	43.01	43.30	83384
2017-01-30	43.01	43.68	42.68	43.60	213545
2017-01-31	43.37	44.03	43.37	43.68	176023
2017-02-01	43.78	44.08	43.21	43.22	130110
2017-02-02	43.32	43.54	42.75	43.18	168593
2017-02-03	43.45	44.02	43.10	43.98	119135
2017-02-06	43.77	44.18	43.69	43.82	98329
2017-02-07	43.86	44.17	43.83	43.87	60470
2017-02-08	43.70	44.13	43.51	44.04	78095
2017-02-09	46.00	46.48	44.91	45.67	257466
2017-02-10	45.71	45.79	44.30	44.38	165697
2017-02-13	44.44	45.41	44.44	44.62	115041
2017-02-14	44.42	45.15	44.11	45.12	129956
2017-02-15	44.92	45.38	44.37	44.93	104226
2017-02-16	45.08	45.08	44.52	44.97	92943
2017-02-17	44.90	45.05	44.41	45.01	142090
2017-02-21	45.07	45.07	44.39	44.48	46191
2017-02-22	44.59	45.24	44.35	45.22	183721
2017-02-23	45.19	45.45	44.87	45.32	181907
2017-02-24	44.96	45.49	44.63	44.82	92521
2017-02-27	44.57	45.00	44.51	44.70	91452
2017-02-28	44.50	44.74	44.28	44.41	130884
2017-03-01	44.86	45.39	44.37	44.64	140137
2017-03-02	44.68	44.69	44.13	44.31	76569
2017-03-03	44.25	44.36	43.82	43.95	68025
2017-03-06	44.08	44.08	43.71	43.90	125975
2017-03-07	44.04	44.04	43.75	43.84	87595
2017-03-08	44.00	44.00	43.23	43.24	95186
2017-03-09	43.15	43.67	42.89	42.90	96876
2017-03-10	43.00	43.65	42.81	43.20	91258
2017-03-13	42.94	43.13	42.28	42.68	112656
2017-03-14	42.42	43.28	42.09	43.01	182310
2017-03-15	43.03	43.75	43.02	43.70	94526
2017-03-16	43.75	44.04	43.56	43.97	160220
2017-03-17	44.00	44.40	43.52	44.26	267735
2017-03-20	44.28	44.36	43.78	43.84	56955
2017-03-21	44.08	44.08	43.22	43.23	64175
2017-03-22	43.04	43.70	42.60	43.02	86217
2017-03-23	42.88	43.66	42.88	43.46	84388
2017-03-24	43.60	43.97	43.58	43.78	107766
2017-03-27	43.24	43.95	43.21	43.83	67759
2017-03-28	43.63	43.97	43.28	43.96	76861
2017-03-29	43.92	43.93	43.29	43.43	69102
2017-03-30	43.64	43.85	43.17	43.67	102278
2017-03-31	43.50	44.29	43.42	44.18	142782
2017-04-03	44.15	44.54	43.08	43.18	100155
2017-04-04	43.14	43.96	43.12	43.33	56102
2017-04-05	43.52	43.82	42.83	42.96	72349
2017-04-06	42.97	43.38	42.63	42.80	111790
2017-04-07	42.76	43.39	42.12	42.95	100871
2017-04-10	42.82	43.96	42.58	43.93	248615
2017-04-11	44.00	44.75	43.76	44.15	157839
2017-04-12	44.07	44.48	43.72	44.45	92753
2017-04-13	44.41	45.02	44.04	44.14	162014
2017-04-17	44.13	45.22	43.92	45.19	94256
2017-04-18	45.19	45.19	44.24	44.94	91558
2017-04-19	45.10	45.16	44.42	44.77	109190
2017-04-20	45.15	46.45	45.01	45.57	209880
2017-04-21	45.29	45.76	45.02	45.42	132323
2017-04-24	46.07	46.34	45.80	46.34	125932
2017-04-25	46.62	47.22	46.50	46.81	160823
2017-04-26	47.00	48.03	47.00	47.37	188242
2017-04-27	47.32	47.83	47.32	47.71	122970
2017-04-28	47.86	47.86	47.40	47.44	157161
2017-05-01	47.55	47.75	47.00	47.35	134003
2017-05-02	47.37	47.48	46.28	46.47	119799
2017-05-03	46.37	46.42	45.36	46.24	109423
2017-05-04	46.40	46.83	45.60	46.04	92288
2017-05-05	46.08	46.08	45.41	45.72	80400
2017-05-08	45.83	45.83	45.03	45.38	79325
2017-05-09	45.55	45.64	44.48	44.72	106351
2017-05-10	44.59	44.90	44.37	44.78	70248
2017-05-11	44.80	44.80	44.01	44.64	148474
2017-05-12	44.48	44.79	44.17	44.42	131636
2017-05-15	44.50	44.96	44.48	44.63	98536
2017-05-16	44.66	44.97	44.40	44.88	110297
2017-05-17	44.38	44.48	43.78	44.25	99161
2017-05-18	44.21	44.83	44.19	44.47	89299
2017-05-19	44.44	44.53	43.52	43.88	169206
2017-05-22	43.84	44.50	43.84	44.35	67695
2017-05-23	44.44	45.17	44.24	45.13	125356
2017-05-24	45.31	45.72	44.73	45.00	74831
2017-05-25	45.07	45.54	44.78	44.98	70906
2017-05-26	44.69	45.15	44.44	44.85	64968
2017-05-30	44.78	44.79	44.08	44.60	73201
2017-05-31	44.64	45.32	44.26	45.24	126168
2017-06-01	45.29	45.51	44.94	45.29	94969
2017-06-02	45.20	45.84	45.20	45.46	96195
2017-06-05	45.50	45.76	44.90	44.97	69416
2017-06-06	44.63	44.95	44.20	44.65	62329
2017-06-07	44.82	44.89	44.21	44.74	107179
2017-06-08	44.80	45.60	44.53	45.21	51307
2017-06-09	45.51	45.87	45.38	45.51	140441
2017-06-12	45.54	45.85	44.84	44.74	60893
2017-06-13	44.92	45.32	44.77	44.89	74130
2017-06-14	44.75	45.22	44.54	45.20	85083
2017-06-15	44.82	45.40	44.70	45.27	53525
2017-06-16	44.91	45.27	44.61	45.08	130456
2017-06-19	45.09	45.28	44.60	45.01	63081
2017-06-20	44.87	45.42	44.61	45.05	67218
2017-06-21	45.26	45.26	44.34	44.56	48927
2017-06-22	44.62	45.38	44.62	44.99	47792
2017-06-23	45.15	45.94	45.01	45.32	360350
2017-06-26	45.60	45.64	45.12	45.18	70675
2017-06-27	45.04	45.43	44.63	45.26	55608
2017-06-28	45.42	45.70	45.33	45.59	59101
2017-06-29	45.80	45.80	44.99	45.64	99553
2017-06-30	45.73	45.73	45.09	45.38	86775
2017-07-03	45.59	46.36	44.72	46.23	40684
2017-07-05	46.22	46.22	45.33	45.58	44617
2017-07-06	45.57	45.57	45.25	45.41	66002
2017-07-07	45.41	46.13	45.25	46.04	161226
2017-07-10	45.87	46.28	45.66	45.74	87931
2017-07-11	45.73	46.13	45.25	45.83	91260
2017-07-12	46.20	46.29	45.76	45.95	70106
2017-07-13	45.95	46.31	45.75	46.05	104818
2017-07-14	45.81	46.32	45.81	46.21	56055
2017-07-17	46.06	46.25	45.76	46.22	52863
2017-07-18	46.16	46.31	45.66	46.08	60390
2017-07-19	46.11	46.49	45.75	46.35	90571
2017-07-20	44.88	44.88	41.58	41.61	398487
2017-07-21	41.68	41.68	38.98	40.07	461928
2017-07-24	40.06	40.34	39.13	39.85	299162
2017-07-25	39.93	39.93	39.13	39.81	158462
2017-07-26	39.70	40.49	39.52	39.80	145308
2017-07-27	39.81	40.19	39.42	39.91	153527
2017-07-28	39.92	40.24	39.63	39.66	117546
2017-07-31	39.70	39.70	38.76	39.30	139024
2017-08-01	39.30	39.44	38.67	38.78	112728
2017-08-02	38.53	39.19	38.29	39.07	143054
2017-08-03	39.08	39.26	38.61	38.87	105900
2017-08-04	39.00	40.01	39.00	39.84	169047
2017-08-07	39.84	40.08	39.50	39.76	85345
2017-08-08	39.75	39.95	39.26	39.31	92491
2017-08-09	39.23	39.27	38.43	38.50	255370
2017-08-10	38.42	39.13	37.90	37.96	359383
2017-08-11	37.70	38.29	37.40	37.59	220705
2017-08-14	37.84	38.30	37.70	37.80	144332
2017-08-15	37.88	37.88	37.36	37.47	117342
2017-08-16	37.52	37.97	37.44	37.71	86288
2017-08-17	37.62	38.25	36.86	36.88	96559
2017-08-18	36.63	36.70	36.35	36.54	140830
2017-08-21	36.53	36.66	36.25	36.41	79079
2017-08-22	36.56	36.72	36.23	36.69	104771
2017-08-23	36.41	36.67	36.30	36.36	61575
2017-08-24	36.35	36.46	35.95	36.04	75010
2017-08-25	36.14	36.46	35.96	36.25	71401
2017-08-28	36.18	36.20	35.57	35.85	126204
2017-08-29	35.59	35.83	35.27	35.73	105293
2017-08-30	35.72	36.40	35.64	36.01	94343
2017-08-31	36.20	36.53	35.80	36.08	90742
2017-09-01	36.12	36.36	35.67	35.89	75411
2017-09-05	35.84	35.84	35.01	35.47	144973
2017-09-06	35.48	35.88	35.27	35.29	70742
2017-09-07	35.28	35.28	34.48	35.18	145947
2017-09-08	35.13	36.41	34.99	35.93	167658
2017-09-11	36.25	36.84	35.98	36.42	164317
2017-09-12	36.49	36.76	36.25	36.59	78337
2017-09-13	36.44	36.87	36.14	36.19	83641
2017-09-14	36.15	36.16	35.85	35.99	87542
2017-09-15	35.89	36.90	35.72	36.56	264348
2017-09-18	36.58	36.72	36.14	36.33	93527
2017-09-19	36.33	36.50	35.88	35.92	89398
2017-09-20	35.98	36.17	35.68	35.71	144362
2017-09-21	35.72	35.77	35.49	35.58	101659
2017-09-22	35.71	35.84	35.35	35.60	142172
2017-09-25	35.51	36.07	35.50	35.88	212703
2017-09-26	35.86	37.06	35.79	36.97	112585
2017-09-27	37.20	37.51	36.78	37.49	121109
2017-09-28	37.53	37.99	37.05	37.97	105198
2017-09-29	37.88	37.97	37.58	37.76	130774
2017-10-02	37.67	38.10	37.27	38.07	144084
2017-10-03	37.96	38.43	37.79	38.43	95188
2017-10-04	38.36	38.43	37.89	38.01	107667
2017-10-05	38.04	38.69	37.99	38.16	111057
2017-10-06	38.19	38.39	37.57	38.01	95943
2017-10-09	38.01	38.45	37.89	38.08	1567343
2017-10-10	38.00	38.23	37.85	38.18	89304
2017-10-11	38.15	38.36	37.91	38.12	79321
2017-10-12	38.06	38.46	37.80	37.85	140627
2017-10-13	37.91	38.31	37.59	37.76	82055
2017-10-16	37.78	38.36	37.57	37.93	85798
2017-10-17	37.80	38.08	37.50	37.71	44042
2017-10-18	37.99	37.99	37.36	37.65	148657
2017-10-19	37.62	37.62	36.84	36.94	148787
2017-10-20	37.26	37.71	37.05	37.55	187521
2017-10-23	38.03	38.80	37.45	37.51	68226
2017-10-24	37.52	37.90	37.28	37.42	59405
2017-10-25	37.41	37.55	37.02	37.24	70275
2017-10-26	37.27	38.01	37.17	37.82	78046
2017-10-27	37.83	38.32	37.26	38.30	91626
2017-10-30	38.10	38.39	37.27	37.50	203031
2017-10-31	37.54	38.07	37.54	37.94	89853
2017-11-01	37.97	38.28	37.74	38.13	139275
2017-11-02	38.17	38.78	38.12	38.34	77944
2017-11-03	38.22	38.62	37.79	38.14	94188
2017-11-06	36.80	40.00	36.80	39.24	308045
2017-11-07	39.06	39.42	38.35	38.62	168902
2017-11-08	39.28	41.26	39.00	40.74	378267
2017-11-09	40.40	40.94	40.16	40.56	211398
2017-11-10	40.61	40.66	39.33	39.44	98653
2017-11-13	39.20	39.58	38.49	38.52	144610
2017-11-14	38.37	39.00	38.21	38.73	73058
2017-11-15	38.47	39.32	38.47	38.65	192932
2017-11-16	38.80	39.64	38.67	39.04	103422
2017-11-17	38.86	39.23	38.64	39.11	101473
2017-11-20	39.07	39.96	39.03	39.11	61364
2017-11-21	39.29	39.78	39.01	39.39	99196
2017-11-22	39.34	39.39	38.94	39.14	59329
2017-11-24	39.19	39.38	38.91	39.30	44733
2017-11-27	39.29	39.62	38.85	38.90	176979
2017-11-28	39.02	39.58	38.85	39.46	66172
2017-11-29	39.47	41.06	39.31	41.00	178627
2017-11-30	41.07	41.07	39.95	40.33	153039
2017-12-01	40.44	40.68	38.85	40.09	142341
2017-12-04	40.43	41.02	40.02	40.37	92782
2017-12-05	40.34	40.77	40.14	40.23	75786
2017-12-06	40.20	40.68	39.96	40.39	82380
2017-12-07	40.07	40.46	39.96	40.39	121775
2017-12-08	40.52	40.88	39.97	40.64	83024
2017-12-11	40.60	41.38	40.60	41.36	130682
2017-12-12	41.44	41.75	41.06	41.31	124215
2017-12-13	41.36	41.80	41.18	41.25	187840
2017-12-14	41.41	41.75	41.07	41.64	135897
2017-12-15	41.65	42.00	41.57	41.95	383058
2017-12-18	42.04	42.35	41.60	42.05	174017
2017-12-19	42.21	42.38	41.53	41.90	189320
2017-12-20	42.02	42.13	41.33	41.63	148486
2017-12-21	41.68	42.20	41.40	41.95	86081
2017-12-22	42.30	43.25	42.17	43.11	98518
2017-12-26	43.10	43.75	43.07	43.19	82630
2017-12-27	43.16	43.16	42.32	42.60	88585
2017-12-28	42.60	42.93	42.35	42.59	48396
2017-12-29	42.56	42.84	42.11	42.30	65223
2018-01-02	42.42	42.74	41.79	42.72	125608
2018-01-03	42.69	42.81	42.07	42.75	172041
2018-01-04	42.80	45.89	41.99	45.12	494512
2018-01-05	45.08	45.50	44.61	45.13	116097
2018-01-08	45.12	45.26	44.48	44.73	163431
2018-01-09	44.77	45.98	44.58	45.07	141367
2018-01-10	44.97	45.69	44.79	45.06	136417
2018-01-11	45.17	46.12	45.15	45.54	160644
2018-01-12	45.71	46.42	45.20	46.05	70371
2018-01-16	46.12	46.23	45.50	45.70	145191
2018-01-17	45.71	46.45	45.52	46.17	205148
2018-01-18	46.18	46.79	45.77	46.38	244968
2018-01-19	46.20	47.15	46.20	47.12	199830
2018-01-22	47.29	47.37	46.84	46.93	403686
2018-01-23	46.88	47.18	46.45	46.52	134652
2018-01-24	46.76	46.85	46.03	46.11	175416
2018-01-25	46.30	46.39	45.86	46.05	244442
2018-01-26	46.12	46.43	45.41	45.95	183637
2018-01-29	45.99	46.08	45.58	45.75	103577
2018-01-30	45.62	45.98	45.00	45.17	162369
2018-01-31	45.22	45.27	44.19	44.51	432953
2018-02-01	44.38	45.71	44.21	45.64	322615
2018-02-02	45.70	45.92	44.34	44.63	243631
2018-02-05	44.40	44.70	42.55	42.62	274663
2018-02-06	41.89	42.99	41.56	42.47	300984
2018-02-07	42.35	43.69	42.31	43.33	324792
2018-02-08	43.38	43.67	41.56	41.58	475595
2018-02-09	41.94	41.98	40.47	40.66	213225
2018-02-12	40.75	41.14	39.98	40.83	185952
2018-02-13	40.57	41.29	40.39	41.19	131374
2018-02-14	41.05	41.77	41.00	41.71	98135
2018-02-15	41.98	42.13	41.20	41.50	284685
2018-02-16	41.43	42.33	41.43	41.58	173149
2018-02-20	41.48	41.51	40.78	41.10	91695
2018-02-21	41.15	41.87	40.98	40.99	155279
2018-02-22	41.16	41.45	40.84	41.35	89383
2018-02-23	41.57	41.74	40.86	41.31	75056
2018-02-26	41.33	41.76	41.07	41.45	73847
2018-02-27	41.36	41.64	40.73	40.78	167430
2018-02-28	40.97	41.14	40.13	40.13	97546
2018-03-01	40.11	40.38	38.98	38.98	222230
2018-03-02	38.72	39.79	38.72	39.71	216185
2018-03-05	39.65	40.26	39.13	40.03	97001
2018-03-06	40.16	40.16	39.54	39.82	80367
2018-03-07	39.59	40.09	39.37	39.97	74573
2018-03-08	40.00	40.21	39.54	40.09	89425
2018-03-09	40.23	40.93	39.49	40.93	75221
2018-03-12	40.99	41.68	40.43	41.58	144905
2018-03-13	41.78	42.05	41.47	41.32	135634
2018-03-14	41.57	41.67	40.92	41.08	85073
2018-03-15	41.04	41.96	40.05	40.23	126469
2018-03-16	40.31	40.81	40.20	40.72	248292
2018-03-19	44.85	44.94	42.47	42.61	3341659
2018-03-20	42.71	44.61	42.27	43.94	3203106
2018-03-21	44.00	45.07	43.31	44.59	724238
2018-03-22	44.34	44.82	43.60	43.73	813146
2018-03-23	43.62	44.14	43.04	43.05	274819
2018-03-26	43.44	43.84	43.31	43.67	337372
2018-03-27	43.64	44.05	43.53	43.78	369222
2018-03-28	43.82	44.27	43.59	43.96	494641
2018-03-29	44.18	44.21	43.85	43.94	390875
2018-04-02	43.86	44.44	42.80	43.12	245512
2018-04-03	43.19	44.48	43.07	44.36	419875
2018-04-04	43.96	44.73	43.77	44.46	463684
2018-04-05	44.63	44.73	43.59	44.30	356114
2018-04-06	43.93	44.16	43.66	43.97	505269
2018-04-09	44.02	44.15	43.27	43.59	312504
2018-04-10	43.96	44.00	43.53	43.79	554305
2018-04-11	43.66	44.09	43.56	43.64	445005
2018-04-12	43.83	44.01	43.74	43.74	97772
2018-04-13	43.90	44.01	43.33	43.49	183193
2018-04-16	43.69	43.79	43.21	43.21	189638
2018-04-17	43.40	43.96	43.28	43.63	271062
2018-04-18	43.69	43.85	43.12	43.17	184908
2018-04-19	43.11	43.14	42.57	42.59	455936
2018-04-20	42.63	43.14	42.61	42.98	112477
2018-04-23	42.97	43.05	42.50	42.54	134973
2018-04-24	42.66	42.88	42.18	42.45	113227
2018-04-25	42.37	42.50	42.12	42.16	337697
2018-04-26	42.21	42.21	41.74	41.95	533089
2018-04-27	42.00	42.73	41.70	41.93	324879
2018-04-30	42.06	42.37	41.68	41.71	147117
2018-05-01	41.66	42.15	41.50	42.14	150562
2018-05-02	42.16	42.16	41.54	41.90	111050
2018-05-03	41.41	42.40	41.27	42.26	147398
2018-05-04	42.04	42.36	41.73	41.81	153479
2018-05-07	41.81	42.10	41.81	41.92	85817
2018-05-08	41.77	42.15	41.72	41.78	205835
2018-05-09	41.89	42.09	41.71	41.71	316115
2018-05-10	41.75	42.04	41.70	41.91	122413
2018-05-11	41.82	42.30	41.73	41.93	239906
2018-05-14	41.91	42.19	41.75	41.94	237645
2018-05-15	41.70	42.39	41.70	42.14	122987
2018-05-16	42.17	42.75	42.17	42.32	113050
2018-05-17	42.34	42.64	42.12	42.56	74350
2018-05-18	42.68	42.78	42.57	42.60	297295
2018-05-21	42.70	43.49	42.70	43.28	274584
2018-05-22	43.29	43.36	42.84	43.07	258863
2018-05-23	43.06	43.35	42.95	42.99	168596
2018-05-24	42.99	43.46	42.99	43.21	300063
2018-05-25	43.25	43.60	43.17	43.21	97503
2018-05-29	42.98	43.07	42.48	42.92	141394
2018-05-30	43.10	43.87	42.40	42.40	358974
2018-05-31	42.52	42.71	42.17	42.19	240918
2018-06-01	42.27	42.99	42.12	42.98	244911
2018-06-04	43.10	43.14	42.69	42.90	144648
2018-06-05	42.77	43.04	42.63	42.85	111870
2018-06-06	42.85	43.09	42.64	43.06	223886
2018-06-07	43.17	43.35	42.85	43.29	100713
2018-06-08	43.21	43.74	43.21	43.67	127953
2018-06-11	43.69	44.01	43.63	43.71	131556
2018-06-12	43.72	43.99	43.61	43.92	80678
2018-06-13	43.96	44.19	43.61	43.40	89441
2018-06-14	43.59	43.84	43.34	43.77	98850
2018-06-15	43.58	43.97	43.42	43.67	133267
2018-06-18	43.64	43.73	43.38	43.51	133048
2018-06-19	43.38	43.76	43.15	43.22	171284
2018-06-20	43.26	43.35	42.56	42.92	127832
2018-06-21	42.99	43.16	42.75	42.79	87261
2018-06-22	42.92	43.01	42.61	42.96	316581
2018-06-25	42.86	43.04	42.33	42.43	67576
2018-06-26	42.47	42.90	42.41	42.65	82391
2018-06-27	42.62	42.68	42.22	42.23	136584
2018-06-28	42.28	42.77	42.19	42.74	85998
2018-06-29	42.68	43.32	42.68	43.07	105311
2018-07-02	43.00	43.37	42.91	43.35	71824
2018-07-03	43.32	43.62	43.32	43.37	32767
2018-07-05	43.54	43.79	43.33	43.60	81415
2018-07-06	43.64	43.93	43.64	43.90	76461
2018-07-09	44.19	44.24	43.61	43.91	41275
2018-07-10	43.93	44.19	43.85	44.04	35336
2018-07-11	43.78	44.15	43.78	44.05	66283
2018-07-12	44.18	44.18	43.48	43.52	46690
2018-07-13	43.56	43.70	43.31	43.40	50689
2018-07-16	43.55	43.67	43.30	43.48	56114
2018-07-17	43.45	43.60	43.38	43.60	47875
2018-07-18	43.61	44.86	43.61	44.80	216851
2018-07-19	44.72	45.61	43.53	45.04	213366
2018-07-20	45.08	45.29	44.58	45.17	77155
2018-07-23	45.03	45.58	44.62	44.65	53982
2018-07-24	44.65	44.84	44.49	44.75	71076
2018-07-25	44.78	45.24	44.58	45.24	76245
2018-07-26	45.16	45.69	44.99	45.19	62350
2018-07-27	45.17	45.46	44.73	44.87	68040
2018-07-30	44.80	45.30	44.80	44.85	57919
2018-07-31	45.02	45.46	44.90	45.44	151841
2018-08-01	45.41	45.50	44.71	45.20	104044
2018-08-02	44.83	45.38	44.83	44.99	125628
2018-08-03	44.89	45.27	44.72	44.75	69696
2018-08-06	44.74	45.29	44.74	45.28	53412
2018-08-07	45.28	45.57	45.06	45.15	91605
2018-08-08	45.11	45.11	44.75	44.80	66780
2018-08-09	44.71	44.94	44.67	44.75	47087
2018-08-10	44.56	44.87	44.35	44.68	86496
2018-08-13	44.74	44.90	44.47	44.84	74501
2018-08-14	44.74	44.90	44.60	44.83	53512
2018-08-15	44.79	44.90	44.37	44.60	53088
2018-08-16	44.71	45.13	44.47	44.56	51695
2018-08-17	44.39	44.85	44.27	44.63	78605
2018-08-20	44.67	45.24	44.65	45.15	68876
2018-08-21	45.22	45.50	45.01	45.40	116047
2018-08-22	45.28	45.50	45.05	45.34	61654
2018-08-23	45.27	45.34	45.01	45.06	54088
2018-08-24	45.12	45.34	45.09	45.24	46619
2018-08-27	45.29	45.60	44.93	45.00	122477
2018-08-28	45.09	45.18	44.69	44.76	54547
2018-08-29	44.83	45.07	44.75	44.96	47936
2018-08-30	44.93	45.10	44.67	44.72	28345
2018-08-31	44.65	44.88	44.50	44.78	290746
2018-09-04	44.82	45.25	44.68	45.12	66723
2018-09-05	45.22	45.27	44.89	45.00	188320
2018-09-06	45.04	45.41	44.93	44.97	57767
2018-09-07	44.95	45.13	44.66	45.06	72926
2018-09-10	45.07	45.41	44.97	45.26	178928
2018-09-11	45.04	45.45	45.04	45.15	62926
2018-09-12	45.15	45.24	45.00	44.74	35118
2018-09-13	44.92	45.18	44.83	44.92	23697
2018-09-14	44.92	45.20	44.92	45.10	61826
2018-09-17	45.17	45.27	45.00	45.21	88749
2018-09-18	45.18	45.31	45.01	45.12	81453
2018-09-19	45.05	45.33	44.75	44.87	171847
2018-09-20	45.04	45.04	44.67	44.92	108036
2018-09-21	45.03	45.33	44.79	45.31	276640
2018-09-24	45.25	45.42	44.98	45.19	138729
2018-09-25	45.18	45.73	45.18	45.48	167515
2018-09-26	45.60	45.61	45.16	45.32	115783
2018-09-27	45.30	45.73	45.09	45.10	108397
2018-09-28	45.12	45.75	44.95	45.01	465959
2018-10-01	45.07	45.20	44.62	44.62	129732
2018-10-02	44.69	45.01	44.52	44.68	242508
2018-10-03	44.73	45.01	44.73	44.78	179491
2018-10-04	44.90	44.90	44.54	44.56	109206
2018-10-05	44.63	45.00	44.48	44.90	241232
2018-10-08	44.92	45.09	44.29	44.63	270189
2018-10-09	44.46	45.16	44.44	44.83	111823
2018-10-10	44.65	44.85	44.13	44.17	219260
2018-10-11	44.00	44.00	42.14	42.20	177611
2018-10-12	42.50	42.65	41.80	42.35	237724
2018-10-15	42.30	43.26	42.30	42.74	109239
2018-10-16	42.58	43.39	42.12	43.37	110521
2018-10-17	43.10	43.68	43.05	43.25	74293
2018-10-18	42.88	43.23	42.71	42.76	64710
2018-10-19	42.75	42.96	42.40	42.69	73302
2018-10-22	42.60	43.13	42.13	42.34	187862
2018-10-23	41.99	42.58	41.60	42.34	196710
2018-10-24	42.32	42.32	41.17	41.26	76854
2018-10-25	41.68	41.68	40.34	40.98	161808
2018-10-26	40.50	40.81	39.94	40.59	236376
2018-10-29	40.54	41.20	40.41	40.79	341175
2018-10-30	40.76	41.50	40.76	41.35	84806
2018-10-31	41.52	41.66	40.97	41.28	93099
2018-11-01	41.29	42.12	41.26	41.91	66007
2018-11-02	41.92	42.26	41.32	41.86	82535
2018-11-05	41.73	42.17	41.35	41.82	198014
2018-11-06	41.75	42.41	41.75	42.10	85744
2018-11-07	42.18	42.37	41.76	42.22	75950
2018-11-08	42.06	42.51	42.01	42.31	214775
2018-11-09	42.21	42.64	41.36	41.91	160462
2018-11-12	41.97	41.99	41.25	41.29	193980
2018-11-13	41.40	42.05	41.31	41.43	59353
2018-11-14	41.58	41.84	41.13	41.19	89594
2018-11-15	40.88	41.70	40.88	41.52	83686
2018-11-16	41.11	41.69	41.11	41.49	127545
2018-11-19	41.47	41.70	41.10	41.48	137773
2018-11-20	41.20	41.55	41.10	41.20	21077
2018-11-21	41.26	42.07	41.19	41.64	36195
2018-11-23	41.41	41.74	41.27	41.27	19735
2018-11-26	41.47	41.92	40.97	41.81	132664
2018-11-27	41.54	41.77	41.15	41.39	96061
2018-11-28	41.37	42.15	41.22	42.02	69822
2018-11-29	41.88	42.02	41.54	41.80	144386
2018-11-30	41.64	42.21	41.49	42.06	138070
2018-12-03	42.44	42.44	41.66	41.94	327151
2018-12-04	41.99	42.19	41.21	41.24	257177
2018-12-06	40.84	41.66	40.69	41.57	153971
2018-12-07	41.60	41.85	40.75	41.06	70829
2018-12-10	41.17	41.46	40.72	41.41	113052
2018-12-11	41.72	42.11	41.15	41.09	118875
2018-12-12	41.49	42.33	41.29	41.34	227991
2018-12-13	41.47	41.69	41.21	41.41	181911
2018-12-14	41.13	41.49	41.00	41.17	61563
2018-12-17	41.15	41.41	40.70	40.85	151178
2018-12-18	41.10	41.30	40.82	40.82	131948
2018-12-19	40.80	41.30	39.47	39.78	158446
2018-12-20	39.64	40.16	39.64	39.76	115531
2018-12-21	39.78	42.58	39.78	41.43	450623
2018-12-24	41.24	41.36	40.47	40.83	51428
2018-12-26	41.05	41.70	40.55	41.69	82808
2018-12-27	41.18	41.41	40.59	41.41	91288
2018-12-28	41.48	41.78	40.85	41.15	180821
2018-12-31	41.28	41.40	40.98	41.40	180505
2019-01-02	40.87	41.61	40.82	41.60	62193
2019-01-03	41.30	42.00	40.66	41.23	58226
2019-01-04	41.57	42.41	41.57	42.01	285632
2019-01-07	41.87	42.29	41.77	41.98	210521
2019-01-08	42.05	43.36	42.05	43.17	164601
2019-01-09	43.17	43.56	42.31	42.68	196717
2019-01-10	42.52	43.69	42.31	43.59	186817
2019-01-11	43.48	44.07	43.48	44.04	260664
2019-01-14	43.67	43.93	43.21	43.81	176959
2019-01-15	43.71	44.02	43.54	43.76	71716
2019-01-16	43.87	44.05	43.69	44.01	242719
2019-01-17	43.83	44.36	43.55	43.64	237036
2019-01-18	43.82	44.07	43.53	43.60	68260
2019-01-22	43.23	43.68	43.01	43.17	107995
2019-01-23	43.38	43.90	42.93	43.87	225499
2019-01-24	43.68	44.09	43.37	43.79	192320
2019-01-25	43.78	44.17	43.24	43.84	147086
2019-01-28	43.64	44.52	43.49	43.69	54650
2019-01-29	43.48	43.91	43.48	43.67	47908
2019-01-30	43.54	44.22	43.47	44.04	93843
2019-01-31	43.97	44.65	43.78	44.45	265967
2019-02-01	44.62	44.99	44.22	44.88	107588
2019-02-04	41.85	42.82	40.88	42.44	520302
2019-02-05	42.34	42.79	41.69	41.97	272934
2019-02-06	41.82	42.55	41.37	42.55	208619
2019-02-07	42.37	43.39	42.08	43.06	101927
2019-02-08	42.72	43.02	42.19	42.76	78719
2019-02-11	42.82	43.13	42.54	43.01	134579
2019-02-12	43.11	43.48	42.86	43.19	106950
2019-02-13	43.28	43.51	43.16	43.29	111808
2019-02-14	43.26	43.46	42.06	42.52	220857
2019-02-15	42.77	42.97	42.23	42.72	117712
2019-02-19	42.60	42.85	42.60	42.79	155173
2019-02-20	42.99	42.99	42.65	42.79	118891
2019-02-21	42.79	42.79	42.25	42.39	148445
2019-02-22	42.54	43.19	42.43	43.17	90744
2019-02-25	43.20	43.47	43.19	43.41	164363
2019-02-26	43.41	43.43	42.60	42.64	128849
2019-02-27	42.60	43.06	42.50	42.80	41191
2019-02-28	42.91	43.28	42.75	42.93	109324
2019-03-01	43.10	43.26	42.77	42.96	114981
2019-03-04	43.03	43.14	42.62	42.80	57336
2019-03-05	42.80	43.02	42.73	42.86	81584
2019-03-06	42.83	42.98	42.63	42.67	122401
2019-03-07	42.67	43.09	42.49	42.51	100662
2019-03-08	42.36	42.80	42.12	42.69	64598
2019-03-11	42.79	43.15	42.60	42.90	74696
2019-03-12	43.11	43.14	42.36	42.57	86437
2019-03-13	42.68	42.92	42.59	42.34	69076
2019-03-14	42.45	42.75	42.45	42.50	59692
2019-03-15	42.48	42.70	42.32	42.34	301777
2019-03-18	42.47	42.73	42.24	42.46	208223
2019-03-19	42.52	42.52	41.76	41.77	53039
2019-03-20	41.80	42.08	41.06	41.55	153681
2019-03-21	41.45	42.77	41.45	42.50	340329
2019-03-22	42.35	43.17	42.28	42.70	133041
2019-03-25	42.65	42.94	42.47	42.72	179487
2019-03-26	42.85	43.22	42.54	42.86	206601
2019-03-27	42.92	43.63	42.92	43.44	101735
2019-03-28	43.60	43.60	43.06	43.28	70861
2019-03-29	43.33	43.58	42.55	42.69	92140
2019-04-01	42.83	44.03	42.83	43.86	308045
2019-04-02	43.87	43.87	43.09	43.46	61848
2019-04-03	43.62	43.62	42.97	43.27	418250
2019-04-04	43.38	43.70	43.01	43.49	44773
2019-04-05	43.50	43.79	43.25	43.63	144502
2019-04-08	43.57	43.69	43.45	43.52	107762
2019-04-09	43.43	43.69	42.97	43.29	169404
2019-04-10	43.28	43.92	43.28	43.92	81731
2019-04-11	43.92	44.05	43.71	43.96	50863
2019-04-12	44.23	44.23	43.87	44.06	120476
2019-04-15	44.13	44.13	43.89	44.00	56880
2019-04-16	44.13	44.39	44.07	44.30	83070
2019-04-17	44.49	44.49	43.85	43.89	206305
2019-04-18	43.89	44.16	43.75	43.83	43526
2019-04-22	43.65	43.76	43.45	43.64	31306
2019-04-23	43.71	44.15	43.71	44.06	212750
2019-04-24	43.92	44.10	43.60	43.82	108847
2019-04-25	42.11	43.79	40.12	42.73	218529
2019-04-26	42.18	42.85	42.00	42.58	205739
2019-04-29	42.57	43.56	42.52	42.58	216517
2019-04-30	42.74	43.05	42.42	42.51	190914
2019-05-01	42.44	43.15	42.44	42.80	224111
2019-05-02	42.76	43.15	42.36	42.43	75533
2019-05-03	42.49	42.94	42.49	42.78	71635
2019-05-06	42.43	43.14	42.43	43.14	118743
2019-05-07	42.83	43.08	42.43	42.61	135200
2019-05-08	42.56	42.57	42.10	42.18	77723
2019-05-09	42.13	42.26	41.98	42.10	62233
2019-05-10	41.98	42.39	41.98	42.38	254560
2019-05-13	41.85	42.18	41.85	41.93	71680
2019-05-14	41.89	42.60	41.89	42.50	64990
2019-05-15	42.36	43.26	42.10	43.12	160049
2019-05-16	43.05	43.56	42.25	43.36	366214
2019-05-17	43.05	43.50	42.73	42.93	133706
2019-05-20	42.76	43.36	42.76	43.27	80798
2019-05-21	43.27	43.39	42.72	42.82	60032
2019-05-22	42.87	43.05	42.51	42.55	225275
2019-05-23	42.40	42.80	41.79	42.71	340869
2019-05-24	42.92	42.93	41.72	42.81	125659
2019-05-28	42.66	42.98	42.19	42.51	114773
2019-05-29	42.34	42.55	42.12	42.53	161353
2019-05-30	42.67	42.67	41.80	41.88	88089
2019-05-31	41.64	41.85	40.80	41.13	158707
2019-06-03	41.29	41.94	41.10	41.72	168944
2019-06-04	42.15	42.17	41.76	42.11	190888
2019-06-05	42.04	42.23	41.27	41.44	190592
2019-06-06	41.43	41.92	41.08	41.66	95611
2019-06-07	41.81	41.90	41.42	41.75	94227
2019-06-10	41.90	41.96	41.39	41.66	95312
2019-06-11	41.88	41.88	41.29	41.53	47534
2019-06-12	41.46	41.75	41.38	41.17	48778
2019-06-13	41.30	41.33	40.85	41.15	66261
2019-06-14	41.17	41.42	41.05	41.22	38639
2019-06-17	41.21	41.21	40.55	40.82	126814
2019-06-18	40.91	41.03	40.71	40.76	42003
2019-06-19	40.73	41.32	40.57	41.22	106462
2019-06-20	41.45	42.01	41.40	41.76	83259
2019-06-21	41.61	41.69	40.92	41.20	247655
2019-06-24	41.27	41.39	40.95	41.06	121594
2019-06-25	41.09	41.22	40.83	41.02	87701
2019-06-26	40.89	41.21	39.37	39.74	149970
2019-06-27	39.71	40.25	39.69	40.13	121489
2019-06-28	40.17	40.53	39.79	40.49	307066
2019-07-01	40.79	40.80	40.36	40.52	85925
2019-07-02	40.57	40.87	39.86	39.98	159625
2019-07-03	40.08	40.30	40.02	40.21	39192
2019-07-05	40.19	40.19	39.77	39.78	151559
2019-07-08	39.76	40.27	39.74	40.08	123446
2019-07-09	40.08	40.26	39.80	39.83	178326
2019-07-10	40.05	40.08	39.86	39.88	121591
2019-07-11	39.76	39.98	39.50	39.62	114679
2019-07-12	39.43	40.64	39.42	40.10	229829
2019-07-15	40.19	40.39	39.74	39.99	109500
2019-07-16	39.98	40.76	39.95	40.40	158137
2019-07-17	40.39	41.16	40.39	40.53	134451
2019-07-18	40.61	40.61	39.78	39.81	71763
2019-07-19	39.65	39.97	38.18	38.33	204604
2019-07-22	38.19	38.25	38.04	38.06	78716
2019-07-23	38.27	38.27	37.84	38.03	75877
2019-07-24	37.90	38.00	37.63	37.63	81223
2019-07-25	37.97	37.97	36.23	36.59	254593
2019-07-26	36.80	37.58	36.30	37.33	181191
2019-07-29	37.13	37.80	37.06	37.40	152962
2019-07-30	37.33	38.14	37.17	38.09	113202
2019-07-31	38.09	38.45	37.65	37.83	162627
2019-08-01	37.85	38.23	37.53	37.79	114290
2019-08-02	37.39	38.16	37.28	37.75	118518
2019-08-05	37.25	37.69	36.95	37.29	138690
2019-08-06	37.32	37.89	37.32	37.79	110435
2019-08-07	37.44	38.04	37.40	38.01	152038
2019-08-08	38.22	38.46	37.88	38.04	108674
2019-08-09	37.89	38.11	37.05	37.09	112488
2019-08-12	37.00	37.34	35.89	36.14	77769
2019-08-13	35.69	36.20	35.69	36.16	117186
2019-08-14	35.82	35.89	35.14	35.17	79613
2019-08-15	35.12	35.77	35.04	35.68	103868
2019-08-16	35.77	36.39	35.68	36.09	113860
2019-08-19	36.50	36.81	35.20	35.41	98286
2019-08-20	35.41	35.65	34.81	35.37	83962
2019-08-21	35.34	36.00	35.02	35.61	90813
2019-08-22	35.85	35.92	35.31	35.47	94856
2019-08-23	35.37	35.48	34.32	34.58	80551
2019-08-26	34.78	35.31	34.24	35.27	172878
2019-08-27	35.45	35.79	35.17	35.45	72919
2019-08-28	35.32	35.58	34.74	35.44	58237
2019-08-29	35.65	35.99	35.54	35.58	68691
2019-08-30	35.69	36.09	35.60	35.82	96413
2019-09-03	35.72	35.99	35.56	35.99	120305
2019-09-04	36.11	36.21	35.98	36.05	65659
2019-09-05	36.26	36.74	36.11	36.17	104718
2019-09-06	35.78	35.87	32.61	33.65	921565
2019-09-09	34.00	34.15	33.45	33.77	534106
2019-09-10	34.09	34.62	33.13	34.50	1572752
2019-09-11	34.70	36.19	34.06	36.13	952064
2019-09-12	36.25	36.72	33.77	35.15	642876
2019-09-13	35.36	35.79	34.67	35.02	404566
2019-09-16	35.20	36.19	35.08	35.90	266416
2019-09-17	35.80	36.59	35.53	36.57	186773
2019-09-18	36.48	36.78	36.11	36.58	254284
2019-09-19	36.49	36.79	36.34	36.50	110541
2019-09-20	36.77	37.16	36.37	36.79	360991
2019-09-23	36.70	37.69	36.42	37.12	230409
2019-09-24	37.07	37.28	36.89	37.09	285971
2019-09-25	37.31	37.83	37.16	37.75	233775
2019-09-26	37.70	38.38	37.70	38.17	169167
2019-09-27	38.36	38.51	38.11	38.50	312169
2019-09-30	38.70	39.02	38.51	38.79	520576
2019-10-01	38.81	39.33	38.14	38.28	192835
2019-10-02	38.21	38.21	37.44	37.80	114205
2019-10-03	37.75	37.97	37.36	37.94	141734
2019-10-04	38.06	38.50	37.68	38.18	153668
2019-10-07	38.24	38.67	38.10	38.55	210458
2019-10-08	38.44	38.86	38.30	38.43	230160
2019-10-09	38.58	38.58	37.53	37.70	195674
2019-10-10	37.74	37.89	37.16	37.45	181629
2019-10-11	37.82	37.89	37.19	37.31	217330
2019-10-14	37.04	37.83	37.04	37.54	129189
2019-10-15	37.63	38.29	37.50	38.24	220012
2019-10-16	38.33	38.76	37.92	38.55	142573
2019-10-17	38.69	38.99	38.53	38.84	184145
2019-10-18	38.80	39.19	38.59	39.05	277804
2019-10-21	39.32	39.80	39.07	39.16	197933
2019-10-22	39.22	39.22	38.52	38.67	200941
2019-10-23	42.55	42.55	39.57	40.21	506038
2019-10-24	40.56	41.10	39.75	40.81	333753
2019-10-25	41.02	41.24	40.86	41.21	337986
2019-10-28	41.28	41.50	39.72	39.79	212345
2019-10-29	39.60	40.74	39.60	40.53	145620
2019-10-30	40.46	40.81	40.17	40.62	114803
2019-10-31	40.42	40.96	40.27	40.92	122197
2019-11-01	41.05	41.10	40.76	41.00	113275
2019-11-04	41.13	41.48	40.16	40.61	186853
2019-11-05	40.73	41.18	40.41	40.97	122789
2019-11-06	41.06	41.20	40.76	41.06	247133
2019-11-07	41.06	41.29	40.80	41.28	116235
2019-11-08	42.01	42.22	41.73	42.03	166915
2019-11-11	41.77	42.42	41.77	42.30	106244
2019-11-12	42.41	42.83	41.71	42.26	255254
2019-11-13	42.18	43.01	41.71	42.97	168141
2019-11-14	42.88	43.58	42.85	43.10	125788
2019-11-15	43.21	43.66	42.80	42.86	761778
2019-11-18	42.80	43.16	42.60	42.82	134782
2019-11-19	42.94	43.43	42.81	43.12	245668
2019-11-20	42.99	43.46	42.62	43.21	187414
2019-11-21	43.32	43.48	42.61	42.84	130226
2019-11-22	42.89	43.03	42.44	42.81	216524
2019-11-25	42.83	44.00	42.83	43.81	153532
2019-11-26	43.77	44.14	42.99	43.08	175330
2019-11-27	43.09	43.33	42.79	42.79	101888
2019-11-29	42.80	43.06	42.50	42.77	66972
2019-12-02	42.76	42.92	42.15	42.46	193473
2019-12-03	42.20	42.45	41.84	42.08	87232
2019-12-04	42.15	42.61	42.01	42.41	117801
2019-12-05	42.42	43.10	42.17	42.83	265513
2019-12-06	43.14	43.59	42.95	43.15	201025
2019-12-09	41.58	42.64	40.83	42.37	178405
2019-12-10	42.16	42.66	42.05	42.39	110511
2019-12-11	42.36	42.36	41.70	41.87	92099
2019-12-12	41.82	42.37	41.63	41.65	88810
2019-12-13	41.74	41.90	41.40	41.78	216037
2019-12-16	41.95	42.53	41.85	42.29	209469
2019-12-17	42.29	43.14	42.29	43.08	266659
2019-12-18	43.26	43.26	42.20	42.20	273576
2019-12-19	42.20	42.57	41.71	42.19	189531
2019-12-20	42.28	42.74	41.29	41.53	422038
2019-12-23	41.47	41.47	40.96	41.23	107642
2019-12-24	41.18	41.43	40.90	40.95	37008
2019-12-26	40.90	41.30	40.84	41.06	78160
2019-12-27	41.00	41.41	40.78	41.36	128923
2019-12-30	41.29	41.45	40.80	40.97	200032
2019-12-31	40.85	41.46	40.75	40.79	143473
2020-01-02	40.85	41.13	40.24	40.76	138465
2020-01-03	40.27	41.11	40.27	40.99	135228
2020-01-06	40.61	41.36	40.52	41.32	111067
2020-01-07	41.05	41.24	40.27	40.67	115995
2020-01-08	40.49	41.00	40.49	40.75	147178
2020-01-09	40.77	40.95	40.59	40.72	105742
2020-01-10	40.56	40.86	40.47	40.71	82105
2020-01-13	40.62	40.88	40.39	40.86	104426
2020-01-14	40.67	41.19	40.63	40.99	172169
2020-01-15	40.98	41.15	40.41	40.60	117644
2020-01-16	40.59	41.00	40.29	40.88	88424
2020-01-17	41.07	41.10	40.65	40.77	74235
2020-01-21	40.56	40.87	40.48	40.72	136785
2020-01-22	40.69	40.90	40.35	40.72	62269
2020-01-23	40.49	41.29	40.26	41.19	134156
2020-01-24	41.20	41.81	41.19	41.58	96804
2020-01-27	41.29	42.14	41.29	41.84	107183
2020-01-28	42.09	42.42	41.80	42.12	71537
2020-01-29	42.24	42.53	41.82	41.90	145823
2020-01-30	41.68	42.67	41.68	42.35	121635
2020-01-31	42.24	42.59	41.67	41.75	104360
2020-02-03	41.81	42.54	41.78	42.40	153235
2020-02-04	42.70	42.95	42.12	42.21	121910
2020-02-05	42.50	43.43	42.26	43.17	172966
2020-02-06	42.10	42.54	40.17	40.80	459390
2020-02-07	40.79	41.07	39.58	39.76	267982
2020-02-10	39.90	40.09	39.30	39.41	129890
2020-02-11	39.48	39.89	39.36	39.76	140193
2020-02-12	40.67	41.11	40.37	40.75	214908
2020-02-13	40.65	40.95	39.97	40.47	107396
2020-02-14	40.42	40.59	40.23	40.53	82222
2020-02-18	40.55	40.60	40.00	40.04	139200
2020-02-19	40.15	40.28	39.97	40.13	82965
2020-02-20	39.85	40.26	39.85	40.10	71429
2020-02-21	40.08	40.30	39.85	40.30	149030
2020-02-24	39.75	40.24	39.60	39.98	84405
2020-02-25	39.95	40.21	39.18	39.41	292803
2020-02-26	39.80	39.80	38.32	38.45	116972
2020-02-27	37.83	38.29	36.81	36.93	202074
2020-02-28	36.49	36.89	35.79	36.18	322946
2020-03-02	36.30	38.35	35.59	38.34	155682
2020-03-03	38.31	38.66	36.50	37.15	146338
2020-03-04	37.63	38.61	37.32	38.51	74782
2020-03-05	37.73	38.51	37.55	38.27	215427
2020-03-06	37.32	38.11	36.82	37.88	168527
2020-03-09	35.46	36.09	34.36	34.57	146465
2020-03-10	35.14	35.34	32.81	34.23	269485
2020-03-11	33.47	34.05	32.05	32.71	148576
2020-03-12	30.44	31.37	28.36	28.49	169369
2020-03-13	29.59	33.20	29.40	33.12	202493
2020-03-16	30.06	30.48	25.32	26.03	204716
2020-03-17	26.48	26.86	23.19	24.54	212865
2020-03-18	22.87	22.87	20.26	21.30	217852
2020-03-19	21.11	24.78	20.54	23.33	282898
2020-03-20	23.48	25.46	22.87	23.41	271860
2020-03-23	23.25	23.51	22.00	22.87	342187
2020-03-24	24.07	25.62	23.73	25.34	145150
2020-03-25	25.52	26.52	24.21	26.02	341744
2020-03-26	26.02	27.90	26.02	27.22	167146
2020-03-27	26.18	27.91	26.08	26.21	118079
2020-03-30	26.83	26.90	24.60	26.62	181598
2020-03-31	26.22	27.57	25.88	26.67	291342
2020-04-01	25.52	26.48	24.01	24.51	150214
2020-04-02	23.94	25.00	23.70	24.46	131322
2020-04-03	24.12	25.08	22.86	23.56	108559
2020-04-06	24.68	25.76	24.30	25.45	103550
2020-04-07	26.60	27.04	25.24	25.46	191605
2020-04-08	26.93	28.16	26.04	27.73	125946
2020-04-09	28.71	29.77	28.44	29.32	121159
2020-04-13	28.98	29.19	27.84	28.66	94985
2020-04-14	29.31	30.13	27.93	28.29	118029
2020-04-15	27.36	28.54	27.36	27.73	174712
2020-04-16	27.46	28.34	26.30	27.39	147503
2020-04-17	28.00	29.42	27.89	29.27	169899
2020-04-20	28.49	29.00	27.60	28.21	111090
2020-04-21	27.53	28.31	27.29	27.84	97338
2020-04-22	28.54	29.39	27.30	28.38	213881
2020-04-23	29.58	30.22	28.02	29.35	231727
2020-04-24	29.97	30.20	29.13	29.52	134054
2020-04-27	29.80	30.64	29.78	29.94	165841
2020-04-28	30.77	31.09	29.92	30.48	148451
2020-04-29	31.73	32.34	30.95	31.70	192165
2020-04-30	30.87	31.86	30.27	31.86	236622
2020-05-01	31.06	31.28	30.28	30.74	182298
2020-05-04	30.40	31.04	29.75	30.93	167295
2020-05-05	31.47	31.47	28.53	28.63	146468
2020-05-06	28.76	28.76	26.88	27.01	183187
2020-05-07	27.43	28.11	27.43	27.91	151438
2020-05-08	28.67	29.24	28.41	29.13	117926
2020-05-11	28.69	29.17	27.71	28.65	182476
2020-05-12	28.74	28.99	27.39	27.47	211879
2020-05-13	26.94	26.94	25.98	26.57	159923
2020-05-14	26.35	28.58	25.81	28.36	156748
2020-05-15	28.37	29.27	27.91	28.86	205974
2020-05-18	30.00	31.31	29.99	30.92	168252
2020-05-19	30.49	30.92	29.85	30.38	116582
2020-05-20	30.95	31.30	30.59	30.93	136482
2020-05-21	30.78	31.26	30.52	30.62	94632
2020-05-22	30.87	30.87	29.67	30.14	61195
2020-05-26	31.43	32.06	31.08	31.70	159808
2020-05-27	32.66	33.30	31.53	33.05	152223
2020-05-28	33.27	33.36	31.51	31.65	157109
2020-05-29	30.95	31.42	30.07	30.82	130653
2020-06-01	30.71	31.69	30.57	31.54	278882
2020-06-02	31.79	32.09	31.36	31.53	113500
2020-06-03	32.23	32.68	31.75	31.82	169339
2020-06-04	31.46	33.58	31.40	32.86	219027
2020-06-05	34.60	34.65	33.21	33.55	167238
2020-06-08	33.93	35.30	33.87	35.03	240729
2020-06-09	34.35	35.38	33.89	34.77	165389
2020-06-10	34.29	34.96	33.50	34.65	177602
2020-06-11	33.16	33.24	31.06	31.12	164697
2020-06-12	32.26	32.64	30.85	31.92	111507
2020-06-15	30.67	32.40	30.67	31.96	194214
2020-06-16	33.34	33.34	32.06	32.17	211561
2020-06-17	32.04	32.04	31.19	31.45	127375
2020-06-18	31.15	31.77	31.11	31.27	138592
2020-06-19	31.37	31.82	31.16	31.39	315207
2020-06-22	31.10	32.02	31.00	31.86	104826
2020-06-23	32.39	32.76	31.98	32.41	140945
2020-06-24	31.99	31.99	30.40	31.21	214606
2020-06-25	30.95	32.09	30.63	31.92	183512
2020-06-26	31.61	32.45	31.04	32.12	243610
2020-06-29	32.53	32.93	32.12	32.46	98828
2020-06-30	32.22	32.76	32.19	32.51	209335
2020-07-01	32.47	32.81	31.50	31.51	121396
2020-07-02	32.16	32.71	31.19	31.26	120526
2020-07-06	31.97	31.97	31.10	31.73	88396
2020-07-07	31.65	31.78	31.23	31.46	204190
2020-07-08	31.54	32.16	31.46	32.14	114943
2020-07-09	31.91	31.91	30.69	31.20	146868
2020-07-10	31.38	32.76	31.08	32.69	200949
2020-07-13	33.08	33.20	32.53	32.68	121429
2020-07-14	32.83	33.70	32.50	33.63	135537
2020-07-15	34.49	34.87	34.01	34.62	171002
2020-07-16	34.38	34.97	34.09	34.93	115422
2020-07-17	34.89	35.70	34.54	35.52	185873
2020-07-20	35.42	35.60	35.04	35.56	120282
2020-07-21	35.90	36.79	35.85	36.78	315430
2020-07-22	36.42	37.36	36.42	37.26	209160
2020-07-23	38.12	40.72	37.63	38.32	547343
2020-07-24	37.99	38.18	36.89	37.63	367849
2020-07-27	39.55	42.48	39.29	42.27	436117
2020-07-28	42.03	42.32	40.52	41.38	302397
2020-07-29	41.39	42.40	41.18	42.38	206697
2020-07-30	41.69	42.91	40.88	42.11	195210
2020-07-31	41.80	42.08	40.56	41.95	309624
2020-08-03	41.55	42.65	41.21	42.12	201679
2020-08-04	41.85	42.48	41.64	42.40	159752
2020-08-05	42.89	43.30	42.12	43.23	234662
2020-08-06	42.95	43.70	42.42	43.17	188044
2020-08-07	42.88	44.12	42.45	44.08	130356
2020-08-10	44.35	44.86	43.64	44.15	163778
2020-08-11	44.59	44.81	43.10	43.36	136045
2020-08-12	42.56	43.43	40.55	40.94	477143
2020-08-13	41.74	42.73	39.57	40.48	1683102
2020-08-14	40.25	40.69	39.70	40.06	310341
2020-08-17	40.37	41.03	39.80	40.27	250679
2020-08-18	40.27	41.50	40.15	40.83	366030
2020-08-19	41.21	41.34	40.44	40.72	206945
2020-08-20	40.26	41.56	40.21	41.44	332375
2020-08-21	41.05	42.15	41.05	41.95	654231
2020-08-24	42.22	43.01	41.81	42.86	319522
2020-08-25	43.23	43.23	42.10	42.63	150607
2020-08-26	42.53	42.82	42.05	42.06	132359
2020-08-27	42.19	43.05	42.01	42.67	134398
2020-08-28	42.89	42.89	42.13	42.82	103439
2020-08-31	42.59	42.99	42.16	42.67	306348
2020-09-01	42.90	45.39	42.66	45.20	331526
2020-09-02	45.25	45.88	44.47	44.77	258121
2020-09-03	44.63	45.16	43.01	43.77	234961
2020-09-04	44.72	44.97	42.94	43.70	218683
2020-09-08	43.34	45.19	42.79	44.63	712702
2020-09-09	45.78	46.81	45.02	45.22	438987
2020-09-10	45.46	46.00	44.60	44.61	250911
2020-09-11	45.07	45.19	43.90	43.95	222132
2020-09-14	44.01	44.44	43.72	44.16	403359
2020-09-15	44.39	44.39	43.25	43.39	182339
2020-09-16	43.30	43.91	43.21	43.27	203686
2020-09-17	43.10	43.73	42.52	43.66	315107
2020-09-18	43.92	44.40	42.77	42.93	1118437
2020-09-21	42.19	42.24	39.72	41.35	361045
2020-09-22	41.21	41.95	41.15	41.76	263124
2020-09-23	41.62	41.98	40.67	41.01	314022
2020-09-24	41.00	42.03	40.51	41.74	423310
2020-09-25	41.74	42.40	41.74	42.20	203015
2020-09-28	42.71	43.36	42.52	43.28	234579
2020-09-29	43.19	44.00	42.61	43.79	398252
2020-09-30	43.87	44.29	43.44	43.73	291743
2020-10-01	43.90	44.44	43.50	44.42	165218
2020-10-02	43.67	46.38	43.52	46.19	241905
2020-10-05	46.78	47.55	46.64	47.48	232040
2020-10-06	48.08	48.92	46.95	47.60	607706
2020-10-07	48.11	49.48	47.48	47.53	418482
2020-10-08	48.05	48.29	46.24	46.31	202759
2020-10-09	46.29	47.13	45.92	45.98	218388
2020-10-12	45.99	46.27	45.64	46.24	171244
2020-10-13	45.71	45.97	44.79	45.49	161504
2020-10-14	45.40	46.26	45.20	45.75	192182
2020-10-15	45.59	46.50	45.30	46.44	312717
2020-10-16	46.46	47.07	46.11	46.48	170417
2020-10-19	46.57	46.69	45.82	46.16	161884
2020-10-20	46.10	46.42	45.08	45.53	123691
2020-10-21	45.68	46.09	44.61	45.78	304960
2020-10-22	46.87	47.51	41.89	42.14	473439
2020-10-23	43.66	44.73	43.19	44.63	306569
2020-10-26	44.46	44.99	43.65	44.04	198776
2020-10-27	44.05	44.63	43.51	43.66	154211
2020-10-28	42.80	43.72	42.60	43.19	148410
2020-10-29	42.86	44.07	42.53	43.75	227024
2020-10-30	43.55	43.58	41.92	42.39	304623
2020-11-02	43.00	43.75	42.21	42.54	172207
2020-11-03	43.19	43.86	42.52	43.36	170419
2020-11-04	42.61	45.01	42.45	44.68	260299
2020-11-05	44.92	45.64	43.50	44.15	221986
2020-11-06	44.29	44.88	43.23	43.48	151618
2020-11-09	45.86	46.18	40.95	41.05	495790
2020-11-10	41.42	43.17	41.02	42.65	267066
2020-11-11	42.68	42.68	41.37	42.38	198177
2020-11-12	42.17	42.81	41.50	42.57	196148
2020-11-13	42.34	43.00	42.11	42.69	135792
2020-11-16	43.32	44.50	43.13	44.29	221236
2020-11-17	44.07	44.62	42.90	44.31	160036
2020-11-18	44.36	44.78	44.09	44.24	182341
2020-11-19	44.11	44.68	43.63	44.63	99676
2020-11-20	44.34	44.73	43.98	44.61	147535
2020-11-23	45.01	45.28	44.28	44.54	201251
2020-11-24	44.86	44.86	43.50	44.10	191914
2020-11-25	43.78	43.96	43.39	43.54	128058
2020-11-27	43.50	43.83	42.90	43.73	77643
2020-11-30	43.38	43.62	41.84	41.87	248968
2020-12-01	42.33	43.49	42.33	42.77	296510
2020-12-02	42.78	43.47	42.64	43.17	169063
2020-12-03	43.17	44.44	42.85	44.32	259836
2020-12-04	44.50	46.72	44.40	46.48	270566
2020-12-07	46.45	46.57	45.38	46.47	139666
2020-12-08	46.15	47.35	46.09	47.07	280898
2020-12-09	47.16	47.76	46.84	47.30	203345
2020-12-10	46.82	48.34	46.32	48.27	122517
2020-12-11	47.98	48.56	47.86	47.98	178368
2020-12-14	48.20	48.93	47.42	47.44	171918
2020-12-15	47.96	50.88	47.65	50.54	422175
2020-12-16	51.00	52.07	50.03	50.26	255753
2020-12-17	50.51	51.15	49.82	50.08	140342
2020-12-18	50.35	51.35	49.43	50.35	527507
2020-12-21	49.65	50.30	48.68	49.58	272886
2020-12-22	49.36	49.59	48.62	48.67	126357
2020-12-23	48.62	49.16	48.20	48.41	169473
2020-12-24	48.41	49.23	48.20	49.00	55390
2020-12-28	49.40	49.95	48.08	48.33	191718
2020-12-29	48.42	48.63	48.04	48.42	86683
2020-12-30	48.53	48.96	48.02	48.21	131496
2020-12-31	48.15	48.98	47.75	48.36	106715
2021-01-04	48.52	48.52	46.89	47.61	180307
2021-01-05	47.52	48.95	47.52	48.40	176592
2021-01-06	49.00	50.48	49.00	49.74	350488
2021-01-07	49.82	51.29	49.51	51.02	202016
2021-01-08	51.01	51.47	50.38	51.27	203821
2021-01-11	50.97	51.69	50.67	51.54	139090
2021-01-12	51.97	53.41	51.41	52.56	157676
2021-01-13	52.93	52.93	51.01	51.43	142698
2021-01-14	51.58	52.10	50.02	50.05	170408
2021-01-15	49.72	50.71	48.40	49.89	201770
2021-01-19	50.39	50.45	49.01	49.16	229059
2021-01-20	49.45	50.87	49.20	50.84	189036
2021-01-21	50.84	50.90	50.08	50.38	150898
2021-01-22	50.00	50.54	49.60	50.25	162161
2021-01-25	49.97	50.94	49.72	49.80	172764
2021-01-26	50.18	50.41	49.76	50.04	112146
2021-01-27	49.45	49.74	47.01	47.67	242831
2021-01-28	48.00	48.23	47.28	47.88	173916
2021-01-29	47.83	47.96	45.71	46.38	149609
2021-02-01	46.39	47.35	45.60	46.92	113750
2021-02-02	47.61	47.74	46.66	46.82	148623
2021-02-03	46.52	47.11	46.29	46.85	121612
2021-02-04	46.72	47.40	46.51	46.90	388662
2021-02-05	47.27	48.25	46.87	48.13	254008
2021-02-08	48.44	49.59	48.22	49.57	180277
2021-02-09	49.83	52.18	49.83	51.32	197848
2021-02-10	51.74	52.00	50.18	50.83	179707
2021-02-11	50.93	53.07	50.73	52.93	236225
2021-02-12	52.80	53.88	52.56	53.76	160923
2021-02-16	54.71	55.42	53.79	54.44	177512
2021-02-17	54.27	54.34	52.77	54.18	175771
2021-02-18	54.38	55.37	53.77	55.15	129631
2021-02-19	55.55	55.93	54.87	54.93	118918
2021-02-22	54.55	54.67	53.46	53.53	221068
2021-02-23	53.23	53.26	51.80	51.82	189281
2021-02-24	51.79	52.62	50.65	50.73	275758
2021-02-25	50.73	50.94	47.85	47.91	276339
2021-02-26	48.17	48.49	47.15	47.20	239562
2021-03-01	48.01	49.49	47.66	48.99	254936
2021-03-02	48.96	50.23	48.06	48.06	189997
2021-03-03	48.17	48.75	47.62	47.68	258287
2021-03-04	47.49	48.98	46.81	47.85	325803
2021-03-05	48.71	49.04	45.58	48.44	274994
2021-03-08	48.88	50.57	48.62	49.59	248600
2021-03-09	50.55	52.40	50.10	51.88	213851
2021-03-10	52.10	53.56	52.10	53.24	133001
2021-03-11	53.61	54.54	53.40	54.07	136893
2021-03-12	53.96	54.59	53.38	54.17	122545
2021-03-15	54.17	54.64	53.42	54.56	100303
2021-03-16	54.48	54.57	53.25	53.80	172132
2021-03-17	53.89	54.17	53.14	53.81	120109
2021-03-18	53.73	53.77	51.90	52.34	158561
2021-03-19	52.13	53.26	51.23	52.31	407034
2021-03-22	52.41	52.56	50.81	51.66	142897
2021-03-23	51.29	51.93	50.51	50.70	114358
2021-03-24	51.12	52.24	49.97	50.17	131003
2021-03-25	49.99	51.86	49.04	51.78	159852
2021-03-26	52.22	53.63	51.90	53.59	252268
2021-03-29	53.46	54.79	52.45	52.51	182611
2021-03-30	52.29	52.64	51.40	52.27	167603
2021-03-31	52.76	52.93	51.63	52.03	158080
2021-04-01	52.33	53.08	52.03	53.04	118754
2021-04-05	53.68	53.94	52.91	53.84	125493
2021-04-06	53.95	54.71	53.86	54.71	113292
2021-04-07	55.00	55.33	54.09	54.86	164962
2021-04-08	55.00	56.64	54.47	56.52	205638
2021-04-09	56.49	58.36	56.25	58.30	298686
2021-04-12	58.61	59.83	57.02	57.23	236452
2021-04-13	57.22	57.32	55.34	56.26	193503
2021-04-14	56.14	57.03	55.90	55.96	135343
2021-04-15	56.59	57.29	56.03	57.00	120975
2021-04-16	57.56	57.56	55.89	56.92	114803
2021-04-19	56.76	56.93	56.09	56.60	102983
2021-04-20	56.56	57.32	55.85	56.12	140363
2021-04-21	55.84	56.54	55.66	56.22	173123
2021-04-22	59.16	59.16	55.40	56.96	240818
2021-04-23	56.57	57.78	56.20	57.34	171082
2021-04-26	57.88	59.90	57.72	59.21	156021
2021-04-27	59.45	60.14	58.48	58.93	255756
2021-04-28	58.93	59.59	58.60	59.28	128523
2021-04-29	59.77	60.11	58.79	59.85	165699
2021-04-30	59.47	59.81	58.60	58.65	192236
2021-05-03	59.00	61.18	58.74	60.72	272072
2021-05-04	60.45	61.20	59.66	60.25	168752
2021-05-05	60.28	60.40	59.23	60.33	106689
2021-05-06	60.60	60.60	59.47	60.34	376500
2021-05-07	60.45	61.75	60.30	61.60	205013
2021-05-10	61.66	62.44	60.85	60.88	182259
2021-05-11	60.33	60.54	59.29	60.21	93527
2021-05-12	59.50	59.95	58.20	58.53	123749
2021-05-13	58.64	60.44	58.35	60.05	169250
2021-05-14	60.58	60.86	60.01	60.81	86059
2021-05-17	60.35	60.81	59.96	60.59	83007
2021-05-18	60.48	60.77	59.40	59.47	102719
2021-05-19	58.62	60.40	58.02	60.38	201939
2021-05-20	60.48	60.74	59.53	60.63	129439
2021-05-21	61.27	62.14	60.19	60.48	94312
2021-05-24	60.52	60.79	59.67	60.31	80764
2021-05-25	60.71	60.93	59.00	59.08	126957
2021-05-26	59.05	60.29	59.05	60.29	155826
2021-05-27	60.69	60.70	59.49	60.08	138076
2021-05-28	60.48	60.80	59.36	60.35	82683
2021-06-01	60.79	61.83	60.16	61.36	321578
2021-06-02	61.36	61.50	60.14	60.50	126752
2021-06-03	60.09	60.09	58.56	59.89	144004
2021-06-04	60.13	60.18	58.88	59.42	231652
2021-06-07	59.50	60.22	59.13	59.91	98573
2021-06-08	60.07	60.33	59.83	59.97	103323
2021-06-09	59.87	60.00	59.55	59.83	109589
2021-06-10	60.28	60.46	59.41	59.44	124055
2021-06-11	59.44	60.01	59.10	58.85	75072
2021-06-14	58.64	58.99	58.28	58.91	129473
2021-06-15	58.88	59.13	57.90	58.79	102857
2021-06-16	58.68	58.68	57.92	58.02	105183
2021-06-17	57.75	57.88	56.29	56.59	203507
2021-06-18	55.82	56.16	55.17	55.27	218449
2021-06-21	55.61	56.63	55.50	56.06	75549
2021-06-22	56.02	56.36	54.99	56.35	90806
2021-06-23	56.01	56.98	55.61	55.65	134026
2021-06-24	56.24	56.76	55.36	56.51	94175
2021-06-25	56.64	56.91	56.25	56.40	192174
2021-06-28	56.35	56.73	55.29	55.82	124260
2021-06-29	56.03	56.55	55.84	56.32	67068
2021-06-30	56.05	56.86	55.88	56.69	105972
2021-07-01	56.85	57.64	56.46	57.48	143070
2021-07-02	57.46	58.46	56.24	56.30	76662
2021-07-06	56.35	56.35	54.89	55.48	119910
2021-07-07	55.44	56.14	55.02	55.66	122322
2021-07-08	54.54	55.51	53.87	54.48	142827
2021-07-09	55.26	56.33	54.96	56.08	126053
2021-07-12	56.08	56.99	55.90	56.94	135913
2021-07-13	56.55	57.22	55.50	55.54	104012
2021-07-14	55.87	56.12	54.69	55.56	115672
2021-07-15	55.25	56.38	55.05	56.20	80686
2021-07-16	56.63	56.92	56.00	56.50	76387
2021-07-19	55.64	55.89	54.13	54.69	131285
2021-07-20	54.85	56.50	54.85	55.65	122347
2021-07-21	55.56	57.26	55.56	56.22	98619
2021-07-22	58.31	61.08	56.66	57.09	543603
2021-07-23	57.68	58.90	57.68	58.30	165176
2021-07-26	58.86	59.84	58.23	58.59	221073
2021-07-27	58.69	59.34	58.03	59.08	123630
2021-07-28	59.45	59.78	58.25	59.23	166869
2021-07-29	59.72	60.11	59.31	59.61	279473
2021-07-30	59.53	60.48	58.73	59.01	212430
2021-08-02	59.43	60.17	58.55	58.66	163326
2021-08-03	58.52	58.78	56.90	57.26	133042
2021-08-04	56.64	57.40	56.11	57.23	116479
2021-08-05	57.70	58.75	57.49	58.75	195951
2021-08-06	59.18	59.49	58.30	58.63	87986
2021-08-09	58.30	59.01	57.91	58.95	103931
2021-08-10	58.94	59.46	58.90	59.28	70820
2021-08-11	59.48	59.73	58.56	59.72	185143
2021-08-12	60.08	60.32	59.17	59.73	132992
2021-08-13	59.58	59.80	58.83	58.87	79806
2021-08-16	58.69	59.62	58.38	59.11	136950
2021-08-17	58.64	59.45	58.56	59.32	145126
2021-08-18	59.28	59.94	58.95	58.97	94372
2021-08-19	58.53	59.61	58.20	58.49	121640
2021-08-20	58.39	59.97	58.30	59.40	314338
2021-08-23	59.65	60.39	59.14	60.19	118767
2021-08-24	60.57	61.76	60.32	61.49	155820
2021-08-25	61.52	61.69	61.12	61.13	110679
2021-08-26	61.50	62.25	60.87	62.18	108713
2021-08-27	62.41	64.33	62.41	63.99	170396
2021-08-30	64.50	64.50	63.35	63.45	115080
2021-08-31	63.54	63.67	62.80	62.95	94316
2021-09-01	63.36	63.80	62.63	63.39	84742
2021-09-02	63.95	63.95	62.69	62.81	93550
2021-09-03	62.78	62.78	61.68	62.18	72736
2021-09-07	62.07	62.15	61.12	61.23	81971
2021-09-08	61.01	62.38	61.01	62.26	114523
2021-09-09	62.34	62.59	61.80	61.84	93951
2021-09-10	62.16	62.28	61.33	61.67	99883
2021-09-13	61.94	61.94	60.45	60.69	119433
2021-09-14	60.95	61.36	59.68	60.06	116800
2021-09-15	60.02	61.00	59.53	60.99	105781
2021-09-16	60.78	60.78	59.77	60.35	151346
2021-09-17	60.49	61.36	59.47	60.45	346925
2021-09-20	59.31	60.17	58.87	59.52	193767
2021-09-21	60.17	60.99	59.80	60.29	132791
2021-09-22	60.61	61.97	60.42	61.35	84026
2021-09-23	61.69	62.64	61.49	62.04	103256
2021-09-24	62.01	63.22	61.72	62.67	85705
2021-09-27	62.89	63.72	62.89	63.11	128476
2021-09-28	63.12	63.50	62.51	62.93	160849
2021-09-29	63.07	64.39	62.75	64.07	143902
2021-09-30	64.61	65.41	63.24	63.26	186161
2021-10-01	63.37	65.07	62.88	64.40	185403
2021-10-04	64.30	64.93	63.50	64.21	137272
2021-10-05	64.48	65.40	64.15	64.71	250933
2021-10-06	64.32	65.43	63.89	65.31	98622
2021-10-07	65.47	66.87	65.47	66.35	193267
2021-10-08	66.43	67.06	66.32	66.94	78208
2021-10-11	67.55	68.56	66.64	66.77	126619
2021-10-12	67.00	67.50	66.75	67.22	91877
2021-10-13	67.25	68.13	66.19	67.98	111857
2021-10-14	68.72	69.10	68.35	68.81	122085
2021-10-15	69.97	69.97	68.36	68.36	124085
2021-10-18	68.33	69.59	68.31	69.58	105083
2021-10-19	69.88	70.00	69.14	70.00	156795
2021-10-20	70.07	70.53	69.52	70.44	102657
2021-10-21	70.60	72.09	70.59	71.89	179583
2021-10-22	72.07	72.47	71.09	71.22	110156
2021-10-25	71.32	72.35	70.88	72.25	85544
2021-10-26	72.30	72.35	71.19	71.30	90290
2021-10-27	70.90	71.49	69.22	69.24	93577
2021-10-28	71.55	73.91	70.12	70.36	133724
2021-10-29	70.73	71.60	70.28	71.17	131015
2021-11-01	71.75	72.10	70.99	71.45	98520
2021-11-02	71.86	72.62	71.18	71.46	108311
2021-11-03	71.43	73.18	71.39	72.18	95154
2021-11-04	72.33	72.98	71.05	71.90	119330
2021-11-05	72.65	74.31	72.65	73.75	115737
2021-11-08	74.05	75.01	73.94	74.87	119064
2021-11-09	74.86	76.03	74.50	75.82	152961
2021-11-10	75.64	76.29	75.35	75.96	114118
2021-11-11	76.33	77.15	75.51	76.72	106615
2021-11-12	76.98	78.18	76.53	77.56	158467
2021-11-15	78.24	80.14	77.76	79.81	263356
2021-11-16	79.89	79.91	77.33	77.41	208632
2021-11-17	77.24	77.24	74.80	76.68	166418
2021-11-18	76.49	78.00	76.21	77.74	151446
2021-11-19	77.34	78.89	77.19	77.93	176586
2021-11-22	78.24	79.37	77.85	78.29	124471
2021-11-23	77.72	79.04	77.58	78.74	137594
2021-11-24	78.21	78.63	77.68	77.68	59970
2021-11-26	75.85	76.28	74.35	76.27	109607
2021-11-29	76.79	77.03	72.58	72.85	226846
2021-11-30	72.41	72.79	70.58	71.22	172482
2021-12-01	71.98	74.40	71.36	71.87	169636
2021-12-02	72.09	74.87	71.54	74.30	101018
2021-12-03	74.48	74.48	72.35	73.38	287632
2021-12-06	74.42	75.46	74.02	74.44	110682
2021-12-07	75.21	75.78	74.50	75.62	115285
2021-12-08	75.89	76.79	75.71	76.25	82217
2021-12-09	75.53	75.86	74.45	74.93	82119
2021-12-10	75.25	75.56	74.03	74.29	88085
2021-12-13	74.54	76.34	74.15	74.96	160020
2021-12-14	75.01	76.47	74.75	74.78	206660
2021-12-15	75.18	76.28	74.55	75.16	326931
2021-12-16	75.55	76.43	74.99	76.03	233127
2021-12-17	75.24	75.99	73.87	75.24	769896
2021-12-20	74.53	74.78	72.62	73.74	550912
2021-12-21	74.59	77.18	74.59	77.12	336593
2021-12-22	76.96	77.93	76.31	77.82	216606
2021-12-23	78.41	79.12	77.53	78.08	178236
2021-12-27	77.93	79.51	76.72	79.44	87224
2021-12-28	79.64	80.99	79.37	79.53	84001
2021-12-29	79.53	80.27	79.17	80.18	91058
2021-12-30	80.22	80.66	79.40	80.14	118937
2021-12-31	80.16	80.37	79.60	79.73	73170
2022-01-03	80.01	81.00	77.90	78.38	139523
2022-01-04	78.56	79.43	77.93	78.82	135509
2022-01-05	78.75	80.02	78.08	78.13	102783
2022-01-06	77.92	78.92	77.52	78.64	102247
2022-01-07	78.26	78.67	77.26	77.79	152802
2022-01-10	77.98	78.12	77.08	77.82	132515
2022-01-11	78.00	79.78	77.41	79.25	200085
2022-01-12	79.47	80.80	78.49	78.54	144391
2022-01-13	78.65	80.23	78.43	78.43	133868
2022-01-14	78.00	78.56	76.79	77.67	150099
2022-01-18	77.15	77.29	74.82	74.83	156470
2022-01-19	75.46	75.52	72.26	72.27	165601
2022-01-20	72.51	73.65	70.26	70.61	125298
2022-01-21	70.19	71.42	68.64	68.64	243284
2022-01-24	67.72	69.83	66.58	69.35	178587
2022-01-25	68.31	69.06	66.99	68.36	147518
2022-01-26	69.33	70.80	67.11	68.19	136535
2022-01-27	68.38	70.14	67.49	67.78	190268
2022-01-28	67.63	69.16	66.71	69.08	138272
2022-01-31	68.58	71.56	68.58	71.43	216009
2022-02-01	71.15	71.75	70.51	71.20	157367
2022-02-02	72.63	73.58	72.09	73.51	175718
2022-02-03	72.90	74.50	72.79	74.12	148015
2022-02-04	73.79	74.80	72.83	73.61	168585
2022-02-07	73.50	74.11	72.46	72.51	159852
2022-02-08	72.66	73.80	72.22	73.55	91196
2022-02-09	73.70	74.79	73.70	74.37	115440
2022-02-10	73.00	76.00	68.79	70.46	493802
2022-02-11	70.82	70.85	68.38	69.67	234325
2022-02-14	69.93	69.98	66.77	67.08	271804
2022-02-15	68.16	69.52	67.45	68.41	228580
2022-02-16	68.42	69.12	67.49	67.69	83783
2022-02-17	67.06	67.67	65.38	65.43	132254
2022-02-18	65.24	66.56	65.24	65.62	181039
2022-02-22	65.01	66.70	64.57	65.81	148306
2022-02-23	66.01	66.80	64.21	64.37	133942
2022-02-24	62.26	65.79	61.65	65.78	239274
2022-02-25	65.80	67.95	65.80	67.40	161434
2022-02-28	66.50	68.25	66.00	67.88	217557
2022-03-01	67.44	68.07	65.06	65.63	200428
2022-03-02	66.34	67.34	65.08	65.98	163917
2022-03-03	66.70	66.70	65.30	65.73	314052
2022-03-04	65.20	66.03	63.89	65.89	214611
2022-03-07	65.89	66.00	63.97	64.03	98303
2022-03-08	63.88	65.69	63.62	63.64	107475
2022-03-09	65.03	65.85	64.29	64.40	127189
2022-03-10	63.71	66.23	63.71	65.89	118802
2022-03-11	66.12	67.10	65.57	65.21	77273
2022-03-14	65.61	66.09	64.54	65.49	101461
2022-03-15	66.21	67.41	65.77	67.17	157175
2022-03-16	67.51	68.30	65.94	67.05	93557
2022-03-17	68.45	68.72	67.30	68.52	101809
2022-03-18	68.70	68.79	66.95	68.66	294184
2022-03-21	69.03	69.57	67.33	67.80	107278
2022-03-22	68.26	68.60	66.97	67.52	158213
2022-03-23	67.15	67.15	65.11	65.35	129961
2022-03-24	65.34	65.49	64.20	64.37	104407
2022-03-25	64.43	65.26	64.11	64.78	98476
2022-03-28	64.80	64.80	62.80	63.48	156551
2022-03-29	64.28	65.33	63.86	64.56	164999
2022-03-30	64.42	64.89	62.56	62.75	115530
2022-03-31	62.68	63.06	60.43	60.61	154882
2022-04-01	61.29	61.49	59.09	60.81	222904
2022-04-04	61.08	61.08	59.54	60.65	112008
2022-04-05	60.76	61.08	58.29	58.36	162207
2022-04-06	57.83	58.08	56.83	57.25	471150
2022-04-07	57.58	57.79	56.07	56.66	221536
2022-04-08	56.57	57.05	54.63	56.10	265913
2022-04-11	56.20	57.65	55.46	55.55	173624
2022-04-12	55.56	55.97	52.76	53.73	254386
2022-04-13	53.77	54.00	52.43	53.31	276321
2022-04-14	53.65	54.14	51.92	51.95	188349
2022-04-18	51.70	52.94	51.57	52.80	170226
2022-04-19	52.85	53.65	52.60	53.32	152028
2022-04-20	53.62	54.91	53.41	54.17	195382
2022-04-21	54.87	55.17	52.49	53.08	166865
2022-04-22	52.89	52.98	51.15	51.26	304690
2022-04-25	51.01	51.70	49.84	51.27	237349
2022-04-26	50.84	51.72	50.62	50.82	206317
2022-04-27	50.83	51.88	50.16	50.44	247355
2022-04-28	50.87	52.50	49.18	51.42	306830
2022-04-29	51.10	52.49	51.10	51.60	335892
2022-05-02	51.95	52.28	50.70	51.45	246465
2022-05-03	52.09	54.04	51.68	53.76	285179
2022-05-04	53.44	57.38	53.12	57.30	306738
2022-05-05	56.58	56.76	55.02	55.82	270153
2022-05-06	55.30	56.60	54.93	56.60	184126
2022-05-09	55.80	58.43	55.80	57.18	391394
2022-05-10	57.47	57.47	54.09	54.60	244132
2022-05-11	54.82	56.24	54.60	55.19	131612
2022-05-12	55.23	55.92	54.56	55.87	151824
2022-05-13	56.24	57.53	55.88	56.17	126317
2022-05-16	56.61	56.90	56.04	56.12	132795
2022-05-17	56.99	58.84	56.99	58.45	175658
2022-05-18	57.53	58.35	55.96	56.56	176931
2022-05-19	55.95	57.76	55.69	56.59	187900
2022-05-20	57.08	57.08	54.49	55.85	181915
2022-05-23	56.46	56.69	55.65	55.80	119475
2022-05-24	55.59	55.71	53.70	55.22	149814
2022-05-25	55.16	56.53	55.16	56.29	111782
2022-05-26	56.80	57.11	55.77	56.33	116875
2022-05-27	56.28	56.74	55.74	55.84	81965
2022-05-31	55.36	55.94	54.48	55.49	164789
2022-06-01	55.90	55.90	54.47	54.87	95135
2022-06-02	54.92	56.40	54.92	55.93	133418
2022-06-03	55.57	56.25	55.11	56.17	282107
2022-06-06	56.72	57.11	55.83	56.39	98344
2022-06-07	55.91	56.93	55.75	56.51	116147
2022-06-08	56.03	56.24	54.58	54.74	73719
2022-06-09	54.44	54.69	53.17	53.29	128059
2022-06-10	52.91	53.12	51.55	51.77	101744
2022-06-13	50.77	51.25	48.33	48.13	120589
2022-06-14	48.19	49.58	47.91	49.48	218064
2022-06-15	49.98	50.01	47.67	48.64	237451
2022-06-16	47.72	47.85	45.63	45.91	259835
2022-06-17	46.82	47.44	46.10	47.24	300397
2022-06-21	47.53	47.88	46.69	46.81	121670
2022-06-22	46.04	47.86	46.04	47.37	176650
2022-06-23	47.45	48.59	46.97	48.40	130129
2022-06-24	48.97	50.24	48.71	49.50	257189
2022-06-27	49.83	50.73	49.28	49.90	120302
2022-06-28	50.31	50.64	48.69	48.76	159659
2022-06-29	49.07	49.64	48.28	49.22	189338
2022-06-30	48.72	50.50	48.72	49.75	159634
2022-07-01	49.58	51.37	49.39	51.35	214167
2022-07-05	50.66	52.31	49.95	52.29	185988
2022-07-06	51.84	52.28	50.15	50.46	114397
2022-07-07	50.52	50.93	49.87	50.32	167076
2022-07-08	50.32	50.40	49.18	49.81	97397
2022-07-11	49.66	50.37	49.47	50.18	81631
2022-07-12	50.18	52.02	50.18	50.61	108919
2022-07-13	50.15	50.55	49.01	49.88	216865
2022-07-14	49.29	49.29	48.06	49.14	123982
2022-07-15	49.95	50.39	49.24	49.76	114098
2022-07-18	49.35	49.87	48.55	48.81	135415
2022-07-19	49.43	51.34	49.43	51.13	157694
2022-07-20	50.86	51.62	50.34	51.54	132889
2022-07-21	50.92	51.47	50.40	51.47	62207
2022-07-22	51.59	52.16	50.54	51.04	94365
2022-07-25	51.02	52.15	51.02	51.71	82496
2022-07-26	51.89	52.02	51.02	51.65	97382
2022-07-27	51.73	52.96	51.27	52.65	110366
2022-07-28	53.18	54.79	52.56	53.77	134375
2022-07-29	54.08	55.65	53.67	54.65	174820
2022-08-01	54.42	55.08	54.03	54.53	100777
2022-08-02	54.74	54.97	52.24	52.31	81332
2022-08-03	52.31	52.61	51.25	52.22	112410
2022-08-04	52.36	53.20	52.05	52.93	121059
2022-08-05	52.50	53.30	52.50	52.83	69431
2022-08-08	53.22	53.93	52.82	53.07	95280
2022-08-09	53.02	53.02	51.94	52.70	114282
2022-08-10	53.66	54.35	53.66	53.81	111424
2022-08-11	54.22	54.95	54.11	54.67	87614
2022-08-12	54.91	55.59	54.20	55.43	112834
2022-08-15	55.21	55.32	54.31	54.68	96398
2022-08-16	54.37	55.37	53.95	54.75	98806
2022-08-17	54.34	54.91	53.90	54.39	85745
2022-08-18	54.72	55.81	54.72	55.77	81137
2022-08-19	55.35	55.75	54.93	55.31	135925
2022-08-22	54.47	54.47	53.19	53.66	98867
2022-08-23	53.99	54.51	53.84	53.84	84663
2022-08-24	53.98	54.09	52.87	52.92	65151
2022-08-25	52.80	54.51	52.80	54.37	71444
2022-08-26	54.24	54.24	52.86	53.24	74138
2022-08-29	52.57	53.13	52.12	52.25	61056
2022-08-30	52.49	52.65	51.58	51.87	69497
2022-08-31	51.95	52.06	50.43	50.64	106730
2022-09-01	50.43	50.88	49.56	50.12	105664
2022-09-02	50.83	52.91	50.81	51.74	127236
2022-09-06	51.54	51.88	50.36	51.06	233282
2022-09-07	50.98	51.80	50.28	51.69	171109
2022-09-08	51.33	52.52	50.89	52.46	145231
2022-09-09	52.96	53.98	52.96	53.67	83075
2022-09-12	54.09	54.79	53.77	54.19	96071
2022-09-13	53.19	53.43	50.66	50.59	129692
2022-09-14	50.52	50.52	48.04	48.16	199065
2022-09-15	48.15	49.50	48.15	49.02	148327
2022-09-16	48.52	49.77	48.03	49.69	279860
2022-09-19	49.32	49.83	48.94	49.18	134861
2022-09-20	48.75	48.75	46.80	47.74	178558
2022-09-21	48.24	49.58	48.24	48.64	111023
2022-09-22	48.51	48.53	45.30	45.65	203915
2022-09-23	45.21	45.21	42.97	43.91	342906
2022-09-26	44.00	44.20	42.03	43.04	269777
2022-09-27	43.57	44.46	42.45	42.77	168180
2022-09-28	42.99	44.46	42.64	43.82	220378
2022-09-29	43.36	43.94	42.47	43.73	135747
2022-09-30	43.87	44.60	43.57	43.64	158026
2022-10-03	44.12	44.68	43.38	44.50	128185
2022-10-04	45.34	47.34	45.29	46.79	114855
2022-10-05	45.93	46.16	44.38	45.44	111781
2022-10-06	45.22	45.60	44.99	45.41	94173
2022-10-07	44.98	45.60	43.80	43.84	187996
2022-10-10	44.30	44.73	43.34	43.39	110343
2022-10-11	43.37	44.23	42.80	43.12	150193
2022-10-12	42.94	43.10	41.83	42.45	119530
2022-10-13	41.83	44.56	41.34	44.05	135707
2022-10-14	44.32	44.56	42.77	42.95	130680
2022-10-17	43.74	44.40	43.25	43.58	109999
2022-10-18	43.58	44.58	42.65	43.13	149151
2022-10-19	42.69	42.90	40.70	41.62	199052
2022-10-20	41.59	42.21	40.95	41.13	110832
2022-10-21	41.52	41.69	40.73	40.97	114257
2022-10-24	41.23	41.81	40.77	41.60	88634
2022-10-25	41.47	43.13	41.47	42.93	89434
2022-10-26	43.26	43.86	42.83	43.23	139200
2022-10-27	41.91	42.33	39.52	40.05	300163
2022-10-28	40.20	40.64	38.74	40.07	200700
2022-10-31	39.52	40.06	38.90	38.96	205938
2022-11-01	39.37	39.37	38.29	38.65	177308
2022-11-02	38.56	38.92	37.84	38.02	195597
2022-11-03	37.47	37.69	36.23	36.46	170935
2022-11-04	37.11	37.42	36.27	36.75	125387
2022-11-07	36.89	37.00	35.96	36.56	116836
2022-11-08	36.70	37.32	36.07	36.55	180237
2022-11-09	36.42	37.33	36.17	36.78	100384
2022-11-10	38.32	39.61	37.88	39.05	288509
2022-11-11	39.26	41.19	38.89	40.87	143093
2022-11-14	40.79	41.00	39.57	39.66	167778
2022-11-15	40.32	40.90	39.95	40.41	145852
2022-11-16	40.13	40.36	39.57	39.94	163957
2022-11-17	39.34	40.77	39.34	39.98	149611
2022-11-18	40.54	41.02	40.36	40.71	296335
2022-11-21	40.52	41.83	40.52	41.16	166803
2022-11-22	41.28	41.86	41.02	41.31	145194
2022-11-23	41.30	42.20	40.87	41.68	164331
2022-11-25	41.85	43.66	41.85	43.62	140090
2022-11-28	43.15	43.70	42.45	42.69	223492
2022-11-29	42.61	43.51	42.22	43.08	135599
2022-11-30	42.71	44.40	41.36	44.26	226599
2022-12-01	44.41	44.65	43.91	44.32	181976
2022-12-02	43.60	43.76	42.37	42.42	180787
2022-12-05	42.42	43.18	42.08	42.66	211836
2022-12-06	42.56	43.05	42.24	42.99	156972
2022-12-07	42.81	43.65	42.64	43.03	187633
2022-12-08	43.06	43.79	42.75	43.08	132942
2022-12-09	42.88	43.59	42.87	42.88	144119
2022-12-12	42.88	43.88	42.56	43.86	221907
2022-12-13	44.75	45.67	43.05	43.50	603407
2022-12-14	43.82	44.97	43.82	44.20	272662
2022-12-15	43.38	43.57	41.90	42.31	380855
2022-12-16	41.79	42.74	41.79	42.43	1027289
2022-12-19	42.57	42.80	40.90	41.61	273710
2022-12-20	41.86	42.37	41.54	42.22	269230
2022-12-21	42.50	43.36	42.44	43.25	185927
2022-12-22	42.74	42.74	41.34	42.27	152300
2022-12-23	42.33	42.64	42.03	42.31	76405
2022-12-27	42.27	43.17	41.74	42.93	126460
2022-12-28	43.06	43.26	41.54	41.58	177734
2022-12-29	42.26	43.35	41.66	43.21	197729
2022-12-30	42.95	43.10	42.37	42.73	151918
2023-01-03	43.09	44.45	43.03	43.63	193670
2023-01-04	44.05	45.11	43.34	45.02	225938
2023-01-05	44.70	44.70	43.77	44.03	143986
2023-01-06	44.64	45.83	44.19	45.81	130099
2023-01-09	45.81	46.24	44.70	44.94	180137
2023-01-10	44.96	45.48	44.57	45.40	153129
2023-01-11	45.70	46.32	45.64	46.18	196204
2023-01-12	46.54	47.58	46.23	47.03	159182
2023-01-13	46.73	47.01	46.23	46.49	311965
2023-01-17	46.50	46.50	45.65	45.95	127257
2023-01-18	46.00	47.46	45.99	46.00	318229
2023-01-19	45.80	46.37	45.07	45.88	285969
2023-01-20	46.12	46.79	45.79	46.35	330930
2023-01-23	46.34	47.65	46.17	47.32	346611
2023-01-24	47.07	48.08	46.88	47.05	180756
2023-01-25	46.85	48.23	46.54	48.00	468844
2023-01-26	48.30	48.65	47.66	47.79	176996
2023-01-27	47.86	48.36	47.12	47.76	192924
2023-01-30	47.59	47.97	46.54	46.64	202543
2023-01-31	46.86	48.34	46.86	47.77	199640
2023-02-01	47.79	49.85	46.99	49.61	401535
2023-02-02	49.98	51.62	49.50	50.97	255711
2023-02-03	50.49	51.72	50.27	51.51	246712
2023-02-06	51.36	51.58	50.73	50.81	244029
2023-02-07	50.32	51.12	50.06	50.73	181158
2023-02-08	50.16	51.06	50.06	50.19	209336
2023-02-09	49.76	50.18	42.22	44.59	1133521
2023-02-10	44.49	46.45	44.13	46.44	390921
2023-02-13	46.59	48.15	46.40	46.61	333069
2023-02-14	46.26	46.90	45.86	46.51	227738
2023-02-15	46.19	46.59	45.80	46.52	161884
2023-02-16	45.89	46.51	45.13	45.22	162130
2023-02-17	45.22	45.91	44.58	45.68	237419
2023-02-21	44.97	45.10	43.72	43.95	397028
2023-02-22	43.77	44.69	43.50	43.73	398398
2023-02-23	43.78	43.82	42.13	43.24	442578
2023-02-24	42.42	43.06	42.07	42.62	165240
2023-02-27	43.06	43.60	42.88	43.11	105655
2023-02-28	43.11	43.26	42.48	42.49	398965
2023-03-01	42.58	43.32	42.03	42.49	270336
2023-03-02	42.00	42.40	40.80	41.32	176580
2023-03-03	41.53	41.53	40.84	41.06	239462
2023-03-06	41.14	41.76	40.15	40.18	195634
2023-03-07	40.15	40.34	39.45	40.07	211123
2023-03-08	40.25	41.15	40.21	40.89	307497
2023-03-09	41.02	41.17	40.21	40.25	301169
2023-03-10	39.93	40.10	38.67	39.51	281022
2023-03-13	38.65	38.72	36.37	37.62	507146
2023-03-14	39.06	39.36	37.91	38.26	343195
2023-03-15	37.12	38.71	36.79	38.65	282110
2023-03-16	38.13	39.11	37.50	37.97	256084
2023-03-17	37.74	38.22	36.01	36.38	1190416
2023-03-20	36.85	38.34	36.85	37.93	381691
2023-03-21	38.77	39.58	38.47	39.36	398743
2023-03-22	39.27	39.60	38.38	38.41	289747
2023-03-23	38.60	38.91	37.84	37.84	219677
2023-03-24	37.51	38.82	37.01	38.72	205150
2023-03-27	39.44	39.74	39.07	39.24	207299
2023-03-28	38.98	39.23	38.50	39.08	186678
2023-03-29	39.51	39.59	38.97	39.15	260167
2023-03-30	39.68	40.00	39.09	39.47	193628
2023-03-31	39.76	40.37	39.56	40.35	208816
2023-04-03	40.19	40.68	39.39	39.73	177842
2023-04-04	39.91	40.00	38.52	39.02	197650
2023-04-05	38.76	39.31	38.76	38.91	134775
2023-04-06	39.06	39.52	39.05	39.37	101300
2023-04-10	39.22	39.91	38.87	39.41	186034
2023-04-11	39.62	40.32	39.62	39.93	101060
2023-04-12	40.39	41.09	40.21	41.00	187331
2023-04-13	40.98	41.82	40.73	41.55	236971
2023-04-14	41.60	41.92	40.82	41.21	193255
2023-04-17	41.22	41.79	41.14	41.62	136067
2023-04-18	41.77	42.04	41.21	41.42	180485
2023-04-19	41.20	41.45	40.48	41.18	195264
2023-04-20	41.18	41.45	40.83	41.14	135901
2023-04-21	41.34	41.51	40.59	41.40	154561
2023-04-24	41.30	41.67	40.62	40.91	122349
2023-04-25	40.30	40.73	39.78	39.91	112794
2023-04-26	39.34	40.44	39.34	40.30	227877
2023-04-27	39.79	41.24	36.81	41.15	443391
2023-04-28	41.10	42.10	40.98	41.65	227997
2023-05-01	41.50	42.34	41.41	41.57	249761
2023-05-02	41.27	41.67	39.83	41.41	340609
2023-05-03	41.53	42.99	41.46	41.88	244597
2023-05-04	41.38	41.38	40.36	40.76	363283
2023-05-05	41.46	42.40	41.17	42.05	203523
2023-05-08	42.11	42.37	41.58	42.25	210830
2023-05-09	42.10	42.81	41.88	42.35	138906
2023-05-10	43.07	43.07	42.05	42.54	103014
2023-05-11	42.01	42.75	41.96	42.53	183677
2023-05-12	42.75	43.00	42.16	42.63	106738
2023-05-15	42.71	43.42	42.65	43.17	139425
2023-05-16	42.89	43.54	42.70	43.11	136717
2023-05-17	43.36	43.88	43.20	43.65	127917
2023-05-18	43.44	44.45	43.44	44.24	132038
2023-05-19	44.65	44.93	43.68	43.69	156441
2023-05-22	43.78	43.78	42.91	43.31	122598
2023-05-23	43.16	44.74	42.58	43.96	125458
2023-05-24	43.87	44.35	43.16	44.16	123755
2023-05-25	43.99	44.63	43.28	44.47	151097
2023-05-26	44.52	45.57	43.97	44.91	130942
2023-05-30	45.21	46.17	44.61	46.12	143374
2023-05-31	45.86	45.93	44.78	44.84	248081
2023-06-01	44.78	44.93	44.27	44.63	164375
2023-06-02	45.21	46.00	44.87	44.92	255384
2023-06-05	44.52	44.51	42.49	44.92	194350
2023-06-06	43.75	45.08	43.75	44.30	206110
2023-06-07	44.73	45.57	44.37	44.49	397328
2023-06-08	44.59	44.77	43.41	43.73	199726
2023-06-09	43.70	43.90	43.01	43.55	136008
2023-06-12	43.56	43.62	42.59	43.20	145896
2023-06-13	43.20	44.26	43.20	42.85	139179
2023-06-14	42.82	43.11	41.73	41.98	142366
2023-06-15	41.77	42.68	41.77	42.66	124186
2023-06-16	43.43	43.43	42.60	43.23	390809
2023-06-20	43.11	43.98	42.34	43.60	141573
2023-06-21	43.30	43.61	43.09	43.54	151774
2023-06-22	43.42	43.55	42.55	43.08	113462
2023-06-23	42.79	43.09	41.13	41.19	594717
2023-06-26	41.21	42.49	41.21	41.93	251345
2023-06-27	39.99	41.40	39.81	41.05	314084
2023-06-28	41.02	41.44	40.70	40.94	214524
2023-06-29	41.12	41.38	40.58	40.96	290069
2023-06-30	41.44	41.50	40.75	41.14	204750
2023-07-03	40.79	42.00	40.44	41.54	68348
2023-07-05	41.13	41.26	40.66	41.01	146657
2023-07-06	40.65	40.65	39.75	40.14	108586
2023-07-07	40.07	41.09	40.07	40.67	133310
2023-07-10	40.46	41.14	40.33	40.66	131226
2023-07-11	40.71	41.10	40.70	40.88	136589
2023-07-12	41.56	42.01	41.10	41.83	99169
2023-07-13	42.06	43.95	42.01	43.91	227962
2023-07-14	44.00	44.00	42.61	42.87	114895
2023-07-17	42.94	43.68	42.94	43.18	144441
2023-07-18	42.55	44.27	42.51	43.89	178905
2023-07-19	44.29	44.99	43.84	44.88	100437
2023-07-20	45.22	45.42	44.63	45.36	148733
2023-07-21	45.66	45.78	45.11	45.70	176130
2023-07-24	45.68	47.07	45.33	46.65	153893
2023-07-25	46.70	47.33	46.19	46.26	249609
2023-07-26	45.80	46.95	45.80	46.89	176960
2023-07-27	46.98	49.83	46.88	47.07	258924
2023-07-28	47.63	47.93	46.36	46.92	133708
2023-07-31	46.95	47.28	46.69	47.13	96945
2023-08-01	47.21	47.70	46.79	47.29	154876
2023-08-02	47.05	47.50	46.76	47.26	103369
2023-08-03	47.04	47.04	45.85	46.73	112143
2023-08-04	46.82	47.81	46.41	47.58	152872
2023-08-07	47.73	48.65	47.60	48.37	105858
2023-08-08	47.79	48.39	47.29	48.21	68725
2023-08-09	48.23	48.42	47.88	47.93	91357
2023-08-10	48.04	48.56	46.96	47.00	121066
2023-08-11	46.83	47.37	46.59	47.14	196309
2023-08-14	46.92	47.06	46.22	46.35	197203
2023-08-15	46.05	46.28	44.96	45.12	205219
2023-08-16	45.21	46.05	45.19	45.83	197869
2023-08-17	45.96	46.63	45.96	46.58	237838
2023-08-18	46.41	46.67	45.27	45.32	208786
2023-08-21	45.40	45.41	44.18	44.87	107661
2023-08-22	44.78	45.40	44.35	44.47	120938
2023-08-23	44.52	44.99	44.44	44.80	100096
2023-08-24	44.86	45.63	44.30	45.28	111849
2023-08-25	45.24	45.43	44.31	44.45	138722
2023-08-28	44.73	46.11	44.73	45.81	133658
2023-08-29	45.87	46.23	45.66	46.21	101715
2023-08-30	45.97	46.47	45.69	46.21	79406
2023-08-31	46.13	46.53	45.57	46.32	110215
2023-09-01	47.23	48.34	47.23	47.82	119410
2023-09-05	47.46	47.46	46.29	46.42	171515
2023-09-06	46.58	47.48	46.07	46.39	168850
2023-09-07	46.36	46.39	45.78	46.27	231234
2023-09-08	46.08	46.48	45.16	45.19	206121
2023-09-11	45.50	45.99	45.15	45.79	175184
2023-09-12	46.70	47.14	45.61	45.82	114353
2023-09-13	46.05	46.05	45.05	44.89	105957
2023-09-14	45.43	46.20	45.28	45.98	117137
2023-09-15	45.76	45.86	44.94	45.21	472864
2023-09-18	45.40	46.16	45.07	45.30	118092
2023-09-19	45.50	46.10	45.28	45.89	212213
2023-09-20	46.15	46.39	44.90	44.94	180065
2023-09-21	44.67	44.72	44.32	44.36	117998
2023-09-22	44.29	44.56	43.74	44.05	170251
2023-09-25	44.00	44.45	43.71	44.37	112715
2023-09-26	44.29	44.70	44.17	44.45	225470
2023-09-27	44.71	44.96	44.41	44.50	135633
2023-09-28	44.67	44.92	44.46	44.86	200406
2023-09-29	44.98	45.38	43.66	43.80	127996
2023-10-02	42.81	42.96	41.52	42.08	206578
2023-10-03	41.75	42.75	41.49	41.79	301589
2023-10-04	41.97	42.42	41.54	42.00	324232
2023-10-05	41.92	43.12	41.57	42.36	136082
2023-10-06	42.25	42.94	41.72	42.51	171979
2023-10-09	42.40	42.73	41.99	42.34	143997
2023-10-10	42.39	42.57	41.80	41.96	120254
2023-10-11	41.93	42.34	41.67	42.10	148255
2023-10-12	42.17	42.17	41.09	41.79	129613
2023-10-13	42.12	42.59	41.07	41.61	120736
2023-10-16	41.80	42.45	41.52	42.43	127733
2023-10-17	42.27	43.27	41.75	42.42	162954
2023-10-18	41.98	42.38	41.32	41.91	115901
2023-10-19	41.87	42.17	39.91	40.18	380959
2023-10-20	40.28	40.43	39.60	39.61	218131
2023-10-23	39.36	40.05	39.16	39.60	276708
2023-10-24	39.87	40.17	39.34	39.47	140140
2023-10-25	39.03	39.91	38.93	39.01	257404
2023-10-26	40.07	43.00	38.40	42.56	420291
2023-10-27	42.83	43.61	42.07	42.79	316345
2023-10-30	43.11	43.58	42.76	42.88	145190
2023-10-31	42.78	44.08	42.76	43.67	138117
2023-11-01	43.63	44.85	43.42	44.78	116275
2023-11-02	44.99	45.58	44.56	45.44	154370
2023-11-03	46.57	47.29	46.22	46.97	179549
2023-11-06	46.85	46.85	45.70	45.84	115550
2023-11-07	45.51	45.61	44.66	44.68	149408
2023-11-08	44.89	45.08	44.38	44.86	152533
2023-11-09	44.73	45.20	44.18	44.51	102971
2023-11-10	44.53	44.95	44.21	44.79	96463
2023-11-13	44.38	44.53	44.05	44.10	121102
2023-11-14	45.54	45.91	45.27	45.66	184275
2023-11-15	45.43	45.99	45.34	45.79	127190
2023-11-16	46.10	46.10	45.12	45.19	142260
2023-11-17	45.48	45.91	45.31	45.63	142684
2023-11-20	45.38	45.87	45.27	45.72	109964
2023-11-21	45.62	45.71	45.12	45.17	76577
2023-11-22	45.36	45.59	45.18	45.50	109260
2023-11-24	45.77	46.11	45.56	45.84	26076
2023-11-27	45.54	47.28	45.54	47.21	160244
2023-11-28	47.29	47.43	46.58	47.18	144185
2023-11-29	47.29	47.78	46.63	46.75	166301
2023-11-30	46.75	47.44	46.40	47.25	157305
2023-12-01	46.88	48.17	46.88	47.93	112352
2023-12-04	49.92	53.14	49.40	52.67	378532
2023-12-05	52.45	52.90	52.22	52.37	173909
2023-12-06	52.36	53.37	52.18	52.59	252999
2023-12-07	52.93	53.44	52.29	53.38	294746
2023-12-08	53.62	53.80	53.00	53.77	164225
2023-12-11	53.51	54.13	53.38	53.94	218388
2023-12-12	53.68	54.72	53.68	54.04	1123551
2023-12-13	54.27	55.69	52.80	54.81	500014
2023-12-14	55.64	57.31	55.30	57.04	318961
2023-12-15	57.14	57.26	56.25	56.44	626292
2023-12-18	56.76	56.76	55.47	55.65	167357
2023-12-19	55.74	57.05	55.74	56.96	272981
2023-12-20	57.23	58.39	56.88	57.01	504328
2023-12-21	57.11	57.82	56.84	57.80	147725
2023-12-22	58.10	58.92	58.07	58.25	164283
2023-12-26	58.30	59.27	58.02	59.16	105026
2023-12-27	59.56	59.91	59.00	59.56	113961
2023-12-28	59.56	59.80	58.96	59.41	141284
2023-12-29	59.26	59.56	58.63	58.75	173883
2024-01-02	58.12	58.58	57.71	58.01	227386
2024-01-03	57.34	58.27	56.90	57.38	349856
2024-01-04	57.73	57.86	57.07	57.78	187303
2024-01-05	57.44	58.38	57.39	58.13	225123
2024-01-08	58.24	59.36	58.15	59.35	171782
2024-01-09	58.44	59.11	58.23	58.74	151393
2024-01-10	58.58	58.76	57.26	57.91	278837
2024-01-11	57.66	58.01	56.68	57.95	226095
2024-01-12	58.41	58.53	57.60	58.27	209693
2024-01-16	57.71	58.09	57.31	57.85	145758
2024-01-17	57.02	57.70	56.90	57.29	199847
2024-01-18	57.47	58.09	56.65	57.49	361724
2024-01-19	57.63	58.86	57.33	58.86	190339
2024-01-22	59.34	60.49	58.95	60.41	224175
2024-01-23	60.89	61.00	59.71	60.35	201756
2024-01-24	60.93	61.41	60.40	61.16	250564
2024-01-25	61.81	62.00	60.47	61.54	210890
2024-01-26	62.06	62.50	61.83	62.21	106019
2024-01-29	62.11	63.51	61.87	63.50	122564
2024-01-30	63.31	63.76	62.97	63.42	97920
2024-01-31	63.48	63.87	61.40	61.66	231722
2024-02-01	61.88	62.66	60.64	62.34	128781
2024-02-02	61.93	62.90	61.68	62.32	104720
2024-02-05	61.60	62.11	61.08	61.37	176681
2024-02-06	61.38	61.91	59.61	60.52	202757
2024-02-07	60.70	60.70	59.14	59.61	284600
2024-02-08	59.92	60.59	56.16	59.76	401295
2024-02-09	59.90	60.93	59.00	60.37	225900
2024-02-12	60.38	62.88	60.38	62.63	238662
2024-02-13	60.65	61.45	59.98	60.88	372650
2024-02-14	61.33	61.76	60.89	61.11	244506
2024-02-15	61.48	63.50	61.48	63.21	244594
2024-02-16	62.51	63.11	62.07	62.15	164010
2024-02-20	61.87	62.65	61.39	61.54	142032
2024-02-21	61.42	62.13	61.28	62.05	161289
2024-02-22	61.84	62.38	60.24	60.53	215748
2024-02-23	60.46	61.54	60.27	61.36	146306
2024-02-26	61.08	61.62	60.94	61.35	122328
2024-02-27	61.40	61.85	60.89	61.59	167854
2024-02-28	61.11	61.99	61.11	61.61	138298
2024-02-29	62.65	63.23	62.31	62.98	155810
2024-03-01	63.01	63.28	62.25	63.23	171875
2024-03-04	62.94	63.62	61.93	62.30	288291
2024-03-05	62.04	62.64	61.73	61.88	183736
2024-03-06	62.44	63.02	61.45	62.78	236494
2024-03-07	63.28	63.83	61.87	62.00	231710
2024-03-08	61.77	62.48	60.39	61.27	318126
2024-03-11	60.93	61.66	60.65	61.25	198390
2024-03-12	61.21	61.21	60.25	60.75	131434
2024-03-13	60.63	61.55	60.40	60.89	170907
2024-03-14	60.71	60.96	59.40	59.84	300123
2024-03-15	59.90	60.93	59.48	60.62	1243643
2024-03-18	60.61	60.65	59.13	59.33	260099
2024-03-19	59.12	60.04	59.12	59.77	140846
2024-03-20	59.42	61.67	59.35	61.27	204629
2024-03-21	61.88	63.60	61.80	63.02	244451
2024-03-22	63.23	63.44	61.84	62.39	258240
2024-03-25	62.77	63.20	61.48	61.50	204771
2024-03-26	61.57	62.12	61.22	61.44	115042
2024-03-27	61.93	62.97	61.58	62.79	140206
2024-03-28	62.90	65.35	62.90	65.06	701104
2024-04-01	65.02	65.07	63.44	64.03	232495
2024-04-02	63.71	64.12	62.89	63.28	242967
2024-04-03	62.77	64.30	58.23	64.13	255525
2024-04-04	64.56	65.34	63.03	63.50	197934
2024-04-05	63.50	64.22	63.29	63.49	140645
2024-04-08	63.89	64.68	63.64	64.29	92412
2024-04-09	64.29	64.47	63.40	64.17	149315
2024-04-10	62.85	63.56	59.04	59.62	323331
2024-04-11	59.29	61.56	58.40	60.41	306257
2024-04-12	59.85	60.70	59.42	59.99	173829
2024-04-15	60.11	60.49	58.70	59.51	185891
2024-04-16	59.08	59.76	58.59	58.83	144978
2024-04-17	59.07	59.32	58.28	58.64	157436
2024-04-18	59.01	59.43	58.46	59.20	140818
2024-04-19	59.18	60.86	59.18	60.52	215163
2024-04-22	60.72	62.61	60.40	62.44	270559
2024-04-23	62.55	64.10	62.48	63.60	180459
2024-04-24	62.95	63.20	62.42	62.95	162899
2024-04-25	63.52	64.80	60.53	61.64	318658
2024-04-26	61.52	62.81	61.52	62.45	160625
2024-04-29	62.88	63.94	62.43	63.12	169303
2024-04-30	62.84	62.95	61.83	62.01	134794
2024-05-01	62.51	63.18	61.47	61.70	202772
2024-05-02	62.32	62.56	61.36	62.40	116047
2024-05-03	63.29	63.64	63.09	63.11	77734
2024-05-06	63.51	64.20	62.78	63.02	131687
2024-05-07	63.24	64.17	63.20	63.46	134294
2024-05-08	63.19	63.41	62.39	62.43	119779
2024-05-09	62.37	64.20	62.04	63.86	149357
2024-05-10	63.89	64.11	62.98	63.26	121403
2024-05-13	63.57	63.67	62.68	63.00	117653
2024-05-14	63.36	64.00	62.81	63.33	134845
2024-05-15	63.81	64.66	63.79	64.24	118312
2024-05-16	64.28	64.58	63.83	64.39	129015
2024-05-17	64.60	65.36	64.50	64.65	129016
2024-05-20	64.61	65.02	63.99	64.89	99684
2024-05-21	64.87	66.49	64.80	66.29	148373
2024-05-22	65.96	66.66	64.58	64.67	193636
2024-05-23	64.58	65.24	62.89	63.38	145731
2024-05-24	63.93	65.39	63.23	64.52	132762
2024-05-28	64.73	64.84	64.07	64.28	97232
2024-05-29	63.38	63.78	62.50	63.05	132457
2024-05-30	63.91	64.20	62.86	63.53	323677
2024-05-31	63.69	63.98	63.04	63.31	153775
2024-06-03	64.08	64.08	62.42	63.19	164869
2024-06-04	62.55	63.27	62.18	62.64	107930
2024-06-05	63.13	63.89	62.10	63.07	124919
2024-06-06	62.65	63.23	61.69	62.31	141347
2024-06-07	61.62	62.06	61.22	61.47	68714
2024-06-10	60.74	61.14	60.28	60.67	180639
2024-06-11	60.35	60.59	59.58	60.07	160474
2024-06-12	62.22	62.78	60.99	61.39	233037
2024-06-13	61.08	61.83	60.94	61.78	122634
2024-06-14	60.88	61.56	60.84	61.05	88745
2024-06-17	60.70	61.81	60.70	61.65	147816
2024-06-18	61.58	62.78	61.49	62.22	275012
2024-06-20	61.97	62.59	61.52	61.98	115367
2024-06-21	61.93	62.15	61.15	61.47	333643
2024-06-24	61.47	62.57	61.30	62.40	268784
2024-06-25	62.39	62.39	60.65	60.72	108714
2024-06-26	60.08	60.44	59.54	59.61	150723
2024-06-27	59.89	61.24	59.49	61.12	117010
2024-06-28	61.82	62.22	61.20	62.08	495074
2024-07-01	62.25	62.65	61.18	62.24	152115
2024-07-02	61.00	62.05	60.93	61.86	193498
2024-07-03	61.90	62.30	61.59	62.17	73729
2024-07-05	61.83	62.44	61.22	61.23	140223
2024-07-08	61.93	62.83	61.92	62.51	132148
2024-07-09	62.29	63.26	62.29	62.47	180706
2024-07-10	62.69	63.93	62.45	63.87	103578
2024-07-11	65.74	68.25	64.95	67.17	268243
2024-07-12	68.01	68.41	67.46	67.77	180206
2024-07-15	68.52	69.64	68.07	68.87	290092
2024-07-16	69.67	71.80	69.51	71.33	308174
2024-07-17	71.15	73.12	70.55	71.08	203293
2024-07-18	70.63	72.10	69.44	69.48	136369
2024-07-19	69.64	70.51	68.98	70.05	162475
2024-07-22	70.80	72.20	70.24	71.67	168715
2024-07-23	70.96	74.46	70.96	73.78	210027
2024-07-24	73.35	74.46	72.78	73.16	354030
2024-07-25	69.38	72.99	66.57	72.33	510111
2024-07-26	72.86	74.01	72.47	73.25	225248
2024-07-29	73.33	74.10	70.49	70.65	164541
2024-07-30	71.36	71.71	69.85	70.48	233483
2024-07-31	71.07	72.29	69.73	70.70	222222
2024-08-01	70.98	71.20	68.09	68.79	164635
2024-08-02	66.76	69.19	66.66	68.39	166851
2024-08-05	65.88	68.53	64.92	68.48	228185
2024-08-06	68.37	69.24	66.99	68.21	181031
2024-08-07	69.08	69.50	68.10	68.48	89374
2024-08-08	69.32	69.68	68.45	69.54	107940
2024-08-09	69.26	70.43	69.10	69.78	85045
2024-08-12	69.62	69.83	68.27	68.46	137098
2024-08-13	69.08	70.26	68.27	69.74	145147
2024-08-14	70.51	70.54	69.50	70.09	131562
2024-08-15	71.63	71.63	69.98	70.13	120113
2024-08-16	70.18	71.00	69.80	70.89	150724
2024-08-19	71.30	71.60	70.83	71.29	86013
2024-08-20	70.90	70.90	70.28	70.41	58114
2024-08-21	70.62	71.76	70.11	71.28	88378
2024-08-22	71.17	71.79	70.33	70.64	101338
2024-08-23	71.18	73.61	71.06	73.01	157295
2024-08-26	73.34	74.32	73.00	73.87	223853
2024-08-27	73.42	74.09	72.25	72.28	101976
2024-08-28	72.32	73.93	71.97	73.53	138657
2024-08-29	74.01	74.25	73.28	73.71	110537
2024-08-30	73.66	74.27	73.11	73.91	153091
2024-09-03	73.09	73.87	72.50	72.95	105751
2024-09-04	74.57	75.52	73.43	73.66	168414
2024-09-05	74.28	74.28	72.76	73.39	107404
2024-09-06	73.06	73.94	71.88	72.88	130854
2024-09-09	72.62	72.62	71.25	71.96	269714
2024-09-10	72.38	72.38	70.51	71.46	126142
2024-09-11	70.83	70.83	69.69	70.33	102686
2024-09-12	70.79	71.94	70.59	71.50	113051
2024-09-13	72.52	76.11	71.01	75.51	284325
2024-09-16	76.23	76.40	74.58	75.00	119825
2024-09-17	75.82	75.93	74.87	75.43	204497
2024-09-18	75.18	76.84	74.89	75.34	152150
2024-09-19	76.67	76.67	74.85	75.62	117075
2024-09-20	75.51	75.63	74.77	74.85	479051
2024-09-23	75.04	75.05	73.71	74.53	170129
2024-09-24	74.62	74.84	73.21	73.60	114252
2024-09-25	73.63	74.03	73.07	73.25	92242
2024-09-26	73.86	74.05	73.14	73.17	258773
2024-09-27	73.76	75.37	73.38	74.34	142475
2024-09-30	74.24	74.87	73.68	74.74	136997
2024-10-01	74.45	75.08	72.52	72.75	166183
2024-10-02	72.67	73.85	72.09	73.00	285847
2024-10-03	72.52	72.73	71.84	71.97	171735
2024-10-04	72.88	72.88	70.99	71.39	165382
2024-10-07	71.14	71.24	68.47	69.19	198596
2024-10-08	69.42	69.42	68.28	68.73	136633
2024-10-09	68.40	68.54	67.63	67.83	162627
2024-10-10	67.51	67.64	66.43	67.24	163892
2024-10-11	67.50	69.25	67.50	69.21	268910
2024-10-14	69.12	69.61	68.84	69.14	126769
2024-10-15	69.27	71.24	69.27	70.05	195375
2024-10-16	70.35	71.93	70.13	71.30	126259
2024-10-17	71.11	71.71	70.51	71.25	111432
2024-10-18	71.33	71.47	70.24	70.42	89134
2024-10-21	70.06	70.06	67.78	67.80	126072
2024-10-22	67.94	68.52	67.43	67.97	158768
2024-10-23	67.60	67.93	67.04	67.37	132470
2024-10-24	70.45	72.04	69.12	71.43	219075
2024-10-25	72.12	72.14	68.86	69.03	132472
2024-10-28	69.63	70.15	69.36	69.55	134534
2024-10-29	69.12	69.38	68.60	69.00	85882
2024-10-30	68.62	70.36	68.62	69.25	119849
2024-10-31	69.10	69.50	68.44	68.80	86247
2024-11-01	68.96	68.96	67.20	67.35	102820
2024-11-04	67.39	68.84	67.29	67.63	129690
2024-11-05	67.26	69.04	67.23	68.91	182046
2024-11-06	72.59	73.14	70.55	71.86	279509
2024-11-07	71.96	72.12	70.41	71.05	125886
2024-11-08	71.58	73.48	71.47	72.37	135899
2024-11-11	73.22	73.97	72.55	72.74	107860
2024-11-12	72.65	73.38	72.32	72.37	96990
2024-11-13	72.48	74.22	72.48	72.88	140785
2024-11-14	73.44	73.65	72.23	72.52	77295
2024-11-15	72.96	73.73	72.57	73.40	101785
2024-11-18	73.40	73.76	72.39	72.82	108268
2024-11-19	72.45	73.47	72.45	73.03	103198
2024-11-20	72.57	72.57	71.81	72.35	145664
2024-11-21	72.89	74.43	72.63	73.79	110928
2024-11-22	73.67	75.30	73.67	74.64	139407
2024-11-25	74.97	76.88	74.97	76.23	201262
2024-11-26	75.94	75.94	74.33	75.12	122901
2024-11-27	75.57	76.27	75.30	75.46	69773
2024-11-29	76.28	76.28	74.93	75.09	66007
2024-12-02	74.50	76.88	73.72	76.37	165395
2024-12-03	74.62	76.49	74.62	75.56	73670
2024-12-04	75.91	76.15	74.53	75.04	99051
2024-12-05	74.99	75.58	74.67	74.88	105785
2024-12-06	75.35	75.36	74.16	75.16	119853
2024-12-09	77.00	78.44	76.06	77.18	470030
2024-12-10	76.96	77.35	74.14	74.22	244585
2024-12-11	74.37	74.56	72.65	73.54	184900
2024-12-12	73.80	74.74	73.00	74.20	129975
2024-12-13	74.40	74.60	73.14	74.10	167916
2024-12-16	74.40	75.18	74.16	74.42	124778
2024-12-17	73.90	74.74	72.70	72.94	110567
2024-12-18	73.09	73.89	68.76	69.61	223372
2024-12-19	70.14	70.75	68.71	68.77	147835
2024-12-20	68.25	70.92	68.12	70.00	449823
2024-12-23	69.70	70.00	69.16	69.56	154950
2024-12-24	69.85	70.28	69.33	70.27	57552
2024-12-26	69.90	70.57	69.66	70.34	152457
2024-12-27	69.79	70.58	68.48	69.05	93470
2024-12-30	68.77	68.77	67.64	67.87	257541
2024-12-31	68.16	68.36	67.27	67.49	109464
2025-01-02	67.54	68.50	65.80	65.83	140365
2025-01-03	66.13	66.95	64.97	66.41	269133
2025-01-06	66.50	66.87	65.45	65.82	224685
2025-01-07	65.75	65.75	63.57	64.30	240270
2025-01-08	63.61	63.61	61.29	62.39	285023
2025-01-10	62.41	62.41	59.40	60.02	278270
2025-01-13	59.27	59.95	58.61	59.55	306743
2025-01-14	59.86	61.51	59.61	61.28	293564
2025-01-15	62.87	63.16	61.97	62.50	376584
2025-01-16	62.92	65.03	62.80	64.69	207060
2025-01-17	65.10	65.62	64.90	65.08	166101
2025-01-21	65.68	66.34	65.02	65.31	180971
2025-01-22	65.05	65.27	64.33	64.53	172761
2025-01-23	64.24	64.75	63.84	63.96	201964
2025-01-24	63.66	64.50	63.36	64.23	105691
2025-01-27	64.65	66.18	64.65	65.69	118148
2025-01-28	65.19	65.93	64.79	64.81	97322
2025-01-29	64.65	65.41	64.00	64.27	96390
2025-01-30	64.95	66.14	64.76	65.47	118242
2025-01-31	65.38	66.37	64.68	65.19	143894
2025-02-03	64.09	65.29	63.46	64.61	180832
2025-02-04	64.69	64.89	64.09	64.59	98575
2025-02-05	65.00	65.91	64.17	65.70	187843
2025-02-06	65.60	68.32	65.50	68.27	235414
2025-02-07	67.89	67.89	65.75	67.24	270582
2025-02-10	67.34	67.90	65.81	66.71	196755
2025-02-11	66.48	67.95	66.20	67.95	195568
2025-02-12	67.00	67.38	65.82	67.32	218551
2025-02-13	68.05	68.47	67.01	68.47	145565
2025-02-14	68.85	69.15	67.63	68.54	114956
2025-02-18	68.43	68.70	67.41	68.53	191226
2025-02-19	67.97	68.91	67.68	68.59	135506
2025-02-20	68.34	68.72	67.82	68.45	126558
2025-02-21	69.55	69.55	68.13	68.95	255838
2025-02-24	69.13	70.66	68.33	69.63	227408
2025-02-25	69.93	72.23	69.93	70.96	252169
2025-02-26	70.64	71.27	70.00	70.69	204953
2025-02-27	70.84	70.86	69.42	69.73	212406
2025-02-28	70.11	71.36	69.77	71.20	232117
2025-03-03	70.95	71.95	70.05	70.35	214878
2025-03-04	69.98	70.32	68.81	68.83	129136
2025-03-05	68.59	71.02	68.40	70.73	290227
2025-03-06	70.25	70.95	68.84	69.25	288642
2025-03-07	69.68	70.13	67.97	68.84	196770
2025-03-10	68.53	69.44	66.89	67.38	185023
2025-03-11	67.67	71.20	66.70	70.70	426481
2025-03-12	70.74	71.39	69.09	70.96	201463
2025-03-13	71.43	72.52	69.43	70.74	145199
2025-03-14	70.97	71.76	70.50	71.12	85676
2025-03-17	70.70	71.51	70.41	71.41	120242
2025-03-18	71.37	71.70	70.48	70.64	105574
2025-03-19	70.70	71.30	69.70	70.38	154412
2025-03-20	70.38	71.67	70.14	70.92	141756
2025-03-21	70.34	71.65	69.94	70.24	598392
2025-03-24	71.29	72.01	70.92	72.00	120465
2025-03-25	72.00	72.50	71.33	72.01	139889
2025-03-26	72.13	72.57	71.01	71.52	147487
2025-03-27	71.96	72.88	71.10	72.60	136497
2025-03-28	72.72	72.72	71.11	71.67	119615
2025-03-31	70.95	72.10	70.58	71.35	166205
2025-04-01	71.57	72.60	70.73	71.70	89779
2025-04-02	71.07	72.81	71.07	72.65	87946
2025-04-03	69.82	71.00	69.41	69.56	144193
2025-04-04	67.37	68.38	65.97	67.08	291627
2025-04-07	64.99	68.47	63.16	64.06	249721
2025-04-08	65.54	66.50	63.24	64.10	229922
2025-04-09	63.92	68.02	61.71	66.71	199625
2025-04-10	65.22	66.92	64.47	65.66	125641
2025-04-11	65.18	65.28	63.37	65.09	89308
2025-04-14	65.55	67.10	65.39	66.55	115014
2025-04-15	66.16	67.63	66.16	66.26	142530
2025-04-16	66.26	66.73	64.80	65.16	91684
2025-04-17	65.36	66.27	64.99	65.28	118356
2025-04-21	65.03	65.03	63.41	64.00	125314
2025-04-22	64.28	65.99	63.53	65.78	164875
2025-04-23	67.17	67.45	66.14	66.76	165345
2025-04-24	62.25	65.96	62.25	65.51	169970
2025-04-25	65.47	65.76	63.55	64.69	114128
2025-04-28	64.45	65.37	63.81	64.96	111968
2025-04-29	64.60	65.30	64.19	65.20	128118
2025-04-30	64.96	65.79	63.42	65.48	166734
2025-05-01	65.37	65.68	64.55	65.06	115340
2025-05-02	65.56	67.01	65.25	66.97	115886
2025-05-05	66.32	66.67	65.39	65.68	86936
2025-05-06	65.36	65.70	64.56	64.98	81090
2025-05-07	65.04	66.07	64.09	64.49	113553
2025-05-08	64.46	65.26	63.96	64.54	164629
2025-05-09	64.84	64.84	63.46	63.74	155698
2025-05-12	64.94	65.01	63.97	64.73	104580
2025-05-13	65.10	65.38	64.79	65.38	134733
2025-05-14	65.19	65.75	64.21	64.91	146375
2025-05-15	65.01	66.08	65.01	66.04	72587
2025-05-16	66.27	66.77	65.68	66.39	138380
2025-05-19	65.79	66.39	65.35	66.02	119773
2025-05-20	65.97	66.12	64.50	64.63	142792
2025-05-21	63.80	64.07	61.33	62.11	264086
2025-05-22	61.84	62.13	60.41	60.82	192810
2025-05-23	60.34	60.95	59.47	60.74	179176
2025-05-27	61.31	62.22	60.21	61.66	358814
2025-05-28	61.40	61.47	59.54	59.94	267552
2025-05-29	60.23	60.50	59.43	60.18	202584
2025-05-30	60.30	60.66	59.25	60.34	296418
2025-06-02	60.11	60.23	58.64	59.82	192629
2025-06-03	59.76	60.63	58.75	60.57	226746
2025-06-04	60.48	61.01	60.03	60.12	128371
2025-06-05	60.10	61.00	59.80	60.85	275511
2025-06-06	61.62	61.87	60.90	61.47	83963
2025-06-09	61.67	62.00	60.68	61.61	162500
2025-06-10	61.82	62.34	61.47	62.13	83675
2025-06-11	62.22	63.61	62.02	62.99	128998
2025-06-12	62.91	64.35	62.62	64.29	126682
2025-06-13	63.53	64.33	62.62	62.23	145088
2025-06-16	62.87	62.87	60.34	61.14	222614
2025-06-17	60.51	61.82	60.08	60.13	259416
2025-06-18	60.17	62.64	60.17	62.32	295956
2025-06-20	62.68	63.41	62.31	62.78	291129
2025-06-23	62.63	65.73	62.52	65.61	168277
2025-06-24	65.89	66.07	65.30	65.63	119497
2025-06-25	65.23	65.57	64.11	64.18	105396
2025-06-26	64.15	64.95	63.92	64.92	185748
2025-06-27	65.01	65.48	64.45	65.25	291071
2025-06-30	65.33	65.88	64.77	65.10	152248
2025-07-01	64.62	66.56	64.45	66.04	183692
2025-07-02	66.04	66.21	65.36	66.21	114621
2025-07-03	66.15	66.93	65.99	66.91	56863
2025-07-07	66.30	66.91	65.05	65.33	127462
2025-07-08	65.14	65.74	64.55	64.61	152481
2025-07-09	64.61	65.49	64.35	64.70	166226
2025-07-10	64.18	64.18	59.08	60.30	444348
2025-07-11	60.11	61.77	59.48	60.49	320267
2025-07-14	60.19	61.20	59.88	59.88	208640
2025-07-15	59.94	59.99	56.77	56.87	859631
2025-07-16	57.19	57.99	56.39	57.71	210849
2025-07-17	57.32	59.30	57.32	58.78	213941
2025-07-18	58.91	59.38	58.12	58.44	127236
2025-07-21	58.77	60.00	58.13	58.34	129396
2025-07-22	58.72	59.82	58.72	59.17	181830
2025-07-23	59.71	60.01	59.09	59.51	230481
2025-07-24	63.43	67.38	62.01	65.58	396671
2025-07-25	65.49	66.12	64.16	65.11	274367
2025-07-28	65.30	66.75	65.05	66.01	272353
2025-07-29	66.39	66.39	65.41	65.41	164388
2025-07-30	65.22	66.30	64.61	64.93	225818
2025-07-31	64.38	65.62	64.38	64.93	313390
2025-08-01	64.84	65.75	64.63	65.60	280012
2025-08-04	65.93	67.39	65.85	67.35	172267
2025-08-05	67.19	68.11	66.98	67.92	212544
2025-08-06	68.02	68.25	67.34	67.90	138368
2025-08-07	67.80	67.80	66.68	67.69	147252
2025-08-08	68.05	68.17	67.48	67.60	7536

Explore More About STC

Coins representing dividend payouts and trends

STC Dividend History

Discover Stewart Information Services'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

STC Stock Split History

Discover Stewart Information Services'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

STC Historical Prices

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

Web Analytics