TCBK Historical Prices

Summary

Key Stock Metrics

35.20

(April 10, 2025)

52-Week Low

51.06

(November 25, 2024)

52-Week High

58.62

(November 1, 2022)

All-Time High

38.69

(May 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-20	4.93	5.07	4.93	5.07	1499
1993-04-21	4.93	4.93	4.93	4.93	1121
1993-04-22	4.93	5.07	4.93	5.07	4871
1993-04-27	5.20	5.20	5.20	5.20	1121
1993-04-28	5.33	5.33	5.33	5.33	9372
1993-04-29	5.10	5.33	5.10	5.33	14248
1993-05-03	5.20	5.20	5.20	5.20	3749
1993-05-06	5.20	5.20	4.93	4.93	3371
1993-05-13	4.93	4.93	4.93	4.93	3749
1993-05-17	4.93	5.13	4.93	5.13	23998
1993-05-24	4.93	4.93	4.93	4.93	747
1993-05-26	5.20	5.47	5.20	5.47	2998
1993-05-27	5.13	5.47	5.13	5.47	7873
1993-06-04	5.33	5.33	5.33	5.33	373
1993-06-08	5.07	5.07	5.07	5.07	1499
1993-06-16	5.47	5.47	5.47	5.47	1121
1993-06-17	5.47	5.47	5.47	5.47	747
1993-06-22	5.07	5.07	5.07	5.07	1872
1993-06-23	5.47	5.47	5.20	5.20	5622
1993-06-28	4.77	4.77	4.77	4.77	19496
1993-06-30	4.67	4.67	4.67	4.67	19871
1993-07-06	5.07	5.33	5.07	5.33	19871
1993-07-07	4.67	4.67	4.67	4.67	1500
1993-07-08	5.60	5.60	4.93	4.93	5250
1993-07-13	4.93	4.93	4.93	4.93	1500
1993-07-15	4.93	4.93	4.93	4.93	375
1993-07-21	4.93	5.20	4.93	4.93	3000
1993-07-23	4.93	5.20	4.93	5.20	9000
1993-07-26	4.80	4.80	4.80	4.80	1875
1993-07-28	4.80	4.80	4.80	4.80	5625
1993-08-03	5.07	5.07	4.87	4.87	15746
1993-08-05	5.20	5.20	5.20	5.20	375
1993-08-09	5.20	5.20	5.20	5.20	750
1993-08-17	4.80	4.80	4.80	4.80	3375
1993-08-18	5.20	5.20	5.20	5.20	1875
1993-08-20	4.80	5.07	4.80	5.07	1500
1993-08-25	4.80	4.80	4.80	4.80	750
1993-08-26	4.80	4.80	4.80	4.80	1500
1993-08-27	5.20	5.20	5.20	5.20	375
1993-08-31	5.07	5.07	5.07	5.07	1125
1993-09-09	5.07	5.07	5.07	5.07	750
1993-09-10	5.33	5.33	4.93	4.93	8250
1993-09-14	4.80	4.80	4.80	4.80	750
1993-09-16	5.07	5.07	5.07	5.07	750
1993-09-22	5.00	5.17	4.80	5.07	7500
1993-10-04	5.00	5.47	5.00	5.47	27746
1993-10-05	5.13	5.13	5.13	5.13	1875
1993-10-11	5.33	5.33	5.07	5.33	8625
1993-10-12	5.20	5.20	5.20	5.20	1875
1993-10-13	5.33	5.33	5.20	5.33	6375
1993-10-15	5.60	5.60	5.60	5.60	3750
1993-10-19	5.20	5.20	5.20	5.20	1125
1993-10-21	5.60	5.60	5.33	5.33	1500
1993-10-22	5.60	5.60	5.33	5.33	7875
1993-10-27	5.60	5.60	5.07	5.33	19121
1993-10-28	5.23	5.23	5.23	5.23	14996
1993-10-29	5.60	5.87	5.40	5.87	7875
1993-11-01	5.87	5.87	5.87	5.87	5250
1993-11-05	5.33	5.33	5.33	5.33	1500
1993-11-08	5.33	5.47	5.33	5.47	2625
1993-11-17	5.33	5.33	5.33	5.33	1125
1993-11-18	5.67	5.67	5.67	5.67	1875
1993-11-22	5.27	5.27	5.27	5.27	375
1993-11-24	5.47	5.47	5.47	5.47	1875
1993-11-29	5.27	5.27	5.27	5.27	11621
1993-12-01	5.33	5.33	5.33	5.33	14996
1993-12-13	5.47	5.60	5.47	5.47	56246
1993-12-14	5.60	5.60	5.60	5.60	7500
1993-12-31	6.13	6.27	6.00	6.27	11621
1994-01-03	6.27	6.53	6.27	6.53	10496
1994-01-04	5.87	5.87	5.87	5.87	6000
1994-01-14	6.00	6.00	6.00	6.00	1875
1994-01-21	6.00	6.00	5.87	6.00	12746
1994-01-24	5.20	5.20	5.20	5.20	1875
1994-01-26	6.00	6.00	5.73	5.73	9000
1994-01-27	5.20	5.53	5.20	5.33	155238
1994-01-31	5.87	5.87	5.87	5.87	1875
1994-02-01	5.87	6.00	5.53	6.00	20246
1994-02-15	6.00	6.00	6.00	6.00	375
1994-02-16	5.80	5.87	5.80	5.80	13496
1994-02-17	5.60	5.60	5.60	5.60	2625
1994-02-23	5.87	5.87	5.47	5.47	7875
1994-02-24	5.87	5.87	5.73	5.73	3000
1994-02-25	5.07	5.07	5.07	5.07	4125
1994-02-28	5.20	5.20	5.20	5.20	3750
1994-03-01	5.87	5.87	5.87	5.87	750
1994-03-09	5.07	5.07	5.07	5.07	375
1994-03-11	5.07	5.07	5.07	5.07	1125
1994-03-15	4.93	5.00	4.93	5.00	187488
1994-03-16	4.93	5.07	4.93	5.00	208113
1994-03-24	5.07	5.07	5.07	5.07	375
1994-03-30	5.07	5.07	5.07	5.07	6750
1994-03-31	5.20	5.60	5.20	5.60	20996
1994-04-05	5.30	5.30	5.07	5.07	6000
1994-04-06	5.07	5.07	5.07	5.07	375
1994-04-15	5.33	5.33	5.33	5.33	1500
1994-04-19	5.13	5.13	5.13	5.13	1125
1994-04-28	5.20	5.20	5.07	5.07	14996
1994-05-02	5.00	5.20	5.00	5.20	7500
1994-05-03	4.93	5.07	4.87	4.87	28121
1994-05-04	5.00	5.07	5.00	5.07	7500
1994-05-05	4.87	4.87	4.87	4.87	1875
1994-05-06	5.00	5.00	4.80	4.80	27371
1994-05-13	4.93	4.93	4.87	4.87	1125
1994-05-17	4.93	4.93	4.80	4.83	9375
1994-05-19	4.87	4.87	4.67	4.67	2250
1994-05-20	4.87	4.93	4.87	4.93	2250
1994-05-25	4.87	4.87	4.87	4.87	11246
1994-05-26	4.87	4.87	4.87	4.87	750
1994-05-27	4.67	4.80	4.67	4.67	9750
1994-05-31	4.93	5.20	4.67	5.20	7125
1994-06-14	4.67	4.80	4.67	4.80	13496
1994-06-17	4.93	4.93	4.93	4.93	750
1994-06-21	4.53	4.93	4.53	4.93	13121
1994-06-24	4.67	4.67	4.67	4.67	3750
1994-06-30	4.80	5.07	4.80	5.07	218988
1994-07-01	4.80	4.80	4.80	4.80	1125
1994-07-06	4.53	4.53	4.53	4.53	1125
1994-07-12	4.67	4.67	4.67	4.67	1125
1994-07-14	5.07	5.07	5.07	5.07	375
1994-07-15	4.80	4.80	4.80	4.80	1500
1994-07-25	5.03	5.03	5.03	5.03	1500
1994-08-03	5.00	5.00	4.80	4.80	2625
1994-08-04	5.07	5.07	5.07	5.07	1500
1994-08-10	4.53	4.53	4.53	4.53	1125
1994-08-17	4.53	4.53	4.53	4.53	4125
1994-08-18	4.53	4.53	4.53	4.53	6000
1994-08-23	4.80	4.80	4.80	4.80	3750
1994-08-30	4.67	4.67	4.40	4.40	2250
1994-08-31	4.40	4.52	4.40	4.52	22496
1994-09-01	4.67	4.67	4.53	4.53	1875
1994-09-02	4.40	4.40	4.40	4.40	2250
1994-09-06	4.40	4.40	4.40	4.40	1875
1994-09-08	4.67	4.67	4.67	4.67	375
1994-09-12	4.33	4.67	4.33	4.67	13496
1994-09-13	4.40	4.40	4.27	4.33	74242
1994-09-14	4.37	4.40	4.20	4.37	10121
1994-09-15	4.37	4.37	4.37	4.37	3750
1994-09-16	4.37	4.37	4.37	4.37	1875
1994-09-19	4.20	4.20	4.20	4.20	1125
1994-09-20	4.20	4.20	4.20	4.20	3750
1994-09-21	4.20	4.20	4.20	4.20	375
1994-09-22	4.27	4.33	4.07	4.07	10871
1994-09-23	4.07	4.07	4.07	4.07	375
1994-09-26	4.07	4.07	4.07	4.07	1125
1994-09-30	4.27	4.40	4.27	4.27	25496
1994-10-03	4.27	4.40	4.07	4.07	7125
1994-10-04	4.00	4.13	4.00	4.13	3750
1994-10-10	4.00	4.00	4.00	4.00	15371
1994-10-13	4.00	4.10	4.00	4.00	62621
1994-10-14	4.27	4.27	4.00	4.27	8250
1994-10-17	4.00	4.27	4.00	4.00	11246
1994-10-18	4.20	4.20	4.20	4.20	7500
1994-10-19	4.20	4.27	4.13	4.27	13871
1994-10-27	4.27	4.27	4.27	4.27	1125
1994-10-28	4.27	4.27	4.20	4.20	6000
1994-10-31	4.27	4.27	4.27	4.27	1500
1994-11-02	4.17	4.23	4.13	4.23	49496
1994-11-03	4.13	4.40	4.13	4.27	6000
1994-11-04	4.13	4.13	4.13	4.13	750
1994-11-08	4.13	4.13	4.13	4.13	1125
1994-11-10	4.13	4.13	4.13	4.13	4875
1994-11-11	4.13	4.13	4.13	4.13	7500
1994-11-14	4.33	4.37	4.27	4.37	8250
1994-11-16	4.40	4.40	4.40	4.40	1875
1994-11-18	4.33	4.33	4.33	4.33	2625
1994-11-22	4.17	4.23	4.17	4.23	26246
1994-11-29	4.13	4.27	4.00	4.00	4125
1994-12-02	4.13	4.13	4.13	4.13	4125
1994-12-06	3.93	3.93	3.93	3.93	13496
1994-12-08	3.93	4.00	3.93	3.93	10496
1994-12-09	4.00	4.00	3.87	3.87	10496
1994-12-12	3.97	4.07	3.87	4.07	9000
1994-12-13	3.98	4.03	3.98	4.03	14996
1994-12-14	3.87	4.00	3.87	3.93	10871
1994-12-15	3.87	3.87	3.87	3.87	3000
1994-12-16	3.90	3.93	3.87	3.87	10496
1994-12-19	3.87	3.87	3.87	3.87	3000
1994-12-20	3.97	4.00	3.97	4.00	5250
1994-12-21	4.00	4.00	3.87	3.93	6375
1994-12-22	3.87	3.93	3.80	3.87	18371
1994-12-23	3.67	3.73	3.67	3.73	7125
1994-12-30	3.67	3.87	3.67	3.87	25496
1995-01-03	3.60	3.60	3.60	3.60	750
1995-01-04	3.60	3.60	3.60	3.60	2250
1995-01-05	3.87	3.87	3.87	3.87	750
1995-01-06	3.80	3.80	3.80	3.80	750
1995-01-09	3.60	3.77	3.60	3.77	4500
1995-01-10	3.80	3.80	3.73	3.73	9375
1995-01-11	3.87	3.87	3.87	3.87	4125
1995-01-13	3.87	3.87	3.87	3.87	375
1995-01-16	3.87	3.87	3.87	3.87	1500
1995-01-17	3.73	3.83	3.73	3.83	7875
1995-01-18	3.87	3.87	3.87	3.87	1500
1995-01-20	3.87	3.87	3.87	3.87	1875
1995-01-23	3.93	3.93	3.73	3.77	15746
1995-01-24	3.93	4.00	3.93	3.93	7875
1995-01-25	4.00	4.00	3.80	3.80	3375
1995-01-26	4.00	4.00	4.00	4.00	3750
1995-02-01	4.00	4.07	3.87	3.93	14996
1995-02-03	4.13	4.13	4.00	4.00	100117
1995-02-06	4.13	4.13	4.07	4.07	18746
1995-02-07	4.27	4.27	4.27	4.27	375
1995-02-08	4.27	4.27	4.13	4.27	9750
1995-02-13	4.20	4.20	4.20	4.20	20621
1995-02-14	4.33	4.33	4.27	4.27	3000
1995-02-15	4.13	4.13	4.13	4.13	11996
1995-02-16	4.27	4.27	4.27	4.27	750
1995-02-17	4.13	4.27	4.13	4.27	5250
1995-02-21	4.20	4.20	4.20	4.20	1875
1995-02-22	4.07	4.20	4.07	4.20	3375
1995-02-24	4.27	4.27	4.27	4.27	1875
1995-02-27	4.07	4.07	4.07	4.07	1125
1995-03-01	4.07	4.07	4.07	4.07	750
1995-03-02	4.10	4.20	4.10	4.20	7500
1995-03-03	4.13	4.13	4.13	4.13	3750
1995-03-06	4.07	4.27	4.07	4.07	8625
1995-03-10	4.07	4.17	4.07	4.07	5625
1995-03-13	4.27	4.27	4.27	4.27	375
1995-03-14	4.07	4.07	4.07	4.07	1125
1995-03-15	4.17	4.17	4.13	4.13	4875
1995-03-20	4.07	4.07	4.07	4.07	1875
1995-03-23	4.07	4.07	4.07	4.07	375
1995-03-27	4.27	4.27	4.07	4.07	17246
1995-03-28	4.07	4.07	4.07	4.07	750
1995-03-29	4.07	4.07	4.07	4.07	1875
1995-03-31	4.20	4.20	4.20	4.20	34121
1995-04-03	4.20	4.23	4.13	4.13	85117
1995-04-05	4.13	4.27	4.13	4.17	75367
1995-04-06	4.20	4.20	4.20	4.20	4500
1995-04-10	4.20	4.27	4.13	4.13	25496
1995-04-11	4.27	4.27	4.13	4.20	9750
1995-04-12	4.27	4.27	4.27	4.27	6000
1995-04-13	4.13	4.20	4.13	4.20	8625
1995-04-17	4.13	4.33	4.13	4.33	3375
1995-04-18	4.13	4.13	4.13	4.13	2625
1995-04-19	4.20	4.20	4.20	4.20	5250
1995-04-21	4.20	4.20	4.20	4.20	3750
1995-04-24	4.20	4.20	4.20	4.20	3750
1995-04-26	4.33	4.33	4.33	4.33	750
1995-04-27	4.20	4.30	4.20	4.30	57746
1995-04-28	4.20	4.30	4.20	4.30	23246
1995-05-02	4.33	4.33	4.27	4.30	5625
1995-05-04	4.27	4.27	4.27	4.27	4875
1995-05-08	4.27	4.27	4.27	4.27	1125
1995-05-09	4.27	4.40	4.27	4.40	7875
1995-05-10	4.33	4.33	4.27	4.27	23996
1995-05-11	4.27	4.40	4.27	4.40	21371
1995-05-15	4.20	4.20	4.20	4.20	4125
1995-05-16	4.27	4.27	4.27	4.27	7500
1995-05-18	4.27	4.27	4.27	4.27	6375
1995-05-19	4.27	4.27	4.27	4.27	5250
1995-05-22	4.27	4.27	4.27	4.27	2250
1995-05-23	4.20	4.20	4.20	4.20	3000
1995-05-24	4.20	4.20	4.20	4.20	10871
1995-05-25	4.33	4.33	4.33	4.33	1125
1995-05-26	4.20	4.20	4.20	4.20	3750
1995-05-30	4.33	4.33	4.27	4.27	4500
1995-05-31	4.27	4.27	4.27	4.27	16871
1995-06-01	4.40	4.40	4.40	4.40	2250
1995-06-02	4.40	4.40	4.40	4.40	3750
1995-06-06	4.20	4.27	4.20	4.27	14996
1995-06-07	4.20	4.20	4.20	4.20	20621
1995-06-08	4.20	4.20	4.20	4.20	1500
1995-06-12	4.33	4.33	4.23	4.23	18371
1995-06-13	4.20	4.33	4.20	4.33	7500
1995-06-15	4.20	4.20	4.07	4.07	15746
1995-06-19	4.07	4.07	4.07	4.07	1875
1995-06-20	4.13	4.13	4.13	4.13	11246
1995-06-21	4.20	4.20	4.20	4.20	7875
1995-06-22	4.13	4.13	4.13	4.13	375
1995-06-28	4.13	4.13	4.13	4.13	3000
1995-06-29	4.13	4.27	4.07	4.27	36746
1995-06-30	4.13	4.27	4.13	4.27	38246
1995-07-03	4.27	4.27	4.27	4.27	750
1995-07-05	4.13	4.13	4.13	4.13	18746
1995-07-06	4.20	4.20	4.20	4.20	2250
1995-07-07	4.00	4.20	4.00	4.20	16121
1995-07-11	4.07	4.17	4.07	4.13	22496
1995-07-13	4.17	4.17	4.17	4.17	3750
1995-07-14	4.20	4.20	4.07	4.20	5625
1995-07-18	4.07	4.07	4.07	4.07	1500
1995-07-19	4.07	4.07	4.07	4.07	2250
1995-07-20	4.07	4.07	4.07	4.07	6000
1995-07-21	4.13	4.13	4.13	4.13	7500
1995-07-24	4.13	4.20	4.13	4.20	27371
1995-07-25	4.13	4.23	4.13	4.23	62996
1995-07-26	4.27	4.27	4.27	4.27	3000
1995-07-27	4.23	4.23	4.23	4.23	3000
1995-07-28	4.13	4.33	4.13	4.33	2625
1995-07-31	4.17	4.17	4.17	4.17	6750
1995-08-01	4.27	4.33	4.20	4.33	201363
1995-08-02	4.20	4.40	4.20	4.40	61121
1995-08-03	4.40	4.40	4.33	4.40	47621
1995-08-04	4.47	4.47	4.40	4.40	26996
1995-08-07	4.47	4.47	4.47	4.47	18746
1995-08-08	4.50	4.50	4.40	4.40	474723
1995-08-09	4.47	4.47	4.40	4.43	94117
1995-08-10	4.60	4.60	4.60	4.60	1875
1995-08-11	4.60	4.60	4.60	4.60	1875
1995-08-14	4.53	4.53	4.53	4.53	1875
1995-08-15	4.67	4.67	4.60	4.60	20621
1995-08-16	4.80	4.80	4.77	4.77	7875
1995-08-17	4.73	4.87	4.67	4.87	7500
1995-08-18	4.87	4.87	4.87	4.87	1875
1995-08-21	4.87	4.93	4.87	4.93	20621
1995-08-22	5.00	5.23	5.00	5.07	56246
1995-08-23	5.07	5.07	5.07	5.07	375
1995-08-24	5.00	5.13	5.00	5.07	16496
1995-08-25	5.13	5.13	5.13	5.13	750
1995-08-28	5.20	5.20	5.00	5.20	7875
1995-08-29	5.23	5.33	5.20	5.33	21746
1995-08-30	5.33	5.33	5.20	5.20	4500
1995-08-31	5.47	5.47	5.27	5.27	5625
1995-09-05	5.33	5.53	5.33	5.53	750
1995-09-08	5.33	5.53	5.33	5.53	14996
1995-09-11	5.47	5.53	5.40	5.53	31871
1995-09-13	5.53	5.53	5.53	5.53	2250
1995-09-15	5.33	5.33	5.33	5.33	5250
1995-09-18	5.33	5.33	5.33	5.33	8250
1995-09-19	5.33	5.40	5.33	5.40	20246
1995-09-20	5.33	5.47	5.33	5.43	12746
1995-09-22	5.37	5.40	5.33	5.33	130117
1995-09-25	5.20	5.20	5.20	5.20	3750
1995-09-26	5.20	5.20	5.20	5.20	750
1995-09-27	5.47	5.47	5.47	5.47	375
1995-09-28	5.23	5.23	5.20	5.20	35621
1995-09-29	5.47	5.47	5.47	5.47	10496
1995-10-04	5.20	5.20	5.20	5.20	375
1995-10-09	5.40	5.40	5.30	5.30	750
1995-10-10	5.33	5.33	5.13	5.27	31496
1995-10-11	5.33	5.33	5.30	5.30	3375
1995-10-12	5.33	5.33	5.30	5.30	750
1995-10-13	5.33	5.33	5.33	5.33	6750
1995-10-16	5.33	5.33	5.33	5.33	1500
1995-10-17	5.33	5.33	5.08	5.08	3300
1995-10-18	5.08	5.33	5.08	5.33	6000
1995-10-19	5.33	5.33	5.33	5.33	600
1995-10-20	5.33	5.33	5.33	5.33	900
1995-10-23	5.33	5.33	5.17	5.17	14697
1995-10-24	5.25	5.33	5.25	5.33	3300
1995-10-25	5.33	5.33	5.17	5.17	2100
1995-10-26	5.17	5.25	5.00	5.25	2400
1995-10-27	5.13	5.25	5.13	5.13	4200
1995-10-30	5.04	5.04	5.00	5.00	13497
1995-10-31	5.00	5.08	5.00	5.08	9600
1995-11-01	5.00	5.17	5.00	5.00	41397
1995-11-02	5.17	5.17	5.00	5.08	10197
1995-11-03	5.17	5.17	5.17	5.17	9000
1995-11-06	5.08	5.08	5.08	5.08	3000
1995-11-07	5.08	5.17	5.04	5.04	12597
1995-11-08	5.25	5.25	4.92	4.92	26697
1995-11-09	5.08	5.08	4.83	4.83	20397
1995-11-10	4.83	5.00	4.83	4.96	26097
1995-11-13	5.00	5.00	4.96	4.96	8400
1995-11-17	5.17	5.25	5.17	5.25	33297
1995-11-20	5.25	5.25	5.17	5.17	13797
1995-11-21	5.00	5.08	5.00	5.08	24897
1995-11-22	5.17	5.17	5.00	5.00	8100
1995-11-27	5.00	5.33	5.00	5.33	1800
1995-11-28	5.08	5.29	5.08	5.17	11697
1995-11-29	5.25	5.25	5.25	5.25	1500
1995-11-30	5.33	5.42	5.33	5.33	7200
1995-12-01	5.33	5.33	5.17	5.17	9600
1995-12-04	5.29	5.29	5.17	5.17	13797
1995-12-05	5.21	5.21	5.17	5.21	25497
1995-12-06	5.33	5.42	5.17	5.42	70494
1995-12-07	5.25	5.33	5.25	5.33	1800
1995-12-08	5.17	5.17	5.17	5.17	2100
1995-12-11	5.33	5.33	5.17	5.19	27897
1995-12-13	5.17	5.25	5.00	5.13	80694
1995-12-14	5.25	5.25	5.25	5.25	2400
1995-12-20	5.33	5.33	5.08	5.33	19497
1995-12-21	5.08	5.08	5.08	5.08	3300
1995-12-22	5.17	5.17	5.17	5.17	20697
1995-12-26	5.25	5.25	5.25	5.25	18897
1995-12-27	5.25	5.25	5.25	5.25	1500
1995-12-29	5.29	5.33	5.29	5.33	34497
1996-01-02	5.42	5.42	5.25	5.25	4500
1996-01-03	5.42	5.42	5.38	5.38	2700
1996-01-04	5.25	5.29	5.25	5.29	11697
1996-01-05	5.23	5.23	5.23	5.23	561870
1996-01-09	5.42	5.58	5.25	5.58	20397
1996-01-10	5.33	5.33	5.33	5.33	300
1996-01-11	5.33	5.46	5.33	5.46	6600
1996-01-12	5.58	5.67	5.50	5.50	34797
1996-01-16	5.75	5.83	5.67	5.83	19197
1996-01-17	5.58	5.83	5.58	5.63	8400
1996-01-18	5.83	6.00	5.83	5.92	28797
1996-01-19	5.75	5.83	5.67	5.67	18597
1996-01-22	5.92	5.92	5.92	5.92	600
1996-01-23	5.92	5.92	5.67	5.67	35397
1996-01-24	5.67	5.83	5.67	5.71	45297
1996-01-25	5.75	5.83	5.67	5.67	16497
1996-01-26	5.79	5.83	5.71	5.83	24597
1996-01-29	5.79	5.79	5.67	5.71	71694
1996-01-30	5.67	5.75	5.67	5.75	53397
1996-01-31	5.92	5.92	5.83	5.92	28497
1996-02-01	5.83	5.92	5.79	5.79	3300
1996-02-02	5.92	5.92	5.75	5.92	5100
1996-02-05	5.67	5.92	5.67	5.67	2100
1996-02-06	5.67	5.67	5.67	5.67	17397
1996-02-07	5.92	5.92	5.67	5.67	9300
1996-02-08	5.83	5.88	5.83	5.88	23997
1996-02-09	5.79	5.92	5.67	5.92	33597
1996-02-13	5.92	5.92	5.92	5.92	900
1996-02-14	6.00	6.00	5.75	5.75	3300
1996-02-15	6.00	6.00	5.75	5.92	3000
1996-02-16	5.75	5.88	5.75	5.88	10497
1996-02-20	5.83	5.83	5.83	5.83	20997
1996-02-21	5.75	5.92	5.75	5.88	20697
1996-02-23	6.00	6.00	5.83	6.00	1800
1996-02-26	6.00	6.00	5.83	5.92	19197
1996-02-27	6.08	6.08	5.83	5.83	3000
1996-02-28	5.83	5.83	5.83	5.83	1800
1996-02-29	6.08	6.08	5.83	5.83	9600
1996-03-01	5.83	5.83	5.83	5.83	8700
1996-03-04	5.83	5.83	5.83	5.83	1800
1996-03-05	5.83	5.92	5.83	5.83	38397
1996-03-06	5.92	5.92	5.83	5.83	5400
1996-03-07	5.83	5.92	5.83	5.92	9300
1996-03-08	5.92	5.92	5.75	5.92	8400
1996-03-12	5.75	5.83	5.71	5.71	5400
1996-03-14	5.58	5.83	5.58	5.79	7800
1996-03-15	5.67	5.77	5.67	5.67	314982
1996-03-18	5.67	5.67	5.67	5.67	11097
1996-03-19	5.67	5.67	5.67	5.67	2100
1996-03-20	5.92	5.92	5.67	5.92	32097
1996-03-22	5.92	5.92	5.71	5.71	16797
1996-03-26	5.79	5.85	5.75	5.85	22797
1996-03-27	5.92	6.08	5.92	6.08	33897
1996-03-28	6.08	6.08	6.00	6.00	7500
1996-03-29	5.92	6.17	5.92	6.17	20097
1996-04-01	6.17	6.17	6.00	6.00	5400
1996-04-02	6.00	6.21	6.00	6.21	8400
1996-04-03	6.00	6.25	6.00	6.25	10797
1996-04-08	6.00	6.00	6.00	6.00	3600
1996-04-09	6.25	6.25	6.00	6.00	3300
1996-04-10	6.08	6.17	6.00	6.00	19197
1996-04-11	6.00	6.00	6.00	6.00	1200
1996-04-16	6.00	6.17	6.00	6.17	2400
1996-04-17	6.17	6.17	5.92	5.92	7500
1996-04-19	6.00	6.00	5.83	5.83	5400
1996-04-23	5.83	5.92	5.83	5.83	66897
1996-04-24	5.83	5.88	5.83	5.88	13497
1996-04-26	5.83	5.88	5.83	5.88	1800
1996-04-29	5.96	5.96	5.83	5.83	6300
1996-04-30	5.83	5.96	5.75	5.75	10797
1996-05-01	5.79	5.92	5.75	5.83	14997
1996-05-02	5.83	5.83	5.63	5.67	17697
1996-05-03	5.83	5.83	5.63	5.63	600
1996-05-06	5.79	5.83	5.67	5.83	7800
1996-05-07	5.71	5.71	5.67	5.67	32697
1996-05-08	5.71	5.71	5.67	5.67	3000
1996-05-09	5.83	5.83	5.67	5.67	27297
1996-05-10	5.75	5.83	5.75	5.83	11397
1996-05-14	5.67	5.75	5.67	5.75	17997
1996-05-15	5.67	5.79	5.67	5.71	6300
1996-05-17	5.83	5.83	5.83	5.83	600
1996-05-20	5.83	5.83	5.83	5.83	600
1996-05-21	5.83	5.83	5.67	5.71	17697
1996-05-22	5.67	5.79	5.67	5.79	10497
1996-05-23	5.83	5.83	5.67	5.67	8100
1996-05-24	5.67	5.67	5.67	5.67	600
1996-05-28	5.67	5.75	5.67	5.75	6000
1996-05-29	5.71	5.73	5.67	5.67	57597
1996-06-03	5.83	5.83	5.67	5.67	7200
1996-06-04	5.83	5.83	5.83	5.83	9300
1996-06-06	5.75	6.00	5.75	6.00	7500
1996-06-07	6.00	6.00	5.83	5.83	5400
1996-06-10	5.83	5.92	5.83	5.83	15897
1996-06-12	6.08	6.08	6.08	6.08	4800
1996-06-14	6.00	6.17	6.00	6.13	28197
1996-06-17	6.08	6.25	6.08	6.08	47097
1996-06-19	6.08	6.25	6.08	6.25	31797
1996-06-20	6.08	6.08	6.08	6.08	600
1996-06-21	6.08	6.08	6.08	6.08	3000
1996-06-24	6.08	6.08	6.08	6.08	8100
1996-06-25	6.13	6.13	6.13	6.13	300
1996-06-26	6.08	6.17	6.08	6.17	18897
1996-06-27	6.13	6.17	6.08	6.17	113694
1996-06-28	6.17	6.25	6.08	6.08	81894
1996-07-01	6.08	6.25	6.08	6.08	19197
1996-07-02	6.25	6.25	6.25	6.25	3000
1996-07-03	6.17	6.25	6.17	6.25	4500
1996-07-05	6.25	6.25	6.25	6.25	600
1996-07-08	6.08	6.08	6.08	6.08	50697
1996-07-09	6.00	6.00	6.00	6.00	1500
1996-07-10	6.00	6.08	6.00	6.08	4800
1996-07-11	6.08	6.08	6.08	6.08	9300
1996-07-12	5.92	5.92	5.92	5.92	300
1996-07-15	5.92	6.17	5.92	5.92	7500
1996-07-17	5.92	6.00	5.83	5.83	30897
1996-07-18	5.92	5.92	5.83	5.83	59997
1996-07-19	6.00	6.00	6.00	6.00	900
1996-07-22	5.92	5.92	5.83	5.88	28797
1996-07-23	6.00	6.00	6.00	6.00	300
1996-07-24	5.83	5.83	5.83	5.83	300
1996-07-25	5.83	5.92	5.83	5.92	3900
1996-07-26	5.83	5.83	5.67	5.75	72894
1996-07-30	5.75	5.75	5.75	5.75	10197
1996-08-01	5.75	5.85	5.75	5.85	98094
1996-08-02	5.75	5.92	5.75	5.86	18897
1996-08-05	5.88	5.88	5.88	5.88	6000
1996-08-06	5.83	5.83	5.83	5.83	900
1996-08-08	6.00	6.00	6.00	6.00	900
1996-08-12	6.00	6.00	6.00	6.00	12297
1996-08-13	5.92	5.92	5.92	5.92	6900
1996-08-15	6.00	6.00	6.00	6.00	8400
1996-08-19	6.00	6.00	6.00	6.00	8400
1996-08-21	6.08	6.08	6.08	6.08	3000
1996-08-22	6.08	6.08	6.08	6.08	300
1996-08-23	6.00	6.00	6.00	6.00	2100
1996-08-28	5.92	5.92	5.92	5.92	300
1996-08-29	5.92	5.92	5.92	5.92	300
1996-08-30	6.08	6.08	6.08	6.08	600
1996-09-05	5.83	5.96	5.83	5.96	66897
1996-09-06	5.92	6.17	5.92	5.92	7200
1996-09-09	6.17	6.25	6.00	6.00	16197
1996-09-10	6.00	6.13	6.00	6.13	6600
1996-09-11	6.13	6.13	6.00	6.08	18597
1996-09-12	6.17	6.25	6.17	6.17	127794
1996-09-13	6.25	6.33	6.25	6.25	132591
1996-09-16	6.33	6.33	6.25	6.25	16197
1996-09-17	6.25	6.29	6.25	6.25	13497
1996-09-18	6.25	6.25	6.17	6.17	2400
1996-09-19	6.17	7.42	6.17	7.08	419679
1996-09-20	7.08	7.25	7.00	7.00	38697
1996-09-23	7.00	7.00	6.75	6.88	33897
1996-09-24	6.75	6.75	6.75	6.75	600
1996-09-25	6.75	6.75	6.75	6.75	1200
1996-09-26	6.92	7.08	6.92	7.08	23997
1996-09-27	7.00	7.08	7.00	7.08	16197
1996-09-30	7.17	7.17	7.00	7.00	9900
1996-10-01	7.17	7.17	6.83	7.00	21297
1996-10-02	6.75	6.88	6.75	6.88	36597
1996-10-03	6.75	6.79	6.75	6.79	9600
1996-10-04	6.79	6.79	6.79	6.79	1500
1996-10-07	6.75	6.75	6.75	6.75	600
1996-10-10	6.92	7.21	6.92	7.21	58497
1996-10-15	6.92	6.92	6.92	6.92	3000
1996-10-16	6.92	6.92	6.92	6.92	16497
1996-10-17	6.92	7.17	6.92	6.92	13197
1996-10-18	6.92	7.00	6.92	6.92	16497
1996-10-21	6.83	6.92	6.83	6.92	3000
1996-10-22	6.83	7.08	6.83	7.08	6300
1996-10-23	6.83	6.83	6.83	6.83	14997
1996-10-24	6.83	6.83	6.58	6.67	72594
1996-10-28	6.67	6.71	6.67	6.71	19797
1996-10-29	6.92	6.92	6.92	6.92	600
1996-10-31	6.92	6.92	6.83	6.83	4200
1996-11-01	6.83	6.83	6.75	6.75	22497
1996-11-04	7.00	7.00	6.75	6.75	6000
1996-11-05	6.75	6.75	6.58	6.58	15597
1996-11-06	6.75	6.75	6.50	6.58	64497
1996-11-08	6.75	6.75	6.75	6.75	300
1996-11-11	6.75	6.75	6.75	6.75	3000
1996-11-12	6.75	7.00	6.75	6.96	34197
1996-11-13	7.00	7.08	6.96	7.08	33597
1996-11-14	7.17	7.50	7.08	7.46	62697
1996-11-15	7.25	7.42	7.25	7.42	20397
1996-11-18	7.42	7.42	7.25	7.25	30897
1996-11-19	7.33	7.33	7.25	7.25	8700
1996-11-20	7.17	7.25	7.08	7.08	20397
1996-11-21	7.08	7.25	7.08	7.17	16797
1996-11-25	7.33	7.33	7.21	7.21	1200
1996-11-26	7.33	7.33	7.25	7.33	70794
1996-11-27	7.17	7.33	7.17	7.33	25197
1996-12-02	7.33	7.33	7.29	7.33	7800
1996-12-03	7.17	7.21	7.17	7.21	49497
1996-12-04	7.33	7.33	7.17	7.17	1800
1996-12-05	7.33	7.33	7.25	7.29	9600
1996-12-06	7.08	7.33	7.08	7.17	33897
1996-12-09	7.21	7.33	7.21	7.33	16197
1996-12-10	7.42	7.42	7.25	7.25	18897
1996-12-11	7.17	7.42	7.17	7.17	83694
1996-12-12	7.17	7.42	7.17	7.42	8700
1996-12-13	7.42	7.42	7.42	7.42	300
1996-12-16	7.17	7.42	7.17	7.25	7500
1996-12-17	7.29	7.29	7.29	7.29	3000
1996-12-19	7.33	7.33	7.25	7.25	3000
1996-12-20	7.17	7.17	7.17	7.17	3000
1996-12-23	7.08	7.08	7.08	7.08	7200
1996-12-26	7.08	7.10	7.08	7.08	11997
1996-12-30	7.17	7.25	7.17	7.17	25497
1996-12-31	7.25	7.33	7.08	7.25	60897
1997-01-02	7.33	7.33	7.08	7.33	2100
1997-01-03	7.08	7.08	7.08	7.08	600
1997-01-06	7.08	7.08	7.08	7.08	300
1997-01-07	7.25	7.25	7.08	7.08	9000
1997-01-08	7.25	7.25	7.25	7.25	13497
1997-01-09	7.29	7.75	7.29	7.75	73494
1997-01-10	7.75	7.83	7.75	7.83	9900
1997-01-13	7.58	7.83	7.58	7.83	600
1997-01-14	7.83	7.92	7.67	7.75	56997
1997-01-15	7.83	7.83	7.67	7.67	10797
1997-01-16	7.67	7.92	7.67	7.67	36897
1997-01-17	7.67	7.83	7.67	7.83	3600
1997-01-20	7.83	7.83	7.67	7.83	26697
1997-01-21	7.83	7.83	7.67	7.67	3300
1997-01-22	7.67	7.92	7.67	7.83	243288
1997-01-23	7.92	7.92	7.67	7.67	7200
1997-01-24	7.67	7.83	7.67	7.83	11697
1997-01-27	7.67	7.83	7.67	7.83	12597
1997-01-28	7.92	7.92	7.83	7.92	6900
1997-01-29	7.92	7.92	7.92	7.92	900
1997-01-30	7.92	7.92	7.67	7.67	1500
1997-01-31	7.79	7.79	7.79	7.79	3300
1997-02-03	7.92	8.17	7.83	7.83	16197
1997-02-04	8.17	8.17	8.17	8.17	300
1997-02-05	7.92	7.92	7.92	7.92	23397
1997-02-06	8.17	8.17	8.17	8.17	7200
1997-02-07	8.00	8.58	8.00	8.38	40197
1997-02-10	8.42	8.42	8.17	8.17	3300
1997-02-11	8.42	8.42	8.17	8.17	10197
1997-02-12	8.17	8.17	8.17	8.17	600
1997-02-13	8.58	8.58	8.58	8.58	2100
1997-02-14	8.17	8.17	8.17	8.17	16497
1997-02-18	8.17	8.17	8.17	8.17	1200
1997-02-19	8.17	8.50	8.17	8.50	3900
1997-02-20	8.50	8.50	8.50	8.50	3000
1997-02-21	8.38	8.58	8.38	8.58	8400
1997-02-24	8.58	8.58	8.17	8.33	6600
1997-02-25	8.58	8.58	8.25	8.25	900
1997-02-27	8.58	8.58	8.42	8.50	23097
1997-02-28	8.17	8.17	8.17	8.17	3000
1997-03-03	8.17	8.42	8.17	8.42	3600
1997-03-04	8.33	8.33	8.33	8.33	2400
1997-03-05	8.25	8.25	8.25	8.25	300
1997-03-06	8.25	8.25	8.25	8.25	3000
1997-03-10	8.67	8.67	8.50	8.50	3900
1997-03-12	8.33	8.33	8.33	8.33	300
1997-03-18	8.33	8.33	8.33	8.33	9900
1997-03-19	8.75	8.75	8.75	8.75	3900
1997-03-20	8.42	8.83	8.42	8.83	6900
1997-03-21	8.83	8.88	8.50	8.88	19197
1997-03-24	8.92	9.00	8.75	8.79	83994
1997-03-25	8.92	8.92	8.75	8.75	45597
1997-03-26	8.75	8.92	8.75	8.92	40497
1997-03-27	8.75	8.92	8.75	8.75	14697
1997-03-31	8.75	8.83	8.75	8.75	17397
1997-04-01	8.75	8.75	8.75	8.75	17397
1997-04-02	8.67	8.67	8.50	8.50	21297
1997-04-03	8.50	8.50	8.08	8.08	13497
1997-04-04	8.25	8.25	8.25	8.25	1200
1997-04-08	8.33	8.33	8.08	8.17	28497
1997-04-09	8.33	8.33	8.08	8.33	10197
1997-04-10	8.25	8.33	8.19	8.19	8400
1997-04-11	8.25	8.25	8.00	8.00	2100
1997-04-14	8.00	8.25	8.00	8.25	2100
1997-04-15	8.00	8.17	7.96	8.08	19197
1997-04-16	8.00	8.00	8.00	8.00	300
1997-04-17	7.88	7.92	7.83	7.83	76494
1997-04-18	7.75	7.79	7.75	7.75	9300
1997-04-21	7.75	8.00	7.42	7.42	33297
1997-04-22	7.58	7.58	7.50	7.50	55797
1997-04-23	7.67	7.67	7.67	7.67	4200
1997-04-24	7.67	7.67	7.67	7.67	1200
1997-04-25	7.67	7.67	7.67	7.67	3300
1997-04-28	7.50	7.50	7.50	7.50	6000
1997-04-29	7.42	7.75	7.42	7.75	7200
1997-04-30	7.75	7.75	7.46	7.46	7800
1997-05-01	7.50	7.67	7.50	7.67	11097
1997-05-02	7.46	7.46	7.46	7.46	1800
1997-05-05	7.83	7.83	7.50	7.58	22497
1997-05-06	7.83	7.83	7.67	7.67	9900
1997-05-07	7.67	7.83	7.67	7.83	26697
1997-05-08	7.83	7.83	7.67	7.67	4500
1997-05-09	7.83	7.83	7.67	7.67	3900
1997-05-12	7.79	7.79	7.69	7.69	13497
1997-05-14	7.67	7.83	7.67	7.75	20097
1997-05-15	7.67	7.67	7.67	7.67	5700
1997-05-19	7.67	7.67	7.67	7.67	3900
1997-05-20	7.83	7.83	7.42	7.50	8100
1997-05-21	7.75	7.75	7.67	7.67	11397
1997-05-22	7.75	7.75	7.75	7.75	1200
1997-05-23	7.67	7.83	7.67	7.75	36597
1997-05-27	7.83	8.00	7.75	7.75	10197
1997-05-28	8.00	8.00	7.75	7.92	5400
1997-05-29	8.00	8.00	7.75	8.00	9300
1997-06-03	8.00	8.00	8.00	8.00	1800
1997-06-04	8.00	8.00	7.75	7.83	6300
1997-06-05	8.00	8.17	8.00	8.17	38397
1997-06-06	8.17	8.42	8.17	8.42	36897
1997-06-09	8.42	8.83	8.42	8.83	39897
1997-06-10	8.83	8.83	8.50	8.75	33297
1997-06-11	8.50	9.00	8.50	9.00	30897
1997-06-12	9.17	9.21	8.92	9.21	30897
1997-06-13	9.25	9.25	8.67	9.00	98994
1997-06-17	8.67	8.67	8.67	8.67	900
1997-06-18	8.58	9.08	8.58	8.83	9900
1997-06-19	8.83	8.83	8.83	8.83	600
1997-06-20	9.08	9.25	8.92	8.92	46197
1997-06-23	8.92	8.92	8.92	8.92	2700
1997-06-24	9.25	9.25	8.92	8.92	16197
1997-06-25	9.33	9.33	9.00	9.33	7500
1997-06-26	8.92	8.92	8.92	8.92	1500
1997-06-27	9.33	9.33	9.33	9.33	600
1997-06-30	9.33	9.58	8.92	9.58	83994
1997-07-01	9.75	9.75	9.17	9.17	31197
1997-07-02	9.00	9.00	9.00	9.00	300
1997-07-07	9.00	9.00	9.00	9.00	3000
1997-07-08	9.00	9.25	9.00	9.08	10197
1997-07-09	9.00	9.17	9.00	9.17	32397
1997-07-10	9.17	9.17	8.92	8.92	6000
1997-07-11	9.00	9.00	8.83	9.00	27897
1997-07-15	8.50	8.50	8.08	8.08	19497
1997-07-16	8.08	8.50	8.08	8.25	10797
1997-07-17	8.08	8.58	8.08	8.50	14697
1997-07-18	8.40	8.67	8.25	8.67	29997
1997-07-21	8.67	8.67	8.25	8.33	9300
1997-07-22	8.25	8.58	8.25	8.58	2400
1997-07-23	8.58	8.75	8.58	8.75	15297
1997-07-24	8.42	8.67	8.42	8.67	9900
1997-07-25	8.25	8.50	8.25	8.50	20097
1997-07-28	8.58	8.58	8.25	8.58	15297
1997-07-29	8.33	8.67	8.33	8.67	3600
1997-07-30	8.67	8.75	8.50	8.50	12597
1997-07-31	8.75	8.75	8.75	8.75	2100
1997-08-01	8.75	8.75	8.75	8.75	600
1997-08-04	8.50	8.58	8.50	8.58	9300
1997-08-05	8.33	8.33	8.33	8.33	3000
1997-08-06	8.75	8.75	8.42	8.58	12597
1997-08-07	8.42	8.83	8.42	8.83	3300
1997-08-11	8.83	8.83	8.71	8.71	7800
1997-08-13	8.75	8.83	8.75	8.83	900
1997-08-14	8.83	8.83	8.83	8.83	300
1997-08-15	8.83	8.83	8.83	8.83	1200
1997-08-18	8.83	8.83	8.83	8.83	900
1997-08-19	8.83	8.83	8.42	8.71	3000
1997-08-20	8.83	8.83	8.42	8.42	9600
1997-08-21	8.92	8.92	8.83	8.92	9000
1997-08-22	8.67	8.71	8.67	8.67	14397
1997-08-25	8.58	8.58	8.33	8.46	34197
1997-08-26	8.54	8.54	8.54	8.54	1500
1997-08-27	8.25	8.54	8.25	8.54	6300
1997-08-28	8.46	8.46	8.46	8.46	2400
1997-08-29	8.33	8.33	8.33	8.33	300
1997-09-03	8.33	8.42	8.33	8.33	10797
1997-09-05	8.33	8.33	8.33	8.33	2100
1997-09-08	8.33	8.42	8.25	8.33	26097
1997-09-09	8.67	8.67	8.42	8.63	26697
1997-09-10	8.50	8.50	8.50	8.50	2700
1997-09-11	8.67	8.83	8.50	8.83	2100
1997-09-12	8.50	8.67	8.50	8.67	9600
1997-09-15	8.50	8.67	8.50	8.67	19197
1997-09-16	8.75	8.75	8.75	8.75	600
1997-09-17	8.75	8.92	8.67	8.67	23997
1997-09-18	8.67	8.83	8.67	8.83	6000
1997-09-19	8.83	9.04	8.75	9.04	33297
1997-09-22	9.04	9.04	8.83	9.00	8400
1997-09-23	9.08	9.25	8.96	8.96	19797
1997-09-24	9.17	9.17	9.13	9.13	7500
1997-09-25	9.04	9.33	9.04	9.33	13197
1997-09-26	9.42	9.50	9.33	9.50	4500
1997-09-29	9.50	9.50	9.33	9.33	600
1997-09-30	9.58	9.58	9.33	9.42	47697
1997-10-01	9.58	9.58	9.42	9.42	2100
1997-10-02	9.50	9.58	9.42	9.42	40497
1997-10-03	9.42	9.42	9.42	9.42	1200
1997-10-06	9.67	9.67	9.42	9.67	6900
1997-10-07	9.46	9.46	9.42	9.42	14397
1997-10-08	9.42	9.46	9.42	9.42	34497
1997-10-09	9.42	9.42	9.17	9.21	108294
1997-10-10	9.17	9.17	9.17	9.17	3000
1997-10-13	9.33	9.33	9.33	9.33	10497
1997-10-14	9.08	9.13	8.96	9.13	15897
1997-10-16	9.17	9.17	9.00	9.00	10197
1997-10-17	9.02	9.02	9.02	9.02	5400
1997-10-20	8.96	9.08	8.96	9.08	35997
1997-10-21	8.79	9.08	8.79	9.08	3000
1997-10-22	9.08	9.17	9.04	9.17	37497
1997-10-23	9.04	9.04	9.04	9.04	4500
1997-10-24	8.92	8.92	8.92	8.92	5700
1997-10-27	8.83	8.83	8.67	8.67	15297
1997-10-28	8.54	8.54	8.54	8.54	600
1997-10-29	8.75	8.83	8.75	8.83	12897
1997-10-30	8.67	8.67	8.67	8.67	600
1997-11-03	8.96	8.96	8.96	8.96	3900
1997-11-04	8.67	8.67	8.67	8.67	2100
1997-11-05	8.83	8.83	8.83	8.83	4200
1997-11-06	8.96	8.96	8.83	8.83	1500
1997-11-10	8.96	9.00	8.96	9.00	11397
1997-11-11	8.92	9.00	8.92	8.92	32697
1997-11-12	8.92	8.96	8.83	8.96	58497
1997-11-13	8.83	8.83	8.83	8.83	300
1997-11-14	8.96	8.96	8.96	8.96	1500
1997-11-18	8.75	8.75	8.75	8.75	1200
1997-11-19	8.75	9.08	8.75	9.08	29397
1997-11-20	8.83	9.21	8.83	9.21	19197
1997-11-21	9.08	9.25	9.08	9.25	13497
1997-11-24	9.25	9.25	9.25	9.25	2400
1997-11-25	9.17	9.17	9.17	9.17	600
1997-12-02	9.42	9.42	9.42	9.42	600
1997-12-03	9.17	9.21	9.17	9.21	2700
1997-12-04	9.25	9.25	9.17	9.17	2100
1997-12-05	9.50	9.58	9.33	9.58	9000
1997-12-08	9.92	10.00	9.33	9.83	9300
1997-12-09	10.25	10.33	10.00	10.00	2100
1997-12-10	9.83	10.33	9.83	10.33	7800
1997-12-11	10.50	10.50	10.00	10.00	2700
1997-12-12	10.00	10.00	10.00	10.00	600
1997-12-15	9.83	9.83	9.83	9.83	600
1997-12-16	10.33	10.33	10.08	10.17	9300
1997-12-17	10.50	10.50	9.83	9.83	7800
1997-12-18	9.92	9.92	9.50	9.50	10797
1997-12-22	9.42	9.42	9.42	9.42	7500
1997-12-24	9.75	10.17	9.75	10.08	8100
1997-12-26	10.17	10.25	10.17	10.25	5400
1997-12-29	10.33	10.33	10.33	10.33	13497
1997-12-30	10.75	10.75	10.75	10.75	1200
1997-12-31	10.58	11.33	10.58	11.33	20697
1998-01-02	11.21	11.21	10.58	10.58	23697
1998-01-05	10.75	10.81	10.75	10.75	9300
1998-01-06	10.50	10.67	10.50	10.50	20997
1998-01-07	10.33	10.33	10.00	10.17	22197
1998-01-08	10.17	10.33	10.13	10.33	11397
1998-01-09	10.50	10.58	10.42	10.58	28497
1998-01-12	10.00	10.00	10.00	10.00	1500
1998-01-13	10.50	10.58	10.50	10.58	10497
1998-01-14	11.00	11.00	10.58	10.58	2400
1998-01-15	10.96	11.00	10.96	11.00	9000
1998-01-16	10.79	10.79	10.79	10.79	1200
1998-01-20	11.00	11.00	10.92	11.00	13197
1998-01-21	10.92	11.17	10.79	11.17	12897
1998-01-22	10.79	10.79	10.79	10.79	3000
1998-01-23	10.79	11.08	10.79	11.08	14397
1998-01-26	10.67	10.67	10.67	10.67	2400
1998-01-27	11.17	11.17	10.67	10.67	4800
1998-01-28	10.83	10.92	10.63	10.63	21297
1998-01-29	10.33	10.42	10.33	10.42	5700
1998-01-30	10.58	10.67	10.17	10.46	15297
1998-02-02	10.67	10.75	10.33	10.33	4800
1998-02-03	10.50	10.50	10.50	10.50	900
1998-02-04	10.38	10.38	10.33	10.38	5400
1998-02-05	10.29	10.38	10.00	10.38	21897
1998-02-06	10.33	10.33	9.75	10.00	15897
1998-02-09	9.88	10.42	9.88	10.42	600
1998-02-11	10.50	10.50	10.17	10.33	6000
1998-02-13	10.21	10.50	10.17	10.17	25497
1998-02-18	10.42	10.42	10.17	10.17	1200
1998-02-19	10.42	10.42	10.38	10.38	1500
1998-02-20	10.25	10.25	10.25	10.25	4500
1998-02-23	10.33	10.33	10.25	10.33	3000
1998-02-24	10.17	10.17	10.00	10.00	2700
1998-02-25	10.00	10.00	10.00	10.00	4800
1998-02-26	10.08	10.13	10.04	10.08	14097
1998-02-27	10.17	10.17	10.17	10.17	11697
1998-03-03	10.00	10.00	10.00	10.00	900
1998-03-04	10.00	10.38	10.00	10.38	6900
1998-03-06	10.00	10.00	10.00	10.00	1500
1998-03-09	10.50	10.50	10.50	10.50	600
1998-03-10	10.00	10.00	10.00	10.00	6300
1998-03-11	10.00	10.00	10.00	10.00	1200
1998-03-12	10.33	10.46	10.33	10.46	6300
1998-03-13	10.54	10.54	10.33	10.33	7200
1998-03-16	10.67	10.67	10.08	10.08	1200
1998-03-17	10.33	10.67	10.33	10.67	3900
1998-03-19	10.67	10.67	10.00	10.17	10197
1998-03-20	10.33	10.33	10.17	10.17	20097
1998-03-23	10.33	10.33	10.00	10.00	10497
1998-03-24	10.33	10.33	10.33	10.33	9900
1998-03-25	10.50	10.67	10.33	10.33	15297
1998-03-26	10.67	10.67	10.33	10.67	6900
1998-03-27	10.33	10.67	10.33	10.46	58197
1998-03-30	10.67	10.67	10.46	10.67	20997
1998-03-31	10.83	11.17	10.83	10.83	37797
1998-04-01	11.17	11.17	11.00	11.02	7500
1998-04-02	11.00	11.00	11.00	11.00	3000
1998-04-03	10.67	10.83	10.67	10.83	2400
1998-04-06	10.67	11.29	10.67	11.29	74094
1998-04-07	11.17	11.17	10.75	11.15	21597
1998-04-08	11.08	11.15	10.95	11.15	3600
1998-04-09	11.15	11.15	10.88	11.00	23097
1998-04-13	10.75	11.04	10.75	11.04	13797
1998-04-14	11.04	11.04	10.75	11.04	13797
1998-04-15	11.04	11.04	11.04	11.04	2100
1998-04-16	10.83	10.83	10.83	10.83	18897
1998-04-17	10.83	11.00	10.83	11.00	13797
1998-04-20	11.00	11.00	11.00	11.00	6000
1998-04-21	11.17	11.17	10.75	11.17	6300
1998-04-22	10.92	10.92	10.92	10.92	600
1998-04-24	10.92	11.08	10.75	11.08	26397
1998-04-27	10.58	10.58	10.33	10.33	18297
1998-04-28	10.50	10.50	10.38	10.38	14697
1998-04-29	10.33	10.33	10.33	10.33	600
1998-04-30	10.00	10.33	10.00	10.25	7500
1998-05-01	10.04	10.08	10.00	10.00	86694
1998-05-04	10.00	10.08	9.88	9.88	33297
1998-05-05	9.88	10.00	9.58	10.00	16197
1998-05-06	9.67	10.33	9.67	10.17	9600
1998-05-07	9.83	9.83	9.83	9.83	7500
1998-05-08	10.25	10.25	10.25	10.25	4500
1998-05-11	10.17	10.17	10.00	10.17	26697
1998-05-12	10.04	10.17	10.04	10.10	19497
1998-05-13	10.04	10.08	10.04	10.08	30597
1998-05-14	10.04	10.04	10.04	10.04	5400
1998-05-15	10.08	10.13	10.00	10.00	14397
1998-05-18	10.00	10.04	9.83	9.83	8700
1998-05-19	10.17	10.25	9.92	9.92	39597
1998-05-22	10.08	10.08	9.83	10.08	16497
1998-05-26	9.88	9.88	9.88	9.88	600
1998-05-27	9.88	9.88	9.50	9.50	26097
1998-05-28	9.67	9.67	9.50	9.50	18597
1998-05-29	9.50	9.50	9.50	9.50	3000
1998-06-01	9.42	9.42	9.42	9.42	2700
1998-06-02	9.67	9.67	9.42	9.58	2100
1998-06-03	9.42	9.42	9.42	9.42	300
1998-06-04	9.42	9.42	9.42	9.42	15897
1998-06-08	9.33	9.33	9.33	9.33	900
1998-06-09	9.33	9.33	9.33	9.33	900
1998-06-10	9.33	9.33	9.33	9.33	600
1998-06-11	9.33	9.33	9.25	9.27	13497
1998-06-12	9.67	9.67	9.67	9.67	900
1998-06-16	9.50	9.67	9.33	9.67	14997
1998-06-17	9.33	9.58	9.33	9.58	3900
1998-06-23	9.50	9.50	9.50	9.50	300
1998-06-24	9.17	9.17	9.17	9.17	12597
1998-06-25	9.67	9.67	9.67	9.67	2100
1998-06-26	9.67	9.83	9.67	9.67	25197
1998-06-29	9.67	9.67	9.67	9.67	2700
1998-06-30	9.67	9.83	9.67	9.79	48297
1998-07-01	9.92	9.92	9.92	9.92	600
1998-07-02	9.75	9.75	9.75	9.75	300
1998-07-06	9.33	9.58	9.17	9.58	16497
1998-07-07	9.25	9.25	9.17	9.17	8100
1998-07-09	9.17	9.33	9.00	9.00	29997
1998-07-10	9.08	9.08	9.00	9.00	5700
1998-07-13	9.33	9.33	9.00	9.25	3900
1998-07-14	9.00	9.00	9.00	9.00	2400
1998-07-15	9.17	9.17	9.17	9.17	1500
1998-07-17	9.17	9.17	9.17	9.17	900
1998-07-20	9.33	9.75	9.33	9.75	23697
1998-07-21	10.00	10.00	9.63	9.63	50397
1998-07-22	9.75	9.75	9.67	9.67	2700
1998-07-23	9.71	9.71	9.63	9.67	6000
1998-07-24	9.67	9.71	9.67	9.71	16797
1998-07-27	9.75	9.75	9.71	9.75	6900
1998-07-28	9.67	9.67	9.42	9.67	13497
1998-07-29	9.52	9.52	9.50	9.50	9000
1998-07-30	9.50	9.50	9.33	9.50	2100
1998-08-03	9.33	9.58	9.33	9.58	8700
1998-08-04	9.50	9.50	9.33	9.33	33297
1998-08-05	9.33	9.42	9.25	9.33	22497
1998-08-06	9.46	9.46	9.38	9.38	15297
1998-08-07	9.44	9.54	9.42	9.42	19197
1998-08-10	9.42	9.42	9.33	9.33	10797
1998-08-11	9.17	9.17	9.00	9.17	3900
1998-08-12	9.00	9.00	9.00	9.00	4800
1998-08-13	8.88	8.88	8.67	8.71	18897
1998-08-14	8.42	8.42	8.42	8.42	26397
1998-08-17	8.33	8.50	8.33	8.50	9000
1998-08-18	8.25	8.38	8.04	8.38	11697
1998-08-19	8.67	8.67	8.35	8.67	6600
1998-08-20	8.67	8.67	8.50	8.50	7200
1998-08-21	8.63	8.63	8.42	8.42	10497
1998-08-24	8.33	8.33	8.33	8.33	900
1998-08-25	8.33	8.50	8.33	8.50	8400
1998-08-26	8.33	8.67	8.15	8.15	16197
1998-08-27	8.32	8.50	8.00	8.00	43497
1998-08-28	8.00	8.33	7.75	8.33	52797
1998-08-31	7.79	8.00	7.71	8.00	9300
1998-09-01	7.67	8.00	7.67	7.75	16797
1998-09-02	8.00	8.29	8.00	8.29	8400
1998-09-03	8.08	8.33	8.08	8.33	12297
1998-09-04	8.33	8.33	8.08	8.08	5400
1998-09-08	8.17	8.42	8.10	8.17	20397
1998-09-09	8.33	8.33	8.33	8.33	2100
1998-09-10	8.00	8.33	8.00	8.33	2400
1998-09-14	8.33	8.33	7.67	7.67	19497
1998-09-15	8.08	8.08	8.08	8.08	5100
1998-09-16	8.00	8.33	8.00	8.33	20697
1998-09-17	8.50	8.63	8.33	8.33	42897
1998-09-18	8.50	8.63	8.33	8.33	4800
1998-09-21	8.33	8.50	8.25	8.50	10497
1998-09-22	8.50	8.50	7.92	7.92	19497
1998-09-23	8.50	8.50	8.00	8.00	9000
1998-09-24	8.50	8.50	8.00	8.00	28797
1998-09-25	7.92	8.00	7.92	7.92	9000
1998-09-28	8.33	8.33	7.92	7.92	3600
1998-09-29	8.33	8.33	8.00	8.00	2400
1998-09-30	8.33	8.33	8.00	8.00	1500
1998-10-01	8.00	8.33	7.92	8.17	30597
1998-10-02	7.92	8.17	7.92	8.17	5100
1998-10-05	7.83	8.13	7.67	7.83	24297
1998-10-06	8.00	8.00	7.67	8.00	12297
1998-10-07	8.00	8.00	7.75	7.92	11397
1998-10-08	7.92	7.92	7.13	7.79	32697
1998-10-12	7.33	7.35	7.33	7.35	3300
1998-10-13	7.96	7.96	7.29	7.29	5400
1998-10-14	7.00	7.04	7.00	7.04	1800
1998-10-15	7.58	7.58	7.17	7.38	9900
1998-10-16	7.58	7.58	7.21	7.21	7800
1998-10-19	7.21	7.33	7.00	7.33	9000
1998-10-20	7.63	7.63	7.63	7.63	1800
1998-10-21	7.08	7.50	7.08	7.50	4500
1998-10-22	7.25	7.58	7.19	7.33	35097
1998-10-26	7.58	7.58	7.42	7.58	3000
1998-10-27	7.54	7.54	7.54	7.54	300
1998-10-28	7.54	7.67	7.50	7.50	19197
1998-10-29	7.50	7.83	7.50	7.83	12297
1998-10-30	7.92	8.00	7.79	7.83	19197
1998-11-02	8.00	8.00	7.88	7.88	9600
1998-11-03	7.88	8.13	7.56	7.75	11000
1998-11-04	8.00	8.00	7.81	7.91	16600
1998-11-05	7.94	8.00	7.88	8.00	2600
1998-11-06	7.91	7.94	7.91	7.94	15600
1998-11-09	7.94	7.94	7.56	7.56	11600
1998-11-10	7.63	7.94	7.63	7.75	3400
1998-11-11	7.75	7.75	7.75	7.75	8000
1998-11-12	7.94	8.66	7.75	8.66	57200
1998-11-13	8.75	8.75	8.00	8.75	1400
1998-11-16	8.63	9.25	8.63	9.25	3600
1998-11-17	8.63	9.25	8.50	9.25	6200
1998-11-18	8.75	9.25	8.75	9.25	600
1998-11-19	8.88	8.88	8.53	8.53	3000
1998-11-20	9.25	9.25	9.25	9.25	200
1998-11-23	8.75	9.00	8.75	8.75	5800
1998-11-24	8.97	8.97	8.75	8.75	1000
1998-11-25	9.00	9.25	8.75	8.75	5400
1998-11-27	8.75	8.75	8.75	8.75	200
1998-11-30	8.75	9.00	8.25	8.75	34200
1998-12-01	8.56	8.56	8.50	8.50	2800
1998-12-02	8.75	8.75	8.50	8.50	1200
1998-12-04	8.00	8.69	8.00	8.63	19800
1998-12-07	8.38	8.44	8.06	8.44	6800
1998-12-08	8.38	8.38	8.38	8.38	1000
1998-12-10	8.16	8.47	8.16	8.16	4400
1998-12-11	8.16	8.16	8.00	8.00	12200
1998-12-14	8.25	8.31	8.25	8.31	4400
1998-12-15	8.28	8.28	8.28	8.28	200
1998-12-16	8.69	8.69	8.69	8.69	1000
1998-12-17	8.31	8.31	8.31	8.31	600
1998-12-18	8.31	8.31	8.31	8.31	400
1998-12-21	8.31	8.69	8.00	8.69	2800
1998-12-22	8.63	8.63	8.03	8.03	3200
1998-12-23	8.03	8.06	7.88	8.00	36400
1998-12-24	7.91	7.91	7.91	7.91	8600
1998-12-28	8.00	8.06	8.00	8.00	23000
1998-12-29	8.25	8.25	8.00	8.00	11800
1998-12-30	8.00	8.03	7.88	7.88	18400
1998-12-31	7.94	8.50	7.94	8.25	55400
1999-01-04	8.31	8.31	8.00	8.00	7000
1999-01-05	8.00	8.00	8.00	8.00	2800
1999-01-06	7.94	8.06	7.94	7.94	6400
1999-01-07	8.00	8.00	7.94	8.00	7000
1999-01-08	8.06	8.06	8.06	8.06	13200
1999-01-11	8.00	8.00	7.88	7.88	4400
1999-01-12	7.88	7.88	7.88	7.88	6200
1999-01-13	7.75	7.81	7.72	7.72	7400
1999-01-15	7.72	7.75	7.72	7.75	1800
1999-01-19	7.78	7.81	7.78	7.78	3600
1999-01-20	8.19	8.19	7.81	7.88	8000
1999-01-21	8.25	8.25	7.88	8.06	12200
1999-01-22	7.94	7.94	7.81	7.94	3400
1999-01-25	8.06	8.13	7.88	8.00	19200
1999-01-26	8.00	8.13	7.81	8.00	14000
1999-01-27	8.03	8.03	8.00	8.00	16800
1999-01-28	8.00	8.00	7.81	7.81	12400
1999-01-29	8.13	8.13	8.06	8.13	31000
1999-02-01	8.13	8.13	7.81	7.81	13000
1999-02-02	7.81	8.00	7.81	8.00	6000
1999-02-03	7.94	8.13	7.81	8.00	12400
1999-02-04	8.06	8.06	8.00	8.06	12800
1999-02-05	8.00	8.13	8.00	8.13	30000
1999-02-08	8.06	8.13	8.06	8.13	15800
1999-02-09	8.00	8.00	8.00	8.00	1200
1999-02-10	8.06	8.25	8.00	8.13	13600
1999-02-11	8.13	8.50	8.13	8.25	12400
1999-02-12	8.38	8.50	8.38	8.50	9200
1999-02-16	8.38	8.44	8.38	8.44	15200
1999-02-17	8.38	8.56	8.38	8.56	58600
1999-02-18	8.50	8.50	8.50	8.50	1200
1999-02-19	8.19	8.38	8.19	8.38	12000
1999-02-22	8.19	8.19	8.19	8.19	200
1999-02-23	8.50	8.50	8.50	8.50	400
1999-02-24	8.38	8.38	8.38	8.38	1200
1999-02-25	8.38	9.13	8.38	9.13	40400
1999-02-26	8.75	9.06	8.75	9.00	3800
1999-03-01	9.00	9.06	9.00	9.06	5600
1999-03-02	8.81	8.94	8.56	8.56	21200
1999-03-03	8.59	8.94	8.59	8.63	18400
1999-03-04	8.75	8.75	8.75	8.75	2000
1999-03-05	8.66	8.69	8.25	8.25	59200
1999-03-08	8.44	8.44	8.38	8.44	2400
1999-03-09	8.31	8.31	8.13	8.25	24600
1999-03-10	8.13	8.19	8.00	8.00	8200
1999-03-11	8.00	8.25	7.88	7.88	11800
1999-03-12	7.91	8.25	7.91	8.25	4600
1999-03-15	8.00	8.25	8.00	8.25	400
1999-03-16	8.00	8.00	8.00	8.00	10600
1999-03-17	7.91	8.38	7.91	8.25	18000
1999-03-18	8.44	8.50	8.13	8.44	53200
1999-03-19	8.44	8.44	8.00	8.13	17600
1999-03-22	7.91	8.19	7.91	8.19	9200
1999-03-23	8.00	8.09	8.00	8.09	10200
1999-03-24	8.19	8.19	8.00	8.13	11000
1999-03-25	8.25	8.50	8.13	8.38	7200
1999-03-26	8.25	8.50	8.25	8.44	8000
1999-03-29	8.50	8.50	8.38	8.38	17000
1999-03-30	8.38	8.50	8.38	8.44	8000
1999-03-31	8.47	8.47	8.09	8.09	39000
1999-04-01	8.50	8.75	8.13	8.13	4200
1999-04-06	8.03	8.38	8.00	8.25	14000
1999-04-07	8.00	8.25	8.00	8.25	14800
1999-04-08	8.25	8.25	8.25	8.25	800
1999-04-09	8.13	8.25	8.00	8.06	10000
1999-04-12	8.06	8.09	8.06	8.09	4600
1999-04-13	8.50	8.50	8.50	8.50	20400
1999-04-14	8.25	8.25	8.06	8.06	35400
1999-04-15	8.13	8.13	8.13	8.13	4800
1999-04-16	8.50	8.50	8.00	8.13	27200
1999-04-19	8.00	8.25	8.00	8.00	6600
1999-04-20	8.00	8.25	7.91	7.91	6200
1999-04-21	8.06	8.06	8.06	8.06	1600
1999-04-22	8.19	8.31	8.06	8.31	22200
1999-04-23	8.19	8.25	8.19	8.25	4000
1999-04-26	8.50	8.50	8.50	8.50	400
1999-04-27	8.47	8.47	8.25	8.47	23800
1999-04-28	8.41	8.44	8.41	8.44	11400
1999-04-29	8.50	8.56	8.50	8.56	19600
1999-04-30	8.53	8.72	8.50	8.72	23000
1999-05-03	8.75	8.75	8.50	8.50	27800
1999-05-04	8.75	8.75	8.50	8.63	9400
1999-05-05	8.44	8.44	8.25	8.38	14400
1999-05-06	8.19	8.63	8.19	8.56	13800
1999-05-07	8.50	8.69	8.50	8.69	8200
1999-05-10	8.19	8.75	8.13	8.56	13000
1999-05-11	8.69	8.75	8.53	8.75	8600
1999-05-12	8.75	9.00	8.19	8.56	7000
1999-05-13	9.00	9.00	9.00	9.00	2400
1999-05-14	9.13	9.25	9.00	9.00	14400
1999-05-18	9.13	9.13	9.13	9.13	5600
1999-05-19	8.88	9.13	8.63	9.00	104800
1999-05-20	9.00	9.00	9.00	9.00	3000
1999-05-21	9.00	9.13	9.00	9.13	26400
1999-05-24	9.00	9.00	9.00	9.00	2600
1999-05-25	8.75	8.75	8.75	8.75	400
1999-05-27	8.97	9.06	8.50	8.97	27000
1999-05-28	8.81	9.00	8.75	8.91	31400
1999-06-01	8.94	8.94	8.94	8.94	2400
1999-06-02	8.94	9.19	8.94	9.19	104800
1999-06-03	9.25	9.34	9.06	9.25	10400
1999-06-04	9.25	9.56	9.00	9.13	12400
1999-06-07	9.13	9.13	9.13	9.13	2800
1999-06-08	9.03	9.31	9.03	9.31	377800
1999-06-09	9.50	9.50	9.06	9.25	6800
1999-06-10	9.25	9.38	9.06	9.38	87600
1999-06-14	9.13	9.13	9.13	9.13	800
1999-06-15	9.38	9.38	9.13	9.13	18400
1999-06-16	9.31	9.31	9.13	9.19	5800
1999-06-17	9.13	9.19	9.06	9.19	18400
1999-06-18	9.25	9.25	9.25	9.25	11000
1999-06-21	9.38	9.38	9.38	9.38	6000
1999-06-22	9.13	9.13	9.13	9.13	2800
1999-06-23	9.25	9.25	9.25	9.25	200
1999-06-24	9.13	9.25	9.13	9.25	12400
1999-06-25	9.13	9.25	9.13	9.25	5800
1999-06-28	9.25	9.38	9.25	9.25	26400
1999-06-29	9.31	9.31	9.25	9.25	8400
1999-06-30	9.31	9.31	9.25	9.25	63200
1999-07-01	9.31	9.31	9.19	9.31	5400
1999-07-02	9.13	9.13	9.13	9.13	2600
1999-07-06	9.13	9.31	9.13	9.31	15400
1999-07-07	9.25	9.25	9.06	9.06	5600
1999-07-08	9.00	9.00	8.63	8.78	14600
1999-07-09	8.81	8.81	8.63	8.69	17200
1999-07-13	8.63	8.97	8.63	8.88	2600
1999-07-14	9.06	9.31	9.06	9.19	20800
1999-07-15	9.31	9.38	9.19	9.38	22000
1999-07-16	9.19	9.50	9.19	9.50	4000
1999-07-19	9.31	9.31	9.31	9.31	5200
1999-07-20	9.38	9.38	9.38	9.38	1000
1999-07-21	9.38	9.38	9.38	9.38	5000
1999-07-22	9.44	9.44	9.44	9.44	600
1999-07-26	9.47	9.47	9.31	9.31	10200
1999-07-27	9.31	9.38	9.31	9.38	5200
1999-07-28	9.50	9.50	9.47	9.50	11200
1999-07-29	9.63	9.88	9.63	9.88	22800
1999-07-30	9.69	9.88	9.63	9.63	12600
1999-08-02	9.63	9.63	9.63	9.63	3400
1999-08-03	9.75	9.75	9.44	9.56	4000
1999-08-04	9.84	9.84	9.50	9.50	5200
1999-08-05	9.50	9.72	9.38	9.38	12400
1999-08-06	9.38	9.38	9.31	9.38	5800
1999-08-09	9.31	9.31	9.31	9.31	1000
1999-08-10	9.38	9.38	9.38	9.38	2800
1999-08-11	9.38	9.50	9.31	9.50	11400
1999-08-12	9.50	9.75	9.50	9.75	17400
1999-08-13	9.44	10.00	9.44	10.00	30400
1999-08-16	10.00	10.00	9.84	9.97	3600
1999-08-17	9.88	9.94	9.88	9.94	2600
1999-08-18	9.63	9.63	9.63	9.63	400
1999-08-19	9.63	9.63	9.63	9.63	1000
1999-08-20	9.75	9.75	9.75	9.75	400
1999-08-23	9.63	9.63	9.63	9.63	2000
1999-08-24	9.63	9.66	9.53	9.63	15600
1999-08-25	9.69	9.75	9.63	9.75	14000
1999-08-26	9.81	9.81	9.81	9.81	400
1999-08-27	9.88	9.88	9.88	9.88	400
1999-08-30	9.63	9.63	9.53	9.53	5000
1999-08-31	9.53	9.53	9.31	9.44	22000
1999-09-01	9.50	9.50	9.50	9.50	200
1999-09-02	9.44	9.44	9.44	9.44	400
1999-09-03	9.44	9.44	9.44	9.44	600
1999-09-07	9.41	9.63	9.38	9.38	17200
1999-09-08	9.34	9.56	9.31	9.56	343400
1999-09-09	9.34	9.44	9.34	9.44	2600
1999-09-10	9.34	9.34	9.31	9.31	19800
1999-09-13	9.56	9.56	9.31	9.53	6000
1999-09-14	9.38	9.38	9.38	9.38	200
1999-09-15	9.38	9.38	9.38	9.38	400
1999-09-16	9.41	9.41	9.41	9.41	4000
1999-09-17	9.31	9.31	9.31	9.31	2000
1999-09-21	9.31	9.31	8.50	8.50	9800
1999-09-22	9.06	9.06	8.88	9.06	4400
1999-09-23	8.75	8.75	8.38	8.63	13400
1999-09-24	8.50	8.63	8.50	8.63	1800
1999-09-27	8.56	8.56	8.50	8.50	5200
1999-09-28	8.50	8.50	8.38	8.38	5600
1999-09-29	8.56	8.56	8.50	8.50	2400
1999-09-30	8.56	9.25	8.56	9.19	51600
1999-10-01	9.19	9.50	9.16	9.16	4400
1999-10-04	9.22	9.22	9.13	9.13	9000
1999-10-07	9.06	9.06	8.94	8.94	1600
1999-10-08	8.94	8.94	8.88	8.88	5800
1999-10-11	9.00	9.00	9.00	9.00	200
1999-10-13	8.94	8.94	8.63	8.63	7000
1999-10-14	8.75	8.75	8.13	8.53	5400
1999-10-15	8.81	8.94	8.50	8.50	4600
1999-10-18	9.06	9.06	9.06	9.06	400
1999-10-20	8.69	9.06	8.69	8.69	9400
1999-10-21	8.69	8.88	8.69	8.86	203600
1999-10-22	8.69	8.69	8.69	8.69	400
1999-10-25	8.69	8.69	8.69	8.69	800
1999-10-26	8.75	9.06	8.75	9.06	9000
1999-10-27	9.00	9.03	9.00	9.03	2200
1999-10-28	9.00	9.19	9.00	9.19	1600
1999-10-29	9.06	9.31	9.06	9.31	8000
1999-11-01	9.38	9.50	9.38	9.50	27000
1999-11-02	9.50	9.91	9.50	9.63	20600
1999-11-03	9.88	9.88	9.63	9.63	1400
1999-11-04	9.75	9.88	9.75	9.75	2600
1999-11-05	9.75	9.94	9.75	9.94	3400
1999-11-08	9.94	9.97	9.94	9.97	1000
1999-11-09	9.88	9.97	9.88	9.88	2200
1999-11-10	9.88	9.88	9.88	9.88	200
1999-11-11	9.88	9.94	9.88	9.94	15000
1999-11-12	9.97	9.97	9.88	9.97	7600
1999-11-15	9.97	10.00	9.88	9.94	16200
1999-11-16	9.88	9.88	9.88	9.88	19000
1999-11-17	9.88	9.94	9.88	9.94	6000
1999-11-18	9.88	9.88	9.88	9.88	2000
1999-11-19	9.88	9.88	9.88	9.88	200
1999-11-22	9.91	10.03	9.91	10.03	11600
1999-11-24	10.06	10.22	10.06	10.22	13800
1999-11-29	10.13	10.28	10.13	10.19	14800
1999-11-30	10.06	10.31	10.06	10.25	27400
1999-12-01	10.13	10.13	10.06	10.06	3200
1999-12-02	10.06	10.06	10.06	10.06	6200
1999-12-03	10.09	10.09	9.81	9.81	17200
1999-12-06	9.75	9.91	9.50	9.50	13200
1999-12-07	9.50	9.50	9.38	9.38	7800
1999-12-08	9.38	9.38	9.31	9.31	5600
1999-12-09	9.56	9.56	9.31	9.38	5800
1999-12-10	9.50	9.50	9.50	9.50	1600
1999-12-13	9.31	9.50	9.28	9.28	22600
1999-12-14	9.06	9.06	9.06	9.06	2000
1999-12-15	9.06	9.06	9.00	9.00	2600
1999-12-16	9.00	9.13	8.88	9.09	30600
1999-12-17	9.00	9.44	9.00	9.44	10200
1999-12-21	9.31	9.31	9.16	9.16	1000
1999-12-22	9.16	9.38	9.00	9.38	21400
1999-12-23	9.25	9.25	9.22	9.22	5200
1999-12-27	9.25	9.44	9.00	9.00	20200
1999-12-28	9.00	9.19	9.00	9.16	40800
1999-12-29	9.06	9.06	9.06	9.06	3800
1999-12-30	9.19	9.22	9.13	9.22	7800
1999-12-31	9.47	9.63	9.38	9.63	27400
2000-01-03	9.63	9.69	8.88	8.88	12400
2000-01-04	9.13	9.13	9.00	9.00	4600
2000-01-05	9.00	9.00	9.00	9.00	400
2000-01-06	9.00	9.00	9.00	9.00	600
2000-01-07	9.03	9.13	9.03	9.03	8600
2000-01-10	9.03	9.03	9.03	9.03	5600
2000-01-11	9.03	9.03	9.00	9.00	32800
2000-01-12	8.88	8.88	8.88	8.88	800
2000-01-13	8.88	8.94	8.75	8.94	21600
2000-01-14	8.69	8.69	8.69	8.69	3600
2000-01-18	8.69	9.25	8.69	9.25	32800
2000-01-19	8.75	9.50	8.75	9.19	36800
2000-01-20	9.25	9.25	9.25	9.25	5000
2000-01-21	9.06	9.06	9.00	9.00	9400
2000-01-25	9.00	9.00	9.00	9.00	1000
2000-01-26	9.00	9.00	8.88	8.88	4600
2000-01-27	8.88	8.88	8.56	8.69	6600
2000-01-28	8.63	8.63	8.50	8.50	600
2000-01-31	8.50	8.56	8.38	8.38	4400
2000-02-01	8.25	8.50	7.88	8.13	19800
2000-02-02	8.31	8.31	8.25	8.31	7000
2000-02-03	8.31	8.31	8.31	8.31	200
2000-02-04	8.31	8.47	8.25	8.38	15400
2000-02-07	8.47	8.47	8.41	8.41	2600
2000-02-08	8.41	8.41	8.22	8.22	13400
2000-02-09	8.16	8.25	8.13	8.25	4800
2000-02-10	8.19	8.41	7.97	7.97	14000
2000-02-11	8.00	8.06	7.88	8.06	23400
2000-02-14	8.20	8.41	8.20	8.41	2400
2000-02-15	8.00	8.41	8.00	8.41	2800
2000-02-16	8.06	8.44	7.75	8.02	449400
2000-02-17	8.06	8.56	8.06	8.44	17400
2000-02-18	8.50	8.50	8.00	8.06	3800
2000-02-22	8.19	8.19	8.19	8.19	6000
2000-02-23	8.00	8.00	8.00	8.00	200
2000-02-24	8.00	8.13	8.00	8.00	14600
2000-02-25	8.00	8.31	8.00	8.31	7800
2000-02-28	7.94	7.94	7.94	7.94	1600
2000-02-29	7.88	8.13	7.88	8.13	18400
2000-03-01	8.50	8.50	8.00	8.00	1000
2000-03-02	8.00	8.31	8.00	8.00	3000
2000-03-06	8.00	8.31	8.00	8.31	1200
2000-03-07	8.06	8.06	8.06	8.06	15200
2000-03-08	8.13	8.13	7.75	7.75	11200
2000-03-09	8.00	8.00	7.75	7.84	9200
2000-03-10	7.75	7.88	7.56	7.56	12400
2000-03-13	7.69	7.69	7.38	7.38	14400
2000-03-14	7.56	7.56	7.50	7.50	7200
2000-03-15	7.50	7.63	7.50	7.63	16600
2000-03-16	8.00	8.00	7.88	7.88	12000
2000-03-17	7.81	7.81	7.69	7.69	6200
2000-03-20	7.94	7.97	7.50	7.97	51800
2000-03-21	7.88	7.88	7.56	7.56	12800
2000-03-22	7.56	7.66	7.56	7.56	28600
2000-03-23	7.91	7.91	7.56	7.63	17200
2000-03-24	7.69	7.69	7.56	7.56	6200
2000-03-27	7.94	7.94	7.56	7.63	16600
2000-03-28	7.63	7.63	7.63	7.63	600
2000-03-29	7.63	7.63	7.56	7.56	14800
2000-03-30	7.63	7.94	7.63	7.69	10600
2000-03-31	7.81	8.00	7.69	7.75	46800
2000-04-03	7.97	8.03	7.97	8.03	18400
2000-04-04	7.91	7.91	7.75	7.75	16600
2000-04-07	7.88	7.88	7.75	7.75	600
2000-04-10	7.81	8.13	7.81	8.13	11600
2000-04-11	8.00	8.06	8.00	8.06	15800
2000-04-12	8.06	8.06	8.06	8.06	25800
2000-04-13	8.22	8.25	8.13	8.25	17600
2000-04-14	8.00	8.00	8.00	8.00	400
2000-04-17	8.00	8.25	8.00	8.25	3200
2000-04-18	8.00	8.00	8.00	8.00	200
2000-04-19	8.00	8.25	8.00	8.00	3000
2000-04-20	8.00	8.06	8.00	8.06	72000
2000-04-24	8.00	8.09	8.00	8.09	400
2000-04-25	8.13	8.13	8.00	8.09	39400
2000-04-26	8.25	8.25	8.25	8.25	200
2000-05-01	7.94	7.94	7.94	7.94	600
2000-05-02	7.94	8.00	7.94	8.00	32800
2000-05-03	7.94	8.00	7.94	8.00	7400
2000-05-04	7.88	7.88	7.88	7.88	800
2000-05-05	7.88	8.13	7.88	8.13	22600
2000-05-08	8.25	8.25	8.00	8.00	4200
2000-05-09	8.00	8.00	7.94	7.94	31400
2000-05-10	8.00	8.00	8.00	8.00	10000
2000-05-11	7.88	7.88	7.88	7.88	3800
2000-05-12	8.03	8.03	8.00	8.03	30600
2000-05-15	8.00	8.00	7.81	7.94	14600
2000-05-16	7.88	7.94	7.88	7.88	64600
2000-05-17	7.88	7.94	7.88	7.88	24200
2000-05-18	8.00	8.00	8.00	8.00	1600
2000-05-19	7.88	7.88	7.88	7.88	1800
2000-05-22	7.91	7.91	7.91	7.91	1600
2000-05-23	7.94	8.00	7.88	8.00	14400
2000-05-24	7.94	7.94	7.75	7.88	20000
2000-05-26	7.81	7.81	7.69	7.72	3600
2000-05-30	7.69	7.75	7.69	7.75	4800
2000-05-31	8.00	8.00	8.00	8.00	3000
2000-06-01	8.00	8.13	8.00	8.06	9800
2000-06-02	7.81	8.06	7.81	8.06	6600
2000-06-05	8.00	8.25	7.94	8.25	10000
2000-06-06	8.00	8.06	7.94	8.06	19400
2000-06-07	7.88	7.94	7.88	7.94	55000
2000-06-08	7.97	8.00	7.88	8.00	22000
2000-06-09	7.88	7.94	7.88	7.94	31000
2000-06-12	8.19	8.19	7.88	7.88	9400
2000-06-13	7.88	7.94	7.88	7.88	60200
2000-06-14	8.00	8.19	7.88	7.88	3400
2000-06-15	7.94	7.94	7.94	7.94	10000
2000-06-16	7.84	8.00	7.81	8.00	4800
2000-06-19	8.00	8.00	7.94	8.00	2000
2000-06-20	8.00	8.00	8.00	8.00	2800
2000-06-21	8.00	8.00	8.00	8.00	800
2000-06-22	7.88	8.25	7.88	8.25	3800
2000-06-23	8.25	8.25	8.25	8.25	800
2000-06-26	7.94	7.94	7.94	7.94	200
2000-06-27	8.09	8.09	7.88	8.00	4200
2000-06-28	8.25	8.25	8.13	8.25	66800
2000-06-29	8.50	8.50	8.50	8.50	2600
2000-06-30	8.00	8.56	8.00	8.25	43800
2000-07-03	8.50	8.50	8.50	8.50	3200
2000-07-05	8.00	8.13	8.00	8.13	400
2000-07-06	8.13	8.25	8.13	8.13	14200
2000-07-07	8.13	8.38	8.13	8.13	28400
2000-07-10	8.13	8.13	8.13	8.13	800
2000-07-11	8.13	8.13	8.13	8.13	400
2000-07-12	8.13	8.13	8.13	8.13	1000
2000-07-13	8.38	8.38	8.13	8.13	3600
2000-07-14	8.38	8.38	8.13	8.13	6600
2000-07-17	8.13	8.13	8.13	8.13	6000
2000-07-18	8.13	8.22	8.13	8.19	16200
2000-07-19	8.25	8.56	8.25	8.47	24600
2000-07-20	8.63	8.63	8.25	8.25	10600
2000-07-21	8.50	8.50	8.38	8.38	23400
2000-07-24	8.38	8.47	8.38	8.38	21600
2000-07-25	8.25	8.38	8.25	8.38	31200
2000-07-26	8.25	8.25	8.22	8.22	54600
2000-07-27	8.19	8.22	8.19	8.22	10600
2000-07-28	8.22	8.22	8.22	8.22	600
2000-07-31	8.38	8.47	8.22	8.22	4800
2000-08-01	8.22	8.22	8.22	8.22	8400
2000-08-02	8.22	8.22	8.22	8.22	600
2000-08-03	8.22	8.22	8.22	8.22	13000
2000-08-04	8.22	8.22	8.22	8.22	200
2000-08-08	8.22	8.25	8.09	8.25	40000
2000-08-09	8.19	8.19	8.19	8.19	200
2000-08-10	8.25	8.25	8.25	8.25	6000
2000-08-11	8.13	8.25	8.13	8.13	10200
2000-08-14	8.13	8.25	8.13	8.16	12200
2000-08-15	8.13	8.13	8.13	8.13	200
2000-08-16	8.28	8.38	8.13	8.25	14800
2000-08-17	8.13	8.31	8.09	8.31	21400
2000-08-18	8.09	8.09	7.97	8.06	30400
2000-08-21	7.97	7.97	7.94	7.94	8600
2000-08-22	7.97	7.97	7.81	7.84	29400
2000-08-23	7.97	8.00	7.97	8.00	4400
2000-08-24	7.94	8.00	7.94	7.94	13000
2000-08-25	8.00	8.00	8.00	8.00	10000
2000-08-28	7.94	8.00	7.88	7.88	41800
2000-08-29	8.00	8.44	8.00	8.28	208000
2000-08-30	8.31	8.38	8.25	8.25	156800
2000-08-31	8.34	8.50	8.34	8.47	13200
2000-09-01	8.59	8.75	8.47	8.75	25600
2000-09-05	8.84	8.84	8.69	8.69	2600
2000-09-06	8.75	8.75	8.50	8.50	23800
2000-09-07	8.50	8.50	8.25	8.34	4600
2000-09-08	8.28	8.44	8.22	8.44	1600
2000-09-11	8.16	8.23	8.00	8.23	27400
2000-09-12	8.31	8.31	8.13	8.31	2600
2000-09-13	8.31	8.34	8.16	8.34	4600
2000-09-14	8.34	8.50	8.34	8.50	23400
2000-09-15	8.38	8.38	8.13	8.19	22000
2000-09-18	8.25	8.25	8.00	8.00	37200
2000-09-20	8.00	8.19	7.91	8.09	20800
2000-09-21	8.13	8.13	8.00	8.00	2200
2000-09-22	8.00	8.13	8.00	8.13	8800
2000-09-25	8.25	8.44	8.19	8.31	28600
2000-09-26	8.44	8.50	8.22	8.50	10600
2000-09-27	8.50	8.50	8.22	8.25	30400
2000-09-28	8.38	8.50	8.09	8.19	43800
2000-09-29	8.19	8.50	8.19	8.31	35600
2000-10-02	8.50	8.50	8.50	8.50	4600
2000-10-03	8.19	8.38	8.19	8.38	4200
2000-10-04	8.38	8.38	8.38	8.38	2400
2000-10-05	8.50	8.50	8.38	8.38	3400
2000-10-06	8.19	8.19	8.19	8.19	800
2000-10-09	8.25	8.25	8.16	8.25	20800
2000-10-10	8.25	8.25	8.16	8.16	7600
2000-10-11	8.06	8.13	8.06	8.13	1800
2000-10-13	8.06	8.06	8.03	8.03	11800
2000-10-16	8.03	8.03	8.00	8.00	5600
2000-10-17	8.00	8.00	8.00	8.00	3400
2000-10-19	8.00	8.00	7.97	8.00	26600
2000-10-20	8.19	8.25	8.19	8.25	1600
2000-10-23	8.25	8.25	8.06	8.25	5400
2000-10-24	8.25	8.25	8.25	8.25	19600
2000-10-25	8.00	8.28	7.38	7.50	22800
2000-10-26	7.75	7.75	7.75	7.75	3200
2000-10-31	7.91	7.91	7.69	7.75	13800
2000-11-01	7.69	7.81	7.69	7.81	1200
2000-11-02	7.81	7.91	7.75	7.75	21000
2000-11-06	7.75	8.13	7.75	7.88	4600
2000-11-07	7.75	7.75	7.75	7.75	2800
2000-11-08	7.88	7.88	7.69	7.72	3800
2000-11-09	7.72	7.72	7.72	7.72	400
2000-11-10	7.69	7.69	7.63	7.69	3600
2000-11-13	7.72	7.88	7.72	7.88	4800
2000-11-14	7.88	8.19	7.88	8.19	6200
2000-11-15	7.88	7.88	7.81	7.81	2000
2000-11-16	7.88	7.88	7.88	7.88	4000
2000-11-17	8.19	8.19	7.88	7.88	9000
2000-11-20	7.88	7.88	7.75	7.75	2200
2000-11-21	7.75	7.75	7.75	7.75	1600
2000-11-22	7.69	7.69	7.69	7.69	400
2000-11-27	7.63	7.63	7.63	7.63	9800
2000-11-28	7.88	7.88	7.63	7.63	1000
2000-11-29	7.63	7.63	7.63	7.63	3600
2000-11-30	7.63	7.63	7.50	7.63	1800
2000-12-01	7.50	7.72	7.44	7.44	9600
2000-12-05	7.69	7.81	7.41	7.69	25000
2000-12-06	7.75	7.81	7.75	7.81	4800
2000-12-07	7.63	7.63	7.63	7.63	1200
2000-12-08	7.69	7.81	7.69	7.81	5000
2000-12-11	7.88	7.88	7.81	7.81	6200
2000-12-13	8.00	8.00	7.75	7.75	2200
2000-12-14	8.00	8.00	7.56	7.59	16800
2000-12-15	7.56	7.56	7.50	7.50	16800
2000-12-18	7.56	7.56	7.41	7.44	7800
2000-12-19	7.56	7.56	7.56	7.56	6800
2000-12-20	7.50	7.50	7.50	7.50	3000
2000-12-21	7.50	7.50	7.38	7.38	16800
2000-12-22	7.38	7.50	7.38	7.44	5600
2000-12-26	7.50	7.72	7.38	7.50	11800
2000-12-27	7.53	7.72	7.50	7.63	15400
2000-12-28	7.72	7.75	7.69	7.69	5800
2000-12-29	8.22	8.38	7.72	8.00	61600
2001-01-02	7.81	8.19	7.75	7.75	5400
2001-01-03	7.88	8.13	7.88	8.13	5200
2001-01-04	8.00	8.00	8.00	8.00	4000
2001-01-05	8.03	8.03	7.88	7.88	4600
2001-01-08	8.00	8.00	8.00	8.00	600
2001-01-09	7.94	8.06	7.53	7.53	27600
2001-01-10	7.53	7.53	7.38	7.50	14600
2001-01-11	7.41	7.75	7.41	7.56	10600
2001-01-12	7.50	7.53	7.44	7.50	13600
2001-01-16	7.50	7.50	7.44	7.50	20600
2001-01-17	7.44	7.50	7.31	7.50	24400
2001-01-18	7.50	7.88	7.47	7.69	53600
2001-01-19	7.69	7.69	7.69	7.69	15800
2001-01-22	7.75	7.75	7.75	7.75	2000
2001-01-23	7.75	7.75	7.56	7.69	14200
2001-01-24	7.63	7.81	7.50	7.56	12200
2001-01-25	7.50	7.94	7.38	7.44	24400
2001-01-26	7.50	7.63	7.50	7.63	3200
2001-01-29	7.63	7.63	7.63	7.63	1600
2001-01-30	7.63	7.81	7.63	7.81	5000
2001-01-31	7.88	8.00	7.88	7.88	14200
2001-02-01	7.88	8.13	7.88	8.00	17400
2001-02-02	8.00	8.06	7.94	7.94	23000
2001-02-05	7.94	8.13	7.94	8.03	90000
2001-02-06	8.00	8.16	8.00	8.00	14400
2001-02-07	8.00	8.13	7.94	8.00	51400
2001-02-08	8.13	8.13	8.06	8.06	400
2001-02-09	8.09	8.09	8.03	8.03	1800
2001-02-12	8.00	8.31	8.00	8.31	15200
2001-02-13	8.09	8.28	8.09	8.13	9400
2001-02-14	8.13	8.13	8.09	8.13	104200
2001-02-15	8.09	8.13	8.06	8.06	144400
2001-02-16	8.06	8.25	8.06	8.13	38000
2001-02-20	8.06	8.38	8.06	8.31	2400
2001-02-21	8.31	8.31	8.13	8.13	4200
2001-02-22	8.13	8.19	8.00	8.13	20600
2001-02-23	8.09	8.13	8.09	8.13	25400
2001-02-26	8.06	8.19	8.06	8.13	22000
2001-02-27	8.13	8.38	8.00	8.00	156600
2001-02-28	7.94	8.00	7.94	8.00	2400
2001-03-01	7.81	7.81	7.81	7.81	400
2001-03-02	7.81	7.94	7.81	7.94	11600
2001-03-05	7.97	8.00	7.91	8.00	38400
2001-03-06	8.00	8.06	7.69	7.75	81400
2001-03-07	7.88	8.25	7.88	8.19	13400
2001-03-08	7.88	8.00	7.88	8.00	6400
2001-03-09	7.91	7.91	7.91	7.91	200
2001-03-12	8.13	8.13	7.91	7.91	5000
2001-03-14	7.91	8.06	7.91	7.91	7000
2001-03-15	8.00	8.00	8.00	8.00	6000
2001-03-16	7.94	7.94	7.94	7.94	2200
2001-03-19	8.00	8.06	7.94	8.03	27800
2001-03-20	8.00	8.00	7.94	7.94	5400
2001-03-21	8.00	8.00	8.00	8.00	2000
2001-03-22	7.94	8.16	7.94	8.03	9600
2001-03-23	8.00	8.00	7.94	7.94	4200
2001-03-26	7.94	8.19	7.94	8.06	24200
2001-03-27	8.19	8.19	7.84	7.84	26400
2001-03-28	7.97	7.97	7.84	7.84	10200
2001-03-29	7.88	8.00	7.84	8.00	37200
2001-03-30	8.00	8.19	7.88	8.19	40400
2001-04-02	8.19	8.50	8.00	8.13	18400
2001-04-03	8.00	8.00	8.00	8.00	1600
2001-04-04	8.22	8.22	7.94	8.16	6000
2001-04-05	7.94	7.94	7.72	7.75	39800
2001-04-06	8.00	8.00	7.63	7.63	5600
2001-04-09	7.63	7.75	7.50	7.63	28400
2001-04-10	7.63	7.63	7.50	7.50	15600
2001-04-11	7.88	7.88	7.88	7.88	600
2001-04-12	7.26	7.65	7.25	7.65	19600
2001-04-16	7.50	7.60	7.41	7.41	10000
2001-04-17	7.45	7.70	7.45	7.70	4400
2001-04-18	7.53	8.00	7.53	7.70	14400
2001-04-19	7.68	7.75	7.68	7.68	10600
2001-04-20	7.75	8.00	7.75	7.88	72600
2001-04-23	7.63	7.78	7.63	7.78	7000
2001-04-24	7.77	7.97	7.77	7.97	1600
2001-04-25	7.83	7.88	7.83	7.88	4200
2001-04-26	7.88	8.00	7.88	7.90	9000
2001-04-27	8.03	8.03	8.03	8.03	11000
2001-04-30	8.13	8.15	8.00	8.10	56400
2001-05-01	8.13	8.30	8.13	8.20	17200
2001-05-02	8.15	8.30	8.15	8.25	17600
2001-05-04	8.25	8.25	8.15	8.20	9000
2001-05-07	8.20	8.25	8.20	8.20	14000
2001-05-08	8.20	8.25	8.05	8.05	30800
2001-05-09	8.05	8.20	8.00	8.00	5400
2001-05-10	8.00	8.00	8.00	8.00	400
2001-05-11	8.00	8.00	8.00	8.00	9000
2001-05-14	8.15	8.20	7.70	7.70	15000
2001-05-15	7.73	7.80	7.73	7.80	3800
2001-05-16	7.80	7.99	7.80	7.85	49600
2001-05-17	7.85	8.25	7.85	8.25	63400
2001-05-18	8.05	8.35	8.05	8.30	19600
2001-05-21	8.10	8.30	8.00	8.20	22600
2001-05-22	8.20	8.35	8.15	8.23	22600
2001-05-23	8.23	8.48	8.23	8.48	6600
2001-05-24	8.48	8.55	8.25	8.55	23400
2001-05-25	8.50	8.50	8.25	8.25	10000
2001-05-29	8.63	8.63	8.33	8.50	22400
2001-05-30	8.30	8.50	8.30	8.30	12600
2001-05-31	8.25	8.55	8.25	8.38	6800
2001-06-01	8.30	8.30	8.13	8.13	31200
2001-06-04	8.20	8.50	8.20	8.50	9000
2001-06-05	8.39	8.39	8.25	8.25	12600
2001-06-06	8.38	8.38	8.33	8.35	44000
2001-06-07	8.25	8.33	8.23	8.23	154200
2001-06-08	8.20	8.20	8.20	8.20	800
2001-06-11	8.20	8.25	8.20	8.20	3000
2001-06-12	8.20	8.23	8.20	8.20	10200
2001-06-13	8.20	8.27	8.20	8.25	23400
2001-06-14	8.20	8.20	8.20	8.20	6400
2001-06-15	8.27	8.27	8.20	8.20	59000
2001-06-18	8.18	8.25	8.18	8.25	1000
2001-06-19	8.25	8.25	8.25	8.25	7200
2001-06-20	8.18	8.31	8.18	8.29	73600
2001-06-21	8.28	8.31	8.23	8.23	48200
2001-06-22	8.25	8.50	8.20	8.50	7000
2001-06-25	8.29	8.29	8.29	8.29	200
2001-06-26	8.50	8.75	8.50	8.53	61000
2001-06-27	8.53	8.53	8.13	8.25	48800
2001-06-28	8.31	8.78	8.31	8.67	16800
2001-06-29	8.73	8.73	8.40	8.40	32400
2001-07-02	8.55	8.55	8.38	8.38	13600
2001-07-03	8.45	8.53	8.45	8.53	6400
2001-07-05	8.45	8.53	8.40	8.45	10000
2001-07-06	8.45	8.59	8.40	8.59	10200
2001-07-09	8.62	8.62	8.50	8.60	3800
2001-07-10	8.53	8.53	8.50	8.52	3400
2001-07-12	8.62	8.63	8.50	8.50	4400
2001-07-13	8.50	8.50	8.50	8.50	200
2001-07-16	8.55	8.55	8.55	8.55	1000
2001-07-17	8.58	8.67	8.58	8.63	39000
2001-07-18	8.75	8.75	8.63	8.73	8000
2001-07-19	8.70	9.14	8.68	9.14	30400
2001-07-20	9.14	10.14	9.03	9.90	15000
2001-07-23	9.63	9.63	8.85	8.96	36800
2001-07-24	9.00	9.00	8.96	8.96	5600
2001-07-25	9.00	9.00	8.96	8.96	9000
2001-07-26	8.80	8.81	8.80	8.81	4000
2001-07-27	9.00	9.20	8.81	9.00	5800
2001-07-30	9.00	9.00	9.00	9.00	2400
2001-07-31	9.24	9.24	9.00	9.00	5600
2001-08-02	9.03	9.03	9.03	9.03	200
2001-08-03	9.19	9.20	9.10	9.20	24800
2001-08-06	9.38	9.38	9.30	9.38	7400
2001-08-07	9.08	9.50	9.08	9.47	3400
2001-08-08	9.48	9.48	9.33	9.33	600
2001-08-09	9.46	9.50	9.46	9.50	3600
2001-08-10	9.36	9.55	9.36	9.51	6000
2001-08-13	9.59	9.60	9.50	9.50	6800
2001-08-14	9.50	9.70	9.50	9.70	3200
2001-08-15	9.75	9.75	9.58	9.58	3400
2001-08-16	9.60	9.60	9.50	9.50	8800
2001-08-17	9.40	9.73	9.40	9.73	20000
2001-08-20	9.72	9.80	9.72	9.80	3600
2001-08-21	9.78	9.78	9.75	9.77	1800
2001-08-22	9.77	9.77	9.55	9.75	13000
2001-08-23	9.57	9.75	9.57	9.71	63000
2001-08-24	9.66	9.75	9.66	9.75	20800
2001-08-27	9.59	9.59	9.59	9.59	4600
2001-08-28	9.63	9.65	9.59	9.60	87600
2001-08-29	9.60	9.65	9.60	9.65	5000
2001-08-30	9.63	9.65	9.59	9.61	96800
2001-08-31	9.58	9.80	9.58	9.80	19800
2001-09-04	9.80	9.80	9.68	9.80	2800
2001-09-05	9.66	9.66	9.65	9.65	17000
2001-09-06	9.68	9.68	9.60	9.60	22200
2001-09-07	9.65	9.65	9.63	9.63	45400
2001-09-10	9.65	9.65	9.65	9.65	13000
2001-09-17	9.65	9.80	9.65	9.65	12200
2001-09-18	9.68	9.88	9.50	9.50	18000
2001-09-19	9.55	9.55	9.55	9.55	52000
2001-09-20	9.48	9.53	9.48	9.53	29400
2001-09-21	9.50	9.65	9.48	9.53	145600
2001-09-24	9.53	9.70	9.53	9.63	9800
2001-09-25	9.55	9.62	9.55	9.62	9600
2001-09-26	9.53	9.68	9.53	9.60	16800
2001-09-27	9.48	9.58	9.48	9.58	10200
2001-09-28	9.60	9.74	9.60	9.65	37200
2001-10-01	9.65	9.65	9.46	9.48	5800
2001-10-02	9.48	9.60	9.48	9.50	5000
2001-10-03	9.60	9.87	9.50	9.87	63200
2001-10-04	9.87	9.87	9.65	9.65	24200
2001-10-05	9.65	9.65	9.50	9.50	6200
2001-10-08	9.50	9.50	9.50	9.50	200
2001-10-09	9.50	9.65	9.50	9.65	66000
2001-10-10	9.65	9.70	9.33	9.70	7000
2001-10-11	9.24	9.30	9.13	9.25	30200
2001-10-12	9.25	9.55	9.13	9.13	8200
2001-10-15	9.50	9.63	9.20	9.63	23200
2001-10-16	9.32	9.35	9.30	9.30	10000
2001-10-17	9.50	9.50	9.38	9.50	8800
2001-10-18	9.40	9.50	9.10	9.15	65400
2001-10-19	9.03	9.50	8.90	9.50	18200
2001-10-22	9.13	9.13	9.13	9.13	1600
2001-10-23	9.13	9.40	8.89	8.97	8000
2001-10-24	8.95	9.40	8.95	9.40	320400
2001-10-25	9.41	9.42	9.13	9.25	184200
2001-10-26	9.43	9.46	9.34	9.34	32600
2001-10-29	9.34	9.34	9.13	9.13	400
2001-10-30	9.25	9.58	9.25	9.38	11800
2001-10-31	9.33	9.45	9.33	9.35	5400
2001-11-01	9.35	9.50	9.33	9.38	35200
2001-11-05	9.30	9.38	9.20	9.22	296400
2001-11-06	9.35	9.47	9.33	9.47	28800
2001-11-07	9.28	9.38	9.28	9.37	63200
2001-11-08	9.35	9.36	9.33	9.36	22000
2001-11-09	9.37	9.38	9.37	9.38	2400
2001-11-13	9.40	9.40	9.40	9.40	200
2001-11-14	9.35	9.57	9.28	9.57	23400
2001-11-15	9.51	9.59	9.50	9.50	3800
2001-11-16	9.43	9.60	9.38	9.50	2000
2001-11-19	9.53	9.53	9.53	9.53	200
2001-11-20	9.35	9.35	9.35	9.35	2600
2001-11-26	9.33	9.34	9.33	9.33	18800
2001-11-27	9.44	9.45	9.38	9.45	2400
2001-11-28	9.38	9.38	9.38	9.38	400
2001-11-29	9.45	9.45	9.38	9.38	4400
2001-11-30	9.38	9.47	9.38	9.47	6800
2001-12-03	9.39	9.39	9.39	9.39	7800
2001-12-04	9.39	9.48	9.39	9.48	11800
2001-12-05	9.39	9.48	9.36	9.36	25600
2001-12-06	9.45	9.51	9.40	9.41	21000
2001-12-07	9.40	9.50	9.36	9.36	54200
2001-12-10	9.36	9.40	9.34	9.40	26600
2001-12-11	9.50	9.50	9.45	9.45	21400
2001-12-12	9.40	9.40	9.40	9.40	2000
2001-12-13	9.36	9.50	9.33	9.43	98400
2001-12-14	9.35	9.40	9.35	9.40	10200
2001-12-17	9.33	9.33	9.33	9.33	4200
2001-12-18	9.33	9.33	9.33	9.33	2000
2001-12-19	9.33	9.40	9.33	9.35	3000
2001-12-20	9.48	9.48	9.48	9.48	1000
2001-12-21	9.35	9.35	9.35	9.35	8600
2001-12-24	9.43	9.43	9.43	9.43	200
2001-12-27	9.45	9.45	9.45	9.45	3800
2001-12-28	9.40	9.54	9.40	9.40	8400
2001-12-31	9.50	9.50	9.40	9.50	29200
2002-01-02	9.40	9.50	9.40	9.40	16400
2002-01-03	9.53	9.53	9.45	9.45	1200
2002-01-04	9.47	9.63	9.43	9.43	18000
2002-01-07	9.50	9.50	9.50	9.50	200
2002-01-08	9.48	9.56	9.43	9.56	20200
2002-01-10	9.38	9.43	9.38	9.43	600
2002-01-11	9.43	9.56	9.38	9.38	2000
2002-01-14	9.45	9.45	9.40	9.40	600
2002-01-15	9.43	9.43	9.35	9.36	18600
2002-01-16	9.48	9.48	9.35	9.35	13000
2002-01-17	9.35	9.36	9.21	9.30	114000
2002-01-18	9.33	9.43	9.33	9.43	1800
2002-01-22	9.42	9.43	9.33	9.38	3000
2002-01-23	9.43	9.48	9.38	9.45	4200
2002-01-24	9.33	9.33	9.03	9.03	3000
2002-01-25	9.03	9.03	9.03	9.03	1000
2002-01-28	9.05	9.33	9.05	9.15	2200
2002-01-29	9.32	9.32	9.13	9.30	6800
2002-01-30	9.35	9.37	9.35	9.35	3400
2002-01-31	9.40	9.48	9.03	9.48	12800
2002-02-01	9.50	9.62	9.50	9.60	7800
2002-02-04	9.50	9.68	9.50	9.63	9200
2002-02-05	9.62	9.69	9.62	9.69	5400
2002-02-06	9.62	9.68	9.40	9.50	13000
2002-02-07	9.45	9.45	9.45	9.45	400
2002-02-08	9.70	9.78	9.70	9.78	2600
2002-02-11	9.70	9.78	9.70	9.78	600
2002-02-12	9.75	9.88	9.75	9.88	2800
2002-02-13	9.95	10.10	9.75	10.00	4800
2002-02-14	9.90	10.00	9.90	9.90	7400
2002-02-15	9.81	9.81	9.81	9.81	800
2002-02-19	9.98	10.00	9.97	9.98	4000
2002-02-20	9.89	9.98	9.80	9.80	1600
2002-02-21	9.80	9.93	9.80	9.93	5400
2002-02-22	9.92	9.97	9.92	9.95	8400
2002-02-25	9.97	10.00	9.97	10.00	30000
2002-02-26	9.98	10.00	9.98	10.00	13600
2002-02-27	9.97	9.98	9.97	9.97	11400
2002-02-28	10.00	10.00	9.96	10.00	6400
2002-03-01	9.98	10.05	9.98	10.05	800
2002-03-04	10.05	10.05	10.00	10.00	18600
2002-03-05	9.98	10.00	9.97	9.98	11200
2002-03-06	9.95	10.05	9.88	9.88	8600
2002-03-07	9.98	10.05	9.98	10.03	1000
2002-03-08	9.88	9.88	9.88	9.88	3600
2002-03-12	9.94	10.00	9.94	10.00	2200
2002-03-13	10.00	10.00	10.00	10.00	2000
2002-03-14	9.86	9.97	9.85	9.85	2400
2002-03-15	9.77	9.97	9.60	9.88	3000
2002-03-18	9.70	9.70	9.70	9.70	3600
2002-03-19	9.87	9.88	9.70	9.70	3600
2002-03-20	9.92	9.92	9.70	9.70	7000
2002-03-21	9.93	9.93	9.65	9.93	6800
2002-03-22	9.93	9.93	9.72	9.72	3200
2002-03-25	9.93	10.00	9.72	10.00	6600
2002-03-26	10.00	10.00	9.93	9.97	17200
2002-03-27	10.05	10.08	10.02	10.08	9400
2002-03-28	10.13	10.75	10.10	10.53	39000
2002-04-01	10.50	10.65	10.47	10.55	18600
2002-04-02	10.63	10.80	10.60	10.65	16200
2002-04-03	10.71	10.75	10.71	10.75	3200
2002-04-04	10.74	11.27	10.74	11.27	20000
2002-04-05	11.30	11.37	11.13	11.35	4000
2002-04-08	11.18	11.88	11.13	11.88	20600
2002-04-09	11.88	12.05	11.55	11.83	29400
2002-04-10	11.66	12.38	11.66	11.85	14600
2002-04-11	12.43	12.50	11.90	12.38	4400
2002-04-12	12.48	12.48	12.15	12.37	15400
2002-04-15	12.32	12.40	12.26	12.26	3800
2002-04-16	12.05	12.18	12.00	12.15	29400
2002-04-17	12.15	12.15	11.94	12.05	21400
2002-04-18	11.92	12.05	11.80	12.00	28400
2002-04-19	12.05	12.05	11.25	11.48	47600
2002-04-22	11.25	11.25	10.50	11.05	35600
2002-04-23	11.00	11.03	10.86	10.98	33400
2002-04-24	10.98	11.13	10.85	10.85	9200
2002-04-25	11.15	11.18	11.00	11.18	4200
2002-04-26	11.18	11.30	11.00	11.05	34400
2002-04-29	11.00	11.33	11.00	11.25	7000
2002-04-30	11.27	11.50	11.27	11.50	4600
2002-05-01	11.25	11.55	11.25	11.38	11000
2002-05-02	11.67	12.13	11.67	12.13	20400
2002-05-03	12.00	12.00	11.88	11.93	41200
2002-05-06	12.01	12.01	11.75	12.00	20400
2002-05-07	12.00	12.00	11.89	11.89	2800
2002-05-08	12.13	12.38	11.85	12.16	44000
2002-05-09	12.18	12.18	11.75	11.90	24400
2002-05-10	11.80	11.80	11.50	11.64	14400
2002-05-13	11.51	12.05	11.51	11.87	4200
2002-05-14	11.75	12.38	11.75	12.13	17800
2002-05-15	12.05	12.08	12.05	12.08	2800
2002-05-16	12.05	12.15	11.85	12.13	18200
2002-05-17	12.15	12.18	12.04	12.12	13600
2002-05-20	12.20	12.50	12.13	12.38	58000
2002-05-21	12.50	12.50	12.14	12.50	29000
2002-05-22	12.38	12.38	11.96	12.38	3000
2002-05-23	12.38	13.00	12.38	13.00	23400
2002-05-24	13.04	13.05	12.80	13.00	6800
2002-05-28	13.00	13.06	12.51	13.06	9600
2002-05-29	13.10	13.25	12.95	13.25	47600
2002-05-30	13.28	13.40	13.06	13.33	91400
2002-05-31	13.25	13.30	12.77	13.25	34200
2002-06-03	13.25	13.25	12.70	13.00	12400
2002-06-04	13.25	13.25	12.63	13.00	26600
2002-06-05	12.63	12.88	12.63	12.85	14800
2002-06-06	12.63	12.88	12.63	12.73	34400
2002-06-07	12.73	12.80	12.73	12.80	2800
2002-06-10	12.82	12.95	12.82	12.90	51000
2002-06-11	12.95	13.13	12.95	12.95	29800
2002-06-12	12.95	13.17	12.88	13.00	9000
2002-06-13	13.00	13.28	12.99	13.00	45800
2002-06-14	12.95	13.00	12.93	12.95	3000
2002-06-17	12.94	13.14	12.94	13.00	51400
2002-06-18	13.10	13.13	12.95	12.97	20800
2002-06-19	13.02	13.08	12.97	13.07	13200
2002-06-20	13.06	13.07	13.06	13.07	9800
2002-06-21	13.18	13.69	13.18	13.44	20400
2002-06-24	13.44	13.70	13.44	13.70	58800
2002-06-25	13.83	13.83	13.18	13.25	27400
2002-06-26	13.25	13.25	13.05	13.15	25800
2002-06-27	13.08	13.16	13.00	13.16	50800
2002-06-28	13.25	13.76	13.13	13.24	476000
2002-07-01	13.25	13.73	12.96	13.38	79000
2002-07-02	13.38	13.76	13.38	13.73	19600
2002-07-03	13.50	13.50	13.37	13.41	20200
2002-07-05	13.49	13.70	13.49	13.70	3200
2002-07-08	13.57	13.79	13.49	13.50	29200
2002-07-09	13.50	13.50	13.47	13.48	17800
2002-07-10	13.35	13.45	13.25	13.31	22800
2002-07-11	13.25	13.50	13.25	13.33	12400
2002-07-12	13.42	13.42	13.25	13.26	1200
2002-07-15	13.40	13.40	12.67	13.02	29000
2002-07-16	12.68	13.00	12.60	13.00	137000
2002-07-17	12.64	12.90	12.27	12.45	20000
2002-07-18	12.46	12.48	11.73	11.80	35600
2002-07-19	11.80	11.80	10.16	10.93	124200
2002-07-22	10.63	11.06	10.63	10.80	74000
2002-07-23	10.78	10.96	10.78	10.96	13600
2002-07-24	10.78	11.70	10.78	11.65	15800
2002-07-25	11.21	11.63	11.18	11.62	13800
2002-07-26	11.40	11.80	11.40	11.80	11000
2002-07-29	11.83	13.17	11.81	12.60	43000
2002-07-30	12.50	12.75	12.48	12.75	12000
2002-07-31	12.90	13.05	12.55	13.00	10200
2002-08-01	13.02	13.23	12.64	13.10	7000
2002-08-02	13.08	13.08	12.43	12.63	22400
2002-08-05	12.63	12.82	12.14	12.14	18000
2002-08-06	12.30	12.30	12.13	12.30	13400
2002-08-07	12.18	12.18	12.00	12.00	7400
2002-08-08	12.18	12.25	12.01	12.12	81600
2002-08-09	12.01	12.29	12.01	12.01	5400
2002-08-12	11.96	12.00	11.96	12.00	4200
2002-08-13	11.93	12.00	11.25	11.25	28200
2002-08-14	11.18	11.71	11.18	11.70	17400
2002-08-15	11.72	12.10	11.43	12.10	11000
2002-08-16	12.03	12.39	12.02	12.06	3400
2002-08-19	12.41	12.63	12.15	12.63	9800
2002-08-20	12.55	12.78	12.55	12.78	7000
2002-08-21	12.70	13.00	12.70	12.98	2800
2002-08-22	12.98	12.98	12.95	12.97	1600
2002-08-23	12.95	13.07	12.95	13.03	5200
2002-08-26	13.00	13.01	12.90	13.01	7400
2002-08-27	12.84	13.07	12.84	13.00	36800
2002-08-28	12.84	13.15	12.64	12.92	3600
2002-08-29	13.08	13.25	13.00	13.24	13600
2002-08-30	13.24	13.35	13.24	13.33	11000
2002-09-03	13.37	13.37	12.80	12.80	15000
2002-09-04	12.89	13.33	12.89	13.25	4400
2002-09-05	13.25	13.46	12.78	12.79	11800
2002-09-06	13.00	13.00	12.68	12.68	9600
2002-09-09	12.53	12.65	12.38	12.52	3400
2002-09-10	12.60	12.60	12.37	12.55	8400
2002-09-11	12.39	12.50	12.39	12.50	6000
2002-09-12	12.51	12.67	12.50	12.67	1200
2002-09-13	12.65	12.67	12.65	12.67	6600
2002-09-16	12.55	12.70	12.55	12.58	19600
2002-09-17	12.51	12.51	12.28	12.28	4800
2002-09-18	12.25	12.68	12.23	12.68	8200
2002-09-19	12.75	12.75	12.30	12.30	8000
2002-09-20	12.75	13.00	12.30	12.60	40400
2002-09-23	12.35	12.49	12.29	12.29	5800
2002-09-24	12.28	12.36	11.53	11.87	29000
2002-09-25	12.00	12.21	11.88	12.18	7400
2002-09-26	12.28	12.28	12.15	12.15	4400
2002-09-27	12.32	12.48	12.32	12.32	2800
2002-09-30	12.48	12.67	12.48	12.65	27800
2002-10-01	12.51	12.73	12.05	12.63	10800
2002-10-02	12.67	12.67	12.17	12.20	18800
2002-10-03	12.20	12.30	12.15	12.24	4600
2002-10-04	12.13	12.13	11.96	11.96	8000
2002-10-07	12.00	12.23	11.96	12.06	10600
2002-10-08	12.00	12.17	11.68	11.87	20400
2002-10-09	11.86	12.02	11.38	11.40	14400
2002-10-10	11.40	11.50	11.31	11.45	8600
2002-10-11	11.35	11.47	11.35	11.47	3400
2002-10-14	11.50	11.75	11.34	11.34	7000
2002-10-15	11.43	11.58	11.43	11.53	12400
2002-10-16	11.51	11.93	11.30	11.30	15200
2002-10-17	11.91	11.91	11.38	11.66	13400
2002-10-18	11.75	11.88	11.52	11.70	31600
2002-10-21	11.75	11.75	11.43	11.54	6000
2002-10-22	11.43	11.47	11.29	11.29	7400
2002-10-23	11.25	11.25	10.84	11.11	17400
2002-10-24	11.12	11.13	11.01	11.01	5000
2002-10-25	10.84	11.54	10.84	11.53	4200
2002-10-28	11.52	11.61	11.31	11.36	5200
2002-10-29	11.40	11.50	11.40	11.50	12200
2002-10-30	11.33	11.48	11.33	11.48	16800
2002-10-31	11.48	11.48	10.84	11.01	36000
2002-11-01	11.03	11.35	10.86	11.23	18800
2002-11-04	11.00	11.48	11.00	11.20	19800
2002-11-05	11.20	11.50	11.20	11.25	11400
2002-11-06	11.25	11.33	11.02	11.30	28200
2002-11-07	11.30	11.33	11.06	11.14	9200
2002-11-08	11.30	11.30	11.25	11.30	33200
2002-11-11	11.30	11.30	11.17	11.25	47200
2002-11-12	11.25	11.47	11.25	11.46	166400
2002-11-13	11.47	11.55	11.47	11.50	21200
2002-11-14	11.50	11.53	11.34	11.53	25800
2002-11-15	11.50	11.50	11.50	11.50	10200
2002-11-18	11.29	11.43	11.27	11.43	4400
2002-11-19	11.50	11.55	11.33	11.37	107200
2002-11-20	11.34	11.38	10.96	11.30	41400
2002-11-21	11.33	11.49	11.25	11.40	11600
2002-11-22	11.49	11.49	11.27	11.38	55200
2002-11-25	11.48	11.50	11.27	11.30	38800
2002-11-26	11.33	11.50	11.33	11.48	26800
2002-11-27	11.50	11.55	11.47	11.55	44400
2002-11-29	11.41	11.55	11.41	11.50	15400
2002-12-02	11.47	11.49	11.35	11.49	21600
2002-12-03	11.35	11.50	11.35	11.37	1400
2002-12-04	11.35	11.60	11.35	11.38	15800
2002-12-05	11.37	11.38	11.37	11.37	2400
2002-12-06	11.20	11.50	11.15	11.44	14200
2002-12-09	11.52	11.68	11.20	11.43	10800
2002-12-10	11.53	11.75	11.53	11.72	51600
2002-12-11	11.75	11.75	11.51	11.68	25400
2002-12-12	11.68	11.73	11.61	11.65	52400
2002-12-13	11.60	11.70	11.60	11.60	36600
2002-12-16	11.75	11.75	11.67	11.70	87000
2002-12-17	11.73	11.88	11.65	11.88	65800
2002-12-18	11.92	12.00	11.86	11.91	55000
2002-12-19	12.08	12.09	12.00	12.04	5200
2002-12-20	12.12	12.20	12.12	12.20	19000
2002-12-23	12.13	12.49	12.13	12.49	40800
2002-12-24	12.49	12.58	12.43	12.50	14600
2002-12-26	12.58	12.63	12.50	12.63	6600
2002-12-27	12.44	12.45	12.38	12.38	4000
2002-12-30	12.37	12.49	12.32	12.49	6200
2002-12-31	12.68	12.68	12.30	12.30	39000
2003-01-02	12.67	12.67	12.40	12.56	11800
2003-01-03	12.46	12.58	12.32	12.51	23400
2003-01-06	12.51	12.55	12.39	12.55	14000
2003-01-07	12.36	12.97	12.36	12.57	34000
2003-01-08	12.60	12.73	12.45	12.45	6600
2003-01-09	12.92	12.92	12.41	12.41	12600
2003-01-10	12.88	12.88	12.50	12.67	2200
2003-01-13	12.69	12.71	12.67	12.67	4000
2003-01-14	12.75	12.75	12.75	12.75	200
2003-01-15	12.67	12.69	12.67	12.69	4800
2003-01-16	12.67	12.67	12.46	12.50	21200
2003-01-17	12.33	12.55	12.05	12.48	18600
2003-01-21	12.41	12.72	12.41	12.72	8400
2003-01-22	12.85	12.85	12.50	12.66	8000
2003-01-23	12.50	12.67	12.50	12.62	24200
2003-01-24	12.63	12.63	12.50	12.50	21800
2003-01-27	12.50	12.55	12.43	12.53	35400
2003-01-28	12.51	12.59	12.50	12.55	39000
2003-01-29	12.51	12.94	12.50	12.70	16600
2003-01-30	12.50	12.63	12.50	12.50	15200
2003-01-31	12.70	12.84	12.58	12.84	10600
2003-02-03	12.84	12.88	12.50	12.58	29800
2003-02-04	12.50	12.65	12.47	12.52	27600
2003-02-05	12.28	12.60	12.28	12.60	12200
2003-02-06	12.62	12.66	12.49	12.61	3600
2003-02-07	12.54	12.54	12.39	12.43	13400
2003-02-10	12.18	12.94	12.18	12.56	10800
2003-02-11	12.07	12.56	12.07	12.45	27600
2003-02-12	12.26	12.46	12.25	12.26	11200
2003-02-13	12.41	12.48	12.31	12.47	4200
2003-02-14	12.60	12.72	12.47	12.72	9600
2003-02-18	12.41	12.72	12.41	12.59	11400
2003-02-19	12.71	12.71	12.50	12.51	10800
2003-02-20	12.56	12.79	12.42	12.79	5000
2003-02-21	12.63	12.67	12.55	12.62	2800
2003-02-24	12.66	12.66	12.54	12.55	6000
2003-02-25	12.50	12.63	12.50	12.63	5600
2003-02-26	12.55	12.55	12.50	12.51	3400
2003-02-27	12.61	12.74	12.55	12.59	4800
2003-02-28	12.63	12.83	12.58	12.68	21200
2003-03-03	12.77	12.83	12.70	12.77	11200
2003-03-04	12.83	12.85	12.72	12.73	3600
2003-03-05	12.95	12.95	12.76	12.90	10600
2003-03-06	12.84	13.20	12.81	13.20	19400
2003-03-07	13.25	13.25	13.10	13.10	1800
2003-03-10	13.03	13.33	12.95	13.09	22400
2003-03-11	13.09	13.21	13.09	13.09	2800
2003-03-12	12.90	13.00	12.90	12.99	5800
2003-03-13	13.22	13.45	12.91	13.22	24000
2003-03-14	13.32	13.48	13.26	13.39	21000
2003-03-17	13.50	13.50	13.21	13.30	38200
2003-03-18	13.30	13.30	13.17	13.18	3400
2003-03-19	13.10	13.10	12.90	13.03	7000
2003-03-20	12.92	13.25	12.78	12.90	26800
2003-03-21	13.03	13.03	12.25	12.45	28400
2003-03-24	12.37	12.37	12.16	12.16	7800
2003-03-25	12.59	13.05	12.50	12.71	13400
2003-03-26	12.72	13.25	12.72	12.91	10000
2003-03-27	12.79	13.13	12.73	12.93	5400
2003-03-28	12.93	13.00	12.93	12.93	3200
2003-03-31	12.90	13.07	12.65	12.65	16000
2003-04-01	12.65	12.81	12.58	12.81	6600
2003-04-02	12.73	13.07	12.73	13.00	5800
2003-04-03	13.11	13.11	12.69	12.71	11000
2003-04-04	12.73	12.83	12.73	12.83	6600
2003-04-07	12.83	12.83	12.74	12.80	17000
2003-04-08	12.82	12.83	12.81	12.81	3200
2003-04-09	12.83	12.83	12.50	12.50	11400
2003-04-10	12.56	12.73	12.45	12.57	16200
2003-04-11	12.41	12.56	12.41	12.48	27000
2003-04-14	12.55	12.65	12.54	12.65	2400
2003-04-15	12.46	12.74	12.46	12.66	10000
2003-04-16	12.65	12.95	12.40	12.76	18000
2003-04-17	12.87	12.91	12.46	12.77	16400
2003-04-21	12.76	12.76	12.62	12.63	4400
2003-04-22	12.78	12.78	12.64	12.71	4000
2003-04-23	12.68	12.70	12.66	12.70	3000
2003-04-24	12.73	12.73	12.58	12.58	1000
2003-04-25	12.63	12.63	12.63	12.63	400
2003-04-28	12.54	12.54	12.35	12.40	17800
2003-04-29	12.41	12.50	12.29	12.29	22600
2003-04-30	12.25	12.36	12.21	12.27	23600
2003-05-01	12.19	12.20	11.76	12.05	43200
2003-05-02	12.20	12.48	11.97	12.42	79000
2003-05-05	11.98	12.18	11.73	12.15	37800
2003-05-06	12.10	12.22	11.89	12.11	45600
2003-05-07	12.23	12.43	11.97	12.33	27600
2003-05-08	12.33	12.36	12.09	12.32	78000
2003-05-09	12.39	12.50	12.39	12.50	7600
2003-05-12	12.48	12.50	12.45	12.50	48200
2003-05-13	12.50	12.60	12.50	12.60	8800
2003-05-14	12.60	12.61	12.55	12.55	9400
2003-05-15	12.61	12.73	12.54	12.54	81800
2003-05-16	12.45	12.65	12.38	12.58	40200
2003-05-19	12.47	12.53	12.33	12.42	36600
2003-05-20	12.45	12.45	12.25	12.41	8600
2003-05-21	12.26	12.38	12.26	12.35	12200
2003-05-22	12.35	12.42	12.12	12.12	28600
2003-05-23	12.00	12.24	12.00	12.24	2200
2003-05-27	12.03	12.46	12.01	12.46	6800
2003-05-28	12.44	12.53	12.36	12.42	9800
2003-05-29	12.40	12.53	12.10	12.11	10800
2003-05-30	12.11	12.52	12.11	12.48	16000
2003-06-02	12.52	12.60	12.46	12.55	167600
2003-06-03	12.60	12.60	12.55	12.60	12000
2003-06-04	12.55	12.78	12.50	12.75	45600
2003-06-05	12.78	12.79	12.75	12.79	3000
2003-06-06	13.00	13.04	12.80	12.94	19000
2003-06-09	12.93	12.95	12.81	12.81	3600
2003-06-10	12.93	12.93	12.00	12.65	47400
2003-06-11	12.63	13.00	12.61	13.00	20600
2003-06-12	13.00	13.00	12.83	12.95	27000
2003-06-13	12.90	13.00	12.87	13.00	22600
2003-06-16	12.95	13.00	12.91	12.91	20400
2003-06-17	12.91	12.98	12.90	12.98	12000
2003-06-18	12.91	12.98	12.91	12.97	15000
2003-06-19	12.97	12.98	12.93	12.97	6600
2003-06-20	12.97	12.97	12.86	12.91	7600
2003-06-23	12.89	12.89	12.51	12.86	11800
2003-06-24	12.86	13.00	12.75	12.80	23400
2003-06-25	12.84	12.84	12.68	12.76	27800
2003-06-26	12.69	12.80	12.68	12.80	15000
2003-06-27	12.80	12.80	12.66	12.66	6200
2003-06-30	12.75	12.75	12.56	12.74	60600
2003-07-01	12.71	12.80	12.62	12.80	30600
2003-07-02	12.85	12.90	12.64	12.72	106000
2003-07-03	12.54	12.80	12.54	12.60	2200
2003-07-07	12.85	12.85	12.71	12.75	5800
2003-07-08	12.62	12.75	12.62	12.71	20400
2003-07-09	12.75	12.75	12.55	12.75	14800
2003-07-10	12.75	12.75	12.48	12.69	14000
2003-07-11	12.56	12.75	12.56	12.75	2400
2003-07-14	12.75	12.88	12.71	12.88	39600
2003-07-15	12.95	13.00	12.92	12.95	7200
2003-07-16	12.95	13.01	12.93	13.01	6000
2003-07-17	13.08	13.15	12.94	13.02	9400
2003-07-18	13.02	13.06	12.97	13.00	3200
2003-07-21	12.93	13.24	12.78	12.78	15400
2003-07-22	12.77	13.35	12.76	13.35	6400
2003-07-23	13.20	13.20	13.13	13.18	8000
2003-07-24	13.12	13.50	12.73	13.20	38600
2003-07-25	13.20	13.40	13.19	13.40	9600
2003-07-28	13.45	13.48	13.37	13.48	41800
2003-07-29	13.50	13.50	12.20	13.16	74200
2003-07-30	13.07	13.30	13.07	13.30	12000
2003-07-31	13.27	13.30	13.24	13.28	22600
2003-08-01	13.37	13.37	13.26	13.30	10000
2003-08-04	13.30	13.38	13.28	13.30	12400
2003-08-05	13.35	14.78	13.19	14.20	142000
2003-08-06	13.85	14.34	13.85	14.08	35800
2003-08-07	14.08	14.33	14.05	14.28	36800
2003-08-08	14.08	14.27	14.08	14.16	17200
2003-08-11	14.40	14.40	14.08	14.28	63000
2003-08-12	14.26	14.38	13.91	14.38	33000
2003-08-13	14.40	14.41	14.00	14.29	22400
2003-08-14	14.29	14.33	14.20	14.31	20400
2003-08-15	14.45	14.45	14.09	14.22	10800
2003-08-18	14.08	14.33	13.95	14.11	30200
2003-08-19	14.31	14.33	14.07	14.23	55000
2003-08-20	14.16	14.63	14.16	14.63	28800
2003-08-21	14.63	14.63	14.30	14.41	53400
2003-08-22	14.36	14.53	14.19	14.20	51400
2003-08-25	14.19	14.38	14.01	14.38	46600
2003-08-26	14.20	14.20	13.83	14.00	45800
2003-08-27	13.99	14.45	13.99	14.33	32600
2003-08-28	14.34	14.80	14.34	14.80	27200
2003-08-29	14.85	15.00	14.58	14.85	16600
2003-09-02	14.85	14.85	14.71	14.85	21400
2003-09-03	14.63	14.85	14.63	14.85	15600
2003-09-04	14.85	14.89	14.65	14.66	8400
2003-09-05	14.83	14.83	14.40	14.50	4800
2003-09-08	14.51	14.65	14.13	14.13	30000
2003-09-09	14.13	14.26	13.67	13.75	20600
2003-09-10	13.70	13.81	13.64	13.75	19000
2003-09-11	13.53	13.96	13.53	13.88	8000
2003-09-12	14.10	14.10	13.66	13.85	18000
2003-09-15	13.64	13.85	13.64	13.70	8400
2003-09-16	13.78	14.17	13.78	14.04	19000
2003-09-17	13.88	14.25	13.88	14.16	11200
2003-09-18	13.89	14.74	13.89	14.73	30800
2003-09-19	14.74	14.96	14.59	14.72	24800
2003-09-22	14.33	14.97	14.13	14.44	31200
2003-09-23	14.54	14.75	14.37	14.53	4600
2003-09-24	14.50	14.50	14.23	14.40	14000
2003-09-25	14.40	14.41	14.10	14.30	33000
2003-09-26	14.33	14.69	14.18	14.63	30400
2003-09-29	14.50	14.50	14.13	14.49	38000
2003-09-30	14.45	14.53	14.00	14.30	40200
2003-10-01	14.36	14.91	14.26	14.91	14000
2003-10-02	15.00	15.22	14.83	15.16	15200
2003-10-03	15.11	15.72	15.00	15.72	34200
2003-10-06	15.75	16.12	15.55	16.12	11400
2003-10-07	15.96	16.02	15.75	15.90	14000
2003-10-08	15.85	15.85	15.38	15.55	12400
2003-10-09	15.33	16.13	15.00	16.13	16400
2003-10-10	16.02	16.06	15.57	15.63	32400
2003-10-13	15.84	16.10	15.65	15.89	7200
2003-10-14	15.99	16.20	15.75	16.17	15000
2003-10-15	16.17	16.28	15.95	16.18	3000
2003-10-16	15.88	16.36	15.86	16.15	9000
2003-10-17	16.24	16.31	15.66	15.75	8800
2003-10-20	16.35	16.35	15.52	15.58	6200
2003-10-21	15.72	16.35	15.72	16.08	8000
2003-10-22	16.01	16.01	15.38	15.46	22000
2003-10-23	15.33	15.68	15.26	15.68	10800
2003-10-24	15.50	15.98	15.25	15.97	8400
2003-10-27	15.25	15.50	14.97	15.41	13000
2003-10-28	15.34	15.98	15.34	15.98	9800
2003-10-29	15.80	16.13	15.80	16.13	70600
2003-10-30	16.10	16.18	15.77	16.02	7600
2003-10-31	16.05	16.10	16.00	16.00	5600
2003-11-03	16.10	16.18	16.00	16.13	9800
2003-11-04	16.00	16.23	16.00	16.23	34400
2003-11-05	15.63	16.56	15.63	16.34	7200
2003-11-06	16.57	16.81	16.30	16.81	4000
2003-11-07	16.84	17.02	16.79	16.87	16600
2003-11-10	17.00	17.00	16.48	16.48	5600
2003-11-11	16.48	16.48	16.17	16.46	6400
2003-11-12	16.50	17.04	16.50	17.04	7400
2003-11-13	17.05	17.05	16.77	17.05	7600
2003-11-14	17.05	17.05	16.32	16.62	14800
2003-11-17	16.25	16.25	16.00	16.01	6800
2003-11-18	16.20	16.22	15.87	15.87	6800
2003-11-19	15.98	16.25	15.98	16.25	10000
2003-11-20	16.25	16.25	15.80	15.80	8600
2003-11-21	15.88	16.15	15.88	15.96	14000
2003-11-24	16.54	17.03	16.54	17.03	35200
2003-11-25	16.72	17.10	16.72	17.09	10000
2003-11-26	17.05	17.35	16.70	16.73	15600
2003-11-28	16.56	16.82	16.53	16.58	2000
2003-12-01	16.76	17.26	16.76	17.08	8000
2003-12-02	17.08	17.25	16.75	16.78	19000
2003-12-03	16.77	16.77	16.26	16.26	10400
2003-12-04	16.25	16.37	15.96	16.30	10600
2003-12-05	16.50	16.50	16.05	16.05	3600
2003-12-08	16.58	16.58	15.88	16.14	14800
2003-12-09	15.94	16.13	15.78	15.98	28800
2003-12-10	15.98	16.15	15.93	15.93	23600
2003-12-11	15.93	16.15	15.93	16.05	33200
2003-12-12	16.12	16.36	16.11	16.13	14000
2003-12-15	16.31	16.35	16.07	16.08	18400
2003-12-16	16.10	16.20	15.98	16.20	20400
2003-12-17	16.14	16.24	15.95	15.95	12200
2003-12-18	16.12	16.21	16.00	16.02	10000
2003-12-19	16.01	16.14	16.01	16.11	23600
2003-12-22	16.02	16.17	16.01	16.02	41600
2003-12-23	16.06	16.13	16.01	16.03	44400
2003-12-24	16.13	16.13	16.05	16.10	42600
2003-12-26	16.11	16.13	16.04	16.06	37000
2003-12-29	16.13	16.13	16.00	16.05	24400
2003-12-30	16.11	16.18	16.00	16.05	57800
2003-12-31	16.00	16.10	15.75	15.78	42400
2004-01-02	15.95	15.99	15.79	15.79	24400
2004-01-05	15.90	15.98	15.80	15.81	21000
2004-01-06	16.00	16.09	15.83	16.00	52800
2004-01-07	16.12	16.17	16.10	16.17	22600
2004-01-08	16.19	16.38	16.19	16.38	22800
2004-01-09	16.45	16.50	16.27	16.27	18200
2004-01-12	16.48	16.50	16.25	16.48	46800
2004-01-13	16.54	16.55	16.31	16.41	22800
2004-01-14	16.46	16.63	16.25	16.46	21400
2004-01-15	16.58	16.63	16.30	16.63	16800
2004-01-16	16.63	16.75	16.34	16.70	19600
2004-01-20	16.80	16.80	16.53	16.71	36200
2004-01-21	16.72	16.99	16.72	16.94	4600
2004-01-22	16.97	16.98	16.74	16.85	17200
2004-01-23	17.00	17.10	16.71	16.71	5400
2004-01-26	16.75	17.10	16.75	17.10	20600
2004-01-27	17.12	17.12	16.73	16.93	5800
2004-01-28	16.95	17.07	16.89	17.03	38800
2004-01-29	16.85	16.98	16.85	16.89	40800
2004-01-30	16.95	16.95	16.73	16.95	120000
2004-02-02	16.95	17.10	16.95	16.98	64000
2004-02-03	17.12	17.37	17.09	17.25	37000
2004-02-04	17.00	17.50	16.90	16.91	131200
2004-02-05	17.24	17.36	16.89	17.01	15400
2004-02-06	17.16	17.35	16.93	17.35	21800
2004-02-09	16.97	17.37	16.93	17.27	21000
2004-02-10	17.13	17.48	17.13	17.24	26800
2004-02-11	17.20	17.50	17.20	17.50	37600
2004-02-12	17.47	17.50	17.32	17.47	42000
2004-02-13	17.45	17.63	17.00	17.51	40200
2004-02-17	17.51	17.63	17.38	17.38	11200
2004-02-18	17.45	17.45	17.38	17.38	8600
2004-02-19	17.45	17.45	17.27	17.37	14600
2004-02-20	17.32	17.46	17.26	17.32	15400
2004-02-23	17.30	17.60	17.30	17.52	18800
2004-02-24	17.52	17.54	17.36	17.38	21400
2004-02-25	17.53	17.53	17.34	17.51	4400
2004-02-26	17.53	17.63	17.43	17.63	12400
2004-02-27	17.44	17.53	17.43	17.48	5200
2004-03-01	17.50	17.67	17.50	17.65	16800
2004-03-02	17.75	17.83	17.63	17.81	27200
2004-03-03	17.60	17.89	17.60	17.87	4400
2004-03-04	17.90	18.10	17.90	18.09	9000
2004-03-05	18.07	18.09	17.86	18.00	106000
2004-03-08	17.99	18.02	17.60	17.67	29200
2004-03-09	17.69	17.86	17.69	17.74	7600
2004-03-10	17.71	17.88	17.68	17.68	22400
2004-03-11	17.73	17.99	17.68	17.75	9800
2004-03-12	18.28	18.62	18.17	18.36	31200
2004-03-15	18.55	18.63	18.29	18.35	38600
2004-03-16	18.49	18.49	18.29	18.29	30000
2004-03-17	18.50	18.55	18.27	18.50	19400
2004-03-18	18.58	18.67	18.37	18.66	56400
2004-03-19	18.66	18.74	18.43	18.52	21000
2004-03-22	18.53	18.53	18.27	18.27	16200
2004-03-23	18.25	18.38	18.06	18.07	14200
2004-03-24	18.16	18.38	18.02	18.02	13800
2004-03-25	18.13	18.13	18.01	18.13	23800
2004-03-26	18.05	18.44	18.05	18.43	7400
2004-03-29	18.45	18.63	18.40	18.45	7800
2004-03-30	18.35	18.48	18.21	18.34	30000
2004-03-31	18.51	18.70	18.45	18.69	40000
2004-04-01	18.70	19.11	18.57	19.11	14600
2004-04-02	19.15	19.25	19.01	19.19	17800
2004-04-05	19.19	19.19	18.98	19.05	50800
2004-04-06	19.11	19.11	18.99	18.99	33800
2004-04-07	18.96	19.14	18.96	19.09	25200
2004-04-08	19.07	19.15	18.92	19.07	21000
2004-04-12	19.00	19.07	18.93	19.07	5400
2004-04-13	19.07	19.15	18.68	18.75	11000
2004-04-14	18.75	18.77	18.43	18.43	5200
2004-04-15	18.42	18.61	17.70	18.11	23400
2004-04-16	17.94	18.30	17.69	18.16	15400
2004-04-19	18.02	18.35	17.69	18.09	13000
2004-04-20	18.10	18.44	18.01	18.14	8200
2004-04-21	17.73	18.40	17.73	18.40	6400
2004-04-22	18.50	18.68	18.30	18.53	17600
2004-04-23	18.50	18.63	18.50	18.60	7800
2004-04-26	18.51	18.56	18.50	18.54	7200
2004-04-27	18.53	18.67	18.46	18.50	13800
2004-04-28	18.50	18.50	17.73	17.73	14000
2004-04-29	17.43	17.65	17.41	17.41	28000
2004-04-30	17.58	17.58	17.39	17.39	14000
2004-05-03	17.70	18.00	17.40	17.85	20700
2004-05-04	17.87	17.87	17.40	17.40	31400
2004-05-05	17.40	17.94	17.40	17.50	8100
2004-05-06	17.40	17.67	17.40	17.53	50200
2004-05-07	17.66	17.84	16.97	16.97	15700
2004-05-10	16.87	17.10	16.76	16.76	10000
2004-05-11	16.76	17.25	16.70	17.12	22700
2004-05-12	17.00	17.17	16.49	17.16	17100
2004-05-13	17.50	17.50	16.82	16.95	14700
2004-05-14	17.05	17.48	16.89	17.36	9300
2004-05-17	17.17	17.17	16.57	16.90	24700
2004-05-18	16.71	17.06	16.71	17.05	9400
2004-05-19	17.06	17.43	17.00	17.00	10300
2004-05-20	16.93	17.33	16.75	16.83	22800
2004-05-21	16.89	17.15	16.83	17.13	6100
2004-05-24	17.04	17.84	16.76	17.69	15500
2004-05-25	17.51	18.23	17.13	18.23	15100
2004-05-26	18.09	18.26	17.93	18.14	5900
2004-05-27	17.58	18.38	17.58	18.20	5200
2004-05-28	18.25	18.40	18.05	18.05	5500
2004-06-01	18.16	18.27	17.99	18.25	4900
2004-06-02	17.99	18.43	17.93	18.11	4600
2004-06-03	18.10	18.39	17.60	17.60	8100
2004-06-04	17.82	18.30	16.92	17.68	18000
2004-06-07	17.75	18.38	17.75	18.33	20300
2004-06-08	18.08	18.39	17.88	18.19	8100
2004-06-09	17.80	18.35	17.62	17.84	8200
2004-06-10	17.69	18.32	17.69	18.20	18900
2004-06-14	18.30	18.34	17.48	17.48	18100
2004-06-15	17.30	18.10	17.09	17.95	8600
2004-06-16	17.87	18.30	17.87	18.28	7400
2004-06-17	18.35	18.35	17.78	18.25	4800
2004-06-18	18.43	19.00	18.25	18.74	216500
2004-06-21	18.75	18.95	18.32	18.41	22500
2004-06-22	18.55	18.55	18.00	18.54	9200
2004-06-23	18.19	18.90	18.19	18.73	10800
2004-06-24	18.90	18.99	18.61	18.84	18000
2004-06-25	18.90	19.16	18.49	19.14	62800
2004-06-28	18.72	19.10	18.72	18.87	82800
2004-06-29	18.85	19.10	18.75	18.88	41800
2004-06-30	18.86	18.99	18.61	18.61	22600
2004-07-01	18.89	18.90	18.10	18.10	14400
2004-07-02	18.09	18.52	18.09	18.51	4800
2004-07-06	18.35	18.60	18.11	18.26	5700
2004-07-07	18.00	18.46	18.00	18.26	5500
2004-07-08	18.12	18.49	17.75	17.75	8700
2004-07-09	17.82	18.04	17.76	17.93	4300
2004-07-12	17.80	18.18	17.73	17.90	4900
2004-07-13	17.56	18.22	17.56	18.14	2900
2004-07-14	17.99	18.26	17.65	17.73	6500
2004-07-15	17.88	18.06	17.78	17.87	4300
2004-07-16	17.72	18.06	17.35	17.35	7900
2004-07-19	17.26	17.42	17.07	17.21	5200
2004-07-20	17.33	17.62	17.23	17.62	10800
2004-07-21	18.00	18.00	17.04	17.21	13000
2004-07-22	17.01	17.21	16.69	16.94	12800
2004-07-23	17.00	17.40	16.90	17.15	25600
2004-07-26	17.21	17.40	17.21	17.26	14400
2004-07-27	17.67	18.66	17.67	18.66	9100
2004-07-28	18.75	18.75	17.98	18.00	71600
2004-07-29	17.95	18.10	17.58	18.08	23100
2004-07-30	18.09	18.10	17.88	18.03	13700
2004-08-02	17.88	17.88	17.60	17.80	7500
2004-08-03	17.62	17.70	17.36	17.60	17800
2004-08-04	17.50	17.70	17.47	17.54	9800
2004-08-05	18.25	18.75	17.61	17.81	28800
2004-08-06	17.51	18.01	17.50	17.80	10200
2004-08-09	17.60	17.83	17.58	17.60	8600
2004-08-10	17.13	18.00	17.13	17.80	10400
2004-08-11	17.51	17.98	17.30	17.94	7700
2004-08-12	17.00	17.95	17.00	17.62	47600
2004-08-13	17.70	17.90	17.51	17.58	2400
2004-08-16	17.89	18.39	17.89	18.39	5300
2004-08-17	18.50	18.60	17.95	18.07	6300
2004-08-18	18.03	18.75	17.98	18.55	19000
2004-08-19	18.53	18.83	18.53	18.81	11700
2004-08-20	18.85	19.00	18.76	18.95	17600
2004-08-23	18.85	18.99	18.72	18.85	14700
2004-08-24	18.99	18.99	18.82	18.86	21200
2004-08-25	18.82	19.25	18.81	19.25	13000
2004-08-26	18.92	19.25	18.92	19.20	2500
2004-08-27	19.19	19.50	18.90	19.09	17600
2004-08-30	19.04	19.21	18.76	18.95	10800
2004-08-31	18.95	19.50	18.95	19.00	6900
2004-09-01	19.44	20.15	18.98	19.25	20100
2004-09-02	19.11	19.69	19.00	19.69	11600
2004-09-03	20.10	20.49	19.15	19.91	19500
2004-09-07	20.15	20.50	19.80	20.40	4100
2004-09-08	20.25	20.40	19.76	20.03	15000
2004-09-09	20.37	20.50	19.95	20.48	5200
2004-09-10	20.04	20.85	19.98	20.85	4900
2004-09-13	21.00	21.00	20.62	20.82	8600
2004-09-14	21.10	21.10	19.81	20.63	12200
2004-09-15	20.58	21.00	20.53	20.99	12600
2004-09-16	20.95	21.00	20.73	20.98	5700
2004-09-17	21.13	21.76	18.96	20.85	37200
2004-09-20	20.48	21.09	20.48	20.89	1800
2004-09-21	21.00	21.00	20.45	20.50	29200
2004-09-22	20.39	20.49	20.00	20.28	8500
2004-09-23	20.51	20.52	19.91	20.15	10100
2004-09-24	20.25	20.25	20.15	20.15	17600
2004-09-27	20.35	20.35	19.97	20.00	18000
2004-09-28	20.25	20.41	20.00	20.35	17700
2004-09-29	20.25	20.25	20.11	20.25	13700
2004-09-30	20.00	20.92	20.00	20.92	24000
2004-10-01	20.00	21.42	20.00	21.42	10400
2004-10-04	21.85	21.90	21.51	21.73	6400
2004-10-05	21.89	22.25	21.87	22.25	11300
2004-10-06	21.97	22.70	21.90	22.34	15800
2004-10-07	21.91	22.37	21.66	22.00	9300
2004-10-08	21.98	22.00	21.31	21.31	7800
2004-10-11	21.32	22.01	21.30	21.98	3600
2004-10-12	21.95	22.24	21.73	21.91	18400
2004-10-13	21.73	22.31	21.50	21.50	4700
2004-10-14	21.72	21.92	21.12	21.12	8500
2004-10-15	21.36	21.94	21.06	21.50	19200
2004-10-18	21.66	21.66	21.06	21.40	12200
2004-10-19	21.43	21.59	21.06	21.06	3200
2004-10-20	21.06	21.23	20.72	21.01	10300
2004-10-21	20.70	21.16	20.57	21.02	4100
2004-10-22	21.06	21.33	20.43	20.43	7200
2004-10-25	20.50	21.80	20.50	21.80	45700
2004-10-26	21.88	22.17	21.29	22.12	19000
2004-10-27	22.15	22.18	21.48	22.15	30400
2004-10-28	21.89	22.14	21.79	22.03	19900
2004-10-29	22.13	22.13	21.70	21.71	7400
2004-11-01	21.87	22.09	21.63	22.09	10400
2004-11-02	22.14	22.14	21.67	21.67	6600
2004-11-03	21.92	22.13	21.15	22.00	17600
2004-11-04	21.83	22.15	21.83	22.15	16200
2004-11-05	22.15	22.34	21.58	22.15	34300
2004-11-08	21.96	22.22	21.61	21.81	7400
2004-11-09	22.07	22.18	21.77	22.18	5800
2004-11-10	21.91	23.00	21.91	22.42	25000
2004-11-11	23.02	23.22	22.45	23.09	8600
2004-11-12	22.81	23.98	22.81	23.85	26400
2004-11-15	23.60	24.00	23.01	23.85	28500
2004-11-16	23.21	23.85	23.17	23.20	11200
2004-11-17	23.71	23.85	23.00	23.00	7100
2004-11-18	23.01	23.10	22.05	22.24	9500
2004-11-19	22.00	22.52	21.89	21.89	7700
2004-11-22	22.09	23.40	21.92	23.04	19800
2004-11-23	23.04	23.90	23.00	23.90	14600
2004-11-24	23.90	24.27	23.79	24.25	22900
2004-11-26	24.28	24.28	23.95	23.95	2500
2004-11-29	23.45	24.00	23.45	23.96	10400
2004-11-30	23.81	24.00	23.81	23.82	5100
2004-12-01	23.81	24.10	23.72	24.00	30600
2004-12-02	23.51	24.25	23.51	24.25	18100
2004-12-03	24.00	24.23	23.77	23.77	14100
2004-12-06	23.50	23.82	23.36	23.36	6000
2004-12-07	23.07	23.42	21.96	21.97	18800
2004-12-08	21.64	22.85	21.62	22.85	16100
2004-12-09	22.03	23.00	22.03	22.93	13100
2004-12-10	21.90	22.67	21.90	22.67	30600
2004-12-13	22.94	23.85	22.33	23.85	16700
2004-12-14	23.75	23.99	23.56	23.64	11400
2004-12-15	23.50	23.69	22.85	23.08	30400
2004-12-16	22.83	22.83	22.20	22.21	14300
2004-12-17	21.90	22.50	21.90	22.50	15600
2004-12-20	22.50	23.18	22.48	22.63	21900
2004-12-21	22.89	23.00	22.71	23.00	7100
2004-12-22	22.75	23.07	22.62	23.00	5900
2004-12-23	23.06	23.16	22.68	22.68	2900
2004-12-27	23.25	23.25	22.25	22.27	4100
2004-12-28	22.84	23.50	22.57	23.40	33000
2004-12-29	23.49	23.97	23.49	23.65	55600
2004-12-30	23.97	24.00	23.65	23.92	52000
2004-12-31	24.00	24.00	23.25	23.40	84500
2005-01-03	23.50	23.86	23.11	23.31	30500
2005-01-04	23.48	23.93	22.25	22.37	20700
2005-01-05	22.50	23.14	22.50	22.81	18700
2005-01-06	22.73	22.83	22.25	22.25	15400
2005-01-07	22.37	22.37	21.53	22.37	19400
2005-01-10	21.82	22.24	21.59	21.67	19900
2005-01-11	21.50	21.93	21.17	21.82	40000
2005-01-12	21.77	22.01	21.57	21.82	17600
2005-01-13	22.20	22.20	21.35	21.75	46100
2005-01-14	22.08	22.08	21.29	21.35	22700
2005-01-18	21.12	22.20	21.12	22.11	13800
2005-01-19	21.60	22.30	21.60	21.68	16800
2005-01-20	21.52	21.73	21.11	21.50	7100
2005-01-21	21.37	21.97	21.10	21.10	12100
2005-01-24	21.44	21.93	21.19	21.29	3900
2005-01-25	21.71	21.91	21.10	21.10	3900
2005-01-26	21.57	21.86	21.00	21.86	4600
2005-01-27	21.23	22.01	21.20	21.98	2500
2005-01-28	21.25	21.81	21.09	21.54	6900
2005-01-31	21.93	22.05	21.30	22.03	13700
2005-02-01	22.30	22.31	21.90	22.07	15500
2005-02-02	22.04	22.12	21.88	21.97	7900
2005-02-03	21.97	22.16	21.50	22.02	8400
2005-02-04	22.05	22.06	21.86	22.06	5500
2005-02-07	21.59	22.30	21.59	21.92	10200
2005-02-08	22.00	22.33	21.93	22.33	4100
2005-02-09	21.90	22.17	21.00	21.00	9900
2005-02-10	21.49	21.96	21.05	21.78	18200
2005-02-11	21.24	22.50	21.24	22.50	7400
2005-02-14	22.00	22.36	21.90	21.93	5300
2005-02-15	21.59	22.02	21.32	21.32	6300
2005-02-16	21.30	21.90	21.30	21.44	5400
2005-02-17	21.51	21.88	21.02	21.02	36200
2005-02-18	21.48	21.48	20.52	20.54	11900
2005-02-22	20.52	20.75	19.33	19.35	36000
2005-02-23	19.30	20.15	19.27	19.43	46900
2005-02-24	19.82	20.00	19.45	20.00	9900
2005-02-25	19.97	20.92	19.60	20.92	14400
2005-02-28	20.94	20.94	19.95	20.12	19100
2005-03-01	20.68	20.82	20.13	20.40	6400
2005-03-02	20.24	20.88	20.24	20.67	20000
2005-03-03	20.79	20.80	20.37	20.79	12700
2005-03-04	20.69	21.40	20.55	21.36	7300
2005-03-07	21.00	21.40	21.00	21.26	14000
2005-03-08	21.26	21.40	21.20	21.20	29300
2005-03-09	21.01	21.40	21.01	21.21	6300
2005-03-10	21.11	21.60	21.11	21.25	15700
2005-03-11	21.10	21.26	21.10	21.10	15900
2005-03-14	21.47	21.47	21.10	21.30	13200
2005-03-15	21.40	21.43	21.19	21.19	6600
2005-03-16	21.11	21.30	21.10	21.10	8100
2005-03-17	21.30	21.34	21.10	21.32	19200
2005-03-18	21.40	21.40	21.00	21.27	48900
2005-03-21	21.00	21.14	20.99	20.99	9100
2005-03-22	20.99	21.28	20.79	20.80	10900
2005-03-23	20.76	20.98	20.63	20.72	8300
2005-03-24	21.03	21.03	20.57	20.76	5800
2005-03-28	21.07	21.16	20.58	20.94	28000
2005-03-29	21.15	21.15	20.27	20.29	33400
2005-03-30	20.79	21.15	20.55	20.85	44800
2005-03-31	21.05	21.05	20.52	20.95	38600
2005-04-01	21.15	21.15	20.30	20.39	22400
2005-04-04	20.36	20.70	20.31	20.49	10300
2005-04-05	20.35	20.89	20.25	20.52	19300
2005-04-06	20.82	20.82	20.40	20.40	14100
2005-04-07	20.69	20.89	20.35	20.53	17600
2005-04-08	20.95	20.95	20.41	20.41	10500
2005-04-11	20.42	20.42	19.94	19.94	13600
2005-04-12	19.89	20.40	19.75	20.24	21600
2005-04-13	20.46	20.46	19.90	19.97	13500
2005-04-14	19.85	20.06	19.81	20.04	13600
2005-04-15	20.02	20.09	19.83	19.93	14100
2005-04-18	19.91	20.10	19.87	20.05	17300
2005-04-19	20.14	20.81	20.05	20.70	28600
2005-04-20	20.11	20.43	19.81	20.08	15900
2005-04-21	20.37	20.76	19.89	20.68	14200
2005-04-22	20.88	20.88	20.04	20.45	25700
2005-04-25	20.77	20.77	19.88	20.02	20000
2005-04-26	20.01	20.11	19.41	19.60	9400
2005-04-27	19.51	20.05	18.72	19.72	9800
2005-04-28	19.48	19.73	19.46	19.46	12200
2005-04-29	19.50	19.50	18.63	19.07	20800
2005-05-02	19.06	19.24	19.00	19.16	16200
2005-05-03	19.24	19.44	19.00	19.19	56400
2005-05-04	19.53	19.58	19.10	19.52	28600
2005-05-05	18.98	19.76	18.98	19.72	51800
2005-05-06	19.82	21.44	19.44	20.85	69400
2005-05-09	20.87	21.00	20.68	20.96	9600
2005-05-10	21.00	21.00	20.28	20.51	85100
2005-05-11	20.41	20.80	20.17	20.33	50800
2005-05-12	20.49	21.00	20.12	20.12	49200
2005-05-13	20.39	20.39	19.00	19.26	85100
2005-05-16	19.50	19.64	19.09	19.64	19200
2005-05-17	19.64	20.24	19.50	19.81	13600
2005-05-18	19.95	21.09	19.83	20.85	30900
2005-05-19	20.90	21.00	20.10	20.43	30000
2005-05-20	20.21	20.62	19.86	20.47	7800
2005-05-23	20.08	20.89	20.08	20.63	30200
2005-05-24	20.81	20.81	20.44	20.58	4100
2005-05-25	20.35	20.45	19.80	20.01	29700
2005-05-26	19.88	20.59	19.87	20.47	31600
2005-05-27	20.92	20.92	20.18	20.80	12300
2005-05-31	20.94	21.00	20.16	20.40	15800
2005-06-01	20.34	20.99	20.26	20.84	17500
2005-06-02	20.57	21.00	20.48	20.48	6100
2005-06-03	20.23	20.87	20.11	20.52	9400
2005-06-06	20.51	20.51	20.08	20.23	7500
2005-06-07	20.47	20.91	20.47	20.66	21500
2005-06-08	20.36	20.81	20.36	20.52	24100
2005-06-09	20.52	20.70	20.42	20.69	6600
2005-06-10	20.70	20.83	20.70	20.70	25000
2005-06-13	20.84	21.00	20.78	20.83	23600
2005-06-14	20.81	21.10	20.80	20.97	19000
2005-06-15	20.95	21.10	20.90	21.10	29800
2005-06-16	21.30	21.77	21.03	21.73	9200
2005-06-17	21.62	22.00	21.08	21.42	42600
2005-06-20	21.53	21.90	21.35	21.70	7900
2005-06-21	21.39	21.88	21.27	21.77	10000
2005-06-22	21.86	21.90	21.18	21.49	9200
2005-06-23	21.50	21.70	20.97	21.10	8800
2005-06-24	20.95	21.27	20.75	21.08	65000
2005-06-27	20.86	21.19	20.86	21.05	12700
2005-06-28	21.05	21.87	21.05	21.86	27600
2005-06-29	21.58	21.89	21.09	21.50	24800
2005-06-30	21.72	22.54	21.72	22.34	34800
2005-07-01	22.20	22.40	22.03	22.07	23600
2005-07-05	22.32	22.95	21.17	21.52	53700
2005-07-06	21.46	21.48	21.18	21.37	17200
2005-07-07	21.15	21.40	21.12	21.32	10000
2005-07-08	21.15	21.45	21.15	21.45	17600
2005-07-11	21.45	21.74	21.26	21.66	16400
2005-07-12	21.36	22.00	21.36	21.87	13600
2005-07-13	21.69	21.96	21.50	21.55	9100
2005-07-14	21.87	21.97	21.16	21.16	12700
2005-07-15	21.05	21.72	21.05	21.34	12100
2005-07-18	21.43	21.88	21.35	21.76	9000
2005-07-19	22.03	22.21	21.66	22.11	6800
2005-07-20	21.83	22.88	21.81	22.74	8300
2005-07-21	22.94	23.19	22.84	22.84	25900
2005-07-22	22.21	24.37	22.21	24.37	34900
2005-07-25	24.34	24.58	24.05	24.30	34200
2005-07-26	24.30	25.08	24.02	25.07	58300
2005-07-27	24.76	24.93	24.27	24.80	28700
2005-07-28	24.80	24.94	24.28	24.88	22000
2005-07-29	25.00	25.00	23.76	24.28	25800
2005-08-01	24.38	24.80	24.36	24.36	8800
2005-08-02	24.26	24.99	24.25	24.99	17800
2005-08-03	24.64	24.66	24.22	24.26	6500
2005-08-04	24.08	24.32	22.48	22.69	6100
2005-08-05	23.00	23.00	21.52	21.66	13600
2005-08-08	22.04	22.18	21.71	21.80	12500
2005-08-09	22.00	22.49	21.82	21.84	4000
2005-08-10	22.22	22.22	21.32	21.32	8200
2005-08-11	21.44	21.82	21.33	21.77	6800
2005-08-12	21.62	21.68	20.77	21.21	18300
2005-08-15	21.50	21.75	20.75	21.75	17100
2005-08-16	21.54	21.74	21.15	21.35	9000
2005-08-17	21.35	21.35	20.79	21.08	4900
2005-08-18	21.13	21.76	20.91	21.60	14200
2005-08-19	21.48	23.16	21.48	22.50	27100
2005-08-22	22.58	23.08	22.53	22.94	16000
2005-08-23	23.03	23.11	21.96	21.97	20900
2005-08-24	22.00	22.83	21.79	22.54	40600
2005-08-25	22.51	22.87	22.10	22.41	18500
2005-08-26	22.25	22.75	21.80	21.92	33400
2005-08-29	21.81	22.62	21.76	22.55	9600
2005-08-30	22.42	22.42	21.99	22.10	7100
2005-08-31	21.99	23.00	21.96	23.00	14300
2005-09-01	23.00	23.86	22.99	23.54	19300
2005-09-02	23.18	23.80	23.16	23.70	15700
2005-09-06	23.86	24.49	23.86	24.43	33200
2005-09-07	24.25	24.82	24.18	24.80	37500
2005-09-08	24.80	24.86	24.14	24.32	27400
2005-09-09	24.06	24.45	23.20	23.85	68800
2005-09-12	24.09	24.14	22.77	23.25	47800
2005-09-13	23.09	23.09	22.02	22.42	48200
2005-09-14	22.47	22.81	21.36	21.41	62800
2005-09-15	21.57	22.12	20.75	20.84	77500
2005-09-16	21.15	23.96	21.15	23.82	113900
2005-09-19	23.29	23.71	22.85	23.02	57800
2005-09-20	23.25	23.61	22.11	22.24	25900
2005-09-21	22.32	22.32	21.34	21.34	33000
2005-09-22	21.50	21.54	21.16	21.16	20300
2005-09-23	21.10	21.32	21.01	21.21	21100
2005-09-26	21.14	21.60	21.14	21.60	16000
2005-09-27	21.60	21.81	21.30	21.72	14900
2005-09-28	21.92	21.93	21.20	21.50	14200
2005-09-29	21.67	22.22	21.25	21.97	32800
2005-09-30	22.03	22.03	21.41	21.52	26400
2005-10-03	21.63	21.65	21.25	21.45	17100
2005-10-04	21.54	21.81	21.26	21.45	27400
2005-10-05	21.28	21.41	21.13	21.13	20200
2005-10-06	21.02	21.65	21.02	21.44	16700
2005-10-07	21.68	21.68	21.32	21.39	6500
2005-10-10	21.30	21.50	21.30	21.38	8600
2005-10-11	21.43	21.50	21.30	21.32	12300
2005-10-12	21.12	21.50	21.12	21.22	20000
2005-10-13	21.36	21.57	21.30	21.57	14800
2005-10-14	21.75	21.75	21.31	21.49	3200
2005-10-17	21.31	21.48	21.30	21.47	14500
2005-10-18	21.31	21.49	21.31	21.45	15500
2005-10-19	21.40	21.55	21.30	21.50	60100
2005-10-20	21.29	21.55	21.15	21.34	21100
2005-10-21	21.27	21.64	21.27	21.47	11800
2005-10-24	21.51	22.00	21.31	22.00	79600
2005-10-25	21.79	21.82	21.14	21.30	10300
2005-10-26	21.12	22.04	21.12	21.23	15700
2005-10-27	21.08	21.48	21.00	21.00	16000
2005-10-28	21.39	22.04	21.17	22.04	18400
2005-10-31	22.09	22.74	21.51	22.57	18200
2005-11-01	22.50	22.76	21.99	22.25	14500
2005-11-02	22.40	23.43	22.40	23.43	13000
2005-11-03	23.43	23.99	23.23	23.95	23400
2005-11-04	23.95	23.95	23.54	23.69	5800
2005-11-07	23.72	24.03	23.65	24.02	6300
2005-11-08	23.73	23.97	23.27	23.45	4000
2005-11-09	23.59	24.18	23.59	24.00	7600
2005-11-10	23.97	24.00	23.36	23.80	11200
2005-11-11	23.57	23.89	23.24	23.49	10800
2005-11-14	23.70	23.70	23.24	23.37	14700
2005-11-15	23.59	23.65	22.62	22.83	5600
2005-11-16	22.55	22.61	21.77	21.77	25000
2005-11-17	22.05	22.82	22.05	22.67	6200
2005-11-18	23.20	23.47	22.95	23.35	14900
2005-11-21	23.45	23.64	23.23	23.64	9900
2005-11-22	23.65	23.89	23.64	23.86	6800
2005-11-23	23.91	23.95	23.46	23.88	15800
2005-11-25	23.43	23.99	23.43	23.84	4600
2005-11-28	24.00	24.00	23.09	23.09	9300
2005-11-29	23.37	24.00	23.04	23.70	14500
2005-11-30	23.75	24.00	23.49	23.68	9700
2005-12-01	24.00	24.27	23.45	24.11	10000
2005-12-02	24.20	24.40	23.93	24.37	9900
2005-12-05	24.03	24.03	23.33	23.49	12100
2005-12-06	23.75	23.77	23.05	23.41	13800
2005-12-07	23.84	23.87	23.24	23.30	32900
2005-12-08	23.19	23.75	23.19	23.58	4200
2005-12-09	23.58	23.83	23.58	23.60	17700
2005-12-12	23.43	23.69	23.40	23.54	15600
2005-12-13	23.36	24.09	23.36	24.09	10400
2005-12-14	23.79	24.15	23.51	23.76	8300
2005-12-15	23.63	23.93	23.22	23.93	19300
2005-12-16	23.87	23.87	23.40	23.75	78700
2005-12-19	23.50	23.66	23.08	23.30	22000
2005-12-20	23.31	23.44	23.07	23.11	25500
2005-12-21	23.34	23.56	23.34	23.40	5900
2005-12-22	23.93	23.94	23.18	23.78	13800
2005-12-23	23.64	23.65	23.34	23.53	4800
2005-12-27	23.75	24.00	23.50	23.50	9300
2005-12-28	23.78	23.78	23.39	23.50	9600
2005-12-29	23.67	24.04	23.60	23.73	30900
2005-12-30	23.44	24.00	23.03	23.39	37500
2006-01-03	23.27	23.39	22.57	22.67	18600
2006-01-04	22.49	23.69	22.19	23.31	21500
2006-01-05	23.40	23.58	22.97	22.97	6600
2006-01-06	23.21	23.46	22.75	23.24	13100
2006-01-09	23.42	23.74	22.82	23.33	23800
2006-01-10	23.01	23.85	22.92	23.84	9800
2006-01-11	23.63	24.00	23.29	23.89	36700
2006-01-12	24.84	24.84	23.68	23.71	19600
2006-01-13	23.50	23.69	23.09	23.69	8900
2006-01-17	23.76	24.00	23.76	23.81	5900
2006-01-18	24.00	24.03	23.73	24.00	7500
2006-01-19	24.00	24.00	23.68	23.95	4500
2006-01-20	24.14	24.14	23.34	23.34	10500
2006-01-23	23.60	23.98	23.18	23.25	12600
2006-01-24	23.51	23.99	23.42	23.85	26500
2006-01-25	23.85	23.85	23.30	23.59	7800
2006-01-26	23.71	24.46	22.38	24.46	33600
2006-01-27	24.26	24.68	24.24	24.50	18200
2006-01-30	24.50	24.60	23.64	24.33	8600
2006-01-31	23.72	24.57	23.68	24.28	16400
2006-02-01	23.95	24.91	23.46	24.91	28100
2006-02-02	24.88	25.24	24.28	24.90	112700
2006-02-03	24.90	25.16	24.90	25.01	13900
2006-02-06	24.91	25.15	24.89	25.11	29300
2006-02-07	25.08	25.20	24.92	25.01	66900
2006-02-08	25.10	25.44	25.00	25.40	6700
2006-02-09	25.42	25.58	25.00	25.21	15300
2006-02-10	24.98	26.20	24.85	25.98	40400
2006-02-13	25.98	26.37	25.88	26.37	18500
2006-02-14	26.56	26.88	26.08	26.88	29900
2006-02-15	26.60	27.16	26.40	27.15	29800
2006-02-16	26.97	27.27	26.64	27.27	28900
2006-02-17	27.48	27.74	27.10	27.62	78900
2006-02-21	27.46	27.56	26.64	27.00	23000
2006-02-22	27.25	27.36	26.90	27.19	44600
2006-02-23	27.03	27.10	26.45	26.53	51600
2006-02-24	26.41	26.52	26.19	26.43	25600
2006-02-27	26.12	26.48	26.12	26.41	17200
2006-02-28	26.21	26.38	25.64	25.88	13100
2006-03-01	25.67	26.59	25.53	26.50	27800
2006-03-02	26.12	26.41	25.77	26.40	16400
2006-03-03	26.27	26.50	25.79	26.21	27300
2006-03-06	26.03	26.32	25.62	26.20	21800
2006-03-07	26.30	26.49	25.75	25.99	20600
2006-03-08	25.86	26.56	25.86	26.56	13600
2006-03-09	26.15	26.43	25.60	25.60	27800
2006-03-10	25.51	26.28	25.50	26.11	16600
2006-03-13	26.24	26.95	26.03	26.49	20000
2006-03-14	26.59	26.70	26.15	26.70	18100
2006-03-15	26.52	26.80	26.52	26.68	13600
2006-03-16	26.90	27.17	26.84	27.00	19900
2006-03-17	27.14	27.50	26.82	27.47	111300
2006-03-20	27.27	27.77	27.00	27.75	49800
2006-03-21	27.50	27.82	27.48	27.48	34800
2006-03-22	26.81	27.60	26.81	27.18	16700
2006-03-23	26.89	27.40	26.87	27.18	13900
2006-03-24	27.20	27.60	27.02	27.47	35800
2006-03-27	27.57	28.20	27.47	28.04	40500
2006-03-28	28.11	28.11	27.53	27.80	37700
2006-03-29	28.01	28.09	27.64	28.09	16900
2006-03-30	28.10	28.10	27.70	27.91	9400
2006-03-31	28.00	28.38	27.11	28.32	36100
2006-04-03	28.19	28.19	27.22	27.66	13700
2006-04-04	27.75	27.83	27.02	27.45	16800
2006-04-05	27.32	28.29	27.07	28.06	20200
2006-04-06	28.22	28.23	27.50	28.00	9000
2006-04-07	28.33	28.33	26.79	26.89	18900
2006-04-10	26.79	27.45	26.38	26.90	14900
2006-04-11	26.72	26.86	26.00	26.01	17500
2006-04-12	25.81	26.04	25.50	25.85	18500
2006-04-13	26.07	26.25	25.62	25.77	19500
2006-04-17	25.81	26.47	24.65	25.41	67800
2006-04-18	25.51	26.66	25.10	26.42	27500
2006-04-19	26.52	27.51	26.43	27.50	30500
2006-04-20	27.23	27.36	26.44	26.74	16400
2006-04-21	27.00	27.00	26.22	26.67	22700
2006-04-24	26.57	26.85	25.81	25.88	35500
2006-04-25	25.75	26.15	25.41	26.13	19900
2006-04-26	26.18	26.88	25.81	26.70	23200
2006-04-27	26.60	27.22	26.26	26.83	14400
2006-04-28	26.70	27.30	26.10	27.29	20000
2006-05-01	27.40	27.60	26.93	27.20	30400
2006-05-02	27.49	27.72	26.89	27.58	12100
2006-05-03	27.51	27.66	27.35	27.51	14300
2006-05-04	27.18	27.92	27.18	27.89	18200
2006-05-05	27.95	28.05	27.86	28.02	11000
2006-05-08	27.64	28.00	27.61	27.61	3600
2006-05-09	27.59	27.59	27.07	27.07	11800
2006-05-10	26.97	27.49	26.64	26.96	24500
2006-05-11	27.25	27.25	25.70	25.70	22100
2006-05-12	25.51	26.24	25.51	25.57	24800
2006-05-15	25.73	26.22	25.11	25.12	26900
2006-05-16	25.29	26.49	25.29	25.96	54400
2006-05-17	25.96	26.09	25.14	25.47	26000
2006-05-18	25.62	26.00	25.51	25.61	22200
2006-05-19	25.39	26.11	25.21	25.94	17100
2006-05-22	25.84	26.69	25.31	26.37	29700
2006-05-23	26.50	26.71	25.77	25.91	27500
2006-05-24	25.59	26.49	25.19	26.16	42300
2006-05-25	26.49	26.94	25.73	26.94	21800
2006-05-26	26.94	27.00	26.53	27.00	12000
2006-05-30	26.63	26.83	25.83	26.09	40600
2006-05-31	25.91	27.16	25.91	27.09	97100
2006-06-01	27.00	27.80	26.72	27.80	24700
2006-06-02	27.80	27.86	27.10	27.81	21300
2006-06-05	27.48	27.86	26.83	26.89	43300
2006-06-06	26.70	27.49	26.18	26.49	24600
2006-06-07	26.27	27.46	26.08	27.06	39500
2006-06-08	26.73	27.47	26.27	27.42	59100
2006-06-09	27.06	27.34	26.76	26.87	9900
2006-06-12	26.96	26.96	25.86	25.86	17900
2006-06-13	25.68	26.37	25.68	25.71	18100
2006-06-14	26.11	26.11	25.48	25.66	15000
2006-06-15	25.65	26.96	25.65	26.82	17600
2006-06-16	26.69	26.76	25.91	25.97	142800
2006-06-19	25.84	25.91	25.25	25.25	13400
2006-06-20	25.15	25.66	24.95	24.95	33700
2006-06-21	24.76	25.49	24.66	25.49	20800
2006-06-22	25.29	25.58	25.05	25.57	12600
2006-06-23	25.33	25.60	24.97	25.32	23400
2006-06-26	25.51	25.91	25.29	25.91	30500
2006-06-27	26.04	26.29	25.42	25.42	38800
2006-06-28	25.59	25.96	25.36	25.96	9900
2006-06-29	26.23	26.91	26.17	26.71	41100
2006-06-30	26.84	27.38	26.64	27.38	260400
2006-07-03	26.68	26.98	26.14	26.26	63700
2006-07-05	26.00	27.03	25.72	26.96	36000
2006-07-06	26.83	27.00	26.31	26.40	15600
2006-07-07	25.96	26.70	25.83	25.90	25711
2006-07-10	25.80	26.37	25.80	25.97	35555
2006-07-11	25.91	26.45	25.55	26.36	34008
2006-07-12	26.23	26.56	25.37	25.39	24456
2006-07-13	25.33	25.85	24.80	24.81	42999
2006-07-14	24.79	24.96	24.40	24.66	25834
2006-07-17	24.50	24.83	24.19	24.19	12616
2006-07-18	24.45	24.96	24.20	24.59	53713
2006-07-19	24.42	25.54	24.09	25.34	71452
2006-07-20	25.51	25.51	24.54	24.60	20310
2006-07-21	24.45	24.55	23.82	24.05	25845
2006-07-24	24.12	25.21	24.01	25.12	20847
2006-07-25	25.18	25.63	24.74	25.31	19251
2006-07-26	24.81	25.97	24.61	25.30	19720
2006-07-27	25.14	25.26	24.60	24.86	41038
2006-07-28	24.95	25.62	24.64	25.28	18457
2006-07-31	24.79	25.05	24.64	24.83	124656
2006-08-01	24.56	24.77	24.35	24.48	43302
2006-08-02	24.71	25.01	24.46	24.69	16337
2006-08-03	24.60	25.45	24.53	25.45	19051
2006-08-04	25.36	25.93	24.63	25.26	40440
2006-08-07	24.97	25.21	24.50	24.57	14556
2006-08-08	24.76	25.33	24.36	24.36	34466
2006-08-09	24.61	24.99	23.54	23.62	18645
2006-08-10	23.50	24.10	23.40	23.67	19416
2006-08-11	23.54	23.54	23.25	23.39	25443
2006-08-14	23.54	23.77	23.04	23.05	15514
2006-08-15	23.39	24.21	23.22	24.21	31665
2006-08-16	24.25	24.44	23.98	24.24	8903
2006-08-17	24.24	24.42	24.13	24.23	25148
2006-08-18	24.42	24.75	24.30	24.67	15625
2006-08-21	24.66	24.75	24.44	24.66	18861
2006-08-22	24.65	24.80	24.37	24.46	5590
2006-08-23	24.56	24.78	23.48	23.56	14442
2006-08-24	23.54	23.70	23.40	23.65	15011
2006-08-25	23.84	23.84	23.55	23.68	16562
2006-08-28	23.49	24.08	23.49	24.04	9682
2006-08-29	24.20	24.69	23.54	24.68	18679
2006-08-30	24.51	25.14	24.51	25.01	18748
2006-08-31	25.11	25.29	24.57	24.63	22667
2006-09-01	24.55	24.76	24.47	24.60	22537
2006-09-05	24.79	25.08	24.64	25.04	14210
2006-09-06	24.81	24.94	24.72	24.73	41122
2006-09-07	24.56	24.76	24.40	24.40	36973
2006-09-08	24.41	24.44	24.40	24.41	6856
2006-09-11	24.30	24.40	24.00	24.01	18872
2006-09-12	24.07	24.82	24.00	24.80	46653
2006-09-13	24.92	24.92	24.56	24.70	34836
2006-09-14	24.48	25.10	24.42	25.00	40719
2006-09-15	25.19	25.20	24.69	24.80	76314
2006-09-18	24.65	24.91	24.52	24.63	5846
2006-09-19	24.70	24.89	24.57	24.76	41213
2006-09-20	25.04	25.36	24.89	25.08	39009
2006-09-21	25.25	25.41	24.70	24.82	32395
2006-09-22	24.67	24.80	24.05	24.18	33547
2006-09-25	24.14	24.88	24.10	24.61	87192
2006-09-26	24.77	25.23	24.77	25.10	11586
2006-09-27	24.88	25.48	24.88	25.20	19092
2006-09-28	25.37	25.48	25.11	25.15	9923
2006-09-29	25.25	25.49	24.72	24.75	30217
2006-10-02	24.73	25.05	24.47	24.61	62607
2006-10-03	24.44	24.98	24.40	24.84	41908
2006-10-04	24.74	25.68	24.74	25.60	62742
2006-10-05	25.72	25.74	25.47	25.55	25695
2006-10-06	25.36	25.77	25.17	25.56	7840
2006-10-09	25.41	25.64	25.36	25.64	10789
2006-10-10	25.76	25.98	25.57	25.98	11916
2006-10-11	25.98	26.00	25.63	25.96	43477
2006-10-12	26.00	26.20	25.77	26.20	45473
2006-10-13	26.14	26.46	25.94	26.36	23142
2006-10-16	26.20	26.52	26.16	26.52	29612
2006-10-17	26.27	26.47	25.87	26.10	18800
2006-10-18	26.29	26.49	25.50	25.52	29700
2006-10-19	25.59	26.18	25.58	25.99	19493
2006-10-20	26.14	26.14	25.11	25.29	41837
2006-10-23	25.08	25.64	24.55	25.53	14101
2006-10-24	25.43	25.53	25.26	25.34	6384
2006-10-25	25.50	25.95	24.78	25.47	21823
2006-10-26	25.40	26.02	25.35	25.98	33195
2006-10-27	25.84	26.01	25.68	25.76	11813
2006-10-30	25.66	26.03	25.59	25.98	8973
2006-10-31	26.00	26.01	25.81	26.00	15471
2006-11-01	25.87	26.00	24.70	24.89	25270
2006-11-02	24.74	25.13	24.50	24.81	26612
2006-11-03	24.95	25.50	24.82	25.43	20656
2006-11-06	25.52	26.03	25.45	25.95	22944
2006-11-07	25.75	25.99	25.50	25.50	37483
2006-11-08	25.12	26.49	25.03	26.45	26613
2006-11-09	26.50	26.55	25.78	26.20	19099
2006-11-10	25.97	26.48	25.77	26.44	21830
2006-11-13	26.45	26.62	26.39	26.46	12604
2006-11-14	26.34	26.98	26.27	26.94	27715
2006-11-15	26.95	27.80	26.89	27.70	26021
2006-11-16	27.52	27.94	27.36	27.82	14654
2006-11-17	27.75	27.91	27.73	27.90	17000
2006-11-20	27.70	27.90	27.70	27.74	39839
2006-11-21	27.75	27.79	27.62	27.75	16092
2006-11-22	27.83	27.86	27.56	27.67	5449
2006-11-24	27.47	27.75	27.40	27.46	7836
2006-11-27	27.53	27.64	26.00	26.14	25054
2006-11-28	26.12	26.65	26.04	26.39	16416
2006-11-29	26.58	27.21	26.58	27.05	12202
2006-11-30	26.96	27.10	26.75	27.04	22724
2006-12-01	27.05	27.05	25.92	26.40	37164
2006-12-04	26.54	27.02	26.50	27.01	22459
2006-12-05	27.14	27.39	27.09	27.20	17243
2006-12-06	27.06	27.25	26.41	26.56	34723
2006-12-07	26.40	26.56	26.22	26.35	17464
2006-12-08	26.24	26.31	25.79	25.81	13302
2006-12-11	25.96	26.05	25.82	26.05	25037
2006-12-12	26.01	26.10	25.56	26.07	29974
2006-12-13	26.15	26.33	26.00	26.08	9504
2006-12-14	26.10	26.14	26.04	26.04	62010
2006-12-15	26.05	26.21	25.98	25.98	60838
2006-12-18	26.06	26.08	25.23	25.30	14233
2006-12-19	25.19	25.76	25.18	25.71	47051
2006-12-20	25.85	26.27	25.83	26.08	35697
2006-12-21	26.06	26.50	26.05	26.49	70647
2006-12-22	26.40	26.70	26.40	26.53	18735
2006-12-26	26.53	27.20	26.53	27.15	28978
2006-12-27	27.42	27.75	27.42	27.75	20036
2006-12-28	27.73	27.75	27.35	27.59	51156
2006-12-29	27.69	27.69	27.00	27.21	60869
2007-01-03	27.52	27.83	27.01	27.48	25008
2007-01-04	27.49	27.91	27.22	27.85	25022
2007-01-05	27.86	27.86	26.58	26.69	22582
2007-01-08	26.60	26.83	25.93	26.22	16305
2007-01-09	26.18	26.63	25.75	26.50	18005
2007-01-10	26.47	26.54	26.22	26.45	16216
2007-01-11	26.39	27.22	26.28	27.08	14839
2007-01-12	27.27	27.27	26.79	27.00	15955
2007-01-16	27.00	27.00	26.26	26.42	31154
2007-01-17	26.25	26.46	25.58	25.69	53363
2007-01-18	25.66	25.66	24.60	25.10	67852
2007-01-19	24.92	25.88	24.72	25.86	29757
2007-01-22	25.85	25.89	25.36	25.73	17893
2007-01-23	25.68	26.10	25.68	25.94	17286
2007-01-24	25.95	26.12	25.74	26.05	13411
2007-01-25	26.13	26.17	25.48	25.70	56196
2007-01-26	26.01	26.10	25.74	26.10	17912
2007-01-29	26.08	26.45	25.88	26.15	21460
2007-01-30	26.18	26.88	25.88	26.88	70208
2007-01-31	26.81	27.00	26.69	26.96	54009
2007-02-01	26.94	26.94	26.54	26.63	22293
2007-02-02	26.75	26.80	26.29	26.56	75992
2007-02-05	26.68	26.68	25.97	26.16	17430
2007-02-06	26.59	26.59	25.64	25.84	43494
2007-02-07	25.91	26.00	25.65	25.77	76283
2007-02-08	25.76	26.19	25.63	26.16	15925
2007-02-09	26.01	26.22	25.71	25.88	23837
2007-02-12	25.67	26.04	25.57	26.02	34828
2007-02-13	26.13	26.13	25.68	25.97	26773
2007-02-14	26.02	26.02	25.31	25.38	26347
2007-02-15	25.62	25.75	25.40	25.50	51289
2007-02-16	25.55	25.75	25.25	25.61	44359
2007-02-20	25.56	25.89	25.17	25.89	49529
2007-02-21	25.72	25.79	25.37	25.52	29265
2007-02-22	25.44	25.68	25.23	25.64	44801
2007-02-23	25.70	25.70	25.28	25.35	26827
2007-02-26	25.49	25.49	24.68	25.01	23697
2007-02-27	24.73	24.88	23.75	24.20	116939
2007-02-28	24.35	24.84	24.35	24.38	68029
2007-03-01	24.20	24.70	24.00	24.20	88223
2007-03-02	24.07	24.37	23.73	23.74	77177
2007-03-05	23.50	24.28	23.50	23.56	72516
2007-03-06	23.80	24.45	23.66	24.35	23854
2007-03-07	24.43	24.52	23.53	23.96	32841
2007-03-08	24.10	24.10	23.54	23.62	30726
2007-03-09	23.52	24.00	23.52	23.92	33881
2007-03-12	23.72	24.33	23.50	24.08	24657
2007-03-13	23.82	23.82	22.93	23.10	63233
2007-03-14	23.04	23.47	23.04	23.36	52129
2007-03-15	23.34	23.81	23.32	23.80	45023
2007-03-16	23.79	23.85	23.16	23.59	102156
2007-03-19	23.48	23.80	23.35	23.72	29333
2007-03-20	23.50	24.17	23.25	24.16	22140
2007-03-21	23.80	24.67	23.47	24.67	30954
2007-03-22	24.80	24.91	24.30	24.57	24245
2007-03-23	24.50	24.50	24.10	24.25	17112
2007-03-26	24.21	24.21	23.79	24.08	9428
2007-03-27	23.96	24.00	23.34	23.60	36582
2007-03-28	23.43	23.74	23.38	23.60	100781
2007-03-29	23.85	23.92	23.38	23.79	17483
2007-03-30	23.59	23.99	23.31	23.67	43979
2007-04-02	23.67	23.80	23.62	23.68	19436
2007-04-03	23.74	24.40	23.35	23.47	127199
2007-04-04	23.66	23.91	23.50	23.59	36350
2007-04-05	23.54	23.90	23.43	23.80	18914
2007-04-09	23.90	23.94	23.14	23.14	117699
2007-04-10	23.15	23.37	23.15	23.17	16399
2007-04-11	23.29	23.30	22.77	22.80	22857
2007-04-12	22.75	23.05	22.75	23.01	72322
2007-04-13	23.09	23.09	22.94	23.05	38242
2007-04-16	23.00	23.47	22.95	23.45	73873
2007-04-17	23.38	23.42	23.12	23.26	18911
2007-04-18	23.11	23.45	23.00	23.15	27110
2007-04-19	23.05	23.10	22.73	22.85	31904
2007-04-20	23.22	23.22	22.78	23.16	44333
2007-04-23	23.19	23.19	22.79	22.92	15513
2007-04-24	22.90	23.00	22.68	22.77	18442
2007-04-25	22.65	23.02	22.65	22.80	9946
2007-04-26	22.75	22.98	22.15	22.64	60509
2007-04-27	22.75	22.75	22.13	22.46	40386
2007-04-30	22.35	22.35	21.40	21.43	51611
2007-05-01	21.46	22.25	21.38	22.00	85334
2007-05-02	22.10	22.59	21.80	22.59	38976
2007-05-03	22.65	22.96	22.50	22.76	82825
2007-05-04	22.90	22.91	22.73	22.84	22513
2007-05-07	22.60	22.92	22.54	22.86	16414
2007-05-08	22.70	22.76	22.58	22.73	25676
2007-05-09	22.54	22.90	22.54	22.73	13791
2007-05-10	22.56	22.71	21.97	22.05	57586
2007-05-11	22.34	22.67	22.24	22.59	68967
2007-05-14	22.68	22.68	22.06	22.21	41560
2007-05-15	22.00	22.60	22.00	22.10	66879
2007-05-16	22.60	22.60	22.14	22.42	37707
2007-05-17	22.45	22.56	22.20	22.41	23876
2007-05-18	22.50	22.50	22.01	22.26	25526
2007-05-21	22.04	22.42	22.04	22.32	13315
2007-05-22	22.19	22.61	22.03	22.54	7678
2007-05-23	22.39	22.68	22.37	22.59	212822
2007-05-24	22.64	22.70	22.42	22.52	77058
2007-05-25	22.19	23.41	22.14	22.52	67036
2007-05-29	22.51	22.67	22.48	22.60	40180
2007-05-30	22.36	22.73	22.36	22.70	34474
2007-05-31	22.68	22.84	22.55	22.65	32251
2007-06-01	22.75	23.20	22.75	23.13	87587
2007-06-04	23.05	23.23	23.01	23.20	68637
2007-06-05	23.13	23.25	23.05	23.10	104112
2007-06-06	22.87	23.09	22.85	23.07	110837
2007-06-07	22.95	23.02	22.90	22.92	64556
2007-06-08	22.80	23.29	22.80	23.29	23977
2007-06-11	23.15	23.30	22.91	23.03	15809
2007-06-12	22.81	23.08	22.42	22.49	22036
2007-06-13	22.59	23.20	22.57	23.14	36957
2007-06-14	22.93	23.23	22.87	22.88	22425
2007-06-15	23.37	23.50	22.91	23.20	83076
2007-06-18	23.17	23.66	22.90	23.36	27354
2007-06-19	23.17	23.47	23.03	23.47	17106
2007-06-20	23.42	23.58	22.74	22.76	27636
2007-06-21	22.70	22.78	22.45	22.69	38411
2007-06-22	22.60	22.84	22.49	22.84	216595
2007-06-25	22.74	23.41	22.56	22.63	45044
2007-06-26	22.82	22.91	22.40	22.56	36996
2007-06-27	22.35	22.81	22.35	22.70	143146
2007-06-28	22.66	22.99	22.63	22.75	37947
2007-06-29	22.83	22.88	22.34	22.36	74674
2007-07-02	22.53	23.03	22.49	22.59	62473
2007-07-03	22.57	22.70	22.50	22.63	9302
2007-07-05	22.60	22.81	22.32	22.61	30174
2007-07-06	22.56	22.75	22.47	22.72	3950
2007-07-09	22.69	22.76	22.20	22.51	63729
2007-07-10	22.30	22.32	21.83	22.08	97213
2007-07-11	22.02	22.08	21.96	22.02	40505
2007-07-12	22.20	22.40	22.00	22.38	47976
2007-07-13	22.35	22.60	22.13	22.47	99053
2007-07-16	22.45	22.66	22.10	22.23	163569
2007-07-17	22.23	22.63	22.23	22.59	81896
2007-07-18	22.40	22.42	22.15	22.38	71026
2007-07-19	22.50	22.62	22.50	22.54	28399
2007-07-20	22.49	22.70	21.85	21.89	144525
2007-07-23	21.94	22.37	21.70	21.71	26430
2007-07-24	21.51	21.97	20.62	20.68	50840
2007-07-25	20.61	21.00	20.48	20.79	31098
2007-07-26	20.81	20.81	19.70	20.27	43398
2007-07-27	19.82	20.41	19.56	19.77	83680
2007-07-30	19.78	20.07	19.52	19.97	110071
2007-07-31	20.17	20.30	19.97	20.22	97245
2007-08-01	20.04	20.79	20.00	20.53	147280
2007-08-02	20.61	21.00	20.00	20.93	234885
2007-08-03	20.76	20.83	20.26	20.39	137784
2007-08-06	20.45	20.60	20.25	20.49	103537
2007-08-07	20.33	20.97	20.32	20.71	92464
2007-08-08	20.94	22.32	20.91	21.80	114555
2007-08-09	21.62	22.56	21.61	22.01	55776
2007-08-10	21.70	22.92	21.01	21.96	109824
2007-08-13	22.29	22.99	21.12	21.24	40056
2007-08-14	21.29	21.60	20.98	21.10	32689
2007-08-15	21.06	22.35	21.06	21.85	95990
2007-08-16	21.85	23.25	21.85	23.09	247297
2007-08-17	23.83	26.00	23.83	24.47	195206
2007-08-20	24.51	24.51	23.28	23.68	38290
2007-08-21	23.75	24.48	23.31	23.97	41398
2007-08-22	24.45	24.99	24.28	24.73	83756
2007-08-23	24.83	24.83	23.66	23.71	92267
2007-08-24	23.68	24.00	23.18	23.66	44857
2007-08-27	23.60	23.60	22.82	22.86	31400
2007-08-28	22.75	22.75	22.20	22.22	23233
2007-08-29	22.31	22.76	21.99	22.70	35535
2007-08-30	22.39	22.69	22.15	22.18	25654
2007-08-31	22.55	22.79	22.10	22.40	35717
2007-09-04	22.16	22.79	22.15	22.63	19540
2007-09-05	22.44	22.75	22.00	22.00	18404
2007-09-06	22.00	22.34	21.99	22.07	21986
2007-09-07	21.86	22.04	21.60	21.61	27705
2007-09-10	21.64	21.95	21.34	21.62	15344
2007-09-11	22.16	22.35	21.59	22.28	38642
2007-09-12	22.15	22.19	21.70	21.81	15614
2007-09-13	21.77	22.30	21.74	21.95	7485
2007-09-14	21.75	22.29	21.75	22.23	22099
2007-09-17	22.20	22.20	21.82	21.90	14713
2007-09-18	21.97	23.55	21.97	23.55	54325
2007-09-19	23.73	24.18	22.83	24.15	41895
2007-09-20	24.03	24.15	23.49	23.63	27242
2007-09-21	23.85	24.00	23.38	23.50	71959
2007-09-24	23.45	23.62	22.65	22.79	26772
2007-09-25	22.62	22.75	22.20	22.33	66887
2007-09-26	22.52	22.94	22.36	22.68	27250
2007-09-27	22.83	23.00	22.49	22.83	28985
2007-09-28	22.86	22.98	22.21	22.27	34722
2007-10-01	22.41	23.08	22.27	22.95	43242
2007-10-02	23.02	23.45	22.91	23.08	36081
2007-10-03	22.90	23.37	22.35	22.35	25869
2007-10-04	22.95	23.00	22.41	23.00	22613
2007-10-05	23.31	23.43	22.94	23.26	54596
2007-10-08	23.16	23.43	23.16	23.43	22268
2007-10-09	23.48	23.69	23.20	23.59	48841
2007-10-10	23.56	23.82	23.52	23.80	86260
2007-10-11	23.89	24.00	23.51	23.72	31409
2007-10-12	23.70	24.00	23.50	23.70	40071
2007-10-15	23.67	23.67	22.25	22.30	39545
2007-10-16	22.27	22.30	22.04	22.23	22036
2007-10-17	22.44	22.50	21.71	22.27	37363
2007-10-18	22.15	22.24	21.79	22.18	27061
2007-10-19	22.18	22.18	21.19	21.25	42040
2007-10-22	21.12	21.70	21.10	21.59	30292
2007-10-23	21.72	21.72	21.07	21.58	20956
2007-10-24	21.37	21.40	20.87	21.30	35601
2007-10-25	21.53	21.92	21.09	21.56	85120
2007-10-26	22.06	22.35	21.60	22.35	27311
2007-10-29	22.42	22.45	22.08	22.21	21269
2007-10-30	22.08	22.12	21.70	21.77	38196
2007-10-31	21.90	22.10	21.44	22.10	27345
2007-11-01	21.76	21.76	20.66	20.80	103683
2007-11-02	21.03	21.43	20.64	20.84	42135
2007-11-05	20.57	20.82	20.03	20.65	50621
2007-11-06	20.70	21.19	20.58	21.19	81227
2007-11-07	20.89	21.00	20.40	20.44	53340
2007-11-08	20.62	21.47	20.50	21.36	38961
2007-11-09	21.03	21.80	21.01	21.65	38289
2007-11-12	21.67	22.34	21.42	22.10	27706
2007-11-13	22.31	22.73	21.43	22.73	56471
2007-11-14	22.91	22.91	21.90	22.40	44470
2007-11-15	22.25	22.43	21.70	21.83	15867
2007-11-16	21.88	21.88	21.12	21.83	162476
2007-11-19	21.56	21.71	21.26	21.52	82798
2007-11-20	21.47	21.50	20.85	21.50	69237
2007-11-21	21.29	21.67	21.25	21.57	18825
2007-11-23	21.78	22.00	21.68	21.99	9957
2007-11-26	21.97	21.97	20.82	20.88	24088
2007-11-27	20.95	21.35	20.67	20.73	52737
2007-11-28	21.00	22.12	21.00	22.12	53178
2007-11-29	22.10	22.10	21.19	21.19	74709
2007-11-30	21.54	21.83	21.02	21.21	71438
2007-12-03	21.29	21.29	20.46	20.48	20100
2007-12-04	20.34	20.34	20.00	20.15	48628
2007-12-05	20.50	20.83	20.37	20.82	35953
2007-12-06	20.74	21.19	20.54	20.99	43366
2007-12-07	21.09	21.09	20.76	20.90	16790
2007-12-10	20.91	21.00	20.52	20.58	33612
2007-12-11	20.72	20.97	20.44	20.50	87145
2007-12-12	20.66	20.71	20.41	20.57	51088
2007-12-13	20.35	20.48	20.02	20.19	52622
2007-12-14	20.10	20.62	19.78	19.79	47475
2007-12-17	19.72	20.06	19.58	19.77	29075
2007-12-18	19.97	20.65	19.42	20.61	38106
2007-12-19	20.59	21.16	20.42	21.09	72686
2007-12-20	21.19	21.19	20.25	20.81	62471
2007-12-21	21.22	21.69	21.16	21.69	165881
2007-12-24	21.66	21.70	20.27	21.70	20976
2007-12-26	21.40	21.84	21.40	21.83	33412
2007-12-27	21.79	21.81	20.44	20.49	25784
2007-12-28	20.81	20.81	19.70	19.74	37066
2007-12-31	19.68	20.14	19.06	19.30	52802
2008-01-02	19.09	19.45	18.64	18.81	75508
2008-01-03	18.89	19.31	18.34	18.34	29575
2008-01-04	18.34	18.81	17.26	17.93	60617
2008-01-07	17.98	18.61	17.95	18.16	115825
2008-01-08	17.92	18.31	17.37	17.47	97982
2008-01-09	17.39	17.58	16.99	17.44	167159
2008-01-10	17.12	18.03	17.08	17.99	64941
2008-01-11	17.79	18.15	17.42	17.46	47084
2008-01-14	17.63	17.70	17.15	17.30	22339
2008-01-15	17.09	17.53	16.37	17.25	80314
2008-01-16	17.24	18.37	17.24	17.71	68710
2008-01-17	17.81	17.88	17.36	17.39	30952
2008-01-18	17.28	17.91	16.03	16.26	73658
2008-01-22	15.92	17.66	15.80	17.08	59795
2008-01-23	16.65	18.50	16.65	18.24	75137
2008-01-24	18.31	19.04	17.80	18.82	70085
2008-01-25	18.78	19.16	17.66	17.66	75323
2008-01-28	17.66	18.74	17.66	18.64	35939
2008-01-29	18.94	19.13	17.95	19.12	29648
2008-01-30	19.18	19.70	19.00	19.33	75929
2008-01-31	18.32	18.33	16.12	17.85	294341
2008-02-01	17.88	18.14	17.17	18.10	146890
2008-02-04	17.98	17.98	17.13	17.60	82167
2008-02-05	17.18	17.58	17.18	17.40	229693
2008-02-06	17.51	17.76	17.02	17.05	213622
2008-02-07	17.00	17.58	17.00	17.50	98385
2008-02-08	17.39	17.51	17.20	17.30	77932
2008-02-11	17.30	17.53	17.21	17.40	63072
2008-02-12	17.45	17.69	17.27	17.57	94772
2008-02-13	17.58	17.95	17.54	17.70	50527
2008-02-14	17.78	17.78	17.17	17.19	50211
2008-02-15	17.10	17.35	17.00	17.19	66743
2008-02-19	17.38	17.55	17.05	17.25	64321
2008-02-20	17.16	17.62	17.05	17.42	165064
2008-02-21	17.58	17.70	17.24	17.24	64800
2008-02-22	17.30	17.52	16.83	17.48	67189
2008-02-25	17.52	17.98	17.02	17.94	49200
2008-02-26	17.78	18.36	17.72	17.95	48394
2008-02-27	17.74	18.13	17.41	17.49	38587
2008-02-28	17.38	17.63	17.00	17.07	115619
2008-02-29	16.85	17.28	16.75	16.87	75206
2008-03-03	16.92	16.92	16.30	16.67	90852
2008-03-04	16.46	16.57	16.08	16.43	70520
2008-03-05	16.48	16.48	15.96	16.08	71518
2008-03-06	16.00	16.20	15.73	15.76	82637
2008-03-07	15.61	16.38	15.61	16.07	102022
2008-03-10	16.07	16.14	15.90	16.00	54995
2008-03-11	16.45	17.31	16.29	17.31	52427
2008-03-12	17.36	17.51	16.68	16.71	49371
2008-03-13	16.48	17.57	16.28	17.23	48762
2008-03-14	17.41	17.41	16.76	16.81	81044
2008-03-17	16.35	17.36	16.35	16.86	33062
2008-03-18	17.30	17.83	17.02	17.82	62739
2008-03-19	17.85	17.85	17.29	17.29	55889
2008-03-20	17.52	18.34	16.89	18.34	202164
2008-03-24	18.41	19.24	18.24	18.76	38876
2008-03-25	18.79	18.79	18.00	18.70	62739
2008-03-26	18.65	18.65	18.14	18.51	34248
2008-03-27	18.59	18.65	18.00	18.16	23363
2008-03-28	18.22	18.22	17.52	17.64	49564
2008-03-31	17.74	17.88	16.92	17.31	71701
2008-04-01	17.59	18.25	17.29	18.23	106345
2008-04-02	18.19	18.21	17.44	17.87	45846
2008-04-03	16.99	17.92	16.44	17.63	37355
2008-04-04	17.68	18.04	17.16	17.37	17155
2008-04-07	17.43	17.60	17.17	17.24	27536
2008-04-08	17.06	17.38	17.06	17.23	26982
2008-04-09	17.25	17.35	16.67	17.00	44377
2008-04-10	16.93	17.28	16.81	16.95	24579
2008-04-11	16.78	16.93	16.42	16.54	25392
2008-04-14	16.50	16.94	16.20	16.45	33452
2008-04-15	16.53	17.38	16.44	17.36	42982
2008-04-16	17.44	18.21	17.23	18.21	75678
2008-04-17	18.17	18.32	17.57	18.01	44658
2008-04-18	18.34	18.63	18.18	18.54	66889
2008-04-21	18.37	18.42	17.76	17.99	46934
2008-04-22	17.68	17.93	16.68	17.29	89451
2008-04-23	17.34	17.51	16.50	16.77	43882
2008-04-24	16.94	17.58	16.65	17.32	45166
2008-04-25	17.11	17.54	16.63	17.22	97589
2008-04-28	17.17	17.91	17.17	17.36	57436
2008-04-29	17.44	17.72	16.73	16.77	37806
2008-04-30	16.79	17.44	16.79	17.01	46077
2008-05-01	17.03	17.71	17.03	17.58	37496
2008-05-02	17.83	17.83	17.15	17.31	31425
2008-05-05	17.09	17.35	16.99	17.20	148472
2008-05-06	17.11	17.16	16.73	16.95	56505
2008-05-07	16.94	16.94	15.99	16.10	63057
2008-05-08	16.13	16.55	15.24	15.48	75265
2008-05-09	15.49	15.80	14.85	15.23	40873
2008-05-12	15.29	15.95	15.29	15.72	70123
2008-05-13	15.77	15.94	15.38	15.86	71126
2008-05-14	15.88	16.19	15.81	15.94	41402
2008-05-15	15.92	16.37	15.47	16.28	25148
2008-05-16	16.39	16.40	15.70	16.02	62358
2008-05-19	15.98	16.07	15.75	15.96	59544
2008-05-20	15.86	15.86	15.31	15.40	145837
2008-05-21	15.44	15.88	15.01	15.03	119251
2008-05-22	15.12	15.92	15.12	15.92	54100
2008-05-23	15.81	15.84	15.07	15.47	32907
2008-05-27	15.52	15.95	15.33	15.95	33178
2008-05-28	15.98	16.05	15.25	15.99	22866
2008-05-29	15.93	16.66	15.93	16.48	38791
2008-05-30	16.50	16.52	16.21	16.48	64020
2008-06-02	16.44	16.61	16.05	16.23	44086
2008-06-03	16.33	16.35	15.93	16.06	26600
2008-06-04	15.96	16.82	15.86	16.33	40035
2008-06-05	16.31	16.87	16.23	16.87	31938
2008-06-06	16.50	16.50	15.78	15.96	39392
2008-06-09	16.03	16.03	14.93	15.30	25912
2008-06-10	15.11	15.56	14.95	15.49	15928
2008-06-11	15.40	15.40	14.95	15.05	30558
2008-06-12	15.11	15.41	15.04	15.34	35226
2008-06-13	15.53	15.66	15.09	15.48	32478
2008-06-16	15.45	15.71	15.15	15.71	19415
2008-06-17	15.75	15.75	15.06	15.11	32659
2008-06-18	15.03	15.11	14.46	14.74	36405
2008-06-19	14.69	14.69	14.11	14.31	48471
2008-06-20	14.22	14.55	13.62	13.95	113681
2008-06-23	14.00	14.00	13.42	13.43	31996
2008-06-24	13.28	13.51	12.82	13.36	28136
2008-06-25	13.42	14.03	13.42	13.89	44265
2008-06-26	13.69	13.69	13.00	13.00	32056
2008-06-27	13.00	13.09	11.82	11.83	331447
2008-06-30	11.96	11.97	10.95	10.95	97989
2008-07-01	10.90	11.04	10.47	10.70	83039
2008-07-02	10.83	10.83	9.79	10.03	103299
2008-07-03	10.07	10.76	10.05	10.21	46002
2008-07-07	10.44	10.44	9.77	9.99	119635
2008-07-08	10.03	10.87	9.76	10.87	67587
2008-07-09	10.82	10.82	10.34	10.39	56298
2008-07-10	10.40	10.40	10.07	10.27	54875
2008-07-11	10.16	10.84	9.78	10.83	58886
2008-07-14	10.98	10.98	10.05	10.10	36686
2008-07-15	10.03	10.86	9.55	10.07	62201
2008-07-16	10.09	11.49	9.68	11.23	76173
2008-07-17	11.44	12.88	11.44	12.27	99148
2008-07-18	12.19	12.19	11.41	11.55	42211
2008-07-21	11.59	12.60	11.42	11.96	89469
2008-07-22	11.88	13.52	11.33	13.45	44726
2008-07-23	13.50	15.00	13.32	13.67	88796
2008-07-24	13.95	13.95	13.21	13.27	26668
2008-07-25	13.25	14.22	12.86	14.06	92713
2008-07-28	13.98	14.00	11.68	11.84	70081
2008-07-29	11.88	13.98	11.83	13.94	34986
2008-07-30	13.99	15.50	13.95	15.32	80855
2008-07-31	15.01	15.94	14.52	15.08	84670
2008-08-01	15.20	15.77	14.57	15.15	40421
2008-08-04	15.02	15.70	14.37	14.37	57536
2008-08-05	14.66	15.95	14.66	15.87	56720
2008-08-06	15.75	16.84	15.64	16.74	54343
2008-08-07	16.54	16.89	15.86	16.24	67280
2008-08-08	16.31	17.04	16.04	16.89	47420
2008-08-11	16.87	18.43	16.70	18.13	71868
2008-08-12	17.89	18.28	17.52	17.94	80580
2008-08-13	17.78	17.96	17.29	17.39	59070
2008-08-14	17.22	18.19	16.83	17.84	36656
2008-08-15	18.13	18.51	17.01	17.51	82789
2008-08-18	17.50	17.50	16.70	16.98	34138
2008-08-19	16.68	16.68	16.07	16.32	43817
2008-08-20	16.42	17.06	15.77	16.21	36406
2008-08-21	15.88	16.59	15.88	16.37	21081
2008-08-22	16.70	17.39	16.40	17.30	18275
2008-08-25	17.19	17.29	15.84	15.93	21519
2008-08-26	15.89	16.21	15.35	16.04	17284
2008-08-27	15.99	17.10	15.34	16.77	28808
2008-08-28	16.91	17.45	16.07	17.09	40180
2008-08-29	16.84	17.00	16.27	16.44	22926
2008-09-02	17.08	17.08	16.40	16.87	40662
2008-09-03	16.82	18.24	16.82	18.11	28931
2008-09-04	17.82	18.00	16.60	16.79	49679
2008-09-05	16.56	17.31	16.46	17.22	37293
2008-09-08	17.69	18.12	16.39	18.00	55799
2008-09-09	17.66	18.37	17.62	17.95	66335
2008-09-10	18.32	18.32	17.58	18.05	58362
2008-09-11	17.48	18.00	17.19	17.82	78154
2008-09-12	17.51	18.33	17.21	17.77	49557
2008-09-15	17.64	17.95	17.03	17.19	45605
2008-09-16	16.77	18.97	16.26	18.88	77790
2008-09-17	18.20	18.70	17.20	17.84	53206
2008-09-18	18.38	23.92	18.24	22.44	165507
2008-09-19	26.48	32.77	20.73	32.77	407829
2008-09-22	28.00	29.01	19.86	20.80	89957
2008-09-23	19.52	20.84	19.52	20.15	30866
2008-09-24	20.93	20.93	19.66	19.69	13815
2008-09-25	20.78	21.00	19.90	19.98	17941
2008-09-26	19.48	20.15	19.06	19.75	52240
2008-09-29	19.76	23.64	19.70	19.70	44691
2008-09-30	20.94	22.50	19.70	21.53	80310
2008-10-01	21.39	21.84	19.90	21.84	10344
2008-10-02	21.85	22.30	21.38	21.82	22981
2008-10-03	21.89	23.85	21.20	21.33	43890
2008-10-06	20.44	22.75	19.25	21.15	41422
2008-10-07	21.90	22.39	17.77	18.29	24923
2008-10-08	17.54	21.00	17.54	19.11	45063
2008-10-09	19.71	19.71	15.64	15.64	58553
2008-10-10	15.33	19.53	15.05	17.79	80956
2008-10-13	18.91	19.67	15.76	19.67	98471
2008-10-14	20.49	20.49	17.23	18.98	82306
2008-10-15	18.31	19.22	17.03	17.46	101282
2008-10-16	17.65	19.25	17.05	19.23	66862
2008-10-17	17.95	19.79	17.82	18.15	65353
2008-10-20	19.58	19.58	18.30	18.85	53408
2008-10-21	18.05	19.00	17.14	18.57	47655
2008-10-22	18.57	18.99	17.29	17.74	67559
2008-10-23	17.37	18.70	16.33	16.98	54692
2008-10-24	16.26	16.47	15.55	15.55	43470
2008-10-27	15.50	16.45	15.29	15.50	25927
2008-10-28	15.88	18.00	15.25	17.78	58972
2008-10-29	18.06	18.58	17.34	17.93	30272
2008-10-30	18.78	20.25	18.50	20.03	71634
2008-10-31	19.85	21.94	19.82	21.54	118774
2008-11-03	21.61	23.95	21.46	23.08	150182
2008-11-04	23.75	23.80	23.27	23.55	105553
2008-11-05	23.13	23.99	22.05	23.26	132874
2008-11-06	22.96	23.50	21.28	21.88	95346
2008-11-07	22.15	22.70	21.64	22.53	40917
2008-11-10	22.77	22.87	21.78	22.10	79392
2008-11-11	21.80	22.75	21.75	21.85	40733
2008-11-12	21.37	22.43	20.63	20.72	59036
2008-11-13	20.99	22.35	19.16	22.25	163038
2008-11-14	21.77	22.19	20.15	20.57	47534
2008-11-17	20.80	21.81	19.91	20.85	57119
2008-11-18	20.09	21.34	19.60	21.10	68227
2008-11-19	20.79	21.75	20.60	20.60	77763
2008-11-20	20.43	20.80	19.02	19.21	111913
2008-11-21	19.88	20.70	18.68	20.61	98939
2008-11-24	20.61	23.00	19.78	22.84	104651
2008-11-25	23.10	23.34	22.00	22.84	69829
2008-11-26	22.29	23.62	22.05	23.62	63247
2008-11-28	23.07	23.99	22.67	23.81	17849
2008-12-01	23.21	24.00	22.38	22.57	188654
2008-12-02	23.25	24.65	22.04	24.56	391534
2008-12-03	23.87	25.40	23.78	25.30	279743
2008-12-04	24.60	26.00	22.00	22.88	116692
2008-12-05	22.23	25.69	22.19	25.24	99069
2008-12-08	25.60	25.60	24.00	24.68	94868
2008-12-09	24.25	25.19	23.00	23.53	46019
2008-12-10	23.86	24.84	22.84	23.60	49919
2008-12-11	23.13	24.09	21.80	22.10	60576
2008-12-12	21.28	23.54	21.28	23.40	79684
2008-12-15	23.61	23.61	21.97	22.33	49127
2008-12-16	22.91	24.63	22.57	23.70	101066
2008-12-17	23.29	24.59	23.29	23.85	114988
2008-12-18	23.29	24.50	23.16	23.64	111960
2008-12-19	24.47	25.00	23.76	24.94	248573
2008-12-22	25.00	25.06	23.79	24.36	76990
2008-12-23	24.78	24.96	23.71	24.54	73864
2008-12-24	24.49	24.70	24.00	24.13	49619
2008-12-26	24.60	24.87	23.96	24.19	29179
2008-12-29	24.25	24.64	24.03	24.49	64488
2008-12-30	24.67	25.00	24.28	24.87	78304
2008-12-31	24.85	25.20	24.50	24.97	131442
2009-01-02	25.13	25.32	24.30	24.55	27080
2009-01-05	24.55	24.98	23.60	24.19	42038
2009-01-06	24.43	24.56	23.88	24.36	55218
2009-01-07	23.82	23.95	22.75	22.97	40863
2009-01-08	22.85	23.50	21.76	22.08	98727
2009-01-09	22.16	22.16	20.72	20.77	97979
2009-01-12	20.81	21.98	20.81	21.07	65569
2009-01-13	21.00	21.89	20.61	21.62	109848
2009-01-14	20.99	21.97	20.98	21.18	131004
2009-01-15	21.15	21.97	20.22	21.49	106475
2009-01-16	21.66	21.92	20.78	21.66	77464
2009-01-20	21.16	21.16	18.89	18.94	79426
2009-01-21	19.50	22.56	19.50	22.27	139888
2009-01-22	21.70	22.00	20.68	21.37	129075
2009-01-23	20.50	21.70	20.50	21.37	123113
2009-01-26	21.06	21.50	20.93	21.36	140070
2009-01-27	21.40	21.69	20.75	21.41	60590
2009-01-28	21.86	22.24	21.47	21.74	135252
2009-01-29	21.47	21.65	20.48	20.48	100409
2009-01-30	20.72	21.00	20.06	20.14	85604
2009-02-02	19.84	21.00	19.83	20.06	151915
2009-02-03	20.06	20.20	19.86	20.10	127338
2009-02-04	19.50	19.70	17.13	17.18	159826
2009-02-05	17.03	18.13	16.62	17.29	125551
2009-02-06	17.21	18.56	17.17	18.31	79136
2009-02-09	18.15	18.57	17.43	17.53	99464
2009-02-10	17.40	17.67	15.33	15.42	126261
2009-02-11	15.51	16.10	15.05	15.69	77267
2009-02-12	15.37	15.79	14.83	15.56	104830
2009-02-13	15.63	15.74	15.01	15.17	96517
2009-02-17	15.07	15.09	14.06	14.08	124551
2009-02-18	14.50	14.50	13.89	14.08	94062
2009-02-19	14.26	14.36	13.65	13.70	78757
2009-02-20	13.53	13.58	12.65	13.20	130428
2009-02-23	13.41	13.67	12.96	12.99	109378
2009-02-24	13.23	14.10	13.10	13.81	116621
2009-02-25	13.63	14.10	13.20	13.44	106717
2009-02-26	13.34	14.34	13.34	13.69	66955
2009-02-27	13.34	13.74	13.05	13.19	47772
2009-03-02	12.92	13.18	12.56	12.83	89757
2009-03-03	12.68	12.90	12.25	12.55	164592
2009-03-04	12.85	13.03	12.11	12.32	124948
2009-03-05	12.04	12.16	11.17	11.30	128987
2009-03-06	11.44	11.92	10.97	11.13	149368
2009-03-09	10.91	11.47	10.60	10.71	199379
2009-03-10	11.03	12.65	10.90	12.63	100143
2009-03-11	12.81	12.88	11.95	12.00	77778
2009-03-12	11.90	13.38	11.58	13.27	81822
2009-03-13	13.33	13.99	12.99	13.63	70901
2009-03-16	13.87	14.22	12.92	13.05	60910
2009-03-17	12.47	14.59	12.47	14.55	86762
2009-03-18	14.49	15.80	14.08	15.62	99326
2009-03-19	15.87	16.42	14.74	14.80	108344
2009-03-20	15.01	15.63	14.73	14.85	104516
2009-03-23	15.54	17.04	14.44	17.04	92459
2009-03-24	16.72	16.89	15.59	15.65	106531
2009-03-25	15.73	16.17	14.60	16.06	62697
2009-03-26	16.25	17.00	15.55	17.00	74097
2009-03-27	16.57	17.00	16.01	16.10	77421
2009-03-30	15.83	15.83	14.54	15.25	86982
2009-03-31	15.58	17.97	15.16	16.74	108714
2009-04-01	16.34	17.32	15.57	16.29	84614
2009-04-02	16.89	17.63	16.35	17.18	70357
2009-04-03	17.17	17.40	16.32	17.18	40425
2009-04-06	16.79	16.95	15.34	15.61	46942
2009-04-07	15.24	16.07	14.64	14.70	51081
2009-04-08	14.79	15.66	14.63	15.41	28397
2009-04-09	15.87	17.62	15.87	17.12	78717
2009-04-13	16.76	17.75	16.30	17.74	60789
2009-04-14	17.27	17.44	15.42	15.80	69757
2009-04-15	15.39	17.14	15.39	17.10	47054
2009-04-16	17.30	17.60	15.90	17.21	47670
2009-04-17	17.27	17.88	16.51	17.53	54237
2009-04-20	16.96	17.02	15.50	15.50	59634
2009-04-21	15.43	17.28	15.24	17.26	70403
2009-04-22	16.80	17.43	16.22	16.43	68724
2009-04-23	16.40	16.80	15.89	16.45	68374
2009-04-24	16.65	17.78	16.47	17.29	88684
2009-04-27	17.04	17.27	16.11	16.17	40847
2009-04-28	16.06	16.95	15.95	16.13	82539
2009-04-29	16.26	16.84	16.02	16.48	72422
2009-04-30	15.93	16.49	15.73	16.00	84160
2009-05-01	16.47	16.97	15.39	15.44	90564
2009-05-04	15.61	16.65	15.54	16.65	63321
2009-05-05	16.42	16.63	15.95	16.03	121698
2009-05-06	16.24	16.71	15.95	16.59	77305
2009-05-07	16.85	17.10	16.35	16.41	93189
2009-05-08	16.84	17.49	16.34	17.19	80864
2009-05-11	16.65	17.07	16.41	16.75	75381
2009-05-12	16.86	16.86	16.18	16.26	49545
2009-05-13	15.93	16.19	15.39	15.39	56616
2009-05-14	15.53	16.18	15.44	15.82	31007
2009-05-15	15.98	15.98	15.37	15.61	43391
2009-05-18	15.96	16.49	15.78	16.46	23385
2009-05-19	16.13	16.13	15.46	15.78	40791
2009-05-20	15.92	15.92	15.02	15.12	73131
2009-05-21	15.02	15.12	14.21	14.45	53764
2009-05-22	14.54	14.85	13.85	14.06	62797
2009-05-26	13.90	14.75	13.90	14.75	47614
2009-05-27	14.73	14.89	13.77	13.88	67128
2009-05-28	14.12	14.27	13.75	13.77	49910
2009-05-29	13.90	14.22	13.72	14.22	53683
2009-06-01	14.55	15.06	13.99	14.81	60755
2009-06-02	14.67	15.60	14.22	15.40	42832
2009-06-03	14.98	15.12	14.53	14.70	43057
2009-06-04	14.79	15.78	14.78	15.62	29563
2009-06-05	15.78	16.46	15.04	15.13	33895
2009-06-08	15.11	15.59	14.87	15.28	39865
2009-06-09	15.45	15.74	15.01	15.01	28074
2009-06-10	15.25	15.55	14.84	14.94	42569
2009-06-11	15.05	15.63	14.97	15.02	38861
2009-06-12	14.89	15.44	14.89	15.24	23608
2009-06-15	15.22	15.22	14.54	14.71	56366
2009-06-16	14.92	14.92	14.50	14.63	29367
2009-06-17	15.08	15.26	14.46	14.85	36258
2009-06-18	14.77	15.06	14.65	14.80	25250
2009-06-19	15.08	15.32	14.87	15.11	62739
2009-06-22	15.00	15.25	14.10	14.80	71015
2009-06-23	14.92	15.09	14.78	14.78	26561
2009-06-24	15.00	15.17	14.71	14.80	23448
2009-06-25	14.70	15.51	14.70	15.51	29924
2009-06-26	15.33	15.85	15.02	15.60	125928
2009-06-29	15.51	15.70	14.79	15.19	46897
2009-06-30	15.25	15.97	15.14	15.50	49955
2009-07-01	15.72	15.77	15.19	15.29	41569
2009-07-02	14.98	15.30	14.89	15.00	50447
2009-07-06	14.86	15.31	14.85	14.91	37090
2009-07-07	14.88	15.17	14.32	14.33	78815
2009-07-08	14.40	14.61	13.56	13.80	47397
2009-07-09	13.89	14.25	13.64	13.65	52431
2009-07-10	13.49	13.74	12.90	13.00	54436
2009-07-13	13.22	13.99	13.21	13.97	46711
2009-07-14	13.92	14.38	13.75	13.84	30191
2009-07-15	14.17	14.96	13.90	14.84	48153
2009-07-16	14.77	16.08	14.77	15.88	64088
2009-07-17	15.95	15.95	14.98	15.15	59702
2009-07-20	15.22	15.23	14.89	15.12	59961
2009-07-21	15.29	15.72	13.92	14.18	54977
2009-07-22	14.11	14.68	13.94	14.26	23032
2009-07-23	14.18	15.43	14.18	14.90	38037
2009-07-24	14.75	15.29	14.75	14.98	25158
2009-07-27	14.76	15.47	14.76	15.45	23169
2009-07-28	15.24	17.13	15.24	17.08	77035
2009-07-29	16.92	17.06	16.53	16.65	28708
2009-07-30	16.90	17.26	16.54	16.92	35150
2009-07-31	16.77	17.00	16.57	16.63	41912
2009-08-03	16.60	16.85	16.30	16.56	28135
2009-08-04	16.34	16.79	16.23	16.79	33729
2009-08-05	16.75	16.84	16.47	16.65	102228
2009-08-06	16.87	16.87	16.63	16.76	108536
2009-08-07	17.00	17.33	16.82	17.10	58866
2009-08-10	16.90	17.36	16.86	17.12	17768
2009-08-11	16.97	17.18	16.86	16.98	44483
2009-08-12	16.97	17.47	16.97	17.18	34258
2009-08-13	16.98	17.35	16.91	16.99	31764
2009-08-14	16.99	17.12	16.79	16.95	44833
2009-08-17	16.82	17.23	16.82	17.00	18246
2009-08-18	16.98	17.36	16.87	17.02	49750
2009-08-19	16.76	17.46	16.76	17.46	35421
2009-08-20	17.36	17.49	16.98	17.43	30339
2009-08-21	17.50	18.25	17.49	17.69	64316
2009-08-24	17.70	17.70	17.09	17.26	25384
2009-08-25	17.34	17.83	17.18	17.43	26358
2009-08-26	17.35	17.47	16.93	17.27	19743
2009-08-27	17.41	17.41	16.96	17.23	43778
2009-08-28	17.40	17.56	16.98	16.99	45449
2009-08-31	16.97	17.18	16.92	16.94	56317
2009-09-01	16.57	17.12	15.62	15.78	82911
2009-09-02	15.72	16.27	15.72	16.05	106388
2009-09-03	16.08	16.59	16.03	16.59	20282
2009-09-04	16.58	16.98	16.49	16.91	32228
2009-09-08	17.07	17.07	16.04	16.07	62003
2009-09-09	16.01	16.58	15.96	16.38	20773
2009-09-10	16.40	16.77	16.06	16.71	28130
2009-09-11	16.69	16.69	16.26	16.33	40527
2009-09-14	16.33	16.73	16.33	16.70	34392
2009-09-15	16.25	16.68	16.25	16.68	22031
2009-09-16	16.71	17.14	16.39	17.14	45492
2009-09-17	17.17	17.19	16.93	16.97	21512
2009-09-18	17.14	17.69	16.83	17.69	78954
2009-09-21	17.39	17.74	17.27	17.50	15268
2009-09-22	17.74	17.74	17.47	17.61	11837
2009-09-23	17.60	17.73	17.44	17.53	23411
2009-09-24	17.42	17.50	16.38	16.66	50654
2009-09-25	16.60	16.90	16.27	16.43	20316
2009-09-28	16.50	17.19	16.30	17.08	28703
2009-09-29	17.15	17.15	16.58	16.72	9802
2009-09-30	16.79	16.81	15.95	16.40	46785
2009-10-01	16.34	16.34	15.14	15.21	38130
2009-10-02	15.08	15.80	14.87	15.02	35868
2009-10-05	15.15	15.48	14.84	15.45	35973
2009-10-06	15.62	15.62	14.97	15.57	13050
2009-10-07	15.31	15.45	14.99	15.10	46808
2009-10-08	15.25	15.43	15.02	15.02	25022
2009-10-09	15.06	15.65	15.06	15.65	28863
2009-10-12	15.65	15.67	15.40	15.50	16800
2009-10-13	15.52	15.71	15.42	15.48	17295
2009-10-14	15.69	15.83	15.50	15.83	14521
2009-10-15	15.60	15.76	15.56	15.62	12411
2009-10-16	15.68	15.68	15.50	15.59	24066
2009-10-19	15.70	16.27	15.61	15.69	13099
2009-10-20	15.76	15.89	15.67	15.80	47818
2009-10-21	15.80	16.21	15.61	15.85	50668
2009-10-22	15.83	15.99	15.61	15.99	19883
2009-10-23	16.05	16.05	15.68	15.71	25316
2009-10-26	15.82	15.90	15.33	15.37	27917
2009-10-27	15.36	15.78	15.27	15.38	38958
2009-10-28	15.00	15.63	14.97	14.98	89031
2009-10-29	15.14	15.45	14.85	15.30	24384
2009-10-30	15.20	15.50	14.49	14.62	68729
2009-11-02	14.69	14.98	14.26	14.77	31992
2009-11-03	14.77	15.46	14.58	15.13	33543
2009-11-04	15.23	15.26	14.78	14.79	67870
2009-11-05	15.00	15.24	15.00	15.15	32486
2009-11-06	15.05	15.14	14.79	14.84	35616
2009-11-09	14.95	15.64	14.95	15.60	49785
2009-11-10	15.37	15.58	15.37	15.48	40601
2009-11-11	15.63	16.25	15.51	16.01	47612
2009-11-12	16.04	16.19	15.00	15.01	45924
2009-11-13	15.04	15.11	14.75	14.90	26148
2009-11-16	15.09	15.93	15.08	15.83	51895
2009-11-17	15.79	15.96	15.69	15.82	11643
2009-11-18	15.89	16.10	15.75	16.07	23497
2009-11-19	15.94	16.10	15.82	16.04	69611
2009-11-20	15.86	16.40	15.86	16.25	25701
2009-11-23	16.46	17.10	16.46	16.72	30083
2009-11-24	16.96	17.30	16.59	17.13	75601
2009-11-25	17.23	17.36	16.91	17.05	33619
2009-11-27	16.55	17.43	16.55	16.99	35571
2009-11-30	16.90	17.33	16.66	17.33	74854
2009-12-01	17.46	17.46	16.49	17.11	36490
2009-12-02	17.08	17.33	17.02	17.27	19881
2009-12-03	17.40	17.40	16.93	17.06	48912
2009-12-04	17.48	17.58	17.00	17.33	78930
2009-12-07	17.33	17.47	16.81	17.12	22885
2009-12-08	17.07	17.54	16.90	17.30	39052
2009-12-09	17.07	17.55	17.01	17.42	27547
2009-12-10	17.45	17.51	16.83	17.17	48344
2009-12-11	17.10	17.42	16.95	17.12	35817
2009-12-14	17.40	17.48	17.05	17.32	13599
2009-12-15	17.08	17.48	16.95	16.95	57266
2009-12-16	17.17	17.38	16.96	17.04	58196
2009-12-17	16.88	17.13	16.75	16.79	56382
2009-12-18	16.97	16.97	16.04	16.76	132789
2009-12-21	16.80	16.93	16.15	16.85	33748
2009-12-22	16.81	16.90	15.84	16.63	44849
2009-12-23	16.76	16.98	16.25	16.83	36363
2009-12-24	16.25	16.94	16.25	16.52	6894
2009-12-28	16.64	16.64	16.20	16.35	35133
2009-12-29	16.35	16.75	16.12	16.61	27691
2009-12-30	16.46	16.82	16.23	16.66	40294
2009-12-31	16.70	16.90	16.35	16.65	53980
2010-01-04	16.86	16.95	16.57	16.95	27937
2010-01-05	16.86	16.86	16.54	16.73	62268
2010-01-06	16.73	16.99	16.73	16.99	66063
2010-01-07	16.96	17.34	16.95	17.24	26861
2010-01-08	17.12	17.48	16.95	17.48	27391
2010-01-11	17.55	17.55	17.20	17.33	14208
2010-01-12	17.25	17.50	17.25	17.25	28941
2010-01-13	17.29	17.63	17.22	17.57	26952
2010-01-14	17.47	18.15	17.30	18.07	35254
2010-01-15	18.16	18.16	17.29	17.34	39171
2010-01-19	17.34	17.66	17.26	17.53	20188
2010-01-20	17.33	17.60	17.33	17.51	30874
2010-01-21	17.55	17.70	17.47	17.50	29640
2010-01-22	17.52	17.66	17.48	17.51	27735
2010-01-25	17.66	17.66	17.50	17.58	15979
2010-01-26	17.50	17.70	17.50	17.54	35091
2010-01-27	17.51	17.83	17.42	17.53	65010
2010-01-28	17.63	17.63	17.10	17.33	47754
2010-01-29	17.36	17.62	17.18	17.26	54735
2010-02-01	17.34	17.39	17.17	17.29	30516
2010-02-02	17.25	17.43	17.22	17.23	68993
2010-02-03	17.24	17.36	17.23	17.23	59534
2010-02-04	17.17	17.43	16.77	16.90	128245
2010-02-05	16.90	17.29	16.90	17.09	41668
2010-02-08	17.11	17.36	16.82	16.90	37488
2010-02-09	17.17	17.31	16.73	17.29	39748
2010-02-10	17.16	17.35	17.00	17.07	36785
2010-02-11	17.01	17.27	16.92	17.26	57596
2010-02-12	17.08	17.39	17.08	17.33	25202
2010-02-16	17.30	17.82	17.30	17.82	27719
2010-02-17	17.85	18.09	17.80	18.05	44107
2010-02-18	18.08	18.74	17.89	18.73	38988
2010-02-19	18.72	18.74	18.51	18.68	48956
2010-02-22	18.74	18.84	18.51	18.80	25112
2010-02-23	18.73	18.73	18.40	18.48	33285
2010-02-24	18.50	18.65	18.35	18.57	28153
2010-02-25	18.30	18.57	17.70	18.53	34110
2010-02-26	18.55	18.63	17.97	18.28	26518
2010-03-01	18.42	18.75	18.42	18.51	29332
2010-03-02	18.60	18.78	18.38	18.77	26020
2010-03-03	18.79	18.98	18.47	18.62	15550
2010-03-04	18.67	18.89	18.58	18.84	21399
2010-03-05	18.93	19.53	18.62	19.53	28662
2010-03-08	19.44	19.46	18.78	19.29	29845
2010-03-09	19.26	19.42	18.74	19.25	11220
2010-03-10	19.23	19.42	18.67	19.26	31489
2010-03-11	19.14	19.29	18.71	18.92	21999
2010-03-12	18.86	19.25	18.70	18.78	36729
2010-03-15	18.81	18.85	18.53	18.67	23942
2010-03-16	18.80	18.93	18.63	18.92	20132
2010-03-17	18.91	19.25	18.90	18.91	38039
2010-03-18	18.95	19.34	18.95	19.16	33174
2010-03-19	19.30	20.00	19.19	19.92	105113
2010-03-22	19.73	20.75	19.73	20.73	60969
2010-03-23	20.72	20.72	19.97	20.38	31380
2010-03-24	20.32	20.54	20.10	20.15	24289
2010-03-25	20.27	20.63	19.70	20.18	18243
2010-03-26	20.27	20.44	19.95	20.00	12604
2010-03-29	19.97	20.21	19.95	20.18	22856
2010-03-30	20.16	20.59	19.85	20.06	20915
2010-03-31	20.25	20.60	19.90	19.90	51663
2010-04-01	20.09	20.52	19.30	19.98	27438
2010-04-05	20.01	20.64	20.01	20.62	21950
2010-04-06	20.42	20.65	20.23	20.60	25547
2010-04-07	20.51	20.90	20.51	20.90	32407
2010-04-08	20.87	20.87	20.51	20.83	13657
2010-04-09	20.75	20.75	20.44	20.71	21287
2010-04-12	20.67	20.99	20.54	20.71	13515
2010-04-13	20.71	20.71	20.44	20.53	12157
2010-04-14	20.72	21.46	20.61	21.46	26863
2010-04-15	21.33	21.48	21.11	21.38	12076
2010-04-16	21.37	21.66	21.14	21.48	41882
2010-04-19	21.42	21.50	21.16	21.30	10329
2010-04-20	21.01	21.54	21.01	21.52	18037
2010-04-21	21.44	22.30	21.44	22.16	43911
2010-04-22	21.83	22.75	21.83	22.65	11515
2010-04-23	22.60	22.90	22.32	22.90	12308
2010-04-26	22.81	23.05	22.36	22.99	25512
2010-04-27	22.80	22.80	22.08	22.25	17485
2010-04-28	21.26	21.76	20.16	20.51	67341
2010-04-29	20.32	20.61	18.39	19.99	219256
2010-04-30	20.00	20.00	19.01	19.04	91799
2010-05-03	19.18	19.60	18.87	19.60	139852
2010-05-04	19.25	19.53	19.20	19.35	42663
2010-05-05	19.25	19.49	19.25	19.39	27776
2010-05-06	19.32	19.55	18.06	18.30	74306
2010-05-07	18.90	19.49	17.85	18.10	71631
2010-05-10	18.99	19.49	18.75	19.45	36867
2010-05-11	19.12	19.99	19.03	19.94	31444
2010-05-12	18.20	20.41	18.20	20.30	42338
2010-05-13	20.00	20.25	19.66	19.97	32604
2010-05-14	19.53	19.96	19.24	19.45	36325
2010-05-17	19.55	20.16	19.26	19.81	87567
2010-05-18	20.18	20.31	19.30	19.37	33065
2010-05-19	18.78	19.15	18.55	18.79	39343
2010-05-20	18.50	18.55	17.85	17.90	74897
2010-05-21	17.66	18.08	17.42	17.85	84186
2010-05-24	17.78	17.78	17.56	17.61	24455
2010-05-25	17.52	17.81	17.42	17.54	42100
2010-05-26	17.62	17.98	17.32	17.47	55621
2010-05-27	17.91	18.40	17.68	18.38	37415
2010-05-28	18.27	18.39	17.95	18.29	39853
2010-06-01	18.18	18.43	17.55	17.57	43589
2010-06-02	17.60	18.84	17.57	18.82	30941
2010-06-03	18.78	19.26	18.71	18.84	34390
2010-06-04	18.36	18.40	17.95	17.96	47915
2010-06-07	18.01	18.20	17.89	17.99	39331
2010-06-08	18.13	18.13	17.80	18.00	40171
2010-06-09	18.15	18.20	17.74	17.81	31512
2010-06-10	18.10	18.10	17.83	18.02	55248
2010-06-11	17.88	18.20	17.55	18.18	38613
2010-06-14	18.37	18.63	18.25	18.37	16027
2010-06-15	18.57	18.85	18.12	18.85	18378
2010-06-16	18.67	18.94	18.67	18.88	9187
2010-06-17	19.06	19.06	18.56	18.85	11197
2010-06-18	18.99	19.45	18.92	19.24	65207
2010-06-21	19.51	19.55	18.30	18.41	15454
2010-06-22	18.53	18.72	18.09	18.19	23525
2010-06-23	18.15	18.50	17.98	18.05	52720
2010-06-24	17.97	18.13	17.85	17.89	34722
2010-06-25	18.03	18.15	17.71	17.89	99187
2010-06-28	18.14	18.14	17.72	18.05	54141
2010-06-29	17.83	17.99	17.16	17.47	95364
2010-06-30	17.32	17.41	16.80	16.93	94997
2010-07-01	17.04	17.11	16.26	16.52	45467
2010-07-02	16.69	16.80	16.23	16.34	20650
2010-07-06	16.60	16.77	16.28	16.43	31855
2010-07-07	16.52	17.31	16.52	17.30	30916
2010-07-08	17.50	17.70	17.26	17.44	28807
2010-07-09	17.36	17.90	17.27	17.84	37912
2010-07-12	17.83	18.29	17.83	18.10	25013
2010-07-13	18.40	18.68	18.39	18.62	33067
2010-07-14	18.49	18.54	18.05	18.38	19759
2010-07-15	18.46	18.46	17.60	17.87	26046
2010-07-16	17.68	17.68	16.97	17.04	39679
2010-07-19	17.05	17.30	16.99	17.26	19872
2010-07-20	17.00	17.63	17.00	17.59	14712
2010-07-21	17.75	17.75	17.02	17.07	24117
2010-07-22	17.37	18.27	17.37	18.23	24995
2010-07-23	18.09	19.00	17.85	18.90	39144
2010-07-26	18.95	19.00	18.59	18.99	29832
2010-07-27	19.08	19.37	18.94	18.95	39428
2010-07-28	18.99	18.99	18.19	18.38	32141
2010-07-29	18.49	18.99	18.26	18.96	10229
2010-07-30	18.62	19.00	18.40	18.87	58465
2010-08-02	19.13	19.13	18.31	18.50	41594
2010-08-03	18.47	18.65	18.39	18.47	49047
2010-08-04	18.52	18.62	18.43	18.50	19722
2010-08-05	18.51	18.73	17.72	17.72	28557
2010-08-06	17.61	17.61	16.75	17.22	20504
2010-08-09	17.38	17.51	16.93	17.34	58027
2010-08-10	17.07	17.09	16.43	16.45	28120
2010-08-11	16.14	16.35	15.53	15.54	39309
2010-08-12	15.28	15.49	15.04	15.15	30905
2010-08-13	15.01	15.15	14.60	14.68	33653
2010-08-16	14.57	14.95	14.57	14.84	35068
2010-08-17	14.97	15.19	14.88	14.91	49218
2010-08-18	14.85	14.87	14.56	14.82	70237
2010-08-19	14.68	14.90	14.29	14.35	83664
2010-08-20	14.25	14.25	14.00	14.24	48739
2010-08-23	14.37	14.37	13.75	13.88	32219
2010-08-24	13.76	13.89	13.52	13.64	42567
2010-08-25	13.56	13.96	13.52	13.95	27140
2010-08-26	13.97	14.01	13.46	13.46	29556
2010-08-27	13.59	14.07	13.38	14.00	36131
2010-08-30	13.89	14.10	13.36	13.61	66215
2010-08-31	13.55	13.92	13.55	13.87	40015
2010-09-01	14.13	14.53	14.12	14.48	31677
2010-09-02	14.42	14.50	14.26	14.48	31172
2010-09-03	14.50	14.88	14.29	14.85	81926
2010-09-07	14.82	14.82	14.49	14.55	38186
2010-09-08	14.55	14.55	14.20	14.25	17665
2010-09-09	14.51	14.57	14.11	14.26	8780
2010-09-10	14.10	14.15	13.81	13.96	12523
2010-09-13	14.09	14.65	13.97	14.56	39672
2010-09-14	14.58	14.69	14.15	14.25	32929
2010-09-15	14.68	14.68	13.89	14.31	16883
2010-09-16	14.24	14.28	13.90	13.91	13032
2010-09-17	14.12	14.23	13.72	14.00	49816
2010-09-20	13.99	14.55	13.93	14.50	38130
2010-09-21	14.50	14.76	14.38	14.45	18338
2010-09-22	14.35	14.75	14.31	14.41	21398
2010-09-23	14.26	14.48	14.05	14.05	16270
2010-09-24	14.29	14.71	14.16	14.71	27972
2010-09-27	14.72	14.75	14.53	14.68	11130
2010-09-28	14.76	14.99	14.46	14.98	17605
2010-09-29	14.88	14.98	14.59	14.87	30554
2010-09-30	14.96	15.50	14.96	15.37	36716
2010-10-01	15.52	15.54	15.10	15.21	10130
2010-10-04	15.12	15.33	15.01	15.09	34104
2010-10-05	15.30	16.07	15.24	15.93	31041
2010-10-06	15.85	16.17	15.77	16.02	18431
2010-10-07	16.18	16.18	15.50	15.82	35892
2010-10-08	15.67	16.29	15.47	16.13	14179
2010-10-11	15.75	16.22	15.73	16.05	12545
2010-10-12	15.95	16.25	15.95	16.14	4499
2010-10-13	16.18	16.35	16.01	16.27	20028
2010-10-14	16.30	16.30	15.92	16.08	22699
2010-10-15	16.19	16.26	15.72	16.08	68465
2010-10-18	16.07	16.60	15.98	16.59	22746
2010-10-19	16.29	16.61	15.91	16.26	25685
2010-10-20	16.40	16.42	16.12	16.40	17131
2010-10-21	16.49	16.50	15.70	16.05	37935
2010-10-22	16.08	16.22	15.71	15.94	13403
2010-10-25	16.11	16.21	15.30	15.96	29367
2010-10-26	15.82	16.20	15.70	15.98	25111
2010-10-27	15.85	16.00	15.53	15.73	13879
2010-10-28	15.92	16.20	15.66	15.70	12721
2010-10-29	15.67	16.12	15.31	15.59	20445
2010-11-01	15.43	15.43	13.98	14.21	92303
2010-11-02	14.42	14.60	14.36	14.51	46835
2010-11-03	14.50	14.63	14.38	14.57	77002
2010-11-04	15.09	15.56	15.09	15.25	40613
2010-11-05	15.35	15.45	15.14	15.20	18777
2010-11-08	15.13	15.23	14.92	15.14	9501
2010-11-09	15.12	15.40	14.84	15.10	26052
2010-11-10	15.17	15.50	14.93	15.50	26430
2010-11-11	15.29	15.75	15.29	15.50	37435
2010-11-12	15.32	15.32	14.77	14.86	16629
2010-11-15	14.72	15.00	14.50	14.84	14224
2010-11-16	14.72	15.08	14.58	14.99	25580
2010-11-17	14.98	15.25	14.50	14.64	12354
2010-11-18	14.79	14.82	14.24	14.43	26057
2010-11-19	14.45	14.85	14.25	14.74	20329
2010-11-22	14.66	14.86	14.26	14.80	10673
2010-11-23	14.59	14.66	14.25	14.52	13796
2010-11-24	14.63	15.00	14.46	14.98	48988
2010-11-26	14.93	15.00	14.79	14.79	6676
2010-11-29	14.75	14.89	14.50	14.77	18728
2010-11-30	14.48	14.87	14.25	14.43	38370
2010-12-01	14.73	14.86	14.56	14.67	25831
2010-12-02	14.68	14.75	14.25	14.60	21975
2010-12-03	14.40	14.83	14.38	14.78	11170
2010-12-06	14.71	14.92	14.62	14.92	18911
2010-12-07	15.04	15.16	14.81	15.04	37694
2010-12-08	15.04	15.23	14.74	14.80	19054
2010-12-09	14.87	14.91	14.50	14.86	28772
2010-12-10	14.84	15.18	14.76	15.13	25787
2010-12-13	15.13	15.50	15.01	15.08	63291
2010-12-14	15.15	15.36	14.89	15.25	10782
2010-12-15	15.15	15.21	14.88	14.98	22160
2010-12-16	14.98	15.25	14.98	15.20	14128
2010-12-17	15.25	15.35	15.00	15.09	77643
2010-12-20	15.20	15.34	14.88	15.20	21823
2010-12-21	15.31	15.49	15.22	15.49	17995
2010-12-22	15.40	16.24	15.40	15.99	26474
2010-12-23	16.00	16.12	15.90	16.04	20763
2010-12-27	15.97	16.29	15.97	16.16	12043
2010-12-28	16.20	16.38	16.10	16.18	21857
2010-12-29	16.25	16.51	15.22	16.42	31196
2010-12-30	16.42	16.42	15.98	15.99	13982
2010-12-31	16.00	16.28	15.97	16.15	28722
2011-01-03	16.31	16.88	16.31	16.68	40600
2011-01-04	16.77	16.83	16.13	16.13	97242
2011-01-05	16.15	16.15	15.81	15.99	14970
2011-01-06	15.94	15.94	15.62	15.93	21330
2011-01-07	16.00	16.02	15.50	15.55	13950
2011-01-10	15.46	15.46	15.22	15.34	53572
2011-01-11	15.46	15.46	15.31	15.42	10465
2011-01-12	15.58	15.61	15.42	15.57	37747
2011-01-13	15.61	15.81	15.55	15.60	35663
2011-01-14	15.65	15.86	15.65	15.80	16808
2011-01-18	15.60	15.79	15.40	15.79	41028
2011-01-19	15.73	15.89	15.14	15.16	29217
2011-01-20	15.17	15.46	14.72	14.80	27655
2011-01-21	14.88	15.03	14.52	14.53	21274
2011-01-24	14.55	14.78	14.35	14.76	11957
2011-01-25	14.67	14.90	14.41	14.88	12275
2011-01-26	14.87	15.11	14.87	15.08	8294
2011-01-27	15.11	15.79	15.11	15.64	55948
2011-01-28	15.67	15.68	14.83	15.04	82848
2011-01-31	15.10	15.31	15.03	15.17	24921
2011-02-01	15.25	15.66	15.25	15.57	17701
2011-02-02	15.57	15.60	15.22	15.33	13240
2011-02-03	15.35	15.44	15.24	15.43	10997
2011-02-04	15.43	15.54	15.32	15.37	17943
2011-02-07	15.44	16.16	15.38	15.71	33133
2011-02-08	15.66	15.76	15.52	15.76	13107
2011-02-09	15.72	15.97	15.68	15.80	14580
2011-02-10	15.72	15.95	15.68	15.94	17392
2011-02-11	15.80	16.55	15.80	16.49	20246
2011-02-14	16.50	16.64	16.40	16.50	22383
2011-02-15	16.50	16.56	16.46	16.48	20341
2011-02-16	16.50	16.70	16.50	16.65	26954
2011-02-17	16.56	16.68	16.56	16.64	26643
2011-02-18	16.76	16.77	16.59	16.76	38015
2011-02-22	16.52	16.70	16.37	16.37	27486
2011-02-23	16.60	16.60	15.93	15.98	20404
2011-02-24	15.99	15.99	15.71	15.81	21815
2011-02-25	15.81	16.22	15.70	16.16	12410
2011-02-28	16.20	16.27	15.91	16.22	17274
2011-03-01	16.17	16.17	15.79	15.85	18468
2011-03-02	15.90	15.90	15.35	15.65	27994
2011-03-03	15.79	15.97	15.75	15.97	22905
2011-03-04	15.91	15.91	15.64	15.73	8443
2011-03-07	15.77	15.84	15.30	15.30	48758
2011-03-08	15.29	15.77	15.29	15.74	18138
2011-03-09	15.75	15.88	15.75	15.79	9965
2011-03-10	15.50	15.55	15.27	15.36	25703
2011-03-11	15.17	15.88	15.17	15.36	17136
2011-03-14	15.20	15.38	15.20	15.26	9040
2011-03-15	14.83	15.44	14.77	15.21	15867
2011-03-16	15.14	15.25	14.76	14.88	26393
2011-03-17	15.04	15.12	14.77	14.86	24970
2011-03-18	15.01	15.06	14.62	14.73	88325
2011-03-21	14.90	14.96	14.75	14.96	17160
2011-03-22	14.94	15.77	14.94	15.70	28369
2011-03-23	15.70	15.99	15.52	15.95	23386
2011-03-24	16.00	16.35	15.86	16.29	16689
2011-03-25	16.38	16.50	16.14	16.17	14780
2011-03-28	16.25	16.25	15.90	15.90	9722
2011-03-29	15.90	16.30	15.90	16.17	32180
2011-03-30	16.18	16.29	16.17	16.25	7689
2011-03-31	16.24	16.40	16.24	16.31	45506
2011-04-01	16.39	16.72	16.34	16.58	15570
2011-04-04	16.64	16.64	16.46	16.57	7953
2011-04-05	16.49	16.67	16.01	16.20	36195
2011-04-06	16.16	16.46	16.10	16.44	12790
2011-04-07	16.47	16.48	16.14	16.18	7495
2011-04-08	16.30	16.30	15.64	15.66	15362
2011-04-11	15.70	15.82	15.50	15.60	16305
2011-04-12	15.49	15.67	15.18	15.20	7701
2011-04-13	15.37	15.49	14.85	14.97	24420
2011-04-14	14.96	15.22	14.96	15.22	13744
2011-04-15	15.12	15.50	15.12	15.44	20759
2011-04-18	15.35	15.51	15.31	15.42	16193
2011-04-19	15.51	15.51	15.37	15.45	45456
2011-04-20	15.67	15.67	15.41	15.50	23414
2011-04-21	15.61	15.61	15.33	15.42	7450
2011-04-25	15.34	15.34	15.14	15.26	6646
2011-04-26	15.28	15.42	15.15	15.32	28528
2011-04-27	15.29	15.77	15.28	15.70	13282
2011-04-28	15.56	15.67	15.32	15.64	25493
2011-04-29	15.68	16.38	15.45	16.31	42907
2011-05-02	16.35	16.38	15.67	15.74	23698
2011-05-03	15.72	15.85	15.55	15.56	20636
2011-05-04	15.61	15.61	15.24	15.24	15674
2011-05-05	15.17	15.22	14.72	15.00	27701
2011-05-06	15.16	15.46	15.00	15.04	25214
2011-05-09	15.00	15.14	14.97	15.03	9348
2011-05-10	15.12	15.33	15.06	15.32	11672
2011-05-11	15.25	15.28	14.61	14.62	36065
2011-05-12	14.57	15.29	14.42	15.24	17677
2011-05-13	15.18	15.20	14.61	14.68	19334
2011-05-16	14.55	14.69	14.45	14.45	21951
2011-05-17	14.40	14.59	14.40	14.54	14559
2011-05-18	14.53	14.56	14.45	14.55	12546
2011-05-19	14.66	14.66	14.46	14.56	17882
2011-05-20	14.46	14.72	14.42	14.54	20926
2011-05-23	14.40	14.70	14.35	14.35	26690
2011-05-24	14.38	14.45	14.15	14.26	31481
2011-05-25	14.16	14.50	14.16	14.45	14216
2011-05-26	14.33	14.41	14.17	14.41	23712
2011-05-27	14.41	14.55	14.41	14.55	3052
2011-05-31	14.70	14.89	14.46	14.87	48921
2011-06-01	14.77	14.77	13.95	13.99	24848
2011-06-02	14.09	14.27	13.96	14.00	6414
2011-06-03	13.90	14.15	13.41	13.41	25156
2011-06-06	13.35	13.38	13.01	13.18	28783
2011-06-07	13.31	13.36	13.15	13.35	16749
2011-06-08	13.30	13.47	13.30	13.42	11653
2011-06-09	13.43	13.49	13.37	13.40	14835
2011-06-10	13.40	13.46	13.23	13.31	18300
2011-06-13	13.32	13.95	13.19	13.78	39615
2011-06-14	13.94	14.07	13.59	13.89	30038
2011-06-15	13.69	13.80	13.49	13.60	21413
2011-06-16	13.70	14.17	13.51	14.09	20443
2011-06-17	14.22	14.55	14.18	14.38	55042
2011-06-20	14.32	14.84	14.32	14.67	18680
2011-06-21	14.80	14.92	14.61	14.83	26775
2011-06-22	14.78	14.78	14.21	14.21	15075
2011-06-23	14.07	14.28	13.89	14.24	6966
2011-06-24	14.29	14.37	14.26	14.34	48002
2011-06-27	14.15	14.48	14.15	14.33	40105
2011-06-28	14.42	14.48	14.30	14.38	17806
2011-06-29	14.46	14.51	14.23	14.33	12749
2011-06-30	14.40	14.89	14.32	14.60	21139
2011-07-01	14.62	14.83	14.62	14.70	14398
2011-07-05	14.66	14.70	14.27	14.70	12915
2011-07-06	14.61	15.19	14.57	15.06	33772
2011-07-07	15.18	15.48	15.15	15.42	26876
2011-07-08	15.19	15.28	15.05	15.22	13318
2011-07-11	15.03	15.28	15.03	15.22	14316
2011-07-12	15.23	15.40	15.22	15.23	18677
2011-07-13	15.31	15.53	15.00	15.17	24345
2011-07-14	15.20	15.20	14.86	14.86	37082
2011-07-15	14.91	14.92	14.71	14.81	18050
2011-07-18	14.80	14.80	14.34	14.44	13139
2011-07-19	14.55	15.06	14.44	14.89	46203
2011-07-20	15.00	15.20	14.68	14.81	13944
2011-07-21	14.92	15.50	14.83	15.50	13264
2011-07-22	15.50	15.50	15.35	15.50	4226
2011-07-25	15.25	15.45	15.08	15.32	17465
2011-07-26	15.29	15.50	15.11	15.11	14811
2011-07-27	15.07	15.08	14.44	14.60	35286
2011-07-28	14.73	15.23	14.55	14.97	27545
2011-07-29	14.72	15.49	14.65	14.82	19814
2011-08-01	15.00	15.32	14.67	14.81	27629
2011-08-02	14.74	15.17	14.26	14.27	35650
2011-08-03	14.36	14.89	14.26	14.79	15067
2011-08-04	14.59	14.78	13.94	14.03	33760
2011-08-05	14.23	14.53	13.91	14.19	17159
2011-08-08	13.75	14.60	12.55	12.66	55097
2011-08-09	13.06	14.00	12.11	13.36	60028
2011-08-10	12.88	13.54	12.05	12.09	48190
2011-08-11	12.20	12.91	12.02	12.28	62598
2011-08-12	12.38	12.65	11.75	11.75	20885
2011-08-15	12.85	14.07	12.03	12.63	80847
2011-08-16	12.50	12.76	12.27	12.38	40390
2011-08-17	12.45	12.83	12.45	12.50	12800
2011-08-18	12.31	12.62	11.77	11.86	60976
2011-08-19	11.80	12.30	11.80	12.02	36957
2011-08-22	12.25	12.39	12.16	12.25	36663
2011-08-23	12.25	12.98	12.25	12.97	35900
2011-08-24	12.89	13.53	12.89	13.45	11134
2011-08-25	13.67	13.77	12.74	12.74	64635
2011-08-26	12.61	12.97	12.57	12.88	14081
2011-08-29	13.02	13.71	12.77	13.63	35474
2011-08-30	13.46	14.25	13.30	13.82	23852
2011-08-31	13.93	13.93	13.47	13.53	25398
2011-09-01	13.60	14.00	12.66	12.80	51477
2011-09-02	12.51	12.68	12.14	12.21	45407
2011-09-06	12.00	12.39	12.00	12.15	83343
2011-09-07	12.32	13.04	12.15	12.96	48661
2011-09-08	12.85	12.94	12.50	12.51	14940
2011-09-09	12.38	12.38	11.80	12.00	49017
2011-09-12	11.90	12.12	11.75	12.06	14193
2011-09-13	12.25	12.50	12.04	12.19	17175
2011-09-14	12.37	12.68	12.02	12.54	22411
2011-09-15	12.61	12.84	12.26	12.78	29827
2011-09-16	12.89	12.90	12.74	12.90	47200
2011-09-19	12.67	12.77	12.48	12.60	15034
2011-09-20	12.68	12.81	12.43	12.46	41545
2011-09-21	12.50	12.54	11.85	11.96	27226
2011-09-22	11.71	12.14	11.65	11.75	62459
2011-09-23	11.75	11.96	11.66	11.85	16130
2011-09-26	12.00	12.49	11.95	12.32	27147
2011-09-27	12.68	12.99	12.33	12.49	41668
2011-09-28	12.53	12.57	11.79	12.01	36315
2011-09-29	12.38	12.59	12.18	12.45	14905
2011-09-30	12.30	12.83	12.24	12.27	60332
2011-10-03	12.25	12.90	11.58	11.58	49254
2011-10-04	11.61	13.95	11.50	13.07	59091
2011-10-05	13.05	13.36	12.54	13.33	34432
2011-10-06	13.24	13.62	12.87	13.60	35418
2011-10-07	13.26	13.45	12.50	12.67	42209
2011-10-10	12.94	13.05	12.70	12.97	32945
2011-10-11	12.89	13.43	12.63	13.32	27888
2011-10-12	13.50	14.28	13.50	14.17	41627
2011-10-13	14.10	14.10	13.86	13.96	19133
2011-10-14	14.10	14.28	13.88	14.23	34465
2011-10-17	14.01	14.01	13.51	13.54	39881
2011-10-18	13.58	14.25	13.58	14.19	39544
2011-10-19	14.12	14.25	13.73	13.85	35965
2011-10-20	13.90	13.90	13.31	13.54	9602
2011-10-21	13.86	13.86	13.50	13.74	31002
2011-10-24	13.75	14.38	13.67	14.38	21468
2011-10-25	14.24	14.24	13.41	13.52	28285
2011-10-26	13.76	13.76	13.40	13.58	31411
2011-10-27	14.10	15.50	13.44	15.32	80910
2011-10-28	15.26	15.66	14.86	15.15	55894
2011-10-31	14.98	15.43	14.75	14.83	56845
2011-11-01	14.13	14.57	13.54	13.62	55935
2011-11-02	13.98	14.35	13.59	14.23	50451
2011-11-03	14.50	15.04	14.19	14.99	36527
2011-11-04	14.70	15.28	14.43	14.68	38337
2011-11-07	14.68	14.82	14.36	14.76	30044
2011-11-08	14.91	15.27	14.51	15.18	29403
2011-11-09	14.69	14.91	14.03	14.13	53779
2011-11-10	14.44	14.44	13.99	14.15	19046
2011-11-11	14.40	14.79	14.33	14.61	32155
2011-11-14	14.73	14.73	14.07	14.24	24289
2011-11-15	14.19	14.75	14.08	14.68	11761
2011-11-16	14.44	15.15	14.29	14.33	35111
2011-11-17	14.40	14.67	14.22	14.29	21493
2011-11-18	14.27	14.68	14.26	14.57	20770
2011-11-21	14.32	14.53	14.22	14.25	20673
2011-11-22	14.23	14.50	13.94	13.95	15857
2011-11-23	13.86	13.97	12.81	12.90	30639
2011-11-25	12.87	13.25	12.59	12.59	15585
2011-11-28	13.07	13.11	12.78	13.05	32215
2011-11-29	13.05	13.05	12.67	12.86	12738
2011-11-30	13.54	15.16	13.30	14.77	92343
2011-12-01	14.66	14.90	14.33	14.48	45877
2011-12-02	14.82	14.82	14.23	14.63	25552
2011-12-05	14.92	14.99	14.29	14.95	44561
2011-12-06	14.96	15.17	14.77	14.99	38022
2011-12-07	14.80	15.24	14.77	14.91	54316
2011-12-08	14.79	14.86	14.27	14.37	40884
2011-12-09	14.49	14.85	14.41	14.73	40054
2011-12-12	14.41	14.66	14.25	14.30	14697
2011-12-13	14.55	14.55	13.93	13.96	20387
2011-12-14	13.80	14.50	13.80	14.46	32587
2011-12-15	14.59	14.70	14.20	14.50	28187
2011-12-16	14.68	14.80	14.24	14.46	65093
2011-12-19	14.59	14.62	14.00	14.00	26968
2011-12-20	14.41	14.64	14.33	14.54	38458
2011-12-21	14.54	14.80	14.38	14.65	19499
2011-12-22	14.78	14.78	14.54	14.60	14080
2011-12-23	14.68	14.69	14.43	14.51	5363
2011-12-27	14.49	14.75	14.38	14.65	9700
2011-12-28	14.66	14.66	14.16	14.22	16983
2011-12-29	14.22	14.53	14.22	14.45	14151
2011-12-30	14.46	14.59	14.19	14.22	29962
2012-01-03	14.58	14.85	14.47	14.52	37011
2012-01-04	14.35	14.55	14.27	14.36	20824
2012-01-05	14.24	14.50	14.24	14.46	29069
2012-01-06	14.28	14.44	14.22	14.34	25846
2012-01-09	14.44	14.54	14.39	14.45	44166
2012-01-10	14.71	14.72	14.36	14.69	92795
2012-01-11	14.59	14.74	14.59	14.69	47741
2012-01-12	14.69	14.84	14.60	14.81	28294
2012-01-13	14.56	14.79	14.51	14.75	18460
2012-01-17	14.89	14.89	14.52	14.57	21211
2012-01-18	14.54	14.88	14.31	14.81	15074
2012-01-19	14.92	14.92	14.66	14.84	16647
2012-01-20	14.78	14.98	14.68	14.96	23620
2012-01-23	14.94	15.08	14.94	14.96	5488
2012-01-24	14.86	15.28	14.60	15.25	24013
2012-01-25	15.21	15.50	14.88	15.46	30567
2012-01-26	15.50	15.50	14.91	15.07	19507
2012-01-27	14.96	15.22	14.80	14.94	18866
2012-01-30	14.88	15.00	14.74	14.85	10261
2012-01-31	15.01	15.22	14.63	14.94	39613
2012-02-01	15.14	15.45	14.82	15.45	88478
2012-02-02	15.39	15.88	15.28	15.70	24884
2012-02-03	16.05	16.20	15.73	16.18	79637
2012-02-06	16.04	16.32	15.99	16.29	41532
2012-02-07	16.26	16.47	16.23	16.40	16394
2012-02-08	16.45	16.79	16.39	16.73	20531
2012-02-09	16.72	16.76	16.46	16.50	7591
2012-02-10	16.26	16.47	16.25	16.29	25361
2012-02-13	16.58	16.76	16.50	16.75	27518
2012-02-14	16.61	16.61	16.32	16.50	16836
2012-02-15	16.64	16.67	16.36	16.36	22483
2012-02-16	16.49	16.90	16.40	16.83	33975
2012-02-17	16.94	16.97	16.49	16.92	29312
2012-02-21	16.90	16.90	16.43	16.62	27986
2012-02-22	16.49	16.63	16.32	16.37	24990
2012-02-23	16.35	16.73	16.03	16.70	17551
2012-02-24	16.75	16.98	16.56	16.71	43616
2012-02-27	16.50	16.71	16.34	16.46	15976
2012-02-28	16.37	16.53	16.37	16.45	10779
2012-02-29	16.48	16.52	16.19	16.20	30814
2012-03-01	16.35	16.63	16.26	16.26	28895
2012-03-02	16.33	16.39	15.50	15.64	45451
2012-03-05	15.55	15.72	15.54	15.72	6554
2012-03-06	15.52	15.52	15.11	15.19	30837
2012-03-07	15.30	15.48	15.22	15.42	19624
2012-03-08	15.47	15.68	15.27	15.63	18027
2012-03-09	15.66	16.19	15.59	16.12	22259
2012-03-12	16.18	16.30	15.91	16.24	10851
2012-03-13	16.38	16.90	16.31	16.73	30873
2012-03-14	16.72	16.91	16.59	16.68	18452
2012-03-15	16.73	16.95	16.45	16.93	31452
2012-03-16	17.00	17.24	16.86	17.11	58449
2012-03-19	17.14	17.80	17.02	17.67	31019
2012-03-20	17.47	17.70	17.41	17.45	37326
2012-03-21	17.40	17.52	17.17	17.20	14348
2012-03-22	16.93	16.93	16.69	16.85	17130
2012-03-23	16.15	17.22	16.15	17.11	19482
2012-03-26	17.42	17.45	16.95	17.23	55410
2012-03-27	17.30	17.33	16.96	17.14	38677
2012-03-28	17.17	17.43	17.10	17.25	65432
2012-03-29	17.11	17.15	16.76	17.09	6594
2012-03-30	17.31	17.74	16.91	17.42	45983
2012-04-02	17.31	17.75	17.07	17.71	25169
2012-04-03	17.50	17.63	17.02	17.42	29685
2012-04-04	17.11	17.27	17.01	17.23	25205
2012-04-05	17.09	17.09	16.60	16.82	13500
2012-04-09	16.38	16.49	16.17	16.23	18444
2012-04-10	16.24	16.35	15.72	15.81	33893
2012-04-11	16.05	16.28	15.96	16.24	18039
2012-04-12	16.19	16.55	16.07	16.44	15689
2012-04-13	16.28	16.28	15.87	15.99	26418
2012-04-16	16.06	16.72	16.06	16.43	17744
2012-04-17	16.65	16.81	16.42	16.62	38344
2012-04-18	16.55	16.72	16.15	16.32	17980
2012-04-19	16.33	16.42	15.87	15.90	17347
2012-04-20	16.27	16.56	15.90	16.18	54281
2012-04-23	15.87	16.11	15.84	15.85	20657
2012-04-24	15.81	16.38	15.81	16.35	128305
2012-04-25	16.39	16.74	16.29	16.68	31546
2012-04-26	16.59	16.79	16.45	16.60	15862
2012-04-27	16.61	16.95	16.57	16.80	19061
2012-04-30	16.62	16.81	16.37	16.44	17061
2012-05-01	16.56	17.17	15.50	15.71	57649
2012-05-02	15.49	15.95	15.36	15.88	43967
2012-05-03	15.90	15.98	15.70	15.85	36981
2012-05-04	15.81	15.85	15.52	15.72	35507
2012-05-07	15.61	16.00	15.61	15.77	14646
2012-05-08	15.62	16.10	15.62	15.98	17228
2012-05-09	15.90	15.99	15.75	15.80	24393
2012-05-10	15.97	16.17	15.94	16.05	25954
2012-05-11	15.82	15.98	15.47	15.82	24135
2012-05-14	15.59	15.93	15.59	15.90	17813
2012-05-15	15.85	16.30	15.85	16.15	47975
2012-05-16	16.19	16.32	16.09	16.23	27896
2012-05-17	16.15	16.28	15.83	15.88	31547
2012-05-18	15.81	16.00	15.62	15.89	87151
2012-05-21	16.02	16.07	15.76	16.00	28470
2012-05-22	16.00	16.14	15.15	15.34	31549
2012-05-23	15.11	15.44	15.03	15.37	18086
2012-05-24	15.30	15.47	14.99	15.45	19964
2012-05-25	15.39	15.55	15.30	15.41	23812
2012-05-29	15.27	15.48	15.03	15.48	12963
2012-05-30	15.24	15.44	15.21	15.36	20303
2012-05-31	15.36	15.50	15.15	15.35	30539
2012-06-01	15.09	15.38	14.82	14.90	42740
2012-06-04	14.97	15.19	14.87	15.00	17976
2012-06-05	14.87	15.25	14.71	15.08	33182
2012-06-06	15.25	15.35	15.13	15.31	44251
2012-06-07	15.45	15.45	15.00	15.18	39086
2012-06-08	15.13	15.35	15.13	15.34	26445
2012-06-11	15.35	15.38	14.82	14.84	43369
2012-06-12	14.99	15.10	14.82	15.10	19594
2012-06-13	15.03	15.17	14.80	14.84	54405
2012-06-14	15.04	15.33	14.95	15.29	29795
2012-06-15	15.22	15.51	15.12	15.20	113849
2012-06-18	15.02	15.22	15.02	15.16	38298
2012-06-19	15.19	15.32	15.19	15.30	89763
2012-06-20	15.30	15.38	15.17	15.34	45370
2012-06-21	15.35	15.37	15.13	15.19	30309
2012-06-22	15.28	15.35	15.04	15.22	304702
2012-06-25	14.92	15.31	14.92	15.25	15434
2012-06-26	15.23	15.35	15.01	15.13	36271
2012-06-27	15.11	15.35	15.02	15.33	27645
2012-06-28	15.21	15.29	14.96	15.28	16990
2012-06-29	15.40	15.67	15.29	15.40	73839
2012-07-02	15.40	15.45	15.21	15.40	61804
2012-07-03	15.37	15.60	15.32	15.60	19335
2012-07-05	15.55	15.55	15.39	15.45	18717
2012-07-06	15.25	15.40	15.25	15.34	15716
2012-07-09	15.24	15.35	15.12	15.34	9952
2012-07-10	15.35	15.40	15.29	15.35	16933
2012-07-11	15.34	15.39	15.29	15.35	47199
2012-07-12	15.30	15.30	15.18	15.24	19274
2012-07-13	15.27	15.59	15.26	15.39	60062
2012-07-16	15.31	15.50	15.31	15.34	6537
2012-07-17	15.40	15.45	15.27	15.40	13031
2012-07-18	15.35	15.40	15.28	15.35	34826
2012-07-19	15.34	15.38	15.00	15.01	23482
2012-07-20	14.89	15.04	14.89	14.91	24386
2012-07-23	14.75	15.10	14.75	14.96	19427
2012-07-24	15.02	15.05	14.72	14.76	35776
2012-07-25	14.88	15.10	14.88	14.96	20150
2012-07-26	15.10	15.10	14.83	14.98	31992
2012-07-27	15.07	15.15	14.94	15.10	34803
2012-07-30	15.09	15.15	14.94	15.05	20121
2012-07-31	14.99	15.28	14.99	15.25	93956
2012-08-01	15.25	15.28	14.99	14.99	58884
2012-08-02	14.83	15.10	14.83	15.01	19157
2012-08-03	15.10	15.30	15.10	15.19	75694
2012-08-06	15.21	15.30	15.14	15.15	36959
2012-08-07	15.22	15.35	15.16	15.18	92635
2012-08-08	15.14	15.25	15.10	15.20	13988
2012-08-09	15.20	15.33	15.18	15.19	11255
2012-08-10	15.19	15.20	14.98	14.98	21971
2012-08-13	14.98	15.09	14.80	15.04	8985
2012-08-14	15.11	15.12	14.89	14.97	10646
2012-08-15	14.88	15.15	14.88	15.00	27252
2012-08-16	15.00	15.04	14.75	15.00	26221
2012-08-17	14.94	15.09	14.94	15.08	37099
2012-08-20	15.02	15.15	14.92	15.15	12303
2012-08-21	15.15	15.32	15.03	15.12	54357
2012-08-22	15.05	15.20	15.05	15.11	6405
2012-08-23	15.09	15.17	14.95	14.95	8392
2012-08-24	14.88	15.18	14.87	15.13	63723
2012-08-27	15.15	15.31	14.95	15.29	15029
2012-08-28	15.29	15.77	15.29	15.56	23764
2012-08-29	15.76	15.90	15.45	15.72	64037
2012-08-30	15.61	15.61	15.37	15.37	6632
2012-08-31	15.49	15.80	15.19	15.36	51373
2012-09-04	15.42	15.42	15.00	15.29	55110
2012-09-05	15.35	15.44	15.07	15.28	68763
2012-09-06	15.35	16.20	15.30	16.17	65774
2012-09-07	16.24	16.45	15.87	16.24	29274
2012-09-10	16.28	16.43	16.18	16.18	10162
2012-09-11	16.35	16.35	16.08	16.21	23557
2012-09-12	16.20	16.39	15.98	16.34	17299
2012-09-13	16.24	16.88	16.18	16.44	44299
2012-09-14	16.56	16.77	16.15	16.38	43170
2012-09-17	16.23	16.53	16.22	16.49	22931
2012-09-18	16.16	16.62	16.09	16.54	26897
2012-09-19	16.63	16.63	16.34	16.41	16623
2012-09-20	16.28	16.39	15.93	16.29	10418
2012-09-21	16.58	16.90	16.22	16.60	80381
2012-09-24	16.60	16.87	16.26	16.53	99551
2012-09-25	16.64	17.12	16.56	16.62	35549
2012-09-26	16.72	16.78	16.53	16.59	35702
2012-09-27	16.73	17.03	16.62	16.81	22371
2012-09-28	16.72	16.88	16.50	16.53	49051
2012-10-01	16.58	16.72	15.65	16.37	19409
2012-10-02	16.43	16.55	16.12	16.17	26923
2012-10-03	16.20	16.34	16.05	16.18	14692
2012-10-04	16.28	16.28	15.96	16.00	32647
2012-10-05	15.98	16.32	15.98	16.14	23731
2012-10-08	16.04	16.39	16.04	16.30	39287
2012-10-09	16.29	16.31	16.09	16.09	9046
2012-10-10	16.16	16.44	16.16	16.41	47273
2012-10-11	16.52	16.59	15.99	16.11	21584
2012-10-12	16.07	16.21	15.81	15.98	31205
2012-10-15	16.05	16.20	16.02	16.20	13931
2012-10-16	16.28	16.47	15.87	15.92	76589
2012-10-17	15.92	16.13	15.70	15.95	11330
2012-10-18	15.89	16.04	15.46	15.54	18727
2012-10-19	15.42	15.72	15.29	15.61	50642
2012-10-22	15.46	16.00	15.46	15.87	66110
2012-10-23	15.76	15.97	15.32	15.88	31397
2012-10-24	15.90	16.07	15.60	15.96	38289
2012-10-25	16.08	16.21	16.00	16.18	10590
2012-10-26	16.23	16.23	15.36	15.99	23365
2012-10-31	16.00	17.00	15.81	16.80	83646
2012-11-01	16.85	17.07	16.44	16.70	39759
2012-11-02	16.81	16.81	16.18	16.54	40380
2012-11-05	16.24	16.94	16.17	16.36	17400
2012-11-06	16.38	16.75	16.25	16.62	8089
2012-11-07	16.46	16.46	15.43	15.64	59747
2012-11-08	15.67	15.92	15.43	15.43	20384
2012-11-09	15.40	15.73	15.07	15.56	14674
2012-11-12	16.17	16.17	15.20	15.60	9783
2012-11-13	15.70	15.85	14.86	15.11	34190
2012-11-14	15.09	15.09	14.73	14.73	26660
2012-11-15	14.80	15.00	14.80	14.90	15332
2012-11-16	14.84	14.99	14.68	14.78	27467
2012-11-19	14.93	15.59	14.84	15.30	25731
2012-11-20	15.23	15.52	15.20	15.37	12744
2012-11-21	15.48	15.59	15.44	15.57	6088
2012-11-23	15.64	15.75	15.49	15.75	9240
2012-11-26	15.68	15.84	15.44	15.70	8821
2012-11-27	15.67	15.85	15.31	15.31	15571
2012-11-28	15.22	15.50	15.08	15.49	15431
2012-11-29	15.63	15.91	15.30	15.82	20198
2012-11-30	15.88	16.10	15.32	15.88	69141
2012-12-03	15.99	15.99	15.44	15.90	16298
2012-12-04	15.86	16.17	15.58	16.00	19623
2012-12-05	16.10	16.40	15.71	16.24	11503
2012-12-06	16.18	16.43	15.83	16.27	10895
2012-12-07	16.37	16.50	16.04	16.20	11714
2012-12-10	16.18	16.26	15.69	16.12	76713
2012-12-11	16.19	16.68	16.00	16.49	24760
2012-12-12	16.47	16.59	16.22	16.26	16603
2012-12-13	16.32	16.48	16.28	16.37	9807
2012-12-14	16.28	16.51	16.08	16.11	22376
2012-12-17	16.15	16.60	15.95	16.53	26106
2012-12-18	16.51	16.57	16.36	16.56	35199
2012-12-19	16.55	16.60	16.35	16.45	29535
2012-12-20	16.42	17.17	16.38	17.14	19553
2012-12-21	17.27	17.33	16.27	16.99	104365
2012-12-24	17.05	17.23	16.35	16.49	14976
2012-12-26	16.57	16.84	15.75	16.25	28479
2012-12-27	16.23	16.61	15.53	16.57	20142
2012-12-28	16.47	16.47	16.12	16.24	20096
2012-12-31	16.30	16.82	15.86	16.75	30779
2013-01-02	17.14	17.33	16.36	17.32	108941
2013-01-03	17.35	17.41	17.03	17.40	16934
2013-01-04	17.52	17.60	17.20	17.31	56420
2013-01-07	17.12	17.50	16.89	16.98	23903
2013-01-08	17.00	17.06	16.73	16.99	21395
2013-01-09	17.07	17.18	16.50	16.98	14741
2013-01-10	17.07	17.09	16.51	17.01	39431
2013-01-11	17.04	17.04	16.64	16.64	24314
2013-01-14	16.52	16.68	16.50	16.59	10500
2013-01-15	16.53	16.93	16.53	16.89	13665
2013-01-16	16.90	17.23	16.67	16.88	25173
2013-01-17	16.92	16.99	16.71	16.72	22623
2013-01-18	16.66	17.42	16.61	17.15	117686
2013-01-22	17.11	17.20	16.94	17.09	25069
2013-01-23	17.06	17.06	16.66	16.68	23665
2013-01-24	16.75	17.07	16.59	16.69	44189
2013-01-25	16.79	16.79	16.50	16.55	121548
2013-01-28	16.61	16.90	16.51	16.87	27692
2013-01-29	16.76	17.16	16.65	17.05	28870
2013-01-30	16.98	17.01	16.22	16.31	32590
2013-01-31	16.31	16.77	16.27	16.48	41046
2013-02-01	16.54	16.99	16.51	16.83	92996
2013-02-04	16.71	16.90	16.47	16.65	33645
2013-02-05	16.73	16.93	16.29	16.57	123880
2013-02-06	16.46	16.71	16.45	16.59	41518
2013-02-07	16.59	16.71	16.46	16.56	26821
2013-02-08	16.63	16.87	16.63	16.78	11969
2013-02-11	16.72	16.84	16.38	16.55	23007
2013-02-12	16.59	16.73	16.53	16.68	10821
2013-02-13	16.68	16.86	16.68	16.83	9642
2013-02-14	16.81	16.87	16.69	16.85	29119
2013-02-15	16.99	16.99	16.73	16.95	25999
2013-02-19	16.97	17.06	16.81	17.06	30523
2013-02-20	17.02	17.10	16.84	16.87	38613
2013-02-21	16.84	17.02	16.59	16.86	18349
2013-02-22	16.96	17.08	16.80	17.02	15173
2013-02-25	17.08	17.10	16.48	16.54	36668
2013-02-26	16.60	16.84	16.57	16.73	20232
2013-02-27	16.72	17.14	16.66	16.93	34564
2013-02-28	16.88	17.10	16.71	17.05	51708
2013-03-01	16.78	17.10	16.78	17.01	10672
2013-03-04	16.91	17.17	16.85	16.90	19940
2013-03-05	16.98	17.40	16.97	17.31	27761
2013-03-06	17.32	17.42	17.20	17.41	25646
2013-03-07	17.41	17.47	17.32	17.47	32970
2013-03-08	17.66	17.95	17.56	17.90	35056
2013-03-11	17.80	17.91	17.50	17.56	30215
2013-03-12	17.55	17.78	17.25	17.29	16511
2013-03-13	17.33	17.40	17.24	17.28	8686
2013-03-14	17.20	17.49	17.28	17.44	13060
2013-03-15	17.37	17.72	17.32	17.55	68287
2013-03-18	17.38	17.43	17.14	17.36	8730
2013-03-19	17.35	17.53	17.05	17.14	12348
2013-03-20	17.21	17.21	17.07	17.16	10418
2013-03-21	16.96	17.25	16.96	17.18	17826
2013-03-22	17.22	17.27	17.06	17.25	22262
2013-03-25	17.27	17.36	17.15	17.36	14994
2013-03-26	17.50	17.50	17.16	17.45	9328
2013-03-27	17.26	17.64	17.26	17.46	40667
2013-03-28	17.56	17.56	17.08	17.10	26785
2013-04-01	17.12	17.12	16.63	16.74	38605
2013-04-02	16.91	17.00	16.66	16.69	13031
2013-04-03	16.77	16.77	16.38	16.42	26290
2013-04-04	16.46	16.67	16.40	16.63	8953
2013-04-05	16.32	16.65	16.32	16.35	127382
2013-04-08	16.46	16.52	16.28	16.43	16614
2013-04-09	16.38	16.47	16.32	16.45	30451
2013-04-10	16.56	16.78	16.41	16.75	27124
2013-04-11	16.81	16.93	16.54	16.89	8385
2013-04-12	16.81	16.93	16.75	16.83	16248
2013-04-15	16.77	16.82	15.66	15.91	61886
2013-04-16	16.03	16.06	15.79	15.90	73096
2013-04-17	15.82	16.10	15.71	15.94	28532
2013-04-18	15.92	16.06	15.72	15.77	15827
2013-04-19	15.77	16.12	15.77	16.07	16695
2013-04-22	15.76	16.11	15.64	16.11	18369
2013-04-23	16.24	16.56	16.24	16.54	22815
2013-04-24	16.55	16.56	16.17	16.36	14451
2013-04-25	16.36	16.51	16.27	16.42	53293
2013-04-26	16.40	16.42	16.02	16.30	18308
2013-04-29	16.44	16.64	16.27	16.37	14235
2013-04-30	16.75	17.63	16.75	17.47	31217
2013-05-01	17.80	18.67	17.62	17.95	125423
2013-05-02	18.06	19.11	18.04	18.74	53045
2013-05-03	18.80	19.00	18.66	18.78	139361
2013-05-06	18.80	19.50	18.80	19.08	72214
2013-05-07	19.18	19.20	18.95	19.15	56579
2013-05-08	19.05	19.15	19.00	19.11	40866
2013-05-09	19.02	19.86	19.02	19.46	41706
2013-05-10	19.53	19.80	19.28	19.31	59775
2013-05-13	19.25	19.34	18.80	18.85	77146
2013-05-14	18.82	19.11	18.82	19.06	78682
2013-05-15	19.05	19.21	18.88	19.17	36005
2013-05-16	19.14	19.29	19.10	19.22	14131
2013-05-17	19.38	19.62	19.16	19.45	31491
2013-05-20	19.48	19.95	19.33	19.85	27096
2013-05-21	19.90	20.28	19.68	19.75	48975
2013-05-22	19.71	20.01	19.29	19.29	61583
2013-05-23	19.03	19.79	19.03	19.40	66514
2013-05-24	19.39	19.88	19.23	19.74	23877
2013-05-28	20.09	20.15	19.81	20.05	40190
2013-05-29	19.97	20.24	19.87	20.05	36520
2013-05-30	20.13	20.39	18.74	20.29	27697
2013-05-31	19.81	20.29	19.54	19.96	48243
2013-06-03	20.09	20.50	19.86	20.40	88864
2013-06-04	20.41	20.62	20.11	20.50	55462
2013-06-05	20.41	20.64	20.22	20.40	51942
2013-06-06	20.47	20.57	19.97	20.51	37913
2013-06-07	20.78	20.89	20.62	20.77	26205
2013-06-10	20.92	21.14	20.82	21.00	75163
2013-06-11	20.79	21.27	20.70	20.97	66022
2013-06-12	21.03	21.13	20.73	20.93	16009
2013-06-13	20.88	21.34	20.80	21.22	16854
2013-06-14	21.05	21.11	20.85	21.00	42763
2013-06-17	21.22	21.51	21.22	21.45	73920
2013-06-18	21.50	21.96	21.38	21.75	41992
2013-06-19	21.65	21.80	21.45	21.55	27215
2013-06-20	21.35	21.53	21.20	21.36	55370
2013-06-21	21.52	21.75	21.31	21.37	126344
2013-06-24	21.19	21.32	20.93	20.95	37299
2013-06-25	20.95	21.19	20.75	21.16	70883
2013-06-26	21.15	21.42	20.91	20.94	50026
2013-06-27	21.15	21.36	20.80	21.25	45538
2013-06-28	21.25	21.49	21.15	21.33	122053
2013-07-01	21.40	21.80	21.14	21.35	37706
2013-07-02	21.28	21.88	21.27	21.41	30967
2013-07-03	21.31	21.86	21.25	21.77	15173
2013-07-05	22.09	22.60	21.76	22.59	79113
2013-07-08	22.61	22.94	22.52	22.81	29662
2013-07-09	22.84	22.93	22.58	22.87	46446
2013-07-10	22.89	22.92	22.65	22.71	47427
2013-07-11	22.99	22.70	22.43	22.58	22208
2013-07-12	22.49	22.91	22.40	22.50	40900
2013-07-15	22.58	22.72	22.50	22.53	27820
2013-07-16	22.50	22.68	22.32	22.48	64103
2013-07-17	22.55	22.89	22.47	22.86	48882
2013-07-18	22.85	23.20	22.53	23.07	40526
2013-07-19	23.06	23.34	22.80	22.97	46279
2013-07-22	23.06	23.06	22.60	22.69	38359
2013-07-23	22.66	23.00	21.93	22.15	89422
2013-07-24	22.19	22.52	22.19	22.39	27347
2013-07-25	22.42	22.62	22.26	22.40	59272
2013-07-26	22.26	22.58	22.17	22.44	50314
2013-07-29	22.35	22.60	22.14	22.29	53827
2013-07-30	22.28	22.33	21.66	21.80	32296
2013-07-31	21.84	22.03	21.63	21.66	31960
2013-08-01	21.77	22.09	21.57	21.72	18939
2013-08-02	21.62	21.84	21.51	21.74	10486
2013-08-05	22.00	22.35	21.79	22.23	72898
2013-08-06	22.19	22.46	21.86	22.13	46963
2013-08-07	21.99	22.36	21.81	21.81	80937
2013-08-08	21.87	22.46	21.87	22.21	63143
2013-08-09	22.10	22.39	22.00	22.00	60210
2013-08-12	21.93	22.30	21.92	22.12	48862
2013-08-13	22.07	22.41	21.93	22.17	28562
2013-08-14	22.16	22.31	21.90	22.02	28899
2013-08-15	21.76	21.91	21.53	21.58	36635
2013-08-16	21.48	21.77	21.31	21.50	47797
2013-08-19	21.54	21.69	21.28	21.40	25514
2013-08-20	21.44	21.75	21.39	21.69	19610
2013-08-21	21.72	21.88	21.27	21.31	14971
2013-08-22	21.42	21.85	21.40	21.72	11419
2013-08-23	21.61	21.64	21.32	21.58	30021
2013-08-26	21.56	21.60	21.26	21.39	24537
2013-08-27	21.22	21.24	20.60	20.60	40015
2013-08-28	20.70	21.07	20.70	20.81	96545
2013-08-29	20.82	21.28	20.82	21.06	14805
2013-08-30	21.02	21.02	20.37	20.50	38433
2013-09-03	20.76	21.00	20.11	20.69	27206
2013-09-04	20.66	20.89	20.49	20.50	18035
2013-09-05	20.53	20.82	20.50	20.68	7876
2013-09-06	20.76	20.76	20.25	20.56	32383
2013-09-09	20.58	20.82	20.51	20.72	31803
2013-09-10	20.88	21.14	20.50	20.82	11249
2013-09-11	20.80	20.95	20.52	20.77	25520
2013-09-12	20.84	21.00	20.75	20.78	169057
2013-09-13	20.88	20.97	20.70	20.90	830323
2013-09-16	21.10	21.22	20.75	20.99	55488
2013-09-17	20.98	21.64	20.85	21.56	22008
2013-09-18	20.87	21.99	20.87	21.55	58843
2013-09-19	21.61	22.24	21.60	21.90	54961
2013-09-20	22.00	22.32	21.99	22.15	70870
2013-09-23	22.18	22.49	22.15	22.38	38755
2013-09-24	22.45	22.83	22.22	22.50	50027
2013-09-25	22.60	22.87	22.46	22.53	20757
2013-09-26	22.60	22.73	22.46	22.67	60758
2013-09-27	22.50	22.86	22.46	22.52	19472
2013-09-30	22.39	22.80	22.31	22.78	46876
2013-10-01	22.74	23.25	22.72	22.85	36240
2013-10-02	22.68	23.02	22.49	22.55	38084
2013-10-03	22.50	22.65	22.45	22.61	26277
2013-10-04	22.55	22.92	22.50	22.52	14963
2013-10-07	22.50	22.72	22.45	22.50	13619
2013-10-08	22.50	22.65	22.00	22.50	36087
2013-10-09	22.53	22.82	22.50	22.63	29584
2013-10-10	22.96	23.55	22.96	23.36	23076
2013-10-11	23.24	23.92	23.17	23.91	31963
2013-10-14	23.73	24.19	23.73	24.10	24693
2013-10-15	23.98	24.06	23.63	23.77	26957
2013-10-16	23.99	24.31	23.92	24.12	15415
2013-10-17	24.03	24.11	23.75	23.85	34918
2013-10-18	23.80	23.94	23.49	23.78	44022
2013-10-21	23.79	23.92	23.64	23.75	21443
2013-10-22	23.83	23.87	23.59	23.72	33054
2013-10-23	23.55	23.82	23.55	23.66	15928
2013-10-24	23.76	23.88	23.62	23.77	15094
2013-10-25	23.83	23.85	22.72	23.76	22056
2013-10-28	23.84	23.90	23.77	23.90	13348
2013-10-29	23.97	24.22	23.77	24.17	12585
2013-10-30	24.49	25.70	24.49	25.26	58631
2013-10-31	25.35	25.63	24.93	25.29	68662
2013-11-01	25.22	25.96	25.02	25.25	57447
2013-11-04	25.20	25.71	24.98	25.56	55217
2013-11-05	25.51	25.94	25.51	25.75	23532
2013-11-06	25.91	26.04	25.79	25.91	9437
2013-11-07	26.05	26.17	25.36	25.48	14818
2013-11-08	25.46	26.74	25.46	26.25	42299
2013-11-11	26.25	26.25	25.41	25.57	31789
2013-11-12	25.54	25.94	24.87	25.74	53625
2013-11-13	25.61	26.03	25.50	25.85	14649
2013-11-14	25.85	26.33	25.43	26.14	10722
2013-11-15	26.09	26.25	25.74	25.91	26555
2013-11-18	26.08	26.08	25.61	25.69	11849
2013-11-19	25.58	26.13	25.13	25.60	12752
2013-11-20	25.66	26.00	25.60	25.98	7094
2013-11-21	26.01	26.39	25.80	26.28	43255
2013-11-22	26.37	26.90	25.73	26.90	25351
2013-11-25	27.00	27.49	26.86	27.09	21537
2013-11-26	27.19	27.34	26.76	27.11	26682
2013-11-27	27.09	27.50	26.93	27.50	27280
2013-11-29	27.67	27.68	27.51	27.59	9130
2013-12-02	27.66	27.66	27.08	27.08	16522
2013-12-03	26.97	27.36	26.97	27.09	28090
2013-12-04	27.07	27.37	26.85	26.97	19381
2013-12-05	27.02	27.39	26.86	27.23	22977
2013-12-06	27.53	27.73	27.23	27.64	20427
2013-12-09	27.72	27.60	27.18	27.46	29687
2013-12-10	27.42	27.56	26.80	26.97	22734
2013-12-11	26.99	26.99	26.40	26.47	27869
2013-12-12	26.55	27.02	26.49	26.84	13774
2013-12-13	26.82	27.54	26.51	27.30	16166
2013-12-16	27.33	27.52	26.84	27.40	17049
2013-12-17	27.47	27.85	26.91	27.19	18690
2013-12-18	27.04	27.99	26.80	27.96	33283
2013-12-19	27.85	28.31	27.24	27.65	21357
2013-12-20	27.78	28.31	27.59	27.96	82164
2013-12-23	27.98	28.93	27.07	28.76	27218
2013-12-24	28.87	28.87	28.00	28.35	13311
2013-12-26	28.47	29.30	28.19	28.43	57514
2013-12-27	28.53	29.15	28.09	28.42	10589
2013-12-30	28.42	28.62	28.01	28.32	8628
2013-12-31	28.41	28.72	28.31	28.37	19254
2014-01-02	28.32	28.32	27.35	27.53	26783
2014-01-03	27.51	27.87	27.00	27.54	27338
2014-01-06	27.59	27.83	27.55	27.65	23529
2014-01-07	27.69	28.00	27.45	27.64	21951
2014-01-08	27.56	27.85	27.56	27.73	30197
2014-01-09	27.90	28.18	27.90	27.96	25814
2014-01-10	28.03	28.25	27.81	28.04	57946
2014-01-13	28.08	28.14	27.96	28.05	33484
2014-01-14	28.07	28.34	28.00	28.07	36991
2014-01-15	28.09	28.45	28.00	28.10	38909
2014-01-16	28.12	28.30	27.82	27.94	42729
2014-01-17	27.99	28.19	27.66	27.66	33683
2014-01-21	27.89	28.12	27.61	28.05	61990
2014-01-22	28.21	28.68	26.79	26.99	733092
2014-01-23	27.38	27.38	26.53	26.94	182546
2014-01-24	26.66	27.25	26.66	26.79	101399
2014-01-27	26.96	26.96	26.31	26.49	58810
2014-01-28	26.94	27.34	26.46	26.65	58786
2014-01-29	26.47	26.64	25.77	26.04	47882
2014-01-30	25.99	25.99	24.77	25.11	102790
2014-01-31	24.66	25.03	24.63	24.76	83422
2014-02-03	24.80	24.82	23.62	23.85	103318
2014-02-04	23.98	24.55	23.66	24.37	124208
2014-02-05	24.30	24.52	24.11	24.34	75781
2014-02-06	24.40	24.60	24.25	24.30	36826
2014-02-07	24.43	24.43	23.76	24.16	31904
2014-02-10	24.36	24.40	23.57	23.90	69263
2014-02-11	23.86	24.48	23.85	24.26	33666
2014-02-12	24.75	24.79	24.30	24.52	74229
2014-02-13	24.41	24.65	24.28	24.62	57700
2014-02-14	24.63	24.87	24.37	24.71	45741
2014-02-18	24.64	25.19	24.47	24.94	66989
2014-02-19	24.78	24.80	24.06	24.26	346901
2014-02-20	24.27	24.95	24.28	24.73	64148
2014-02-21	24.88	25.14	24.59	24.85	72843
2014-02-24	24.85	25.00	24.56	24.83	95392
2014-02-25	25.06	25.06	24.30	24.60	57568
2014-02-26	24.55	24.90	24.36	24.78	45686
2014-02-27	24.67	25.09	24.40	25.06	227165
2014-02-28	25.06	25.48	24.76	24.99	122513
2014-03-03	24.75	25.09	24.63	24.97	32404
2014-03-04	25.29	25.58	25.06	25.26	245078
2014-03-05	25.16	25.29	24.87	25.14	45149
2014-03-06	25.28	25.46	25.05	25.27	64985
2014-03-07	25.48	25.48	25.20	25.30	100959
2014-03-10	25.21	25.36	25.09	25.26	25515
2014-03-11	25.21	25.31	24.76	24.85	34525
2014-03-12	24.75	25.10	24.50	24.80	37833
2014-03-13	24.92	25.02	24.68	24.80	101332
2014-03-14	24.75	25.00	24.72	24.87	39463
2014-03-17	24.88	25.10	24.74	25.01	49638
2014-03-18	25.06	25.62	24.95	25.58	41105
2014-03-19	25.58	25.78	25.50	25.65	35294
2014-03-20	25.70	26.01	25.61	25.81	36232
2014-03-21	25.85	26.07	25.41	25.78	141798
2014-03-24	25.78	26.01	25.67	25.93	56334
2014-03-25	26.00	26.34	25.97	26.27	74440
2014-03-26	26.50	26.50	25.88	26.00	66916
2014-03-27	25.91	25.96	25.48	25.69	68062
2014-03-28	25.70	26.15	25.62	25.79	41542
2014-03-31	25.85	26.24	25.85	25.93	68175
2014-04-01	25.90	26.28	25.79	26.10	107365
2014-04-02	26.15	26.20	25.85	26.12	79365
2014-04-03	26.10	26.37	26.01	26.10	27633
2014-04-04	26.25	26.25	25.12	25.22	42159
2014-04-07	25.15	25.23	24.65	25.04	33446
2014-04-08	25.19	25.53	25.00	25.02	82741
2014-04-09	25.15	25.29	25.00	25.18	153217
2014-04-10	25.11	25.12	24.26	24.56	89870
2014-04-11	24.31	24.78	24.02	24.12	37736
2014-04-14	24.30	24.30	23.80	24.09	88967
2014-04-15	24.19	24.25	23.69	24.13	39945
2014-04-16	24.32	24.32	24.00	24.26	53526
2014-04-17	24.20	24.62	24.11	24.42	18314
2014-04-21	24.50	24.60	24.24	24.35	18375
2014-04-22	24.38	24.67	23.96	24.39	29605
2014-04-23	24.38	24.49	24.10	24.35	33046
2014-04-24	24.20	24.38	24.07	24.34	65811
2014-04-25	24.24	24.60	24.07	24.10	35625
2014-04-28	24.19	24.45	23.92	24.09	66203
2014-04-29	24.31	24.31	23.60	23.90	50063
2014-04-30	23.97	24.40	23.96	24.37	60008
2014-05-01	24.25	24.25	23.79	24.04	77796
2014-05-02	23.98	24.24	23.93	24.13	44495
2014-05-05	23.86	24.02	23.36	23.88	45250
2014-05-06	23.84	24.17	23.29	23.41	102183
2014-05-07	23.45	23.49	23.00	23.41	37110
2014-05-08	23.48	23.64	23.10	23.17	65026
2014-05-09	23.08	23.65	23.08	23.56	36459
2014-05-12	23.63	24.11	23.39	23.81	67400
2014-05-13	23.72	23.86	23.34	23.45	54418
2014-05-14	23.47	23.47	22.72	22.85	52503
2014-05-15	22.75	22.93	22.67	22.89	63216
2014-05-16	22.85	23.20	22.77	23.19	59216
2014-05-19	23.05	23.50	23.05	23.36	26189
2014-05-20	23.25	23.25	22.61	22.75	55067
2014-05-21	22.89	23.04	22.52	22.73	55781
2014-05-22	22.67	23.04	22.65	22.93	36058
2014-05-23	23.00	23.18	22.89	23.14	36274
2014-05-27	23.29	23.79	23.15	23.65	31971
2014-05-28	23.56	23.59	23.28	23.35	62824
2014-05-29	23.35	23.46	23.08	23.13	18654
2014-05-30	23.23	23.34	22.77	22.89	26543
2014-06-02	22.87	22.98	22.53	22.81	32663
2014-06-03	22.69	22.89	22.53	22.60	33598
2014-06-04	22.51	22.85	22.51	22.67	28193
2014-06-05	22.67	23.21	22.52	23.02	46511
2014-06-06	23.19	23.65	22.86	23.62	87130
2014-06-09	23.49	24.12	23.49	23.99	40220
2014-06-10	23.98	24.10	22.79	23.82	71514
2014-06-11	23.64	23.64	23.20	23.52	29309
2014-06-12	23.41	23.50	23.07	23.19	26988
2014-06-13	23.35	23.39	22.95	23.06	24599
2014-06-16	22.82	22.82	22.40	22.44	29226
2014-06-17	22.44	22.82	22.47	22.67	29139
2014-06-18	22.65	22.88	22.56	22.87	29914
2014-06-19	22.85	23.17	22.52	23.08	41627
2014-06-20	23.22	23.25	22.96	23.11	63208
2014-06-23	23.09	23.11	22.75	23.00	27602
2014-06-24	22.90	23.43	22.90	23.30	58366
2014-06-25	23.10	23.67	23.00	23.59	77360
2014-06-26	23.49	23.55	23.21	23.44	179952
2014-06-27	23.22	23.61	23.22	23.52	119260
2014-06-30	23.56	23.56	23.12	23.14	37140
2014-07-01	23.25	23.75	23.26	23.52	102748
2014-07-02	23.50	23.75	23.40	23.53	48365
2014-07-03	23.61	24.06	23.61	24.06	20776
2014-07-07	23.94	23.94	23.35	23.59	55769
2014-07-08	23.54	23.81	23.29	23.63	39461
2014-07-09	23.70	24.05	23.70	23.81	107244
2014-07-10	23.48	23.80	23.36	23.71	62922
2014-07-11	23.57	23.74	23.38	23.62	97871
2014-07-14	23.80	23.83	23.43	23.65	51031
2014-07-15	23.62	23.82	23.28	23.63	43062
2014-07-16	23.78	23.78	23.37	23.51	39913
2014-07-17	23.34	23.35	22.54	22.57	72880
2014-07-18	22.47	23.02	22.47	22.83	64526
2014-07-21	22.70	22.83	22.60	22.77	30657
2014-07-22	22.85	23.01	22.74	22.84	44941
2014-07-23	22.77	22.86	22.52	22.72	19266
2014-07-24	22.87	22.98	22.60	22.72	33468
2014-07-25	22.50	22.71	22.35	22.48	39034
2014-07-28	22.49	22.50	22.14	22.43	53049
2014-07-29	22.32	22.50	21.83	22.40	133767
2014-07-30	22.51	22.89	22.49	22.83	93613
2014-07-31	22.76	22.77	22.20	22.37	130287
2014-08-01	22.44	22.55	21.92	22.06	87970
2014-08-04	22.06	22.32	21.67	21.88	153845
2014-08-05	21.75	21.91	21.56	21.70	163655
2014-08-06	21.62	22.04	21.62	21.97	71635
2014-08-07	21.99	22.10	21.86	22.04	54646
2014-08-08	22.02	22.40	22.02	22.29	43552
2014-08-11	22.44	22.46	22.25	22.34	72216
2014-08-12	22.21	22.39	22.11	22.30	66164
2014-08-13	22.32	22.52	22.25	22.51	72938
2014-08-14	22.50	22.87	22.50	22.63	33567
2014-08-15	22.87	22.93	22.29	22.32	135777
2014-08-18	22.60	22.87	22.54	22.60	65655
2014-08-19	22.56	22.64	22.54	22.59	32114
2014-08-20	22.45	22.65	22.29	22.60	47001
2014-08-21	22.57	22.92	22.37	22.82	46636
2014-08-22	22.81	23.05	22.72	22.93	25887
2014-08-25	23.02	23.15	22.79	22.87	18808
2014-08-26	22.87	22.88	22.63	22.79	202918
2014-08-27	22.85	22.83	22.65	22.71	23332
2014-08-28	22.62	22.63	22.28	22.32	47461
2014-08-29	22.34	22.43	22.20	22.35	28739
2014-09-02	22.49	22.61	22.33	22.49	69136
2014-09-03	22.58	22.61	22.29	22.55	87419
2014-09-04	22.63	23.51	22.40	23.27	96788
2014-09-05	23.12	23.78	23.12	23.69	54752
2014-09-08	23.72	24.08	23.72	23.96	32072
2014-09-09	23.91	23.99	23.60	23.90	102147
2014-09-10	23.93	24.17	23.89	24.11	53473
2014-09-11	23.98	24.25	23.98	24.19	57537
2014-09-12	24.24	24.37	23.77	24.01	67582
2014-09-15	23.91	23.93	23.60	23.80	78310
2014-09-16	23.76	24.04	23.64	23.73	54070
2014-09-17	23.62	23.83	23.44	23.56	32607
2014-09-18	23.60	23.88	23.37	23.61	30172
2014-09-19	23.67	23.67	22.91	23.17	75248
2014-09-22	23.07	23.33	22.80	22.87	31229
2014-09-23	22.93	22.92	22.42	22.47	35272
2014-09-24	22.57	22.71	22.29	22.67	21830
2014-09-25	22.67	22.79	22.27	22.63	55069
2014-09-26	22.65	22.91	22.62	22.76	39464
2014-09-29	22.47	22.79	22.30	22.72	88807
2014-09-30	22.78	22.94	22.62	22.62	76499
2014-10-01	22.68	23.31	22.54	23.09	133593
2014-10-02	23.03	23.52	22.81	23.09	648683
2014-10-03	23.31	23.31	22.72	23.01	91913
2014-10-06	22.95	23.46	22.63	23.21	64590
2014-10-07	23.20	23.20	22.74	22.86	203980
2014-10-08	22.95	22.95	22.64	22.75	103664
2014-10-09	22.65	22.83	22.40	22.43	107451
2014-10-10	22.30	22.99	22.30	22.48	74532
2014-10-13	22.54	23.28	22.53	22.95	64996
2014-10-14	23.06	23.41	22.87	23.11	86771
2014-10-15	22.83	23.08	21.92	22.98	75529
2014-10-16	22.70	23.42	22.57	23.23	51535
2014-10-17	23.53	23.53	22.70	22.75	54150
2014-10-20	22.66	22.66	22.27	22.50	168040
2014-10-21	22.56	23.23	22.44	23.17	42368
2014-10-22	23.18	23.41	22.81	22.88	32815
2014-10-23	23.02	23.34	22.84	22.95	39711
2014-10-24	23.02	23.16	22.55	22.92	44357
2014-10-27	22.73	23.45	22.73	23.33	29051
2014-10-28	23.47	24.56	23.39	24.53	61933
2014-10-29	24.42	24.88	24.14	24.46	55078
2014-10-30	24.50	25.69	24.50	25.44	207512
2014-10-31	25.95	26.32	25.79	26.30	332086
2014-11-03	25.81	25.84	25.22	25.70	128996
2014-11-04	25.52	25.76	25.32	25.74	43890
2014-11-05	25.87	25.87	25.51	25.68	155780
2014-11-06	25.75	26.12	25.51	26.00	59479
2014-11-07	25.94	25.94	25.45	25.82	53043
2014-11-10	25.80	26.23	25.80	26.22	60223
2014-11-11	26.22	26.22	25.91	26.10	106758
2014-11-12	26.10	26.65	26.00	26.37	102967
2014-11-13	26.37	26.49	26.14	26.35	10116
2014-11-14	26.04	26.19	25.74	26.05	57589
2014-11-17	26.04	26.04	25.56	25.69	33065
2014-11-18	25.76	25.79	25.51	25.69	53071
2014-11-19	25.63	25.63	24.77	25.09	30017
2014-11-20	25.00	25.54	24.89	25.53	37485
2014-11-21	25.71	25.71	25.07	25.18	33899
2014-11-24	25.22	25.74	25.22	25.69	37861
2014-11-25	25.67	25.70	25.25	25.48	37683
2014-11-26	25.41	25.64	25.06	25.59	70757
2014-11-28	25.50	25.98	24.75	24.81	24002
2014-12-01	24.82	24.86	24.40	24.46	32881
2014-12-02	24.45	25.32	24.45	24.64	59301
2014-12-03	24.58	25.07	24.58	24.91	87815
2014-12-04	25.07	25.07	24.64	24.72	87483
2014-12-05	24.68	25.88	24.68	25.85	87347
2014-12-08	25.71	26.12	25.59	25.68	92937
2014-12-09	25.45	26.45	25.38	26.34	49170
2014-12-10	26.18	26.20	25.34	25.38	39851
2014-12-11	25.52	25.77	25.38	25.41	87881
2014-12-12	25.09	25.36	24.75	24.80	54711
2014-12-15	24.88	25.09	24.21	24.25	86300
2014-12-16	24.19	24.87	24.19	24.36	74474
2014-12-17	24.24	24.57	24.12	24.50	73490
2014-12-18	24.50	24.56	24.33	24.51	113789
2014-12-19	24.45	24.51	24.28	24.40	185071
2014-12-22	24.41	24.51	24.27	24.50	39042
2014-12-23	24.50	24.65	24.43	24.52	90388
2014-12-24	24.50	24.62	24.31	24.55	56312
2014-12-26	24.50	24.83	24.37	24.40	95039
2014-12-29	24.50	24.85	24.50	24.68	98950
2014-12-30	24.50	25.24	24.47	24.90	326558
2014-12-31	24.90	25.06	24.57	24.70	69113
2015-01-02	24.70	24.71	23.97	24.38	57708
2015-01-05	24.28	24.42	23.97	24.01	57427
2015-01-06	24.02	24.02	23.36	23.73	69485
2015-01-07	23.93	24.06	23.71	23.88	42120
2015-01-08	24.05	24.42	23.62	24.30	44830
2015-01-09	24.22	24.24	23.79	24.02	67875
2015-01-12	23.94	24.00	23.60	23.65	33241
2015-01-13	23.80	24.20	23.40	23.75	54517
2015-01-14	23.46	23.73	23.08	23.35	44972
2015-01-15	23.28	23.33	22.68	22.82	51576
2015-01-16	22.72	23.58	22.71	23.00	97066
2015-01-20	23.08	23.51	22.84	23.10	43141
2015-01-21	23.35	23.47	22.91	23.27	75640
2015-01-22	23.48	24.18	23.15	24.00	55253
2015-01-23	24.06	24.06	23.75	23.88	89272
2015-01-26	23.80	24.18	23.72	24.04	60908
2015-01-27	23.83	24.00	23.69	23.94	35572
2015-01-28	23.97	23.97	23.00	23.08	80563
2015-01-29	23.02	23.91	23.02	23.88	51249
2015-01-30	23.36	23.87	23.07	23.35	136418
2015-02-02	23.30	23.54	23.06	23.45	77955
2015-02-03	23.44	24.24	23.44	23.70	57656
2015-02-04	23.46	23.89	23.16	23.23	55186
2015-02-05	23.30	23.82	23.23	23.73	46306
2015-02-06	23.78	24.23	23.57	23.71	88303
2015-02-09	23.55	23.90	23.31	23.55	119153
2015-02-10	23.75	23.89	23.44	23.69	126947
2015-02-11	23.58	23.88	23.36	23.73	53345
2015-02-12	23.86	24.38	23.86	24.33	134775
2015-02-13	24.31	24.53	24.25	24.50	50423
2015-02-17	24.60	24.81	24.39	24.77	43187
2015-02-18	24.65	24.80	24.28	24.71	65752
2015-02-19	24.59	24.69	24.31	24.31	45144
2015-02-20	24.35	24.52	24.10	24.47	114554
2015-02-23	24.30	24.36	23.76	24.18	64470
2015-02-24	24.15	24.63	24.08	24.23	46964
2015-02-25	24.14	24.38	24.01	24.18	38107
2015-02-26	24.14	24.40	24.09	24.23	87520
2015-02-27	24.19	24.27	23.81	23.90	85342
2015-03-02	23.83	24.12	23.73	23.98	33526
2015-03-03	23.85	23.85	23.51	23.66	38054
2015-03-04	23.49	23.59	23.34	23.39	31637
2015-03-05	23.44	23.44	23.02	23.42	42327
2015-03-06	23.22	23.84	23.22	23.43	48523
2015-03-09	23.50	23.81	23.43	23.71	43650
2015-03-10	23.43	23.53	23.12	23.17	24322
2015-03-11	23.13	23.50	23.00	23.38	29060
2015-03-12	23.62	24.61	23.62	24.48	51197
2015-03-13	24.49	24.49	23.64	24.39	26556
2015-03-16	24.57	24.58	24.19	24.35	43391
2015-03-17	24.46	24.76	24.23	24.66	43661
2015-03-18	24.55	24.84	24.25	24.38	44654
2015-03-19	24.36	24.36	23.86	24.14	34345
2015-03-20	24.40	24.64	24.36	24.40	93105
2015-03-23	23.78	24.32	23.78	24.17	45893
2015-03-24	24.11	24.29	23.88	24.05	91603
2015-03-25	24.12	24.17	23.54	23.61	48908
2015-03-26	23.59	24.12	23.52	23.93	35126
2015-03-27	23.91	23.91	23.56	23.69	36676
2015-03-30	23.77	24.28	23.69	24.10	56258
2015-03-31	24.07	24.24	23.64	24.13	51548
2015-04-01	23.95	24.55	23.82	24.52	54334
2015-04-02	24.41	24.91	24.41	24.75	32068
2015-04-06	24.36	24.64	24.26	24.36	33492
2015-04-07	24.41	24.41	24.12	24.14	15565
2015-04-08	24.06	24.20	23.94	24.11	37677
2015-04-09	24.07	24.20	23.74	24.16	20887
2015-04-10	24.33	24.35	24.14	24.28	14511
2015-04-13	24.37	24.37	24.13	24.19	30920
2015-04-14	24.24	24.24	23.84	23.99	28370
2015-04-15	24.13	24.25	23.92	24.20	42736
2015-04-16	24.11	24.25	24.00	24.14	8370
2015-04-17	23.95	23.95	23.54	23.67	36020
2015-04-20	23.74	24.19	23.71	24.15	27610
2015-04-21	24.16	24.07	23.72	23.81	16763
2015-04-22	23.75	24.07	23.51	23.81	11268
2015-04-23	23.62	23.80	23.56	23.75	19588
2015-04-24	23.68	23.75	23.48	23.67	33098
2015-04-27	23.75	23.99	23.17	23.66	34724
2015-04-28	23.74	24.16	23.66	23.89	32328
2015-04-29	23.79	24.01	23.59	23.70	22843
2015-04-30	23.70	23.83	23.12	23.32	58224
2015-05-01	23.20	23.58	23.04	23.18	39633
2015-05-04	23.16	23.52	23.16	23.39	35759
2015-05-05	23.26	23.62	22.85	23.25	51194
2015-05-06	23.28	23.46	22.99	23.34	33183
2015-05-07	23.23	23.65	23.23	23.45	31203
2015-05-08	23.54	23.62	23.32	23.45	22262
2015-05-11	23.35	23.62	23.37	23.46	34407
2015-05-12	22.44	23.57	22.44	23.49	45524
2015-05-13	23.49	23.80	23.34	23.63	40295
2015-05-14	23.76	24.06	23.45	23.92	89563
2015-05-15	23.84	24.17	23.55	23.65	52670
2015-05-18	23.63	24.25	23.63	24.00	52598
2015-05-19	23.99	24.16	23.88	24.01	35194
2015-05-20	24.05	24.32	23.87	24.22	32222
2015-05-21	24.26	24.49	23.91	24.15	32049
2015-05-22	24.06	24.19	23.60	24.00	49343
2015-05-26	23.81	23.89	23.32	23.56	49166
2015-05-27	23.67	23.75	23.57	23.75	69604
2015-05-28	23.74	23.84	23.62	23.71	50123
2015-05-29	23.62	23.83	23.46	23.59	48959
2015-06-01	23.78	23.89	23.46	23.59	68224
2015-06-02	23.63	24.24	23.56	23.79	56130
2015-06-03	23.75	24.24	23.62	24.13	53015
2015-06-04	23.90	24.16	23.57	23.66	31818
2015-06-05	23.64	24.21	23.40	24.16	114832
2015-06-08	24.20	24.37	24.07	24.30	34386
2015-06-09	24.23	24.55	24.13	24.30	46310
2015-06-10	24.38	24.79	24.30	24.72	67719
2015-06-11	24.65	24.76	24.09	24.68	27111
2015-06-12	24.55	24.69	24.31	24.50	28953
2015-06-15	24.13	24.61	23.64	24.40	55549
2015-06-16	24.28	24.73	24.02	24.65	31176
2015-06-17	24.66	24.66	24.21	24.23	31045
2015-06-18	24.33	24.50	24.06	24.40	72852
2015-06-19	24.33	24.67	24.16	24.41	127680
2015-06-22	24.64	24.86	24.48	24.74	43389
2015-06-23	24.65	24.82	24.53	24.70	171117
2015-06-24	24.54	24.69	24.43	24.47	74102
2015-06-25	24.64	24.74	24.44	24.49	80147
2015-06-26	24.65	24.85	24.39	24.39	406388
2015-06-29	24.06	24.47	23.87	23.93	123567
2015-06-30	24.24	24.24	23.90	24.05	85400
2015-07-01	24.36	24.50	24.07	24.25	71904
2015-07-02	24.26	24.26	23.83	23.94	43849
2015-07-06	23.78	24.07	23.63	24.03	40976
2015-07-07	23.97	23.97	23.42	23.67	38765
2015-07-08	23.41	23.81	23.32	23.63	104108
2015-07-09	23.90	23.92	23.64	23.76	57002
2015-07-10	23.99	24.18	23.80	23.94	46809
2015-07-13	23.92	24.13	23.92	23.98	73955
2015-07-14	24.00	24.18	23.92	24.04	114481
2015-07-15	24.07	24.23	23.94	24.09	65340
2015-07-16	24.25	24.50	24.14	24.20	70705
2015-07-17	24.20	24.23	23.85	23.99	40484
2015-07-20	23.94	24.25	23.93	24.19	77201
2015-07-21	24.23	24.74	24.02	24.04	43944
2015-07-22	24.00	24.31	24.00	24.28	103191
2015-07-23	24.24	24.25	23.56	23.66	41364
2015-07-24	23.75	24.85	23.75	24.78	201689
2015-07-27	24.88	24.88	24.61	24.71	251587
2015-07-28	24.87	24.91	24.38	24.48	91782
2015-07-29	24.48	24.53	24.23	24.29	32858
2015-07-30	24.29	24.50	24.26	24.38	167082
2015-07-31	24.32	24.88	24.32	24.79	132610
2015-08-03	24.91	25.07	24.63	24.88	106040
2015-08-04	24.84	25.19	24.84	25.11	88227
2015-08-05	25.13	25.45	24.95	25.00	98715
2015-08-06	25.09	25.25	24.63	24.74	117162
2015-08-07	24.56	24.80	24.42	24.63	35032
2015-08-10	24.65	24.95	24.65	24.85	115638
2015-08-11	25.02	25.02	24.59	24.77	89873
2015-08-12	24.55	24.85	24.33	24.71	111086
2015-08-13	24.79	24.99	24.65	24.83	59768
2015-08-14	24.76	25.36	24.76	25.31	41342
2015-08-17	25.31	25.70	25.26	25.55	44276
2015-08-18	25.58	25.64	25.34	25.49	43298
2015-08-19	25.43	25.64	25.16	25.34	41343
2015-08-20	25.19	25.29	24.75	24.75	46573
2015-08-21	24.31	25.03	24.26	24.71	60553
2015-08-24	23.75	24.76	22.97	23.65	155320
2015-08-25	24.35	24.35	23.00	23.08	141837
2015-08-26	23.53	23.82	23.06	23.69	106304
2015-08-27	23.85	23.94	23.43	23.80	61412
2015-08-28	23.67	24.02	23.51	23.82	44703
2015-08-31	23.87	23.98	23.54	23.74	60754
2015-09-01	23.40	23.44	22.89	23.14	91799
2015-09-02	23.35	23.61	23.07	23.59	89873
2015-09-03	23.74	23.93	23.55	23.61	59740
2015-09-04	23.34	23.86	23.34	23.70	42978
2015-09-08	24.10	24.30	23.82	24.06	74686
2015-09-09	24.18	24.18	23.83	23.87	95700
2015-09-10	23.89	24.16	23.76	23.83	71276
2015-09-11	23.65	24.20	23.64	24.06	73906
2015-09-14	24.11	24.47	24.03	24.43	44195
2015-09-15	24.38	24.88	24.38	24.69	66661
2015-09-16	24.61	24.74	24.32	24.65	36575
2015-09-17	24.63	25.02	24.08	24.24	51606
2015-09-18	23.86	24.22	23.64	23.84	107666
2015-09-21	23.93	24.17	23.78	23.94	52461
2015-09-22	23.75	24.19	23.75	24.16	76971
2015-09-23	24.15	24.45	23.96	24.11	100918
2015-09-24	24.02	24.51	23.98	24.35	41942
2015-09-25	24.61	24.82	24.35	24.42	82286
2015-09-28	24.32	24.49	24.24	24.33	68580
2015-09-29	24.36	24.59	24.14	24.28	46202
2015-09-30	24.57	24.68	24.39	24.57	138604
2015-10-01	24.51	24.59	24.02	24.44	71976
2015-10-02	24.21	24.28	23.59	24.25	62314
2015-10-05	24.43	24.70	24.43	24.60	60488
2015-10-06	24.63	24.73	24.22	24.53	108403
2015-10-07	24.70	24.96	24.66	24.96	48343
2015-10-08	25.00	25.22	24.94	25.17	38171
2015-10-09	25.25	25.43	25.03	25.12	31698
2015-10-12	25.12	25.50	24.97	25.45	51912
2015-10-13	25.46	25.53	25.24	25.38	36921
2015-10-14	25.32	25.39	24.77	24.80	85755
2015-10-15	24.75	25.53	24.75	25.52	49759
2015-10-16	25.59	25.59	25.11	25.38	44119
2015-10-19	25.33	25.70	25.25	25.49	29018
2015-10-20	25.48	25.70	25.39	25.64	24891
2015-10-21	25.70	25.80	25.07	25.09	25591
2015-10-22	25.17	26.00	25.17	25.72	34829
2015-10-23	25.81	26.25	25.76	26.04	104808
2015-10-26	26.00	26.13	25.66	25.76	82345
2015-10-27	25.72	25.77	25.41	25.61	139553
2015-10-28	25.64	26.40	25.64	26.20	181365
2015-10-29	26.09	26.33	25.76	25.91	134849
2015-10-30	25.99	26.57	25.65	26.36	143395
2015-11-02	26.40	26.70	26.30	26.53	174274
2015-11-03	26.54	26.70	26.41	26.66	129064
2015-11-04	26.70	26.83	26.50	26.60	196682
2015-11-05	26.61	27.12	26.38	26.89	139915
2015-11-06	26.92	27.85	26.89	27.82	120074
2015-11-09	27.95	28.21	27.66	28.18	85594
2015-11-10	28.21	28.99	28.20	28.77	123784
2015-11-11	28.52	29.05	28.52	28.57	64278
2015-11-12	28.35	28.48	28.01	28.17	67698
2015-11-13	28.18	28.72	27.94	28.21	129661
2015-11-16	28.22	28.33	27.95	28.25	56576
2015-11-17	28.30	28.62	28.03	28.08	69401
2015-11-18	28.25	28.49	27.72	28.29	107854
2015-11-19	28.29	28.49	27.99	28.20	84332
2015-11-20	28.27	29.13	28.27	29.03	137722
2015-11-23	29.00	29.20	28.96	29.14	67801
2015-11-24	28.98	29.25	28.94	29.12	71014
2015-11-25	29.13	29.33	28.99	29.28	37613
2015-11-27	29.30	29.60	29.24	29.39	25118
2015-11-30	29.41	29.65	29.24	29.30	121391
2015-12-01	29.42	29.55	28.92	29.32	111175
2015-12-02	29.46	29.61	29.04	29.14	85758
2015-12-03	29.37	29.53	28.55	28.69	136122
2015-12-04	28.70	29.36	28.60	29.23	54696
2015-12-07	29.24	29.24	28.47	28.62	56855
2015-12-08	28.45	28.68	28.08	28.18	77457
2015-12-09	28.15	28.38	27.65	27.82	53589
2015-12-10	27.76	28.12	27.65	27.75	42059
2015-12-11	27.33	27.75	26.96	26.97	111609
2015-12-14	26.98	27.68	26.92	27.42	80893
2015-12-15	27.58	28.26	27.58	28.03	56797
2015-12-16	28.05	28.26	27.52	28.12	67440
2015-12-17	28.27	28.39	27.73	27.94	39117
2015-12-18	27.82	27.95	27.24	27.50	147026
2015-12-21	27.64	29.29	26.61	27.83	118292
2015-12-22	27.92	27.97	27.36	27.75	35092
2015-12-23	27.94	28.00	27.65	27.96	37562
2015-12-24	28.00	28.17	27.89	27.95	17462
2015-12-28	27.97	28.27	27.57	28.15	98422
2015-12-29	28.17	28.41	28.03	28.28	45635
2015-12-30	28.21	28.37	27.98	28.00	29197
2015-12-31	28.06	28.19	27.38	27.44	86483
2016-01-04	27.27	27.27	26.23	26.64	84531
2016-01-05	26.64	27.02	26.59	26.87	41947
2016-01-06	26.59	27.14	26.51	27.03	70607
2016-01-07	26.64	26.99	26.39	26.64	54939
2016-01-08	26.76	26.77	25.66	25.71	62497
2016-01-11	26.09	26.58	26.00	26.51	62047
2016-01-12	26.74	26.74	25.93	26.37	61106
2016-01-13	26.47	26.47	25.16	25.33	79568
2016-01-14	25.44	26.07	25.26	25.72	77977
2016-01-15	24.98	25.64	24.98	25.53	110048
2016-01-19	25.77	26.22	25.23	25.54	68734
2016-01-20	25.21	26.12	24.78	25.49	96862
2016-01-21	25.45	25.55	24.79	24.81	79973
2016-01-22	25.05	25.54	24.72	25.15	125301
2016-01-25	25.03	25.03	24.58	24.61	45266
2016-01-26	24.67	25.22	24.58	24.96	70139
2016-01-27	24.90	25.40	24.52	24.71	76496
2016-01-28	24.92	25.41	24.92	25.23	72669
2016-01-29	25.34	25.91	25.14	25.51	138980
2016-02-01	25.48	25.96	25.14	25.77	130509
2016-02-02	25.60	25.67	25.20	25.50	52928
2016-02-03	25.82	27.42	25.08	25.31	146672
2016-02-04	25.31	25.99	24.66	24.86	57016
2016-02-05	24.80	25.26	24.53	24.61	71909
2016-02-08	24.29	24.92	24.22	24.77	66415
2016-02-09	24.61	25.06	24.22	24.77	53213
2016-02-10	25.05	25.13	24.35	24.40	60255
2016-02-11	24.03	24.35	23.47	23.80	71932
2016-02-12	23.68	24.95	23.68	24.52	103858
2016-02-16	24.76	24.91	24.29	24.65	59863
2016-02-17	24.75	24.93	24.47	24.53	73025
2016-02-18	24.53	24.96	24.21	24.51	81543
2016-02-19	24.50	24.91	24.50	24.55	72117
2016-02-22	24.73	24.86	24.29	24.62	79032
2016-02-23	24.54	24.76	24.33	24.42	50848
2016-02-24	24.19	24.76	24.05	24.60	39661
2016-02-25	24.62	24.92	24.51	24.77	26828
2016-02-26	24.89	25.44	24.83	25.18	94103
2016-02-29	25.08	25.48	24.42	24.80	104596
2016-03-01	24.91	25.56	24.91	25.31	70813
2016-03-02	25.26	25.58	25.06	25.31	62029
2016-03-03	25.48	25.64	25.06	25.57	63750
2016-03-04	25.56	25.70	24.78	25.30	137479
2016-03-07	25.09	25.71	25.09	25.58	54510
2016-03-08	25.48	25.85	25.39	25.58	42653
2016-03-09	25.64	25.96	25.28	25.46	75510
2016-03-10	25.50	25.89	25.28	25.46	39427
2016-03-11	25.45	26.08	25.45	26.01	48157
2016-03-14	25.85	26.13	25.72	26.00	60463
2016-03-15	25.77	25.97	25.28	25.40	88445
2016-03-16	25.40	25.69	24.99	25.26	31408
2016-03-17	25.16	25.74	24.83	25.63	36740
2016-03-18	25.80	26.16	25.80	25.89	103546
2016-03-21	25.91	26.08	25.57	25.81	34326
2016-03-22	25.76	25.92	25.45	25.65	48259
2016-03-23	25.63	25.63	25.31	25.34	51000
2016-03-24	25.23	25.29	24.94	25.26	44733
2016-03-28	25.42	25.42	25.10	25.15	6113
2016-03-29	25.14	25.18	24.99	25.53	55537
2016-03-30	25.71	25.86	25.51	25.65	45823
2016-03-31	25.72	25.82	25.30	25.65	61622
2016-04-01	25.36	25.46	25.10	25.32	34498
2016-04-04	25.08	25.55	25.06	25.26	43994
2016-04-05	25.00	25.34	24.88	24.91	59011
2016-04-06	24.96	25.17	24.75	25.06	38347
2016-04-07	24.96	24.97	24.43	24.60	53282
2016-04-08	24.70	25.00	24.61	24.82	40169
2016-04-11	25.01	25.40	24.85	24.85	61827
2016-04-12	24.83	25.34	24.69	25.19	29532
2016-04-13	25.32	26.16	25.32	26.15	57446
2016-04-14	26.01	26.49	23.51	26.24	38787
2016-04-15	26.15	26.44	25.89	26.03	30331
2016-04-18	25.40	26.26	25.40	26.16	31546
2016-04-19	25.90	26.45	25.90	26.44	31933
2016-04-20	26.41	26.90	26.36	26.73	62958
2016-04-21	26.71	26.95	26.41	26.54	39178
2016-04-22	26.60	26.71	26.21	26.64	31190
2016-04-25	26.41	26.48	26.17	26.40	36663
2016-04-26	26.55	26.95	26.20	26.94	35630
2016-04-27	26.77	26.84	26.35	26.80	38006
2016-04-28	26.67	26.83	26.42	26.48	42270
2016-04-29	26.34	27.31	26.34	26.92	103003
2016-05-02	26.99	27.46	26.98	27.09	48999
2016-05-03	26.96	26.99	26.32	26.44	56471
2016-05-04	26.38	26.59	25.96	26.28	25818
2016-05-05	26.32	26.62	26.12	26.36	52538
2016-05-06	26.32	26.63	26.06	26.44	42208
2016-05-09	26.45	26.68	26.34	26.46	38053
2016-05-10	26.65	27.11	26.53	26.67	32497
2016-05-11	26.56	26.70	26.39	26.42	34588
2016-05-12	26.46	26.93	26.24	26.56	38138
2016-05-13	26.52	26.89	26.14	26.20	40254
2016-05-16	26.24	26.87	26.08	26.79	147817
2016-05-17	26.67	26.75	26.03	26.21	92088
2016-05-18	26.21	27.17	26.21	27.16	53617
2016-05-19	26.89	27.10	26.23	26.64	54145
2016-05-20	26.80	27.07	26.72	27.01	63477
2016-05-23	26.89	27.14	26.72	26.98	46490
2016-05-24	27.14	27.86	27.13	27.78	58651
2016-05-25	27.78	28.00	27.66	27.94	62733
2016-05-26	27.90	27.90	27.66	27.77	36271
2016-05-27	27.77	28.12	27.66	28.05	32861
2016-05-31	28.05	28.29	28.00	28.16	52141
2016-06-01	27.64	28.41	27.64	28.33	35748
2016-06-02	28.34	28.47	28.16	28.45	38994
2016-06-03	28.26	28.48	28.00	28.46	68233
2016-06-06	28.46	28.98	28.19	28.63	107616
2016-06-07	28.66	28.84	28.45	28.59	44656
2016-06-08	28.71	28.97	28.50	28.90	45255
2016-06-09	28.90	28.90	28.17	28.52	45870
2016-06-10	28.21	28.68	28.06	28.45	69830
2016-06-13	28.47	28.61	28.18	28.27	82702
2016-06-14	28.21	28.48	28.02	28.21	128537
2016-06-15	28.23	28.40	27.89	27.93	56616
2016-06-16	27.82	27.91	27.62	27.83	48144
2016-06-17	27.91	28.02	27.17	27.47	142104
2016-06-20	27.73	28.13	27.73	27.85	46458
2016-06-21	27.94	27.99	27.66	27.92	62598
2016-06-22	27.94	28.43	27.88	27.93	77969
2016-06-23	28.13	28.74	28.13	28.57	97407
2016-06-24	27.23	27.67	26.75	27.25	309010
2016-06-27	26.84	27.86	26.16	26.41	63838
2016-06-28	26.75	26.94	26.37	26.74	101653
2016-06-29	26.99	27.25	26.54	27.12	52798
2016-06-30	27.25	27.64	27.01	27.60	75233
2016-07-01	27.47	27.69	27.02	27.29	93471
2016-07-05	27.15	27.15	26.75	27.03	56582
2016-07-06	26.83	27.28	26.61	26.96	42617
2016-07-07	26.96	27.12	26.75	26.86	60735
2016-07-08	26.92	27.52	26.90	27.44	107344
2016-07-11	27.50	27.80	27.46	27.74	55252
2016-07-12	27.98	28.41	27.98	28.25	74646
2016-07-13	28.15	28.37	28.02	28.21	48358
2016-07-14	28.48	28.63	28.34	28.35	75219
2016-07-15	28.54	28.55	28.03	28.40	42684
2016-07-18	28.33	28.50	28.28	28.36	45750
2016-07-19	28.30	28.38	28.21	28.22	68092
2016-07-20	28.27	28.31	28.06	28.20	35466
2016-07-21	28.11	28.11	27.60	27.68	39353
2016-07-22	27.82	28.24	27.72	28.08	35111
2016-07-25	28.05	28.05	27.77	27.87	31690
2016-07-26	27.89	28.07	27.84	27.97	33055
2016-07-27	27.94	28.17	27.87	27.98	30054
2016-07-28	27.89	28.00	27.74	27.84	23328
2016-07-29	24.80	26.47	23.90	26.02	202924
2016-08-01	25.81	25.92	25.55	25.75	133618
2016-08-02	25.70	25.86	25.32	25.40	209679
2016-08-03	25.30	25.74	25.30	25.72	147142
2016-08-04	25.55	25.77	25.40	25.50	116570
2016-08-05	25.73	26.34	25.70	26.31	87843
2016-08-08	26.31	26.36	25.78	25.89	60369
2016-08-09	25.86	26.28	25.86	26.00	58920
2016-08-10	25.96	25.99	25.69	25.75	51892
2016-08-11	25.84	25.90	25.63	25.71	42641
2016-08-12	25.58	25.77	25.52	25.75	39213
2016-08-15	25.72	26.06	25.72	26.04	50418
2016-08-16	25.95	26.15	25.81	25.94	36585
2016-08-17	25.97	26.24	25.87	26.23	57499
2016-08-18	26.25	26.35	25.94	26.34	35473
2016-08-19	26.33	26.71	26.33	26.62	64478
2016-08-22	26.56	26.63	26.31	26.49	33449
2016-08-23	26.51	26.80	26.50	26.52	21861
2016-08-24	26.74	26.76	26.51	26.63	35242
2016-08-25	26.68	26.87	26.57	26.78	62300
2016-08-26	26.79	27.12	26.69	26.75	51830
2016-08-29	26.73	27.02	26.49	26.71	62275
2016-08-30	26.66	27.16	26.66	27.05	42581
2016-08-31	27.58	27.63	26.79	27.04	54708
2016-09-01	26.99	27.35	26.55	26.83	62425
2016-09-02	26.65	27.15	26.57	27.13	25517
2016-09-06	27.05	27.05	26.43	26.79	57531
2016-09-07	26.65	27.34	26.62	27.30	113225
2016-09-08	27.25	27.35	26.98	27.04	32195
2016-09-09	26.95	27.23	26.80	27.00	66332
2016-09-12	26.90	27.09	26.60	27.06	61262
2016-09-13	26.90	26.90	26.31	26.52	57205
2016-09-14	26.60	26.89	26.49	26.50	44630
2016-09-15	26.55	26.64	26.50	26.58	30980
2016-09-16	26.63	26.77	26.49	26.61	79291
2016-09-19	26.67	26.90	26.65	26.75	34403
2016-09-20	26.81	26.88	26.54	26.58	43405
2016-09-21	26.62	26.92	26.51	26.64	57171
2016-09-22	26.82	26.99	26.42	26.96	54625
2016-09-23	26.84	26.99	26.58	26.91	91701
2016-09-26	26.76	26.76	25.79	26.20	34009
2016-09-27	26.22	26.57	25.84	26.39	32054
2016-09-28	26.39	26.53	26.19	26.49	45999
2016-09-29	26.36	26.67	26.20	26.25	44729
2016-09-30	26.39	26.89	26.33	26.77	43247
2016-10-03	26.57	26.61	26.23	26.40	33669
2016-10-04	26.40	26.99	25.92	26.45	26895
2016-10-05	26.49	26.81	26.44	26.54	34044
2016-10-06	26.51	26.69	26.44	26.56	30604
2016-10-07	26.61	26.67	26.26	26.60	28932
2016-10-10	26.73	26.94	26.59	26.85	20765
2016-10-11	26.84	27.21	26.47	26.54	51887
2016-10-12	26.61	26.81	26.34	26.43	46516
2016-10-13	26.33	26.33	25.94	26.00	31601
2016-10-14	26.25	26.38	25.88	26.02	50091
2016-10-17	25.85	26.12	25.85	25.98	23093
2016-10-18	26.16	26.23	25.90	26.18	30857
2016-10-19	26.22	26.68	26.22	26.47	42988
2016-10-20	26.51	26.81	26.24	26.43	24413
2016-10-21	26.29	26.53	26.08	26.21	38011
2016-10-24	26.44	26.81	26.44	26.57	30569
2016-10-25	26.35	26.57	26.25	26.51	41731
2016-10-26	26.44	26.54	26.31	26.37	22728
2016-10-27	26.95	27.52	26.36	26.41	54287
2016-10-28	27.49	27.49	26.10	26.23	27228
2016-10-31	26.21	26.80	25.93	26.32	79109
2016-11-01	26.44	26.47	25.65	25.76	40758
2016-11-02	25.56	25.95	25.43	25.49	51328
2016-11-03	25.63	25.83	25.63	25.81	31019
2016-11-04	25.90	25.96	25.61	25.66	33664
2016-11-07	26.10	26.63	25.96	26.49	47841
2016-11-08	26.35	26.74	26.31	26.43	29960
2016-11-09	26.61	28.08	26.57	27.90	75787
2016-11-10	27.98	29.25	27.39	29.17	83439
2016-11-11	29.25	30.00	29.19	29.98	127546
2016-11-14	29.98	31.00	29.81	30.33	87968
2016-11-15	30.05	30.71	29.81	30.67	46637
2016-11-16	30.39	30.70	30.21	30.61	57833
2016-11-17	30.52	30.75	30.42	30.58	86867
2016-11-18	30.64	31.01	30.40	31.00	75121
2016-11-21	31.01	31.01	30.34	30.87	50550
2016-11-22	30.95	31.96	30.95	31.94	56215
2016-11-23	32.00	32.38	31.47	32.13	39573
2016-11-25	31.28	32.20	29.63	32.04	17575
2016-11-28	31.86	31.98	31.28	31.34	36286
2016-11-29	31.23	31.95	31.23	31.31	35528
2016-11-30	31.68	31.95	31.13	31.26	48775
2016-12-01	31.15	31.76	31.15	31.65	78251
2016-12-02	31.53	31.60	29.01	31.27	39186
2016-12-05	31.64	31.90	30.53	31.89	47045
2016-12-06	31.81	32.47	31.78	32.36	37894
2016-12-07	32.32	32.76	32.01	32.68	45056
2016-12-08	32.87	33.73	32.76	33.57	60825
2016-12-09	33.49	34.19	32.83	34.16	66614
2016-12-12	34.04	34.05	33.12	33.28	74074
2016-12-13	33.30	33.45	32.93	33.08	31651
2016-12-14	32.89	33.26	32.84	32.90	32060
2016-12-15	33.08	33.86	32.79	33.43	92071
2016-12-16	33.36	34.03	32.99	33.58	104702
2016-12-19	33.61	34.11	33.05	33.83	61257
2016-12-20	34.06	34.48	33.90	34.46	53622
2016-12-21	33.93	34.30	33.93	34.18	39505
2016-12-22	34.30	34.35	33.85	33.91	49152
2016-12-23	33.62	34.17	33.61	33.92	36330
2016-12-27	34.08	34.45	33.94	34.44	39588
2016-12-28	34.59	34.59	34.02	34.28	40381
2016-12-29	34.36	34.43	33.85	34.27	21533
2016-12-30	34.47	34.47	33.84	34.18	32484
2017-01-03	34.55	34.55	33.36	33.69	52993
2017-01-04	33.82	34.22	33.80	33.98	61038
2017-01-05	33.90	33.93	33.34	33.44	32632
2017-01-06	33.69	34.03	33.26	33.59	57138
2017-01-09	33.44	33.44	32.83	32.84	46330
2017-01-10	33.04	33.11	32.66	33.07	120642
2017-01-11	33.29	34.06	32.96	33.80	179448
2017-01-12	33.82	33.89	33.52	33.72	118619
2017-01-13	33.95	34.95	33.84	34.72	95282
2017-01-17	34.40	34.40	33.80	33.94	76483
2017-01-18	34.09	34.41	33.75	34.37	64244
2017-01-19	34.31	34.45	33.83	34.19	78590
2017-01-20	34.20	34.98	34.20	34.71	44843
2017-01-23	34.59	35.08	34.17	34.56	39400
2017-01-24	34.91	35.40	34.43	35.29	31797
2017-01-25	35.65	35.85	35.36	35.59	52556
2017-01-26	35.56	35.66	35.23	35.45	48336
2017-01-27	35.53	35.53	34.88	35.05	50807
2017-01-30	35.00	35.01	34.14	34.42	78006
2017-01-31	34.64	37.00	34.64	36.87	151907
2017-02-01	37.00	37.15	36.46	36.61	90551
2017-02-02	36.53	36.53	35.84	36.07	64822
2017-02-03	36.56	37.17	36.29	37.13	79094
2017-02-06	37.05	37.05	36.54	36.72	84756
2017-02-07	36.90	36.99	36.11	36.43	80346
2017-02-08	36.12	36.40	35.59	35.86	103872
2017-02-09	35.97	36.51	35.97	36.47	75341
2017-02-10	36.69	36.75	36.44	36.71	42626
2017-02-13	36.76	36.98	36.64	36.85	89901
2017-02-14	36.89	37.09	36.62	37.05	58039
2017-02-15	36.99	37.27	36.83	37.25	43026
2017-02-16	37.22	37.28	36.99	37.24	51152
2017-02-17	37.17	37.25	36.83	37.21	64517
2017-02-21	37.40	37.45	37.05	37.38	40748
2017-02-22	37.32	37.43	37.09	37.28	45162
2017-02-23	37.33	37.41	36.74	37.24	59228
2017-02-24	36.80	37.25	36.80	37.18	37898
2017-02-27	37.25	37.36	37.01	37.12	47692
2017-02-28	37.03	37.04	36.10	36.33	84572
2017-03-01	36.98	37.38	36.98	37.34	76531
2017-03-02	37.34	37.34	36.28	36.34	31933
2017-03-03	36.37	36.69	36.20	36.54	36467
2017-03-06	36.24	36.65	36.09	36.53	32320
2017-03-07	36.52	36.60	36.23	36.30	33530
2017-03-08	36.50	36.76	35.96	35.97	83890
2017-03-09	35.82	36.30	35.62	35.68	35491
2017-03-10	36.11	36.11	35.22	35.57	46027
2017-03-13	35.35	35.86	35.22	35.52	30042
2017-03-14	35.46	35.86	35.02	35.76	35795
2017-03-15	35.50	36.27	35.50	36.11	74247
2017-03-16	36.12	36.30	35.71	36.26	38940
2017-03-17	36.09	36.61	35.73	36.40	95657
2017-03-20	36.38	36.38	35.51	35.55	29097
2017-03-21	35.87	35.87	33.50	33.52	61657
2017-03-22	33.35	33.65	32.76	33.31	57907
2017-03-23	33.28	34.36	32.77	33.88	59921
2017-03-24	33.70	34.18	33.60	33.82	26888
2017-03-27	33.13	33.96	33.00	33.90	30516
2017-03-28	33.60	34.42	33.50	34.34	36953
2017-03-29	34.17	34.41	34.01	34.38	36223
2017-03-30	34.20	35.68	34.20	35.55	61111
2017-03-31	35.68	35.74	35.34	35.53	87264
2017-04-03	35.57	35.77	34.82	35.06	40559
2017-04-04	34.93	35.16	34.58	34.75	37267
2017-04-05	35.09	35.24	34.34	34.35	53841
2017-04-06	34.40	34.79	34.24	34.71	44292
2017-04-07	34.51	34.76	34.21	34.46	113426
2017-04-10	34.44	35.05	33.78	34.13	34502
2017-04-11	33.83	34.53	33.67	34.45	35188
2017-04-12	34.28	34.28	33.69	33.86	30326
2017-04-13	33.70	33.86	32.82	33.05	38302
2017-04-17	33.21	33.86	33.04	33.84	27294
2017-04-18	33.45	34.05	33.39	33.95	36792
2017-04-19	34.01	34.22	33.80	33.97	40239
2017-04-20	34.18	35.06	34.06	35.06	39005
2017-04-21	34.85	35.31	34.67	35.09	43371
2017-04-24	35.60	36.31	35.60	35.80	30195
2017-04-25	36.10	36.67	36.10	36.33	51615
2017-04-26	36.17	37.27	36.17	36.77	67023
2017-04-27	36.86	37.31	36.31	36.42	41590
2017-04-28	36.59	36.92	35.35	35.46	51127
2017-05-01	35.60	36.31	35.20	36.08	30786
2017-05-02	36.23	36.36	35.35	35.52	44824
2017-05-03	35.42	35.70	35.22	35.62	43921
2017-05-04	35.82	36.08	35.34	35.98	34257
2017-05-05	36.14	36.14	35.15	35.89	50548
2017-05-08	35.88	35.95	35.49	35.83	39559
2017-05-09	35.91	36.08	35.43	35.96	79848
2017-05-10	35.82	36.03	35.68	35.88	37228
2017-05-11	35.72	35.88	34.92	35.46	39756
2017-05-12	35.25	35.65	35.14	35.48	41122
2017-05-15	35.72	36.09	35.50	35.76	43044
2017-05-16	35.87	36.04	35.60	35.74	53899
2017-05-17	34.88	35.28	34.51	34.69	65758
2017-05-18	34.68	35.40	34.59	35.04	144973
2017-05-19	35.03	35.26	34.58	34.84	107380
2017-05-22	34.92	35.20	34.03	35.06	72789
2017-05-23	35.11	35.37	34.78	35.33	105406
2017-05-24	35.47	35.69	34.86	35.15	39655
2017-05-25	35.26	35.35	34.85	35.12	30037
2017-05-26	35.08	35.46	34.81	35.07	22714
2017-05-30	34.68	35.33	34.68	35.14	54565
2017-05-31	35.19	35.19	34.37	34.88	65069
2017-06-01	35.11	35.59	34.70	35.54	53391
2017-06-02	35.06	36.39	35.06	35.55	46938
2017-06-05	35.52	35.80	35.24	35.29	33817
2017-06-06	35.03	35.37	34.70	34.88	31627
2017-06-07	35.08	35.18	34.62	34.70	81217
2017-06-08	34.64	36.58	34.64	35.55	83467
2017-06-09	35.77	36.92	35.01	36.62	124141
2017-06-12	36.69	37.98	36.17	36.61	82545
2017-06-13	36.55	36.70	36.13	36.51	61056
2017-06-14	36.34	36.72	35.75	36.37	56175
2017-06-15	35.93	36.58	35.61	36.14	38073
2017-06-16	35.92	36.04	35.31	35.92	98956
2017-06-19	36.04	36.35	35.70	35.94	30429
2017-06-20	35.87	35.92	35.29	35.40	27356
2017-06-21	35.58	35.70	34.71	34.83	32233
2017-06-22	34.84	34.91	34.15	34.66	33230
2017-06-23	34.83	34.83	34.20	34.44	112332
2017-06-26	34.54	34.90	33.74	34.48	74641
2017-06-27	34.64	35.25	34.46	34.57	75955
2017-06-28	34.71	35.25	34.71	35.19	70001
2017-06-29	35.55	35.72	34.92	35.46	58065
2017-06-30	35.45	35.74	35.07	35.15	66458
2017-07-03	35.29	36.46	35.00	36.03	80826
2017-07-05	36.03	36.03	35.32	35.62	38163
2017-07-06	35.49	35.79	35.02	35.20	93128
2017-07-07	35.20	35.85	35.01	35.68	77007
2017-07-10	35.58	35.84	35.29	35.51	76406
2017-07-11	35.49	35.49	34.26	35.22	105220
2017-07-12	35.21	35.63	35.03	35.39	88975
2017-07-13	35.38	35.54	35.05	35.22	72713
2017-07-14	34.88	35.35	34.68	34.98	61354
2017-07-17	34.97	35.44	34.82	35.26	55348
2017-07-18	34.96	35.80	34.96	35.64	76677
2017-07-19	35.65	35.91	35.39	35.55	59701
2017-07-20	35.57	35.71	35.28	35.58	23920
2017-07-21	35.90	35.90	34.93	35.02	39329
2017-07-24	34.94	35.72	34.94	35.68	56762
2017-07-25	35.97	36.61	35.97	36.20	149814
2017-07-26	36.17	36.28	35.73	35.85	35093
2017-07-27	35.91	36.00	35.15	35.36	41830
2017-07-28	35.71	36.32	35.43	36.21	68416
2017-07-31	36.54	37.18	36.52	36.90	38018
2017-08-01	36.89	37.25	36.58	36.83	50709
2017-08-02	36.84	37.02	36.55	36.76	74166
2017-08-03	36.69	37.02	36.69	36.95	82070
2017-08-04	37.15	37.80	36.90	37.70	95117
2017-08-07	37.30	37.88	36.54	37.70	98107
2017-08-08	37.55	38.58	37.54	37.87	58873
2017-08-09	37.64	37.68	37.16	37.62	64297
2017-08-10	37.36	37.36	36.63	36.76	77238
2017-08-11	36.96	36.97	36.02	36.34	64047
2017-08-14	36.87	37.46	36.69	37.37	46080
2017-08-15	37.53	37.53	37.09	37.11	32491
2017-08-16	37.19	37.38	36.50	36.63	47199
2017-08-17	36.47	36.60	35.38	35.41	56497
2017-08-18	35.16	35.88	34.82	35.47	99228
2017-08-21	35.33	35.62	35.20	35.58	30117
2017-08-22	35.67	35.87	35.56	35.66	48629
2017-08-23	35.30	35.94	35.30	35.57	24205
2017-08-24	35.62	35.89	35.34	35.75	25450
2017-08-25	35.87	36.15	35.63	35.89	25299
2017-08-28	35.77	36.00	35.48	35.67	35939
2017-08-29	35.25	35.70	35.12	35.46	45620
2017-08-30	35.47	35.89	35.35	35.43	51289
2017-08-31	35.49	36.09	35.33	35.58	82321
2017-09-01	35.57	35.97	35.41	35.60	52963
2017-09-05	35.41	35.56	34.42	34.50	60748
2017-09-06	34.65	34.82	34.29	34.41	39921
2017-09-07	34.35	34.41	33.36	33.60	71015
2017-09-08	33.61	34.56	33.61	34.08	43387
2017-09-11	34.37	34.97	33.90	34.85	54480
2017-09-12	34.95	35.73	34.52	35.52	46595
2017-09-13	36.03	36.03	35.27	35.71	42107
2017-09-14	35.66	35.66	34.91	34.99	35875
2017-09-15	35.05	35.60	34.61	34.93	151576
2017-09-18	34.75	35.84	34.75	35.25	62259
2017-09-19	35.16	35.66	35.11	35.19	51817
2017-09-20	35.31	36.15	35.07	35.86	106965
2017-09-21	35.84	36.74	35.84	36.50	57834
2017-09-22	36.23	37.00	36.20	36.92	41869
2017-09-25	36.99	37.15	36.67	37.07	32792
2017-09-26	37.21	37.85	36.58	37.66	88614
2017-09-27	37.98	39.69	37.28	39.62	107272
2017-09-28	39.48	40.32	38.86	40.29	104566
2017-09-29	40.38	41.03	40.37	40.75	98963
2017-10-02	40.76	40.95	40.30	40.85	112062
2017-10-03	41.03	41.08	40.39	40.80	56460
2017-10-04	40.63	40.93	39.99	40.28	70364
2017-10-05	40.28	40.99	39.50	40.73	107149
2017-10-06	40.88	41.14	40.76	41.02	97233
2017-10-09	40.96	41.35	40.89	41.28	65733
2017-10-10	41.48	41.80	41.41	41.79	70963
2017-10-11	41.77	42.12	41.34	41.85	60335
2017-10-12	41.96	42.08	41.57	41.99	75474
2017-10-13	41.89	41.99	41.47	41.71	101266
2017-10-16	41.72	42.78	41.65	42.03	100032
2017-10-17	42.11	42.35	41.40	41.57	81912
2017-10-18	41.76	42.65	41.34	41.97	52991
2017-10-19	41.76	42.14	41.50	41.98	78603
2017-10-20	42.47	42.77	42.21	42.50	110715
2017-10-23	42.45	42.66	41.98	42.09	69854
2017-10-24	42.24	42.78	42.24	42.39	88793
2017-10-25	42.50	42.78	42.07	42.21	121814
2017-10-26	42.42	42.59	42.10	42.50	87747
2017-10-27	42.51	43.22	42.29	42.92	57750
2017-10-30	42.86	42.86	41.57	41.86	55830
2017-10-31	41.91	42.18	41.13	41.42	108590
2017-11-01	41.78	41.78	40.75	41.13	60823
2017-11-02	40.97	41.90	40.55	41.70	128658
2017-11-03	41.73	41.82	41.10	41.14	69292
2017-11-06	41.04	41.44	40.78	41.01	82996
2017-11-07	40.92	41.00	39.74	40.11	85687
2017-11-08	39.92	40.36	39.37	40.30	107915
2017-11-09	39.98	40.32	39.41	39.92	50416
2017-11-10	39.91	40.42	39.81	39.93	61878
2017-11-13	39.56	40.60	39.56	40.46	50156
2017-11-14	40.17	40.89	39.99	40.87	77690
2017-11-15	40.57	41.11	39.36	40.73	140566
2017-11-16	41.06	41.42	40.73	41.31	79976
2017-11-17	41.10	41.82	40.86	41.46	100301
2017-11-20	41.60	41.90	41.40	41.60	67741
2017-11-21	41.84	41.84	41.33	41.53	74982
2017-11-22	41.68	41.68	40.97	41.01	50968
2017-11-24	41.07	41.07	40.52	40.60	40932
2017-11-27	40.53	41.27	40.53	40.80	101374
2017-11-28	40.83	41.88	40.74	41.74	110942
2017-11-29	42.04	43.80	41.13	43.42	61401
2017-11-30	43.58	43.58	40.70	42.03	187515
2017-12-01	41.85	42.95	40.70	42.12	54315
2017-12-04	42.79	43.31	42.48	42.66	52060
2017-12-05	42.88	42.88	41.79	42.00	78667
2017-12-06	41.77	43.08	41.36	41.78	52983
2017-12-07	41.58	42.30	41.58	41.82	44622
2017-12-08	42.08	42.13	41.58	41.64	70468
2017-12-11	41.65	41.80	41.10	41.34	45129
2017-12-12	40.24	40.50	38.44	39.85	200944
2017-12-13	39.77	40.00	39.21	39.34	143255
2017-12-14	39.40	39.80	38.53	38.79	79216
2017-12-15	38.79	39.85	38.79	39.73	331044
2017-12-18	40.04	40.23	39.66	39.92	195518
2017-12-19	40.01	40.13	39.49	39.98	112289
2017-12-20	40.12	40.60	37.98	40.38	103989
2017-12-21	40.51	40.62	39.93	40.22	61031
2017-12-22	40.21	40.21	39.44	39.47	54450
2017-12-26	39.48	39.54	38.86	38.90	27506
2017-12-27	38.89	39.10	38.45	38.51	39818
2017-12-28	38.61	38.98	38.16	38.78	86228
2017-12-29	38.73	38.99	37.86	37.86	50719
2018-01-02	38.25	38.53	37.55	38.11	71606
2018-01-03	38.12	38.54	37.90	38.51	125459
2018-01-04	38.67	38.91	38.42	38.80	97830
2018-01-05	38.82	38.82	38.35	38.60	80317
2018-01-08	38.50	38.65	38.07	38.54	86132
2018-01-09	38.54	39.41	38.54	38.82	158873
2018-01-10	38.80	39.35	38.68	38.83	64616
2018-01-11	38.92	39.51	38.82	39.45	47076
2018-01-12	39.61	39.93	39.16	39.48	92229
2018-01-16	39.76	40.04	39.10	39.13	66009
2018-01-17	39.26	39.61	38.65	39.50	36750
2018-01-18	39.43	39.50	38.93	38.98	44745
2018-01-19	38.94	39.70	38.94	39.64	57560
2018-01-22	39.61	39.74	38.69	39.09	68713
2018-01-23	39.02	39.16	38.60	38.76	46127
2018-01-24	38.89	39.06	38.49	38.50	54086
2018-01-25	38.74	38.74	37.99	38.20	58085
2018-01-26	38.35	38.35	37.40	37.71	182643
2018-01-29	37.64	38.04	37.08	37.53	78429
2018-01-30	37.40	37.71	37.07	37.34	64530
2018-01-31	37.34	38.49	36.66	36.98	95994
2018-02-01	36.78	37.61	36.23	37.42	128961
2018-02-02	37.35	37.68	36.48	37.26	85062
2018-02-05	37.10	37.79	36.56	36.63	150786
2018-02-06	36.04	37.07	35.75	36.66	123007
2018-02-07	36.43	36.85	36.09	36.78	98276
2018-02-08	36.78	36.78	36.21	36.35	72622
2018-02-09	36.76	37.47	36.30	37.19	96648
2018-02-12	37.29	37.53	36.50	36.71	80698
2018-02-13	36.57	36.93	36.55	36.76	46103
2018-02-14	36.48	37.30	36.48	37.23	57161
2018-02-15	37.43	37.73	37.06	37.63	57350
2018-02-16	37.41	38.08	37.41	38.00	103853
2018-02-20	37.77	38.07	37.06	37.24	63966
2018-02-21	37.28	38.14	36.94	38.02	47178
2018-02-22	38.15	38.26	37.74	37.82	81861
2018-02-23	38.02	38.34	37.77	38.29	74463
2018-02-26	38.46	38.46	37.86	38.36	47937
2018-02-27	38.36	38.98	37.97	38.05	112484
2018-02-28	38.24	38.36	37.22	37.35	102701
2018-03-01	37.28	37.68	36.98	37.45	88332
2018-03-02	37.30	38.12	36.92	37.96	68066
2018-03-05	37.72	38.49	37.22	38.45	72611
2018-03-06	38.24	38.99	37.91	38.92	55173
2018-03-07	38.65	39.37	38.35	39.29	102717
2018-03-08	39.27	39.27	38.27	38.60	138580
2018-03-09	38.85	39.26	38.33	39.20	57918
2018-03-12	39.26	39.39	38.87	39.16	40236
2018-03-13	39.33	39.41	38.48	39.20	73128
2018-03-14	39.99	39.99	39.14	39.75	164150
2018-03-15	39.78	40.00	39.29	39.66	140735
2018-03-16	39.55	39.91	39.25	39.58	148903
2018-03-19	39.59	39.68	38.92	39.57	63385
2018-03-20	39.64	39.86	39.11	39.14	36606
2018-03-21	39.23	39.46	38.87	39.14	30854
2018-03-22	38.84	39.30	38.11	38.13	57155
2018-03-23	38.23	39.30	36.53	36.58	101875
2018-03-26	37.08	37.43	36.48	37.39	108926
2018-03-27	37.56	37.71	37.03	37.19	112155
2018-03-28	37.27	38.09	36.94	37.75	69555
2018-03-29	37.88	37.95	37.19	37.22	176087
2018-04-02	37.21	39.43	36.15	36.65	80881
2018-04-03	36.79	37.01	36.43	36.94	70461
2018-04-04	36.58	37.64	36.19	37.48	71102
2018-04-05	37.88	38.14	37.28	37.69	47549
2018-04-06	37.41	37.59	36.45	36.69	80953
2018-04-09	36.90	37.36	36.54	36.68	51969
2018-04-10	36.98	37.61	36.85	37.46	35439
2018-04-11	37.32	37.50	37.11	37.32	35774
2018-04-12	37.43	38.10	37.43	37.80	38382
2018-04-13	38.00	38.00	37.04	37.15	49541
2018-04-16	37.38	37.78	37.13	37.54	51243
2018-04-17	37.72	37.93	36.93	37.09	71983
2018-04-18	37.17	37.49	37.00	37.01	54090
2018-04-19	36.92	37.63	36.92	37.47	35472
2018-04-20	37.34	37.85	37.34	37.58	31810
2018-04-23	37.73	37.82	37.47	37.73	38502
2018-04-24	37.92	38.32	37.62	38.09	57577
2018-04-25	38.11	38.32	37.77	37.96	43347
2018-04-26	37.97	38.13	37.59	37.84	40063
2018-04-27	37.79	38.61	37.79	38.14	96503
2018-04-30	38.21	38.37	37.35	37.37	80900
2018-05-01	37.23	37.57	36.58	37.39	115538
2018-05-02	37.27	37.94	37.27	37.67	122560
2018-05-03	37.61	37.98	37.25	37.34	82835
2018-05-04	37.15	37.64	36.92	37.24	100949
2018-05-07	37.40	37.40	36.90	37.09	83381
2018-05-08	37.08	37.65	37.08	37.44	67760
2018-05-09	37.43	37.79	37.32	37.54	51612
2018-05-10	37.53	37.58	37.25	37.32	43985
2018-05-11	37.51	38.00	37.09	37.64	78319
2018-05-14	37.82	37.82	37.26	37.34	66856
2018-05-15	37.16	37.84	37.15	37.65	67090
2018-05-16	37.70	38.12	37.45	38.09	109749
2018-05-17	38.18	38.79	37.98	38.66	80882
2018-05-18	38.84	39.02	38.67	38.89	94580
2018-05-21	38.87	39.42	38.87	39.31	66908
2018-05-22	39.30	39.88	39.16	39.34	48730
2018-05-23	39.21	39.57	39.18	39.20	140728
2018-05-24	39.19	39.22	38.37	39.21	39607
2018-05-25	39.10	39.33	38.17	39.24	56443
2018-05-29	39.20	39.44	38.49	38.71	101917
2018-05-30	38.76	39.43	38.76	39.31	47347
2018-05-31	39.29	39.40	38.83	38.92	57778
2018-06-01	38.91	39.70	38.47	39.57	78464
2018-06-04	39.66	40.20	39.29	40.15	78149
2018-06-05	40.09	40.30	39.00	39.88	84914
2018-06-06	39.94	40.35	39.94	40.20	96669
2018-06-07	40.25	40.38	39.67	40.22	57630
2018-06-08	40.19	40.35	39.42	40.01	68510
2018-06-11	40.00	40.13	39.01	39.06	86226
2018-06-12	39.05	39.18	38.33	38.47	92762
2018-06-13	38.44	38.81	37.88	38.37	130904
2018-06-14	38.36	39.14	37.78	38.41	124135
2018-06-15	38.17	38.90	38.06	38.85	194089
2018-06-18	38.61	39.01	38.35	38.93	51448
2018-06-19	38.66	39.34	38.45	39.30	80686
2018-06-20	39.42	39.64	39.24	39.56	69472
2018-06-21	39.57	39.72	39.21	39.29	40479
2018-06-22	39.43	40.00	39.34	39.77	262709
2018-06-25	39.64	39.64	38.99	39.09	119423
2018-06-26	39.23	39.33	38.60	39.16	64093
2018-06-27	39.17	39.17	38.40	38.67	103358
2018-06-28	38.66	38.94	38.28	38.38	117760
2018-06-29	38.55	38.70	37.44	37.45	127382
2018-07-02	37.35	38.03	37.34	38.00	61224
2018-07-03	38.06	38.20	37.73	37.80	46931
2018-07-05	38.03	38.35	37.79	38.27	104360
2018-07-06	38.26	38.55	38.00	38.41	149799
2018-07-09	38.50	39.43	38.42	39.24	129940
2018-07-10	39.13	39.56	35.09	38.90	123353
2018-07-11	38.77	39.06	37.95	38.00	109180
2018-07-12	38.20	38.20	36.63	37.36	142594
2018-07-13	37.13	37.50	36.91	36.98	71860
2018-07-16	36.85	37.33	36.77	37.14	70468
2018-07-17	37.00	37.27	36.85	36.99	84634
2018-07-18	36.90	37.44	36.90	37.23	73129
2018-07-19	37.24	37.52	37.06	37.39	101187
2018-07-20	37.25	37.75	37.25	37.73	130939
2018-07-23	37.70	38.55	37.70	38.34	89806
2018-07-24	38.24	38.81	37.99	38.26	84138
2018-07-25	38.32	38.32	37.76	38.12	122032
2018-07-26	38.10	39.20	38.10	39.13	90856
2018-07-27	38.98	39.48	38.90	39.10	102072
2018-07-30	39.09	39.42	38.68	38.69	87117
2018-07-31	38.85	38.89	38.40	38.82	90645
2018-08-01	38.97	39.39	38.55	39.04	57660
2018-08-02	38.79	39.50	38.79	39.46	49568
2018-08-03	39.47	39.55	38.79	38.88	53615
2018-08-06	38.95	39.13	38.75	38.91	44554
2018-08-07	38.97	39.29	38.97	39.00	41626
2018-08-08	39.03	39.45	38.75	39.36	95611
2018-08-09	39.36	39.52	39.08	39.16	42667
2018-08-10	38.98	39.56	38.98	39.32	33804
2018-08-13	39.36	39.71	39.07	39.17	54389
2018-08-14	39.19	39.70	38.08	39.27	75249
2018-08-15	39.16	39.52	38.84	38.89	55112
2018-08-16	39.04	39.69	39.04	39.38	78162
2018-08-17	39.34	39.54	38.75	39.25	194947
2018-08-20	39.26	39.32	38.82	39.19	40078
2018-08-21	39.27	39.88	39.00	39.63	50119
2018-08-22	39.62	39.83	39.46	39.55	31888
2018-08-23	39.45	39.62	39.09	39.09	44523
2018-08-24	39.08	39.33	38.98	39.08	47709
2018-08-27	39.13	39.26	38.75	38.75	51642
2018-08-28	38.91	38.92	38.69	38.69	87237
2018-08-29	38.70	38.87	38.56	38.68	64523
2018-08-30	38.59	39.03	38.47	38.77	36903
2018-08-31	38.61	39.00	38.43	38.88	53085
2018-09-04	38.84	39.22	38.49	39.00	63536
2018-09-05	38.99	39.34	36.77	39.31	56699
2018-09-06	39.32	39.59	39.07	39.19	55113
2018-09-07	39.18	39.37	38.65	39.32	43723
2018-09-10	39.48	39.54	39.03	39.26	37871
2018-09-11	39.22	39.37	39.05	39.15	33060
2018-09-12	39.06	39.17	38.75	38.81	99556
2018-09-13	38.77	38.80	38.40	38.49	78977
2018-09-14	38.38	38.96	38.07	38.84	45382
2018-09-17	38.54	38.82	38.53	38.79	71252
2018-09-18	38.65	38.89	38.54	38.79	73799
2018-09-19	38.75	39.10	38.45	38.76	45045
2018-09-20	38.84	39.37	38.79	39.25	30331
2018-09-21	39.23	39.37	38.91	39.30	268067
2018-09-24	39.14	39.23	38.24	38.49	83856
2018-09-25	38.53	38.90	38.20	38.23	62250
2018-09-26	38.35	38.73	38.25	38.40	219980
2018-09-27	38.50	38.60	38.16	38.22	144763
2018-09-28	38.22	38.66	38.22	38.62	105087
2018-10-01	38.71	38.71	37.43	37.47	90110
2018-10-02	37.48	37.86	37.41	37.52	107748
2018-10-03	37.64	38.06	37.15	38.00	93884
2018-10-04	37.99	38.31	37.73	37.98	62920
2018-10-05	38.01	38.16	37.39	37.52	47341
2018-10-08	37.53	38.21	37.29	37.78	47432
2018-10-09	37.66	38.30	37.55	37.62	54528
2018-10-10	37.49	38.19	37.21	37.21	67347
2018-10-11	37.10	37.26	36.08	36.12	75795
2018-10-12	36.48	36.48	34.50	35.13	104942
2018-10-15	35.10	35.85	35.07	35.61	47659
2018-10-16	35.73	36.21	35.21	36.19	60630
2018-10-17	36.18	36.27	35.55	36.08	45710
2018-10-18	35.97	36.18	35.50	35.56	46713
2018-10-19	35.52	35.66	34.97	35.04	53085
2018-10-22	35.05	35.15	34.09	34.31	32425
2018-10-23	34.02	34.87	33.86	34.69	47712
2018-10-24	34.60	34.86	33.35	33.37	48918
2018-10-25	33.51	34.73	33.51	34.41	68975
2018-10-26	34.08	34.81	33.64	34.63	59463
2018-10-29	34.93	35.65	34.75	35.28	68356
2018-10-30	35.27	36.60	35.27	36.54	113836
2018-10-31	36.81	37.14	35.95	36.02	80587
2018-11-01	36.08	36.64	36.05	36.44	68615
2018-11-02	36.65	36.81	36.31	36.72	63956
2018-11-05	36.63	36.70	36.21	36.59	49205
2018-11-06	36.46	36.90	36.28	36.72	35048
2018-11-07	36.72	36.75	36.10	36.67	43925
2018-11-08	36.56	37.07	36.56	36.94	29231
2018-11-09	36.88	36.98	36.39	36.59	31747
2018-11-12	36.57	37.02	36.40	36.72	55163
2018-11-13	36.71	37.29	36.28	36.32	78720
2018-11-14	36.49	36.70	35.28	35.50	79791
2018-11-15	35.50	36.64	35.50	36.64	72316
2018-11-16	36.46	37.07	36.46	37.00	52352
2018-11-19	36.99	37.60	36.76	37.23	207369
2018-11-20	36.91	37.45	36.52	36.82	51520
2018-11-21	36.83	37.40	36.67	36.82	43065
2018-11-23	36.59	37.15	36.50	36.94	31098
2018-11-26	37.14	37.76	37.14	37.55	81543
2018-11-27	37.34	37.75	37.34	37.62	57659
2018-11-28	37.64	38.45	37.39	38.39	72040
2018-11-29	38.23	38.41	37.86	37.99	40150
2018-11-30	38.00	38.56	37.71	38.45	73693
2018-12-03	38.62	38.62	37.70	38.22	142713
2018-12-04	37.99	38.08	36.23	36.39	174400
2018-12-06	36.02	37.24	35.66	36.36	70815
2018-12-07	36.28	36.94	36.00	36.42	121123
2018-12-10	36.40	36.64	35.64	36.20	65882
2018-12-11	36.45	36.53	35.75	35.99	57989
2018-12-12	36.21	36.97	36.02	36.57	87034
2018-12-13	36.40	36.93	35.75	35.81	90425
2018-12-14	35.66	35.94	35.19	35.26	119680
2018-12-17	35.07	35.88	34.59	35.04	84328
2018-12-18	35.29	35.36	34.41	34.45	63007
2018-12-19	34.47	34.73	33.20	33.33	72561
2018-12-20	33.33	34.33	33.16	33.35	91255
2018-12-21	33.36	33.66	31.88	32.86	146755
2018-12-24	32.70	32.92	31.05	31.96	42445
2018-12-26	32.17	32.97	31.82	32.90	142167
2018-12-27	32.62	32.85	31.53	32.52	157817
2018-12-28	32.51	33.84	31.80	33.47	115184
2018-12-31	33.50	33.85	33.18	33.79	75806
2019-01-02	33.41	34.31	33.41	33.91	144746
2019-01-03	33.75	34.35	33.55	34.08	77509
2019-01-04	34.40	34.70	34.00	34.40	133647
2019-01-07	34.29	34.65	34.00	34.46	138709
2019-01-08	34.53	36.13	34.35	34.95	88574
2019-01-09	34.95	35.15	34.70	34.99	60041
2019-01-10	34.82	35.27	34.74	35.01	96614
2019-01-11	34.88	35.00	34.78	34.79	79485
2019-01-14	34.62	34.92	34.43	34.43	79147
2019-01-15	34.39	34.59	34.25	34.54	104965
2019-01-16	34.64	35.32	34.60	35.28	172581
2019-01-17	35.16	35.56	34.93	35.47	109939
2019-01-18	35.49	35.90	35.49	35.72	62248
2019-01-22	35.60	35.82	35.22	35.39	67744
2019-01-23	35.41	35.54	35.10	35.47	52406
2019-01-24	35.37	35.61	35.10	35.41	44219
2019-01-25	35.49	35.69	35.28	35.44	101918
2019-01-28	35.25	35.42	34.65	35.10	97652
2019-01-29	35.10	35.50	35.06	35.45	44525
2019-01-30	36.00	37.80	35.86	37.72	154051
2019-01-31	37.75	38.12	37.19	37.72	114246
2019-02-01	37.84	38.26	37.45	37.49	103344
2019-02-04	37.49	38.10	37.11	38.05	58234
2019-02-05	37.97	38.05	37.48	37.62	68556
2019-02-06	37.61	37.91	37.49	37.82	37634
2019-02-07	37.90	38.06	37.40	37.80	69369
2019-02-08	37.65	38.03	37.52	37.76	44757
2019-02-11	37.76	37.90	37.46	37.90	38401
2019-02-12	38.05	38.61	38.05	38.41	53142
2019-02-13	38.41	38.78	38.36	38.53	93552
2019-02-14	38.42	38.57	38.14	38.20	66150
2019-02-15	38.38	39.46	38.37	39.31	104524
2019-02-19	39.09	39.56	39.03	39.12	91700
2019-02-20	39.11	39.70	38.96	39.66	36022
2019-02-21	39.65	39.80	39.27	39.75	59445
2019-02-22	39.76	39.89	39.68	39.83	34441
2019-02-25	39.90	40.41	39.73	40.11	145650
2019-02-26	40.11	40.11	39.46	39.60	84460
2019-02-27	39.60	40.03	39.38	40.00	61790
2019-02-28	40.09	40.35	39.87	40.22	109352
2019-03-01	40.38	40.52	39.99	40.36	46026
2019-03-04	40.28	40.30	39.90	40.00	52738
2019-03-05	40.01	40.30	39.65	40.12	59002
2019-03-06	40.02	40.26	39.26	39.91	190474
2019-03-07	39.82	39.96	38.88	39.21	65859
2019-03-08	38.97	39.37	38.73	39.22	57829
2019-03-11	39.36	39.87	38.99	39.73	39755
2019-03-12	39.72	39.87	39.27	39.68	86607
2019-03-13	39.78	39.99	39.22	39.96	81881
2019-03-14	39.80	40.01	37.50	39.74	82516
2019-03-15	39.75	40.30	39.72	40.15	222835
2019-03-18	40.17	40.58	40.08	40.32	66099
2019-03-19	40.55	40.59	39.45	39.52	62287
2019-03-20	39.65	39.84	38.85	38.90	77225
2019-03-21	38.72	39.20	38.42	38.81	129244
2019-03-22	38.57	38.71	36.99	37.11	141723
2019-03-25	37.15	37.68	36.80	37.53	106714
2019-03-26	37.74	38.75	37.74	38.75	77199
2019-03-27	38.62	39.14	38.28	38.97	56178
2019-03-28	38.83	39.27	38.57	39.25	68040
2019-03-29	39.55	39.55	39.03	39.29	101150
2019-04-01	39.58	39.96	39.37	39.64	73692
2019-04-02	39.65	39.68	39.33	39.43	43143
2019-04-03	39.68	39.87	39.38	39.55	34950
2019-04-04	39.33	39.85	39.28	39.81	53109
2019-04-05	39.82	40.12	36.98	40.10	84456
2019-04-08	40.05	40.14	39.48	39.67	55206
2019-04-09	39.10	39.71	38.99	38.99	48216
2019-04-10	39.08	39.32	38.75	39.30	90146
2019-04-11	39.49	39.60	39.32	39.53	41930
2019-04-12	39.78	40.05	39.50	39.75	58340
2019-04-15	39.76	40.01	39.10	39.24	42604
2019-04-16	39.26	39.88	39.23	39.86	33193
2019-04-17	39.86	39.86	39.33	39.72	27935
2019-04-18	39.61	39.73	39.04	39.17	44893
2019-04-22	39.16	39.16	38.20	38.45	31583
2019-04-23	38.47	39.54	37.33	39.54	53626
2019-04-24	39.42	40.05	39.34	39.99	55980
2019-04-25	39.87	40.04	39.13	39.53	25368
2019-04-26	40.84	40.84	39.16	39.89	46360
2019-04-29	40.00	40.58	39.79	40.03	64351
2019-04-30	40.13	40.36	39.76	39.91	64082
2019-05-01	39.98	40.31	39.50	40.09	52901
2019-05-02	40.16	40.45	40.03	40.38	24834
2019-05-03	40.35	41.15	40.35	41.08	80912
2019-05-06	40.77	41.31	40.70	41.23	33043
2019-05-07	40.88	41.09	40.43	40.63	35846
2019-05-08	40.60	40.86	40.07	40.14	48377
2019-05-09	39.80	40.24	39.55	40.11	38267
2019-05-10	40.07	40.38	39.56	40.34	48140
2019-05-13	39.81	39.94	39.15	39.25	52717
2019-05-14	39.37	39.82	38.93	39.63	46238
2019-05-15	39.34	39.58	38.79	39.38	26973
2019-05-16	39.41	39.95	39.41	39.65	25356
2019-05-17	39.35	39.83	39.21	39.26	37117
2019-05-20	39.23	39.83	38.93	39.49	27161
2019-05-21	39.64	40.03	39.49	39.70	34441
2019-05-22	39.58	39.77	39.18	39.45	34016
2019-05-23	39.17	39.17	37.96	38.22	36161
2019-05-24	38.44	38.86	38.34	38.77	23832
2019-05-28	38.66	38.85	38.27	38.66	69272
2019-05-29	38.34	38.54	38.11	38.42	75117
2019-05-30	38.57	38.77	37.49	37.91	45041
2019-05-31	37.43	37.58	37.04	37.30	33714
2019-06-03	37.32	37.54	36.75	37.48	110602
2019-06-04	37.34	38.21	37.34	38.11	71816
2019-06-05	38.04	38.29	37.43	37.98	45258
2019-06-06	37.98	38.29	37.43	38.01	51571
2019-06-07	38.07	38.09	37.62	37.70	33052
2019-06-10	37.66	38.70	37.56	38.13	44987
2019-06-11	38.29	38.42	38.06	38.15	50347
2019-06-12	38.13	38.36	37.90	38.17	39662
2019-06-13	38.13	38.59	38.13	38.56	50511
2019-06-14	38.57	38.75	38.07	38.60	44366
2019-06-17	38.42	38.66	37.75	37.98	56953
2019-06-18	37.94	38.86	37.86	38.65	98381
2019-06-19	38.80	39.00	38.53	38.67	81864
2019-06-20	38.94	38.94	38.22	38.39	55772
2019-06-21	38.19	38.42	37.73	37.78	142382
2019-06-24	37.62	38.00	37.32	37.44	70023
2019-06-25	37.52	37.57	37.17	37.41	48582
2019-06-26	37.46	37.81	37.20	37.32	38480
2019-06-27	37.35	37.82	37.15	37.82	64458
2019-06-28	37.97	38.11	37.65	37.80	389839
2019-07-01	38.13	38.49	37.96	38.47	121494
2019-07-02	38.47	38.82	37.89	38.43	58529
2019-07-03	38.60	38.82	38.48	38.59	27074
2019-07-05	38.59	39.06	38.59	39.06	29520
2019-07-08	38.89	38.97	38.29	38.46	40481
2019-07-09	38.03	38.21	37.64	37.91	78699
2019-07-10	37.94	37.99	37.70	37.71	39182
2019-07-11	37.75	38.11	37.48	38.10	59424
2019-07-12	37.89	38.68	37.89	38.39	53218
2019-07-15	38.39	38.39	37.35	37.54	65771
2019-07-16	37.57	37.60	37.06	37.17	51526
2019-07-17	37.08	37.18	36.71	36.93	44360
2019-07-18	36.91	37.26	36.86	37.07	30775
2019-07-19	36.95	37.42	36.71	37.10	33671
2019-07-22	37.00	37.05	36.44	36.58	50942
2019-07-23	36.56	37.04	36.49	37.01	45057
2019-07-24	36.94	37.91	36.83	37.70	54819
2019-07-25	36.10	37.99	36.10	37.76	53369
2019-07-26	37.81	38.64	37.03	38.51	55466
2019-07-29	38.39	38.65	37.19	38.09	52684
2019-07-30	37.93	38.26	37.93	38.17	79361
2019-07-31	38.16	38.66	37.75	37.75	140855
2019-08-01	37.79	38.18	36.98	36.98	76929
2019-08-02	36.60	36.85	36.27	36.76	44496
2019-08-05	36.38	36.80	35.17	35.62	83475
2019-08-06	35.74	35.96	34.98	35.88	139502
2019-08-07	35.41	36.15	35.23	36.01	77271
2019-08-08	36.38	37.24	36.13	36.72	96362
2019-08-09	36.75	36.93	36.41	36.60	66177
2019-08-12	36.39	36.99	35.52	36.35	33857
2019-08-13	36.29	37.00	36.20	36.51	46662
2019-08-14	35.87	36.52	35.87	36.03	71727
2019-08-15	36.07	36.29	35.68	35.73	55383
2019-08-16	35.83	36.40	35.83	36.38	72850
2019-08-19	36.75	36.75	36.45	36.48	49209
2019-08-20	36.36	36.36	35.97	36.05	46513
2019-08-21	36.24	36.59	36.20	36.35	52177
2019-08-22	36.43	36.50	36.22	36.31	47539
2019-08-23	36.06	36.35	34.75	34.81	66854
2019-08-26	35.05	35.80	34.91	35.75	40786
2019-08-27	35.84	35.94	34.49	34.87	82861
2019-08-28	34.74	35.41	34.74	35.00	52745
2019-08-29	35.02	35.50	35.02	35.15	52713
2019-08-30	35.45	35.45	35.00	35.36	54703
2019-09-03	35.12	35.23	34.64	34.92	90648
2019-09-04	35.24	35.25	34.91	35.01	51782
2019-09-05	35.40	35.95	35.00	35.34	80334
2019-09-06	35.46	35.46	34.77	34.97	29555
2019-09-09	35.08	35.70	35.02	35.67	94045
2019-09-10	35.73	36.17	35.61	36.06	56888
2019-09-11	36.32	36.75	35.96	36.70	66007
2019-09-12	36.45	36.80	36.10	36.52	157702
2019-09-13	36.74	37.31	36.43	37.18	64934
2019-09-16	36.95	37.33	36.75	37.08	46902
2019-09-17	36.91	36.91	36.37	36.81	37449
2019-09-18	36.79	36.81	36.36	36.60	63896
2019-09-19	36.67	37.21	36.47	36.56	56786
2019-09-20	36.47	37.03	36.46	36.96	174971
2019-09-23	36.85	37.02	36.50	36.87	50380
2019-09-24	36.87	37.04	36.48	36.64	80045
2019-09-25	36.81	37.18	36.67	37.06	47604
2019-09-26	36.90	37.02	36.14	36.30	41257
2019-09-27	36.64	36.80	36.31	36.41	45446
2019-09-30	36.47	36.62	36.12	36.30	80586
2019-10-01	36.45	36.70	35.29	35.39	48731
2019-10-02	35.13	35.41	34.85	35.25	49168
2019-10-03	35.17	35.35	34.91	35.22	67114
2019-10-04	35.33	35.71	35.05	35.67	42242
2019-10-07	35.51	35.73	35.39	35.62	38645
2019-10-08	35.20	35.49	34.98	35.05	36559
2019-10-09	35.17	35.25	34.94	35.05	41375
2019-10-10	35.03	35.38	34.99	35.09	42770
2019-10-11	35.47	36.07	35.37	35.64	56126
2019-10-14	35.51	35.58	35.25	35.42	38967
2019-10-15	35.56	35.82	35.33	35.57	48654
2019-10-16	35.43	35.94	35.43	35.84	53332
2019-10-17	35.93	36.18	35.75	36.15	69000
2019-10-18	35.96	36.37	35.96	36.27	45489
2019-10-21	36.52	37.16	36.52	36.92	55020
2019-10-22	36.78	37.17	36.63	36.82	53455
2019-10-23	36.76	37.06	36.53	36.99	34153
2019-10-24	37.00	37.00	36.24	36.31	61665
2019-10-25	36.35	36.98	36.21	36.80	36909
2019-10-28	36.88	37.19	36.83	36.96	32995
2019-10-29	37.18	37.98	36.82	37.88	99080
2019-10-30	37.77	38.00	37.26	37.95	73124
2019-10-31	37.73	37.81	37.14	37.63	49351
2019-11-01	37.75	38.06	37.52	37.79	79704
2019-11-04	37.79	38.10	37.65	37.88	71496
2019-11-05	38.14	38.46	37.94	38.34	54049
2019-11-06	38.17	38.30	37.84	38.23	57575
2019-11-07	38.62	38.74	37.92	38.29	44548
2019-11-08	38.10	38.61	38.10	38.35	50777
2019-11-11	38.36	38.62	38.30	38.52	32147
2019-11-12	38.62	38.66	38.02	38.65	37174
2019-11-13	38.45	38.75	38.10	38.65	81509
2019-11-14	38.48	38.70	38.32	38.51	51873
2019-11-15	38.72	38.78	38.44	38.59	47652
2019-11-18	38.48	38.48	38.08	38.38	34179
2019-11-19	38.45	38.69	38.36	38.49	47167
2019-11-20	38.36	38.68	38.00	38.40	69712
2019-11-21	38.58	38.58	37.82	38.10	38274
2019-11-22	38.20	38.34	37.90	38.30	55746
2019-11-25	38.34	38.93	38.14	38.78	56368
2019-11-26	38.66	38.94	38.44	38.66	51661
2019-11-27	38.83	38.92	38.52	38.85	28441
2019-11-29	38.67	38.92	38.56	38.65	15269
2019-12-02	38.71	38.85	38.24	38.41	57358
2019-12-03	38.10	38.19	37.78	38.10	36755
2019-12-04	38.19	38.56	38.09	38.44	42197
2019-12-05	38.48	38.69	38.45	38.61	29180
2019-12-06	38.91	39.22	38.86	38.98	49724
2019-12-09	38.85	39.00	38.42	38.78	29540
2019-12-10	38.89	39.16	38.74	39.16	60006
2019-12-11	39.35	39.42	38.87	39.25	46760
2019-12-12	39.08	40.31	38.99	40.27	76627
2019-12-13	40.00	40.19	39.53	39.99	111327
2019-12-16	40.08	40.70	39.90	40.58	55771
2019-12-17	40.79	41.10	40.73	41.00	114336
2019-12-18	41.14	41.24	40.76	41.11	64754
2019-12-19	40.96	41.22	40.73	41.22	51790
2019-12-20	41.42	41.42	40.89	41.25	224837
2019-12-23	41.15	41.15	40.62	41.02	43145
2019-12-24	41.04	41.05	40.59	41.02	70028
2019-12-26	41.08	41.08	40.73	41.03	43214
2019-12-27	41.01	41.01	40.61	40.78	41138
2019-12-30	40.93	41.20	40.69	40.84	58369
2019-12-31	40.84	41.03	40.64	40.81	43229
2020-01-02	40.97	40.97	40.09	40.62	52923
2020-01-03	40.17	40.34	39.42	40.16	66533
2020-01-06	39.83	40.19	39.54	40.04	47874
2020-01-07	39.92	40.03	39.45	39.74	36346
2020-01-08	39.69	40.18	39.67	40.03	76908
2020-01-09	40.13	40.32	39.77	39.78	39973
2020-01-10	39.67	39.84	39.50	39.59	52341
2020-01-13	39.60	39.85	39.52	39.76	49539
2020-01-14	39.62	39.91	39.48	39.56	107613
2020-01-15	39.38	39.39	38.77	38.95	60016
2020-01-16	39.00	39.31	38.90	39.17	105025
2020-01-17	39.48	39.48	39.00	39.19	75641
2020-01-21	38.90	39.13	38.68	38.73	44417
2020-01-22	38.73	38.78	38.28	38.36	37542
2020-01-23	38.16	38.54	37.94	38.37	86950
2020-01-24	38.37	38.48	37.53	37.79	48498
2020-01-27	37.27	37.72	37.27	37.42	49031
2020-01-28	37.49	37.61	37.11	37.38	48820
2020-01-29	37.17	37.67	37.14	37.33	89057
2020-01-30	36.99	37.58	36.99	37.57	64135
2020-01-31	37.31	37.32	36.30	36.40	80474
2020-02-03	36.68	38.36	36.68	37.19	67163
2020-02-04	37.64	37.91	37.31	37.49	51599
2020-02-05	37.87	38.11	37.62	38.10	106927
2020-02-06	38.34	38.34	37.87	37.92	36744
2020-02-07	37.67	38.10	37.61	37.65	52043
2020-02-10	37.47	37.55	37.33	37.47	28766
2020-02-11	37.70	37.95	37.41	37.42	35220
2020-02-12	37.69	37.91	37.30	37.43	37067
2020-02-13	37.33	37.68	37.33	37.68	33505
2020-02-14	37.56	37.58	37.28	37.43	32226
2020-02-18	37.38	37.43	36.96	37.20	35344
2020-02-19	37.20	37.36	36.86	37.12	35798
2020-02-20	37.05	37.40	37.05	37.38	27773
2020-02-21	37.36	37.38	36.98	37.33	47750
2020-02-24	36.29	36.81	36.25	36.56	57148
2020-02-25	36.49	36.50	35.40	35.52	113949
2020-02-26	35.61	35.91	35.15	35.32	46036
2020-02-27	34.81	35.62	34.30	34.60	91528
2020-02-28	33.84	34.59	32.93	33.82	133137
2020-03-02	33.69	35.39	33.56	35.38	170424
2020-03-03	35.20	35.65	34.34	34.53	110937
2020-03-04	34.82	35.10	34.33	34.57	141127
2020-03-05	33.97	34.09	32.50	32.89	94899
2020-03-06	32.03	33.56	31.65	33.29	193426
2020-03-09	30.99	32.20	30.01	30.40	140179
2020-03-10	31.17	31.39	29.76	31.05	137314
2020-03-11	30.26	30.72	29.39	29.58	128936
2020-03-12	27.90	28.94	26.64	26.71	162264
2020-03-13	27.97	28.81	26.96	28.67	174706
2020-03-16	26.03	28.24	23.05	25.86	153015
2020-03-17	25.98	28.78	25.42	28.78	237213
2020-03-18	27.28	28.45	25.83	27.75	165883
2020-03-19	27.62	29.03	26.70	28.38	185530
2020-03-20	28.47	29.37	25.62	25.97	276863
2020-03-23	26.28	27.51	23.31	24.49	258655
2020-03-24	25.33	27.55	25.33	27.40	168048
2020-03-25	27.67	28.37	26.42	27.15	145400
2020-03-26	27.34	30.21	27.34	30.10	101287
2020-03-27	29.87	30.88	28.67	28.78	145788
2020-03-30	28.95	30.17	28.37	29.78	109840
2020-03-31	29.25	30.15	28.84	29.82	130737
2020-04-01	28.65	28.93	27.98	28.44	107982
2020-04-02	28.19	29.20	28.15	28.92	130245
2020-04-03	29.16	29.39	27.00	27.21	116231
2020-04-06	28.38	29.28	27.40	29.17	156486
2020-04-07	30.12	32.26	28.92	29.39	108697
2020-04-08	29.52	31.39	29.30	30.15	94612
2020-04-09	30.80	32.82	30.60	32.80	110176
2020-04-13	32.51	33.11	31.05	31.45	140391
2020-04-14	32.44	32.45	30.85	31.10	248423
2020-04-15	30.40	30.63	29.05	29.31	191600
2020-04-16	29.19	29.33	26.70	27.49	139349
2020-04-17	28.54	29.26	28.54	28.90	121399
2020-04-20	28.05	29.02	27.63	28.25	76124
2020-04-21	27.08	29.00	27.01	28.68	132084
2020-04-22	29.27	29.27	27.95	28.03	65241
2020-04-23	27.86	29.84	27.86	28.23	63305
2020-04-24	28.33	28.76	27.83	28.23	67383
2020-04-27	28.30	30.06	28.11	29.81	108302
2020-04-28	30.05	31.35	29.66	30.75	100240
2020-04-29	30.96	32.83	28.51	31.73	132005
2020-04-30	30.76	30.76	29.63	30.12	110841
2020-05-01	29.18	29.47	28.43	29.03	99059
2020-05-04	28.79	28.89	28.13	28.68	100867
2020-05-05	29.27	29.47	27.56	27.57	119333
2020-05-06	27.68	28.38	27.11	27.42	123957
2020-05-07	27.94	28.34	27.00	27.10	125216
2020-05-08	27.80	28.71	27.75	28.61	93931
2020-05-11	28.11	28.43	27.53	27.97	125571
2020-05-12	28.06	28.06	26.17	26.21	89566
2020-05-13	25.86	25.86	24.24	24.75	66297
2020-05-14	23.81	24.58	23.05	24.40	97645
2020-05-15	24.28	24.81	24.00	24.46	80198
2020-05-18	25.60	26.43	25.07	26.34	119102
2020-05-19	26.22	26.42	25.20	25.20	105511
2020-05-20	25.35	26.78	25.35	26.70	124509
2020-05-21	26.58	26.90	26.35	26.48	65304
2020-05-22	26.40	26.86	25.95	26.24	116897
2020-05-26	27.00	28.52	27.00	27.91	216295
2020-05-27	28.79	30.39	28.76	30.16	123072
2020-05-28	30.75	30.96	29.07	29.46	105064
2020-05-29	28.95	29.01	28.00	28.37	82042
2020-06-01	28.61	28.68	27.40	27.43	153186
2020-06-02	27.32	28.29	27.11	27.85	86904
2020-06-03	28.26	29.68	28.26	29.01	69980
2020-06-04	28.71	29.62	28.65	29.53	68540
2020-06-05	31.64	33.00	30.85	32.56	211302
2020-06-08	33.37	33.57	32.04	32.46	132350
2020-06-09	31.72	32.80	31.36	32.20	117286
2020-06-10	32.05	32.17	30.43	30.49	109560
2020-06-11	28.38	28.59	27.32	27.49	142201
2020-06-12	28.46	29.81	27.62	28.19	162380
2020-06-15	27.01	28.21	26.75	27.75	106799
2020-06-16	29.07	29.44	28.25	28.99	80493
2020-06-17	29.07	29.07	27.44	27.62	67060
2020-06-18	27.33	28.15	27.33	27.73	97888
2020-06-19	28.05	28.05	27.26	27.89	410214
2020-06-22	27.58	28.07	27.07	28.03	66485
2020-06-23	28.45	28.79	27.75	27.94	92747
2020-06-24	27.51	30.26	26.67	26.85	112037
2020-06-25	26.68	28.10	26.46	28.10	100329
2020-06-26	28.10	28.18	26.96	27.81	281271
2020-06-29	28.35	29.42	27.91	29.34	154635
2020-06-30	29.16	30.50	29.16	30.45	161428
2020-07-01	30.38	30.39	29.54	29.56	158707
2020-07-02	30.20	30.63	29.22	29.46	101822
2020-07-06	30.21	30.41	29.20	29.65	72863
2020-07-07	29.29	29.49	28.46	28.50	104592
2020-07-08	28.39	29.31	27.74	28.23	144871
2020-07-09	27.99	29.49	26.79	26.94	84291
2020-07-10	26.92	28.15	26.92	28.11	72103
2020-07-13	28.48	28.91	27.81	28.30	124645
2020-07-14	28.28	28.68	27.64	28.10	63615
2020-07-15	28.95	29.77	28.66	29.53	83042
2020-07-16	29.26	29.81	29.05	29.41	51195
2020-07-17	29.27	29.59	28.90	29.01	66887
2020-07-20	28.72	29.13	28.49	28.58	51219
2020-07-21	28.94	30.04	28.94	29.93	61499
2020-07-22	29.50	29.59	28.57	29.11	69908
2020-07-23	28.93	29.79	28.93	29.51	202210
2020-07-24	29.61	29.89	28.46	29.14	55343
2020-07-27	29.02	29.72	28.42	28.48	38347
2020-07-28	28.16	29.09	28.11	28.61	80999
2020-07-29	28.62	29.38	27.65	29.38	77525
2020-07-30	28.77	29.25	28.17	28.50	82008
2020-07-31	28.25	28.97	27.40	28.00	81799
2020-08-03	27.96	28.73	27.46	28.59	99378
2020-08-04	28.47	28.65	28.12	28.51	86794
2020-08-05	28.88	29.18	28.41	29.09	92725
2020-08-06	29.05	29.16	28.88	28.90	44537
2020-08-07	28.73	30.00	28.66	29.83	90159
2020-08-10	29.88	30.79	28.74	30.17	73653
2020-08-11	30.81	31.57	30.69	30.88	94006
2020-08-12	31.50	31.50	30.07	30.44	75795
2020-08-13	30.30	30.35	29.70	29.76	65874
2020-08-14	29.40	29.98	29.30	29.82	59394
2020-08-17	29.69	29.78	29.29	29.49	35848
2020-08-18	29.60	29.75	28.64	28.70	32449
2020-08-19	28.17	29.14	28.17	28.73	77146
2020-08-20	28.34	28.79	28.00	28.15	39979
2020-08-21	28.19	28.45	27.76	28.03	57570
2020-08-24	28.32	28.83	27.93	28.77	54223
2020-08-25	29.10	29.13	28.48	28.73	56915
2020-08-26	28.61	28.61	27.83	27.83	38470
2020-08-27	27.92	28.65	27.92	28.36	42994
2020-08-28	28.67	28.67	27.92	28.25	43616
2020-08-31	28.04	28.28	27.69	27.69	94784
2020-09-01	27.50	28.02	27.06	27.74	53139
2020-09-02	27.65	28.14	27.60	27.91	54626
2020-09-03	27.98	28.70	27.65	27.75	56950
2020-09-04	28.38	28.55	27.93	28.25	83553
2020-09-08	28.20	28.20	27.42	27.58	75013
2020-09-09	27.81	27.81	26.96	27.01	55765
2020-09-10	26.84	26.87	26.24	26.29	53525
2020-09-11	26.29	26.37	25.88	26.12	46800
2020-09-14	26.18	26.69	26.18	26.43	43759
2020-09-15	26.56	26.56	25.96	26.00	37939
2020-09-16	26.07	26.43	25.75	26.10	45190
2020-09-17	25.90	26.34	25.69	25.78	51305
2020-09-18	26.07	26.33	25.90	26.19	191928
2020-09-21	25.70	25.71	24.19	24.26	106177
2020-09-22	24.39	24.61	23.57	23.76	71976
2020-09-23	23.84	25.06	23.38	23.43	81777
2020-09-24	23.54	24.22	23.41	23.69	52708
2020-09-25	23.80	24.52	23.54	23.89	53303
2020-09-28	24.20	24.88	24.20	24.64	52015
2020-09-29	24.55	24.65	24.03	24.57	55238
2020-09-30	24.66	24.96	24.27	24.49	67897
2020-10-01	24.41	24.67	23.98	24.58	63845
2020-10-02	24.36	25.35	24.11	25.11	40650
2020-10-05	25.47	26.30	25.47	25.94	85084
2020-10-06	26.35	27.20	25.98	26.47	126742
2020-10-07	26.77	27.26	25.70	27.10	110112
2020-10-08	27.44	27.66	26.54	27.49	80527
2020-10-09	27.84	27.97	27.09	27.28	62577
2020-10-12	27.91	27.91	27.11	27.55	131931
2020-10-13	27.50	27.81	26.56	26.78	75531
2020-10-14	26.76	27.32	26.29	26.39	156208
2020-10-15	26.30	27.83	26.30	27.75	324167
2020-10-16	27.66	28.53	27.53	28.48	109611
2020-10-19	28.80	28.80	27.64	28.30	145259
2020-10-20	28.66	29.98	28.66	29.23	110087
2020-10-21	29.39	29.80	29.10	29.47	74307
2020-10-22	29.74	30.50	29.17	30.34	94659
2020-10-23	30.84	30.97	29.93	30.41	61051
2020-10-26	30.14	30.35	29.32	29.84	70763
2020-10-27	29.93	30.21	28.81	28.98	61993
2020-10-28	28.24	29.03	28.24	28.49	83529
2020-10-29	28.32	29.09	27.85	28.90	67535
2020-10-30	28.86	29.29	28.70	28.93	82193
2020-11-02	29.38	29.63	29.06	29.49	45641
2020-11-03	30.15	30.42	29.66	30.19	82696
2020-11-04	29.56	29.80	27.81	27.85	65901
2020-11-05	27.89	29.33	27.89	29.17	59770
2020-11-06	29.42	29.42	28.14	28.31	58780
2020-11-09	31.00	33.90	30.05	32.45	128005
2020-11-10	33.03	33.76	32.65	33.39	88514
2020-11-11	33.69	33.69	31.79	32.26	43548
2020-11-12	31.83	32.04	30.98	31.31	67095
2020-11-13	31.80	32.34	31.65	32.08	50307
2020-11-16	33.24	33.96	32.83	33.93	112345
2020-11-17	33.31	33.94	32.36	33.94	45912
2020-11-18	34.08	34.37	33.06	33.55	112334
2020-11-19	33.34	33.56	32.72	33.52	47540
2020-11-20	33.13	33.27	32.66	33.23	70625
2020-11-23	33.75	33.75	32.97	33.50	62819
2020-11-24	34.18	35.90	34.18	35.70	103737
2020-11-25	35.25	35.66	34.62	35.14	56366
2020-11-27	34.94	35.64	34.24	34.55	36117
2020-11-30	34.13	34.59	32.41	32.76	144087
2020-12-01	33.56	33.96	33.18	33.67	65257
2020-12-02	33.50	34.44	33.47	34.18	43580
2020-12-03	34.05	34.23	33.49	33.97	36332
2020-12-04	34.18	34.44	33.70	34.07	178205
2020-12-07	33.70	35.82	33.41	34.17	146686
2020-12-08	33.98	34.55	33.72	34.42	50593
2020-12-09	34.88	34.95	34.10	34.39	63403
2020-12-10	34.06	34.45	33.70	34.39	51758
2020-12-11	34.01	34.52	33.72	34.07	62583
2020-12-14	34.61	34.95	33.81	34.13	71747
2020-12-15	34.50	35.33	34.20	35.03	57102
2020-12-16	35.29	35.29	34.84	35.09	53438
2020-12-17	35.14	35.40	34.38	35.23	70040
2020-12-18	35.57	36.16	35.29	35.51	313965
2020-12-21	35.39	35.50	34.08	34.40	83805
2020-12-22	34.65	34.72	34.00	34.08	70577
2020-12-23	34.32	35.04	34.32	34.73	54269
2020-12-24	35.04	35.04	34.30	34.51	18811
2020-12-28	34.88	35.41	34.32	35.22	64429
2020-12-29	35.50	35.62	34.82	35.01	66102
2020-12-30	34.82	35.36	34.82	35.06	38643
2020-12-31	35.16	35.51	34.67	35.28	42317
2021-01-04	35.61	35.79	34.43	35.00	76270
2021-01-05	34.90	36.17	34.90	35.68	74840
2021-01-06	36.65	40.22	35.70	39.43	245404
2021-01-07	40.21	40.21	39.52	39.95	73356
2021-01-08	40.21	40.21	38.66	39.31	161618
2021-01-11	38.75	39.88	38.67	39.58	78147
2021-01-12	39.99	40.85	39.02	40.30	70201
2021-01-13	40.25	40.25	39.27	39.93	81660
2021-01-14	40.36	40.99	39.66	40.74	86157
2021-01-15	40.05	40.89	39.13	40.79	120929
2021-01-19	41.19	41.19	40.44	40.87	107437
2021-01-20	41.00	41.00	39.94	40.43	69974
2021-01-21	40.75	40.75	39.25	39.83	87852
2021-01-22	39.50	40.44	39.26	40.37	96763
2021-01-25	39.90	40.07	38.59	39.60	93233
2021-01-26	39.99	40.00	38.78	38.94	75637
2021-01-27	38.31	39.96	36.87	38.08	109044
2021-01-28	38.64	38.93	37.81	38.62	84701
2021-01-29	38.67	38.81	37.22	37.30	83689
2021-02-01	37.56	38.13	36.90	38.04	60072
2021-02-02	38.55	38.94	37.93	38.56	40882
2021-02-03	38.36	38.57	37.55	38.50	47335
2021-02-04	38.45	39.61	38.45	39.61	43898
2021-02-05	39.61	39.99	38.98	39.50	59174
2021-02-08	39.72	40.19	38.73	40.19	43818
2021-02-09	39.99	40.79	39.30	40.59	29437
2021-02-10	40.66	41.00	40.21	40.49	59471
2021-02-11	40.55	40.77	39.64	40.20	55181
2021-02-12	40.04	40.64	39.32	40.02	44733
2021-02-16	40.71	41.33	40.30	40.85	93383
2021-02-17	40.69	41.40	40.60	41.08	49953
2021-02-18	40.78	41.20	40.03	40.60	50691
2021-02-19	40.78	41.46	40.51	41.25	65633
2021-02-22	41.24	42.88	40.79	42.79	94178
2021-02-23	42.89	44.39	42.50	43.05	114619
2021-02-24	43.47	44.75	41.31	44.48	78184
2021-02-25	44.75	45.38	43.69	44.12	68499
2021-02-26	43.87	44.58	43.07	43.07	111876
2021-03-01	44.13	44.67	43.12	44.52	52595
2021-03-02	44.80	45.12	43.99	44.39	65920
2021-03-03	44.65	46.25	44.20	45.79	93694
2021-03-04	45.88	46.91	44.81	45.26	114414
2021-03-05	46.20	47.69	45.45	47.37	105304
2021-03-08	47.77	49.84	47.44	49.45	101311
2021-03-09	49.61	49.95	48.18	48.85	99064
2021-03-10	49.03	50.67	48.27	50.43	78120
2021-03-11	50.02	51.24	49.06	50.10	76854
2021-03-12	50.40	51.44	50.29	51.25	65630
2021-03-15	51.22	51.66	49.27	50.06	85601
2021-03-16	49.62	49.77	48.34	49.29	53305
2021-03-17	49.70	49.70	48.20	48.72	60500
2021-03-18	49.15	50.67	48.89	49.35	49696
2021-03-19	48.68	50.31	47.60	50.29	357868
2021-03-22	49.81	49.81	47.66	47.97	69693
2021-03-23	47.39	48.21	46.33	46.48	68744
2021-03-24	47.13	48.84	46.76	46.83	90215
2021-03-25	45.20	48.62	44.65	48.39	69548
2021-03-26	49.26	49.73	48.22	49.68	72919
2021-03-29	48.97	49.32	47.31	47.79	71951
2021-03-30	48.30	49.29	46.20	48.37	57781
2021-03-31	48.57	48.80	47.22	47.37	110527
2021-04-01	47.01	48.01	46.70	48.00	66912
2021-04-05	48.51	48.70	47.48	48.38	41062
2021-04-06	48.26	48.48	47.40	47.87	46721
2021-04-07	48.10	48.10	46.52	46.84	59901
2021-04-08	47.13	47.58	46.15	47.39	135128
2021-04-09	47.58	48.04	47.05	47.77	62533
2021-04-12	48.09	48.20	47.58	47.74	62944
2021-04-13	47.44	47.44	46.54	46.62	43329
2021-04-14	46.37	47.45	46.37	47.11	93771
2021-04-15	47.21	47.51	46.05	46.90	91848
2021-04-16	46.75	47.42	46.55	47.10	146094
2021-04-19	46.93	47.18	45.74	45.87	77197
2021-04-20	45.46	45.78	44.01	44.47	75055
2021-04-21	44.12	46.00	44.12	45.82	58174
2021-04-22	45.85	46.09	45.27	45.27	83661
2021-04-23	45.47	47.20	45.47	46.81	117320
2021-04-26	46.86	47.10	45.88	46.25	102152
2021-04-27	46.66	46.82	45.50	45.91	59772
2021-04-28	45.91	46.63	45.48	45.72	81983
2021-04-29	46.47	46.84	45.63	46.35	74420
2021-04-30	46.02	46.78	45.91	46.28	124363
2021-05-03	46.74	47.54	46.11	47.27	88541
2021-05-04	47.25	47.61	46.70	46.99	158944
2021-05-05	47.00	47.05	46.37	46.84	118589
2021-05-06	46.82	47.08	46.14	47.00	138626
2021-05-07	46.58	47.00	46.39	46.82	96486
2021-05-10	46.98	47.40	46.24	46.48	118144
2021-05-11	45.92	46.63	45.75	46.46	119114
2021-05-12	46.66	47.02	45.05	45.36	97676
2021-05-13	45.45	47.09	45.45	46.86	115713
2021-05-14	47.27	47.27	46.68	47.12	102978
2021-05-17	46.90	47.27	46.60	47.20	93182
2021-05-18	47.02	47.25	46.51	46.51	81177
2021-05-19	46.10	46.72	45.67	46.62	117584
2021-05-20	46.66	46.79	45.99	46.50	100525
2021-05-21	46.93	47.56	46.63	47.28	128529
2021-05-24	47.49	47.88	46.86	47.11	126060
2021-05-25	47.06	47.68	45.50	45.53	113020
2021-05-26	45.58	46.68	45.36	46.49	63981
2021-05-27	47.03	47.80	46.85	47.68	107406
2021-05-28	47.69	47.97	46.93	47.95	58702
2021-06-01	48.00	48.81	47.47	48.50	126941
2021-06-02	48.78	48.96	47.48	47.67	66593
2021-06-03	47.69	48.39	46.84	48.13	77445
2021-06-04	47.97	48.48	47.07	47.92	72917
2021-06-07	48.23	48.79	48.03	48.61	68976
2021-06-08	48.35	48.94	48.13	48.79	67429
2021-06-09	48.56	48.56	47.25	47.40	89228
2021-06-10	47.37	47.49	45.94	45.95	92789
2021-06-11	46.00	46.49	45.76	46.05	89061
2021-06-14	46.09	46.51	45.57	45.85	109888
2021-06-15	46.11	46.52	45.54	46.35	91140
2021-06-16	46.06	47.22	45.88	46.88	65387
2021-06-17	47.06	47.06	44.86	44.88	75267
2021-06-18	44.09	44.59	42.15	42.64	362213
2021-06-21	43.37	45.24	42.95	44.93	145802
2021-06-22	44.90	44.95	44.02	44.74	87108
2021-06-23	44.83	45.45	44.00	44.15	139410
2021-06-24	44.35	44.99	43.74	44.30	137095
2021-06-25	44.25	44.48	43.51	43.67	275036
2021-06-28	43.51	43.74	42.51	42.61	87148
2021-06-29	42.97	43.43	42.43	42.43	75280
2021-06-30	42.29	43.00	42.29	42.58	77452
2021-07-01	42.87	43.14	42.63	42.82	88354
2021-07-02	42.73	42.73	41.88	42.00	108584
2021-07-06	40.36	41.83	40.36	41.39	112216
2021-07-07	41.02	41.74	40.75	41.10	86233
2021-07-08	40.23	41.01	39.69	40.29	84366
2021-07-09	41.06	41.81	40.67	41.65	86914
2021-07-12	41.17	42.08	41.11	42.07	91651
2021-07-13	42.04	42.35	40.89	41.24	76698
2021-07-14	41.21	41.68	40.71	40.88	51993
2021-07-15	40.51	41.59	40.07	41.48	75088
2021-07-16	41.77	42.25	40.58	40.62	99485
2021-07-19	39.65	40.63	39.20	39.59	85006
2021-07-20	39.59	41.43	39.59	40.27	148109
2021-07-21	40.81	41.24	40.57	40.76	60395
2021-07-22	41.03	41.03	39.48	39.66	40329
2021-07-23	40.18	40.70	39.58	39.93	38802
2021-07-26	39.99	40.65	39.88	40.16	47836
2021-07-27	39.96	40.60	39.76	40.07	48748
2021-07-28	39.92	41.20	39.50	39.79	92977
2021-07-29	39.88	40.44	39.13	39.97	47383
2021-07-30	40.03	40.33	39.31	39.43	54447
2021-08-02	39.59	40.37	38.96	38.98	77424
2021-08-03	40.99	40.99	39.13	40.05	87808
2021-08-04	39.50	39.98	39.47	39.63	51868
2021-08-05	39.77	40.30	39.77	40.30	34753
2021-08-06	38.99	41.37	38.99	40.99	81025
2021-08-09	39.20	41.71	39.20	40.57	63221
2021-08-10	40.10	41.31	39.40	41.18	45631
2021-08-11	40.89	41.89	40.85	41.88	48512
2021-08-12	41.72	42.00	41.24	41.25	50582
2021-08-13	41.22	41.22	40.55	40.72	32241
2021-08-16	40.45	40.65	39.90	40.30	36290
2021-08-17	40.14	40.15	39.44	39.50	79809
2021-08-18	39.37	40.03	38.97	39.14	60814
2021-08-19	38.70	39.36	38.59	39.18	129155
2021-08-20	39.00	39.94	38.85	39.44	69240
2021-08-23	39.73	39.73	39.12	39.58	44238
2021-08-24	39.21	39.71	39.14	39.31	40803
2021-08-25	39.31	39.60	39.03	39.12	92611
2021-08-26	39.16	39.16	38.37	38.42	54080
2021-08-27	38.63	39.82	38.63	39.80	69314
2021-08-30	39.87	39.87	39.04	39.15	122999
2021-08-31	39.10	39.67	38.81	39.55	78381
2021-09-01	39.65	39.65	38.92	39.19	56022
2021-09-02	39.14	39.43	38.91	39.14	61662
2021-09-03	39.04	39.40	38.71	39.21	61144
2021-09-07	40.45	41.10	39.92	40.00	114314
2021-09-08	40.03	40.29	39.66	40.03	92881
2021-09-09	39.57	40.57	39.57	40.05	119985
2021-09-10	40.28	40.56	39.89	39.93	93614
2021-09-13	40.06	40.47	39.62	40.38	112198
2021-09-14	40.44	40.70	39.74	39.94	163467
2021-09-15	40.02	40.57	40.01	40.36	63434
2021-09-16	40.54	40.64	40.16	40.47	72534
2021-09-17	40.55	41.11	40.06	40.55	342099
2021-09-20	39.93	40.54	39.16	39.87	117909
2021-09-21	39.57	40.52	39.57	40.15	68155
2021-09-22	40.44	41.31	39.53	40.44	74143
2021-09-23	41.00	42.03	40.64	41.98	114695
2021-09-24	42.30	42.91	41.60	42.39	74625
2021-09-27	42.74	44.65	42.00	44.04	76997
2021-09-28	44.39	44.39	43.26	43.36	58240
2021-09-29	43.39	43.96	43.06	43.85	44546
2021-09-30	44.30	44.30	43.27	43.40	87061
2021-10-01	43.41	44.63	43.26	44.31	91221
2021-10-04	44.45	44.76	43.77	43.95	83827
2021-10-05	44.32	44.73	43.88	44.56	42546
2021-10-06	44.20	44.43	43.36	44.32	56814
2021-10-07	44.72	44.87	44.00	44.75	48066
2021-10-08	44.69	44.86	44.54	44.69	21733
2021-10-11	44.71	44.99	43.89	43.90	41336
2021-10-12	43.84	44.20	43.32	43.64	48326
2021-10-13	43.61	43.61	42.89	43.16	28279
2021-10-14	43.69	44.03	42.93	44.02	55229
2021-10-15	43.93	44.75	43.24	43.44	110572
2021-10-18	43.31	43.95	43.10	43.29	43848
2021-10-19	43.52	43.52	42.76	43.23	47925
2021-10-20	43.27	44.05	42.17	43.96	44859
2021-10-21	43.97	44.17	43.61	43.87	47904
2021-10-22	44.04	44.35	43.83	44.20	33816
2021-10-25	44.32	44.81	43.84	44.75	47379
2021-10-26	44.69	44.69	43.06	43.74	57153
2021-10-27	43.99	44.16	43.18	43.49	94025
2021-10-28	43.50	44.40	43.06	43.49	38016
2021-10-29	43.38	43.92	43.38	43.83	62191
2021-11-01	43.99	45.56	43.68	45.51	91811
2021-11-02	45.47	45.56	44.56	44.70	55474
2021-11-03	44.53	46.46	44.53	46.38	67228
2021-11-04	46.35	46.35	44.97	45.63	40458
2021-11-05	46.01	47.26	45.74	46.67	65642
2021-11-08	46.44	47.18	46.17	47.04	34755
2021-11-09	46.81	47.12	46.29	46.81	72791
2021-11-10	46.90	47.47	46.52	46.87	59449
2021-11-11	47.14	47.35	47.05	47.18	43807
2021-11-12	47.17	47.17	44.98	46.31	46407
2021-11-15	46.60	46.82	46.16	46.33	98389
2021-11-16	46.19	46.44	45.71	46.04	83331
2021-11-17	45.74	45.74	45.06	45.60	47940
2021-11-18	45.50	45.69	45.18	45.42	72414
2021-11-19	44.86	44.98	44.25	44.74	32142
2021-11-22	45.31	46.29	44.35	45.26	82005
2021-11-23	45.61	46.06	45.37	45.89	51236
2021-11-24	45.61	45.77	45.22	45.31	30549
2021-11-26	44.00	44.48	41.76	42.60	56422
2021-11-29	43.56	43.82	42.38	42.90	113809
2021-11-30	42.27	42.72	41.62	42.16	101991
2021-12-01	43.17	43.90	42.17	42.17	85479
2021-12-02	42.73	43.77	42.22	43.55	56020
2021-12-03	43.61	43.61	42.50	42.75	41668
2021-12-06	43.34	44.18	42.89	43.63	113752
2021-12-07	43.48	44.71	42.80	43.06	54340
2021-12-08	43.25	43.53	42.51	42.99	35561
2021-12-09	42.66	42.99	42.15	42.33	35551
2021-12-10	42.63	42.63	41.79	42.27	48643
2021-12-13	42.24	42.36	41.56	41.91	94691
2021-12-14	41.98	43.00	41.98	42.26	99547
2021-12-15	42.55	42.93	42.02	42.51	90492
2021-12-16	42.59	43.04	42.01	42.32	86906
2021-12-17	42.23	42.44	41.03	41.43	255399
2021-12-20	40.84	41.21	39.61	40.39	127653
2021-12-21	40.85	41.52	40.85	41.21	138453
2021-12-22	41.33	41.70	41.19	41.66	113439
2021-12-23	42.01	42.36	41.92	41.99	95200
2021-12-27	42.08	43.18	41.62	42.64	36356
2021-12-28	42.46	42.91	42.46	42.61	35643
2021-12-29	42.59	43.03	42.59	42.86	33280
2021-12-30	42.85	43.09	42.49	42.68	39011
2021-12-31	42.65	43.12	42.45	42.96	29047
2022-01-03	43.27	44.00	42.29	43.22	54925
2022-01-04	43.58	44.44	43.54	43.76	43764
2022-01-05	43.84	44.28	43.46	43.59	49482
2022-01-06	43.90	45.06	43.86	45.05	51375
2022-01-07	45.45	45.45	44.50	45.02	66170
2022-01-10	45.81	45.95	45.01	45.86	93024
2022-01-11	45.91	45.91	44.45	44.60	67321
2022-01-12	44.79	45.02	44.12	44.26	68866
2022-01-13	44.49	44.96	44.39	44.56	39016
2022-01-14	43.97	45.04	43.84	44.92	45634
2022-01-18	44.97	45.22	44.43	45.04	88314
2022-01-19	45.12	45.15	44.14	44.35	74566
2022-01-20	44.31	44.73	43.42	43.44	81278
2022-01-21	43.07	44.55	42.59	43.50	80563
2022-01-24	43.65	44.42	43.14	44.24	102210
2022-01-25	44.45	44.84	43.25	44.63	76616
2022-01-26	44.90	45.81	43.45	43.92	90197
2022-01-27	44.34	44.67	43.04	43.50	70088
2022-01-28	43.62	43.62	41.85	42.61	89062
2022-01-31	42.25	43.97	41.77	43.47	135587
2022-02-01	43.47	44.28	42.78	44.24	151261
2022-02-02	44.24	45.15	43.40	44.00	109898
2022-02-03	44.03	44.58	43.63	43.77	53489
2022-02-04	44.04	44.45	43.42	44.34	63655
2022-02-07	44.32	44.58	43.88	44.37	55317
2022-02-08	44.65	45.45	44.20	45.33	64563
2022-02-09	45.42	45.42	43.87	44.04	85890
2022-02-10	44.09	44.40	43.66	43.90	60501
2022-02-11	43.70	44.74	43.46	44.33	71293
2022-02-14	44.62	44.99	43.53	43.86	42965
2022-02-15	44.32	44.87	44.21	44.73	54038
2022-02-16	44.40	45.01	44.37	44.88	42037
2022-02-17	44.49	44.57	44.00	44.21	58314
2022-02-18	44.22	44.91	44.03	44.36	47929
2022-02-22	44.36	44.77	43.61	44.03	50939
2022-02-23	44.32	44.38	43.21	43.30	39228
2022-02-24	42.71	42.71	41.12	42.33	98704
2022-02-25	42.57	44.05	42.57	44.05	42565
2022-02-28	43.41	43.74	42.91	43.40	152402
2022-03-01	43.30	43.53	41.16	41.65	113409
2022-03-02	42.27	43.57	42.27	43.50	59412
2022-03-03	43.68	43.92	43.21	43.78	72756
2022-03-04	43.08	43.08	42.13	42.52	78430
2022-03-07	42.42	42.53	41.47	41.47	94101
2022-03-08	41.87	42.65	41.43	41.75	68085
2022-03-09	42.70	42.80	41.88	42.06	101709
2022-03-10	41.64	42.00	41.06	41.39	137620
2022-03-11	41.68	42.06	41.46	41.70	159373
2022-03-14	41.99	43.24	41.99	42.65	80167
2022-03-15	42.72	43.11	41.80	42.17	132453
2022-03-16	42.68	43.15	42.52	43.13	78903
2022-03-17	42.74	42.74	42.28	42.40	43730
2022-03-18	41.71	42.51	41.37	42.27	221890
2022-03-21	42.40	42.78	41.75	42.17	83201
2022-03-22	42.68	43.02	42.42	42.60	70746
2022-03-23	42.45	42.45	41.36	41.45	51653
2022-03-24	41.57	41.86	41.11	41.40	48224
2022-03-25	41.59	42.31	41.31	42.28	49779
2022-03-28	42.33	42.48	41.36	42.45	64445
2022-03-29	42.97	43.41	42.07	42.47	109773
2022-03-30	42.33	42.40	40.20	40.41	103888
2022-03-31	40.38	40.89	39.90	40.03	86837
2022-04-01	40.17	40.48	39.51	39.60	108244
2022-04-04	39.64	40.00	38.76	39.66	119591
2022-04-05	39.74	39.86	38.99	39.01	69265
2022-04-06	38.96	39.04	38.49	38.52	95906
2022-04-07	38.51	38.51	37.70	38.01	93305
2022-04-08	37.99	38.58	37.64	37.74	100807
2022-04-11	37.80	38.62	37.80	38.32	83298
2022-04-12	38.35	38.77	38.35	38.56	96571
2022-04-13	38.44	39.04	38.40	38.97	66421
2022-04-14	38.96	39.15	38.50	38.70	74933
2022-04-18	38.38	38.83	38.03	38.32	129998
2022-04-19	38.58	39.78	38.58	39.76	84847
2022-04-20	39.76	40.40	39.75	39.88	58762
2022-04-21	40.19	40.38	39.91	40.02	82383
2022-04-22	39.84	40.07	38.98	39.07	66053
2022-04-25	38.85	39.30	38.16	39.05	85482
2022-04-26	38.55	39.27	38.01	38.09	112589
2022-04-27	38.13	38.31	37.75	37.92	94825
2022-04-28	38.53	39.15	37.87	38.33	78570
2022-04-29	38.28	38.71	37.41	37.55	110509
2022-05-02	37.90	38.62	37.69	38.42	121983
2022-05-03	40.17	40.17	38.96	39.91	127524
2022-05-04	39.89	41.37	39.77	41.20	98653
2022-05-05	40.07	41.21	40.07	40.48	121716
2022-05-06	40.42	40.62	39.59	40.27	87119
2022-05-09	40.03	41.22	39.59	40.97	111966
2022-05-10	41.00	41.43	40.00	40.58	110384
2022-05-11	41.73	42.62	41.42	42.19	234720
2022-05-12	41.93	42.28	39.93	41.22	147249
2022-05-13	41.37	41.76	41.10	41.48	156236
2022-05-16	41.29	41.66	40.86	41.30	109825
2022-05-17	41.92	43.79	41.69	43.66	150482
2022-05-18	43.14	43.31	42.42	42.71	134074
2022-05-19	42.26	42.82	42.02	42.29	147181
2022-05-20	42.40	42.84	41.96	42.54	113373
2022-05-23	43.24	44.48	42.94	43.92	172645
2022-05-24	43.74	44.44	43.22	44.42	115711
2022-05-25	44.16	44.63	43.08	43.98	117405
2022-05-26	44.27	44.99	44.20	44.70	94327
2022-05-27	44.63	45.77	44.63	45.77	116169
2022-05-31	45.21	46.61	44.83	45.34	264413
2022-06-01	45.34	45.50	44.42	45.17	144534
2022-06-02	45.24	46.03	45.01	46.02	110105
2022-06-03	45.69	46.03	45.18	45.25	78860
2022-06-06	45.28	45.94	44.94	45.67	135250
2022-06-07	45.27	45.89	45.22	45.81	112279
2022-06-08	45.70	45.86	45.02	45.72	136304
2022-06-09	45.25	45.64	44.39	44.44	116933
2022-06-10	43.73	44.10	43.28	43.55	104869
2022-06-13	42.85	43.94	42.76	43.44	155201
2022-06-14	43.79	44.72	43.43	44.69	206431
2022-06-15	45.05	45.22	43.90	44.67	246980
2022-06-16	44.05	45.38	43.78	44.97	255757
2022-06-17	45.05	45.97	44.60	45.51	547462
2022-06-21	45.86	46.33	45.77	45.91	175757
2022-06-22	46.24	46.24	45.33	45.76	180380
2022-06-23	45.62	45.83	44.57	45.16	170954
2022-06-24	45.37	45.67	44.37	44.40	775960
2022-06-27	44.87	45.87	44.87	45.56	168074
2022-06-28	45.98	46.49	45.60	45.77	150198
2022-06-29	45.73	45.83	45.25	45.69	81624
2022-06-30	45.34	45.80	45.15	45.64	114250
2022-07-01	45.54	46.60	45.44	46.60	97104
2022-07-05	46.24	46.83	45.29	46.79	103755
2022-07-06	46.52	46.69	45.74	46.22	93977
2022-07-07	46.38	46.87	46.22	46.52	80395
2022-07-08	46.60	46.83	46.23	46.49	57106
2022-07-11	46.29	46.72	46.16	46.31	62195
2022-07-12	45.96	46.70	45.03	46.09	55020
2022-07-13	45.74	45.86	45.15	45.53	75732
2022-07-14	45.01	45.35	44.16	44.79	80641
2022-07-15	45.41	46.02	45.03	45.63	92453
2022-07-18	46.03	46.40	45.49	45.64	59915
2022-07-19	45.96	46.88	45.82	46.51	68020
2022-07-20	46.13	46.89	45.97	46.79	93782
2022-07-21	46.83	47.04	46.23	47.04	92694
2022-07-22	47.13	47.45	46.35	46.76	91690
2022-07-25	47.15	47.77	47.10	47.40	66532
2022-07-26	47.17	47.63	47.13	47.30	60801
2022-07-27	47.54	48.00	46.81	47.73	100904
2022-07-28	47.60	47.71	46.63	47.46	89992
2022-07-29	47.47	47.85	47.41	47.80	96481
2022-08-01	47.65	47.99	46.86	47.64	110569
2022-08-02	47.00	47.01	46.31	46.32	84546
2022-08-03	46.66	46.73	45.80	46.02	81651
2022-08-04	45.94	46.03	45.45	45.81	67160
2022-08-05	45.76	46.62	45.15	46.16	75697
2022-08-08	46.28	46.66	45.88	46.17	78529
2022-08-09	46.20	46.37	45.81	46.09	105113
2022-08-10	46.62	47.11	46.23	46.91	61795
2022-08-11	47.27	47.65	46.98	47.57	53357
2022-08-12	47.88	48.59	47.75	48.27	94063
2022-08-15	48.06	49.27	47.61	49.25	72201
2022-08-16	49.12	49.89	48.86	49.61	103502
2022-08-17	49.37	49.58	48.95	49.15	80539
2022-08-18	49.33	49.64	49.18	49.46	69636
2022-08-19	49.31	49.59	48.89	49.15	82304
2022-08-22	48.86	48.86	47.85	48.00	54734
2022-08-23	47.96	48.35	47.25	47.27	72662
2022-08-24	47.27	47.50	46.62	47.27	66465
2022-08-25	47.33	48.11	47.25	47.79	55901
2022-08-26	47.77	47.96	47.12	47.33	71298
2022-08-29	47.10	47.30	46.50	46.60	68273
2022-08-30	46.86	47.22	46.45	47.04	89576
2022-08-31	46.93	47.44	46.89	47.19	116835
2022-09-01	47.06	47.30	46.82	47.22	84828
2022-09-02	47.42	47.89	46.27	46.61	62441
2022-09-06	46.66	46.66	45.73	45.96	102362
2022-09-07	45.85	46.70	45.65	46.53	98340
2022-09-08	46.04	46.92	45.54	46.72	69714
2022-09-09	46.94	47.25	45.85	47.06	52319
2022-09-12	47.01	47.56	46.88	47.54	61695
2022-09-13	46.99	47.33	46.19	46.54	65041
2022-09-14	46.51	46.97	46.31	46.68	52423
2022-09-15	46.59	47.68	46.59	47.25	58849
2022-09-16	46.84	47.28	46.28	47.16	142173
2022-09-19	46.77	47.96	46.77	47.95	51281
2022-09-20	47.63	47.93	47.38	47.86	51769
2022-09-21	48.00	48.14	47.25	47.39	70981
2022-09-22	47.31	47.31	46.26	46.48	56718
2022-09-23	46.26	46.48	45.50	45.98	59745
2022-09-26	45.71	46.37	45.65	45.82	86421
2022-09-27	45.93	46.39	45.31	45.58	62252
2022-09-28	45.53	46.34	45.40	45.96	62249
2022-09-29	45.50	45.85	44.87	45.30	71067
2022-09-30	45.40	46.06	44.57	44.65	88916
2022-10-03	44.85	45.79	44.80	45.73	71318
2022-10-04	46.04	47.32	45.97	47.26	77573
2022-10-05	46.65	47.43	46.44	47.01	46508
2022-10-06	46.80	47.42	46.77	47.36	57804
2022-10-07	47.26	47.26	46.59	47.01	107369
2022-10-10	47.36	47.85	47.19	47.73	52449
2022-10-11	47.51	48.31	47.48	48.19	57933
2022-10-12	47.95	48.57	47.26	48.09	46804
2022-10-13	47.74	50.93	47.74	50.80	116422
2022-10-14	50.89	51.92	49.90	50.36	129040
2022-10-17	50.80	51.30	50.70	51.25	114488
2022-10-18	51.69	52.10	51.02	51.31	79588
2022-10-19	50.96	51.57	50.54	51.42	62149
2022-10-20	51.50	51.74	49.76	50.16	68789
2022-10-21	50.04	50.70	49.51	50.55	107119
2022-10-24	50.77	51.31	50.66	51.09	81729
2022-10-25	50.83	51.72	50.64	51.62	64102
2022-10-26	52.14	53.99	50.73	53.02	93944
2022-10-27	53.98	55.68	53.80	55.40	132984
2022-10-28	55.83	57.23	55.74	57.11	130818
2022-10-31	57.14	58.13	56.89	57.91	125463
2022-11-01	57.98	58.62	57.62	57.64	75884
2022-11-02	57.39	58.00	56.54	56.68	85348
2022-11-03	56.26	56.60	55.84	56.18	55289
2022-11-04	56.58	58.00	55.90	57.84	58207
2022-11-07	57.84	58.14	56.87	56.95	58506
2022-11-08	56.92	57.46	56.32	56.87	58814
2022-11-09	56.78	56.78	55.58	55.96	57694
2022-11-10	57.11	58.60	56.76	57.91	83509
2022-11-11	58.02	58.44	55.52	55.63	70109
2022-11-14	55.63	56.31	55.40	55.45	70545
2022-11-15	55.81	56.30	55.18	55.80	77032
2022-11-16	55.94	55.94	52.85	54.75	76958
2022-11-17	54.72	54.72	53.87	54.32	68126
2022-11-18	54.89	55.10	53.94	54.04	87145
2022-11-21	54.37	54.79	53.71	54.69	78372
2022-11-22	55.13	55.36	53.41	53.56	93862
2022-11-23	53.60	53.96	53.20	53.57	65916
2022-11-25	53.88	54.37	53.88	54.29	21768
2022-11-28	54.28	54.28	52.76	52.80	63571
2022-11-29	53.23	53.79	52.87	53.06	60877
2022-11-30	53.28	54.90	51.85	54.50	170864
2022-12-01	54.57	54.57	53.19	53.72	75645
2022-12-02	53.16	54.81	53.02	53.41	97929
2022-12-05	53.29	53.29	51.13	52.06	81568
2022-12-06	51.82	52.46	51.29	51.89	74954
2022-12-07	51.94	52.40	51.36	51.46	43928
2022-12-08	50.94	51.63	50.51	51.18	47087
2022-12-09	51.18	51.35	50.63	50.92	47079
2022-12-12	50.85	51.68	50.54	51.50	51077
2022-12-13	52.30	52.84	50.55	50.99	80923
2022-12-14	51.07	51.32	49.89	49.90	57741
2022-12-15	49.39	50.02	48.42	48.63	80931
2022-12-16	48.71	48.95	48.39	48.58	210946
2022-12-19	48.58	49.30	48.24	48.69	75805
2022-12-20	48.86	49.32	48.44	48.61	54359
2022-12-21	49.10	50.29	48.83	49.98	58201
2022-12-22	49.76	49.92	48.92	49.57	59783
2022-12-23	49.70	52.20	49.70	50.54	46043
2022-12-27	50.77	50.77	50.23	50.31	35233
2022-12-28	50.55	50.78	50.16	50.16	60096
2022-12-29	50.48	51.23	50.43	50.99	55315
2022-12-30	50.89	51.27	50.71	50.99	59995
2023-01-03	51.33	51.74	49.89	50.08	69292
2023-01-04	50.41	51.00	49.74	49.89	56467
2023-01-05	49.66	49.66	48.82	48.83	54072
2023-01-06	49.05	50.08	49.05	49.83	55413
2023-01-09	50.14	50.43	48.61	48.80	77657
2023-01-10	48.82	49.13	48.29	48.40	79139
2023-01-11	48.60	48.75	48.16	48.52	66188
2023-01-12	48.74	50.03	48.54	49.62	46361
2023-01-13	49.36	50.22	49.07	50.14	43322
2023-01-17	50.36	50.60	49.48	49.68	44717
2023-01-18	49.61	49.95	48.54	48.67	49462
2023-01-19	48.52	49.59	47.93	48.31	64516
2023-01-20	48.94	49.03	48.33	48.74	62950
2023-01-23	48.75	48.82	48.31	48.47	47533
2023-01-24	48.75	49.23	48.04	48.88	55489
2023-01-25	49.15	49.34	48.59	48.79	65974
2023-01-26	48.76	49.18	47.92	49.06	63192
2023-01-27	49.20	50.17	49.20	49.81	49340
2023-01-30	49.75	50.20	49.64	49.88	73556
2023-01-31	49.67	51.09	49.04	50.55	94050
2023-02-01	50.32	51.06	50.02	50.53	85853
2023-02-02	50.72	51.50	50.49	51.43	88332
2023-02-03	51.33	52.66	50.15	52.55	84331
2023-02-06	52.28	52.28	51.35	51.60	68034
2023-02-07	51.51	52.04	50.73	51.98	69556
2023-02-08	51.64	52.12	50.27	51.49	58246
2023-02-09	51.50	51.86	50.39	50.69	44764
2023-02-10	50.66	50.99	50.28	50.85	48524
2023-02-13	50.80	51.27	50.67	51.08	56058
2023-02-14	51.06	51.08	50.20	50.48	55747
2023-02-15	50.14	50.94	50.02	50.83	45144
2023-02-16	50.38	50.66	50.12	50.47	57111
2023-02-17	50.76	51.35	50.33	51.11	76157
2023-02-21	51.01	51.20	50.50	50.77	69740
2023-02-22	50.89	50.96	50.04	50.26	83893
2023-02-23	50.46	50.85	49.99	50.37	53502
2023-02-24	50.22	50.23	49.76	50.14	61569
2023-02-27	50.43	50.73	49.99	50.22	51155
2023-02-28	50.31	50.94	50.26	50.51	81563
2023-03-01	50.21	50.53	49.95	50.41	73145
2023-03-02	50.13	50.31	49.76	50.23	68725
2023-03-03	50.38	51.00	49.91	50.92	64089
2023-03-06	51.09	51.70	50.37	50.67	64906
2023-03-07	50.43	50.70	49.50	49.64	156359
2023-03-08	49.72	50.00	47.74	48.91	142752
2023-03-09	48.59	48.89	45.79	45.92	122596
2023-03-10	45.15	46.02	43.54	44.74	168959
2023-03-13	43.30	44.82	41.08	42.45	227704
2023-03-14	45.42	45.80	42.99	43.63	184085
2023-03-15	42.43	44.50	41.51	44.09	214998
2023-03-16	43.20	46.43	43.00	45.85	170644
2023-03-17	45.46	45.46	43.26	43.44	390014
2023-03-20	43.75	45.59	43.62	44.02	196855
2023-03-21	45.60	46.37	45.10	45.38	220982
2023-03-22	45.22	45.65	42.61	42.69	114241
2023-03-23	43.00	43.93	41.28	41.43	121439
2023-03-24	40.88	42.98	40.46	42.95	120391
2023-03-27	43.70	44.35	42.62	42.63	64179
2023-03-28	42.50	43.19	41.72	42.01	109114
2023-03-29	42.41	42.41	41.39	41.97	66895
2023-03-30	42.24	42.24	40.54	40.86	53712
2023-03-31	41.08	41.79	40.99	41.59	115655
2023-04-03	41.55	41.87	40.91	41.59	85161
2023-04-04	41.71	41.71	39.69	40.42	91466
2023-04-05	40.10	40.79	40.07	40.54	65322
2023-04-06	40.31	41.11	40.31	40.98	70407
2023-04-10	40.68	41.31	40.29	40.55	169245
2023-04-11	40.73	40.88	40.21	40.21	53487
2023-04-12	40.43	40.58	39.51	40.05	48418
2023-04-13	40.19	40.39	39.75	39.96	92519
2023-04-14	40.30	40.40	38.67	38.83	74855
2023-04-17	38.79	39.68	38.40	39.53	52426
2023-04-18	39.49	39.49	38.04	38.28	82280
2023-04-19	38.42	39.43	38.24	39.11	63779
2023-04-20	38.89	38.95	38.14	38.70	72173
2023-04-21	38.52	38.93	37.90	38.35	62530
2023-04-24	38.42	38.62	37.81	37.89	47827
2023-04-25	37.70	38.10	36.33	36.62	73016
2023-04-26	36.77	37.80	35.70	36.28	68095
2023-04-27	36.26	37.10	35.94	36.09	71614
2023-04-28	35.78	36.78	35.76	35.81	67715
2023-05-01	35.62	36.07	34.53	34.70	83690
2023-05-02	34.89	34.89	31.87	32.16	143023
2023-05-03	32.17	33.50	31.11	31.31	107556
2023-05-04	30.60	31.13	28.66	29.26	188402
2023-05-05	30.40	31.50	30.05	31.06	149427
2023-05-08	31.80	31.80	30.21	30.72	97336
2023-05-09	30.60	31.38	29.96	30.71	71562
2023-05-10	31.14	31.24	30.68	31.08	73368
2023-05-11	30.93	31.05	30.42	30.81	81597
2023-05-12	31.00	31.37	30.34	30.96	72559
2023-05-15	31.10	31.88	31.10	31.45	57831
2023-05-16	31.67	32.12	31.49	31.64	83894
2023-05-17	32.07	34.36	32.07	34.24	129701
2023-05-18	34.34	34.61	33.89	34.30	89585
2023-05-19	34.90	34.90	33.26	33.55	96425
2023-05-22	33.86	34.66	33.26	34.48	221894
2023-05-23	34.66	36.11	34.66	35.67	150007
2023-05-24	35.58	35.89	34.95	35.19	110038
2023-05-25	35.01	35.61	33.75	34.14	76386
2023-05-26	34.20	34.55	33.81	33.96	66803
2023-05-30	34.23	34.23	33.11	33.48	70665
2023-05-31	33.46	33.46	32.05	32.56	127521
2023-06-01	32.81	34.26	32.09	33.65	81017
2023-06-02	34.43	36.72	34.00	36.58	118657
2023-06-05	36.44	36.47	34.92	35.18	102581
2023-06-06	35.28	38.13	35.15	37.29	131043
2023-06-07	37.65	39.68	37.59	39.13	148659
2023-06-08	38.70	38.70	37.55	38.47	138618
2023-06-09	38.32	38.32	36.77	37.14	65053
2023-06-12	37.36	38.03	36.79	37.21	72965
2023-06-13	37.52	38.14	37.18	37.84	104341
2023-06-14	37.93	38.21	36.59	37.04	70954
2023-06-15	36.77	37.98	36.77	37.91	82923
2023-06-16	38.23	38.23	36.87	37.48	146891
2023-06-20	37.42	37.42	36.46	36.68	90556
2023-06-21	36.49	36.49	35.45	35.50	80604
2023-06-22	35.39	35.39	33.99	34.21	73959
2023-06-23	33.83	34.55	32.92	33.41	276723
2023-06-26	33.63	34.26	32.97	33.03	89892
2023-06-27	33.25	33.86	32.82	33.39	81950
2023-06-28	33.46	33.62	32.71	33.17	52849
2023-06-29	33.65	34.35	33.65	33.97	55912
2023-06-30	34.24	34.24	33.17	33.20	59969
2023-07-03	33.39	34.12	33.38	33.87	38154
2023-07-05	33.73	33.89	33.10	33.43	54487
2023-07-06	32.97	32.97	32.02	32.27	65201
2023-07-07	32.32	33.45	32.32	33.03	98518
2023-07-10	32.97	34.00	32.82	33.33	73546
2023-07-11	33.65	33.65	32.99	33.30	76632
2023-07-12	34.00	34.62	33.88	34.55	72774
2023-07-13	34.72	35.30	34.55	35.15	59891
2023-07-14	35.31	35.31	34.52	35.10	63690
2023-07-17	34.86	36.53	34.70	36.25	62281
2023-07-18	36.22	37.40	36.22	37.27	96650
2023-07-19	37.47	38.54	37.20	38.22	89341
2023-07-20	38.22	38.91	37.68	38.84	133793
2023-07-21	39.07	39.07	38.11	38.67	99335
2023-07-24	38.74	39.40	38.31	38.77	75327
2023-07-25	38.73	38.86	37.88	38.07	76075
2023-07-26	38.47	39.78	38.47	39.10	135500
2023-07-27	39.19	39.34	37.19	37.53	119825
2023-07-28	37.71	38.14	37.13	37.43	68795
2023-07-31	37.30	38.34	37.02	37.38	61950
2023-08-01	37.10	37.10	36.17	36.90	60543
2023-08-02	36.31	37.36	36.31	37.24	60990
2023-08-03	37.19	38.12	36.67	37.58	63457
2023-08-04	37.55	38.05	37.54	38.01	68806
2023-08-07	37.97	38.69	37.97	38.46	42281
2023-08-08	37.69	38.11	36.62	38.03	54942
2023-08-09	37.85	38.38	37.51	38.23	58079
2023-08-10	38.23	38.61	37.85	38.32	62791
2023-08-11	37.99	38.45	37.87	38.36	49455
2023-08-14	38.11	38.11	37.44	37.70	35897
2023-08-15	37.13	37.38	36.30	36.45	47523
2023-08-16	36.35	36.90	36.18	36.55	54643
2023-08-17	36.52	37.03	36.39	36.44	52778
2023-08-18	36.03	36.62	36.00	36.03	54488
2023-08-21	36.01	36.40	35.21	35.58	52972
2023-08-22	35.51	35.74	34.53	34.77	62247
2023-08-23	34.65	35.22	34.65	34.95	59264
2023-08-24	34.76	35.58	34.61	35.05	71338
2023-08-25	35.17	35.17	34.50	34.65	54494
2023-08-28	34.78	35.42	34.78	34.96	58693
2023-08-29	34.96	35.22	34.88	35.05	72383
2023-08-30	35.01	35.08	34.36	34.68	62027
2023-08-31	34.56	34.87	34.19	34.34	69151
2023-09-01	34.60	35.21	34.60	34.94	59106
2023-09-05	34.69	34.69	33.71	33.84	106529
2023-09-06	33.77	34.11	32.95	33.10	55300
2023-09-07	32.41	32.75	32.06	32.18	86659
2023-09-08	32.20	32.46	31.96	32.29	72270
2023-09-11	32.17	32.17	32.17	32.17	14778
2023-09-12	32.15	32.74	32.15	32.60	71974
2023-09-13	32.72	33.04	32.17	32.33	65674
2023-09-14	32.69	33.26	32.46	33.21	101736
2023-09-15	33.27	33.85	32.79	33.32	199692
2023-09-18	33.24	33.24	32.32	32.36	47095
2023-09-19	32.47	32.47	31.90	31.95	60040
2023-09-20	32.15	32.34	31.80	31.92	54333
2023-09-21	31.55	31.90	31.37	31.64	73882
2023-09-22	31.79	31.95	31.26	31.36	56761
2023-09-25	31.21	32.01	31.21	31.95	56260
2023-09-26	31.61	32.06	31.19	31.29	55644
2023-09-27	31.34	31.62	31.08	31.16	53135
2023-09-28	31.16	31.88	31.01	31.81	102791
2023-09-29	32.04	32.48	31.86	32.03	107734
2023-10-02	31.78	32.26	31.01	31.10	129795
2023-10-03	30.95	31.60	30.04	30.25	89559
2023-10-04	30.23	31.18	30.10	31.15	149266
2023-10-05	30.98	31.98	30.72	31.85	120933
2023-10-06	31.61	32.24	31.23	31.50	182405
2023-10-09	31.18	32.12	30.93	31.87	64847
2023-10-10	31.98	32.60	31.98	32.30	57409
2023-10-11	32.39	32.73	32.08	32.56	50702
2023-10-12	32.62	32.63	31.81	31.95	72436
2023-10-13	32.24	32.29	31.33	31.40	43788
2023-10-16	31.51	32.03	31.51	31.70	49943
2023-10-17	31.45	32.61	31.45	32.17	86458
2023-10-18	31.99	32.16	31.44	31.47	60612
2023-10-19	31.46	32.04	31.24	31.97	72132
2023-10-20	31.99	32.04	30.69	30.71	90066
2023-10-23	30.54	31.33	30.29	30.74	55092
2023-10-24	30.91	30.91	29.95	30.25	83805
2023-10-25	30.02	30.33	29.38	30.23	58489
2023-10-26	30.21	32.48	30.21	32.38	79322
2023-10-27	32.20	32.92	31.80	32.70	107865
2023-10-30	32.71	33.15	32.04	32.10	83609
2023-10-31	32.11	32.40	31.90	32.35	43119
2023-11-01	32.24	32.61	31.94	32.49	60424
2023-11-02	32.50	33.78	32.42	33.78	82132
2023-11-03	34.77	35.86	34.73	35.42	101348
2023-11-06	35.28	35.31	34.67	35.02	81027
2023-11-07	34.80	35.30	34.56	35.03	61038
2023-11-08	35.06	35.06	34.20	34.47	64279
2023-11-09	34.53	34.53	33.58	33.93	50213
2023-11-10	34.10	34.10	33.57	33.70	66545
2023-11-13	33.43	34.21	33.29	34.07	41721
2023-11-14	35.13	37.42	35.05	37.41	129995
2023-11-15	37.30	38.02	37.30	37.49	79805
2023-11-16	37.25	37.46	36.40	37.21	75856
2023-11-17	37.70	38.29	37.14	37.22	83800
2023-11-20	37.02	37.18	36.25	36.85	58867
2023-11-21	36.82	36.82	35.74	35.74	32052
2023-11-22	36.22	36.44	35.67	35.85	69449
2023-11-24	36.03	36.08	35.51	35.88	14474
2023-11-27	35.56	35.77	34.97	35.11	64334
2023-11-28	35.16	35.16	34.59	34.77	50149
2023-11-29	35.22	35.70	34.91	35.25	57549
2023-11-30	35.42	35.46	34.17	34.42	189616
2023-12-01	34.42	37.18	34.26	37.01	109686
2023-12-04	36.62	37.42	36.62	37.28	234497
2023-12-05	37.29	37.93	37.10	37.67	84457
2023-12-06	37.95	39.66	37.95	38.21	136152
2023-12-07	38.25	39.10	38.25	39.10	100086
2023-12-08	39.34	39.75	39.25	39.40	90190
2023-12-11	39.40	39.78	38.29	39.11	79976
2023-12-12	39.00	39.10	38.40	38.67	84005
2023-12-13	38.96	41.40	38.43	41.26	161844
2023-12-14	42.58	45.84	42.45	43.18	163009
2023-12-15	43.44	43.47	41.99	42.62	237255
2023-12-18	42.74	42.93	42.05	42.43	70568
2023-12-19	42.81	43.79	42.74	43.41	76858
2023-12-20	43.45	44.61	42.58	42.69	95509
2023-12-21	43.06	43.23	42.55	43.06	52429
2023-12-22	43.12	45.22	43.12	43.39	65278
2023-12-26	43.70	44.62	43.68	44.48	58689
2023-12-27	44.11	44.60	43.95	44.46	55092
2023-12-28	44.00	44.45	42.35	44.02	54987
2023-12-29	43.71	43.90	42.96	42.97	71084
2024-01-02	42.49	43.72	42.49	43.24	65918
2024-01-03	42.97	42.97	41.16	41.21	96742
2024-01-04	41.39	42.22	41.01	41.26	68844
2024-01-05	40.83	41.73	40.70	40.79	125335
2024-01-08	40.87	41.27	40.21	40.98	113776
2024-01-09	40.34	40.77	40.01	40.32	59383
2024-01-10	40.11	40.61	39.96	40.61	51308
2024-01-11	40.12	41.11	39.25	40.01	59777
2024-01-12	40.61	40.83	39.55	39.86	60533
2024-01-16	39.12	39.30	38.54	38.60	76930
2024-01-17	37.77	38.76	37.77	38.61	57687
2024-01-18	38.73	39.25	37.89	39.18	75689
2024-01-19	39.12	39.61	38.69	39.42	74352
2024-01-22	39.89	40.53	39.78	40.46	73337
2024-01-23	40.89	41.30	39.81	39.95	73887
2024-01-24	40.24	40.51	39.42	39.76	62111
2024-01-25	40.39	40.39	37.15	38.27	105698
2024-01-26	38.34	38.46	37.31	37.81	76741
2024-01-29	37.96	38.81	37.88	38.79	88385
2024-01-30	38.81	39.04	38.51	38.62	42556
2024-01-31	37.82	38.27	36.32	36.35	129643
2024-02-01	36.86	37.99	34.65	35.27	132137
2024-02-02	34.53	35.55	33.89	35.15	207527
2024-02-05	34.68	34.97	33.82	34.28	201779
2024-02-06	34.28	34.93	33.88	34.26	122663
2024-02-07	34.15	34.55	33.22	33.92	103698
2024-02-08	33.79	34.19	33.44	33.46	173532
2024-02-09	33.54	34.73	32.87	34.72	141784
2024-02-12	34.59	36.29	34.59	36.23	177217
2024-02-13	34.56	35.95	33.91	34.48	235225
2024-02-14	34.90	35.29	34.09	34.59	94527
2024-02-15	34.92	36.10	34.81	35.93	108716
2024-02-16	35.47	35.94	35.16	35.20	85047
2024-02-20	34.66	35.53	34.42	34.95	121435
2024-02-21	34.75	34.81	34.01	34.21	77651
2024-02-22	34.05	34.34	33.45	33.66	89157
2024-02-23	33.75	34.32	33.36	33.95	79636
2024-02-26	33.87	33.97	32.85	33.30	91343
2024-02-27	33.77	34.14	33.16	33.44	72495
2024-02-28	33.11	33.39	32.79	33.06	85782
2024-02-29	33.88	34.23	33.28	33.41	89837
2024-03-01	33.21	33.29	32.54	33.07	110740
2024-03-04	34.94	37.39	34.22	35.14	523979
2024-03-05	34.75	36.74	34.75	36.27	209274
2024-03-06	36.27	36.27	34.06	34.95	467097
2024-03-07	35.32	36.08	34.83	35.23	99023
2024-03-08	35.97	36.07	35.11	35.39	76474
2024-03-11	35.27	35.48	34.87	34.94	67200
2024-03-12	34.76	34.76	34.15	34.61	182579
2024-03-13	34.42	35.33	34.42	34.76	141403
2024-03-14	34.53	34.53	33.28	33.42	122180
2024-03-15	33.41	34.56	33.41	34.49	359066
2024-03-18	34.43	34.47	33.46	33.56	116661
2024-03-19	33.60	34.09	33.60	33.67	100828
2024-03-20	33.32	35.76	33.32	35.25	104467
2024-03-21	35.38	35.96	35.28	35.77	131553
2024-03-22	35.85	35.99	34.96	34.97	126632
2024-03-25	35.21	35.76	34.89	35.06	50793
2024-03-26	35.33	35.65	34.70	35.08	67422
2024-03-27	35.19	36.63	35.19	36.63	77720
2024-03-28	36.63	37.07	36.46	36.78	149985
2024-04-01	36.75	36.75	35.12	35.58	115302
2024-04-02	35.25	35.38	34.33	34.59	118039
2024-04-03	34.17	34.60	34.10	34.22	86152
2024-04-04	34.70	35.18	34.31	34.38	67582
2024-04-05	34.27	34.27	33.91	34.08	100981
2024-04-08	34.28	34.62	34.19	34.44	51578
2024-04-09	34.49	34.81	34.40	34.49	74247
2024-04-10	33.38	33.41	31.99	32.41	96128
2024-04-11	32.74	32.74	31.96	32.45	103125
2024-04-12	32.52	32.72	32.20	32.62	62836
2024-04-15	32.49	32.89	32.21	32.54	71571
2024-04-16	32.32	32.35	31.81	32.03	67572
2024-04-17	32.07	32.41	31.73	31.77	118919
2024-04-18	31.79	32.64	31.79	32.07	170580
2024-04-19	31.85	33.62	31.85	33.58	193877
2024-04-22	33.57	34.29	33.35	34.17	103276
2024-04-23	34.00	35.18	33.88	34.88	97181
2024-04-24	34.41	34.89	34.20	34.80	76174
2024-04-25	34.45	34.48	33.76	34.24	104281
2024-04-26	33.96	34.69	33.65	33.85	120707
2024-04-29	34.03	34.99	34.03	34.78	128195
2024-04-30	34.43	34.98	34.42	34.77	123866
2024-05-01	34.96	36.33	34.62	35.69	137640
2024-05-02	35.90	37.24	35.88	37.18	185035
2024-05-03	37.50	37.90	37.17	37.47	139055
2024-05-06	37.89	37.90	36.99	37.15	95028
2024-05-07	37.52	37.79	37.23	37.28	151825
2024-05-08	36.76	37.64	36.76	37.57	55926
2024-05-09	37.76	38.24	37.72	38.03	143388
2024-05-10	37.97	38.09	37.32	37.94	68231
2024-05-13	38.22	38.62	37.35	37.65	127622
2024-05-14	38.20	38.20	37.68	38.10	82926
2024-05-15	38.45	38.85	37.97	38.36	87108
2024-05-16	38.14	38.52	38.01	38.45	71798
2024-05-17	38.58	38.90	38.45	38.74	80196
2024-05-20	38.62	39.15	38.34	38.51	108005
2024-05-21	38.47	38.93	38.43	38.71	61168
2024-05-22	38.52	38.70	37.51	37.88	118492
2024-05-23	37.89	37.89	37.05	37.17	124856
2024-05-24	37.45	37.78	37.10	37.71	93310
2024-05-28	37.97	38.20	37.40	37.56	92742
2024-05-29	36.92	36.92	36.32	36.38	103520
2024-05-30	36.82	37.50	36.69	37.24	64447
2024-05-31	37.47	38.08	37.47	38.08	197780
2024-06-03	38.45	38.45	37.34	37.34	87849
2024-06-04	37.06	37.36	36.54	36.56	91380
2024-06-05	36.82	37.39	36.32	37.39	81689
2024-06-06	37.20	37.45	36.38	37.13	85493
2024-06-07	36.52	36.76	36.00	36.60	70863
2024-06-10	36.32	36.32	35.63	35.96	90524
2024-06-11	35.62	36.22	35.29	35.84	82574
2024-06-12	37.24	38.49	36.98	37.80	180888
2024-06-13	37.62	37.62	36.48	36.98	87310
2024-06-14	36.57	36.90	36.17	36.29	74521
2024-06-17	36.14	37.34	35.95	37.27	66885
2024-06-18	37.30	37.75	37.06	37.15	93928
2024-06-20	36.81	37.42	36.81	37.07	99003
2024-06-21	37.39	37.60	36.75	36.85	290844
2024-06-24	37.06	37.76	36.72	37.34	84299
2024-06-25	37.00	37.29	36.53	36.60	109310
2024-06-26	36.32	37.46	36.04	37.30	83699
2024-06-27	37.49	38.13	37.27	38.13	82414
2024-06-28	38.50	39.79	38.41	39.57	443726
2024-07-01	39.32	39.66	38.91	38.99	135825
2024-07-02	38.94	39.70	38.94	39.57	60872
2024-07-03	39.54	39.54	38.43	38.44	58184
2024-07-05	38.31	38.64	37.62	37.75	76785
2024-07-08	38.10	38.51	38.02	38.43	91031
2024-07-09	38.29	39.00	38.15	38.99	74660
2024-07-10	38.99	39.78	38.97	39.76	59753
2024-07-11	40.32	42.25	40.01	41.57	233169
2024-07-12	41.90	42.12	40.88	41.57	186391
2024-07-15	42.36	43.56	39.52	42.98	165462
2024-07-16	43.64	45.70	42.63	45.62	131909
2024-07-17	45.04	46.23	45.04	45.68	169290
2024-07-18	45.21	46.37	44.36	44.63	186703
2024-07-19	44.72	45.37	44.36	44.58	139687
2024-07-22	44.41	45.82	43.57	45.42	147629
2024-07-23	45.08	47.36	45.08	46.93	218007
2024-07-24	46.61	47.28	45.93	45.97	192792
2024-07-25	47.13	48.80	46.27	47.95	258286
2024-07-26	47.15	48.68	46.92	47.62	192647
2024-07-29	48.01	48.01	46.47	46.84	221297
2024-07-30	46.80	47.19	46.37	46.75	148739
2024-07-31	46.69	47.84	46.06	46.53	190745
2024-08-01	46.46	46.88	43.85	44.24	179801
2024-08-02	42.49	43.29	41.82	42.74	180591
2024-08-05	40.51	41.92	39.71	41.40	187201
2024-08-06	41.34	42.09	40.98	41.41	167808
2024-08-07	42.11	42.45	41.17	41.22	136352
2024-08-08	41.96	42.37	41.47	41.99	69822
2024-08-09	42.06	42.66	41.08	41.60	213626
2024-08-12	42.09	42.48	40.81	41.53	112666
2024-08-13	41.90	41.90	40.92	41.57	126309
2024-08-14	41.89	41.89	40.77	41.18	60249
2024-08-15	42.32	43.04	42.09	42.52	89381
2024-08-16	42.36	43.59	42.36	43.15	73208
2024-08-19	43.17	43.74	43.09	43.72	60310
2024-08-20	43.68	43.68	42.53	42.70	56729
2024-08-21	43.23	43.23	42.22	42.79	77877
2024-08-22	42.80	43.18	42.44	42.79	44204
2024-08-23	43.22	45.79	42.63	44.86	244108
2024-08-26	45.69	45.69	44.73	45.03	109792
2024-08-27	44.79	44.87	44.24	44.76	75573
2024-08-28	44.44	45.45	44.23	45.07	224766
2024-08-29	45.60	45.60	44.60	45.23	86413
2024-08-30	45.32	45.82	44.77	45.46	83920
2024-09-03	45.09	45.53	44.57	44.91	81005
2024-09-04	44.89	45.11	44.29	44.49	56493
2024-09-05	44.87	45.02	43.90	44.09	46874
2024-09-06	44.01	44.37	42.56	42.61	95906
2024-09-09	42.79	43.19	42.40	42.46	95543
2024-09-10	42.68	43.06	41.76	42.71	87613
2024-09-11	42.21	42.21	41.05	41.71	77385
2024-09-12	42.04	42.78	41.43	41.87	70669
2024-09-13	42.37	43.16	41.73	43.16	84601
2024-09-16	43.41	43.83	42.71	43.34	68164
2024-09-17	43.88	44.57	43.29	43.44	110955
2024-09-18	43.35	45.25	42.84	43.73	87262
2024-09-19	44.85	45.35	43.88	45.07	110203
2024-09-20	44.72	45.22	43.45	43.56	446612
2024-09-23	43.75	44.09	43.07	43.23	87665
2024-09-24	43.26	43.30	42.18	42.30	107100
2024-09-25	42.55	42.58	41.50	41.68	89445
2024-09-26	42.34	43.56	41.71	41.81	83817
2024-09-27	42.37	42.74	41.83	42.09	93305
2024-09-30	41.88	42.94	41.88	42.65	53890
2024-10-01	42.43	42.43	40.73	40.88	111054
2024-10-02	40.85	41.40	40.45	40.66	77971
2024-10-03	40.32	40.88	40.06	40.85	74933
2024-10-04	41.82	41.82	41.02	41.32	130151
2024-10-07	41.05	41.86	40.81	41.27	144945
2024-10-08	41.37	41.99	41.23	41.52	155245
2024-10-09	41.59	42.36	41.46	41.98	71939
2024-10-10	41.55	42.09	41.25	41.91	82416
2024-10-11	42.05	43.86	42.05	43.59	79287
2024-10-14	43.53	45.19	43.14	44.10	54367
2024-10-15	44.27	45.92	44.13	45.05	114428
2024-10-16	45.68	46.43	44.98	45.87	93200
2024-10-17	45.93	45.93	45.29	45.70	65665
2024-10-18	45.77	45.77	44.75	44.85	90798
2024-10-21	44.85	45.03	42.98	43.26	143549
2024-10-22	43.19	44.17	42.80	43.68	95196
2024-10-23	43.37	43.79	43.10	43.67	72294
2024-10-24	43.78	44.19	43.29	43.97	75361
2024-10-25	44.13	44.13	42.17	42.22	71586
2024-10-28	42.66	44.12	42.57	43.90	66874
2024-10-29	43.49	43.85	43.26	43.43	71176
2024-10-30	43.22	44.59	43.22	43.64	79302
2024-10-31	43.61	43.72	42.72	42.73	106776
2024-11-01	43.12	43.41	42.56	42.93	53464
2024-11-04	42.81	42.98	42.25	42.63	65594
2024-11-05	42.70	43.72	42.53	43.71	98623
2024-11-06	46.50	50.63	46.32	49.44	381736
2024-11-07	48.85	48.85	46.68	46.94	125093
2024-11-08	47.25	47.59	46.58	47.35	77893
2024-11-11	48.12	49.47	46.96	48.92	108942
2024-11-12	47.95	49.34	47.95	48.38	126608
2024-11-13	49.00	49.29	47.84	47.84	157644
2024-11-14	48.23	48.23	47.14	47.61	80297
2024-11-15	47.87	48.21	47.08	47.59	80341
2024-11-18	47.63	48.08	47.54	47.62	64097
2024-11-19	46.72	47.71	45.66	47.02	142164
2024-11-20	46.87	47.32	46.23	46.52	107811
2024-11-21	46.78	47.75	46.70	47.43	130484
2024-11-22	47.55	49.07	47.55	48.95	142797
2024-11-25	49.47	51.06	49.47	49.62	179942
2024-11-26	49.07	49.40	48.52	48.56	177552
2024-11-27	49.12	49.49	48.83	48.88	115840
2024-11-29	49.12	49.12	48.30	48.34	109695
2024-12-02	48.54	49.03	47.85	48.41	94701
2024-12-03	48.35	48.59	47.77	47.84	81924
2024-12-04	47.94	48.67	47.46	48.55	91477
2024-12-05	48.61	49.16	48.51	48.85	170189
2024-12-06	48.95	48.95	47.93	48.39	113971
2024-12-09	48.77	48.77	47.99	48.11	139017
2024-12-10	48.36	49.32	47.80	48.54	134631
2024-12-11	49.22	49.71	48.80	48.97	179527
2024-12-12	48.85	49.25	48.34	48.41	106278
2024-12-13	48.49	48.53	47.63	48.04	87619
2024-12-16	47.89	48.49	47.65	48.31	85125
2024-12-17	47.99	48.40	46.74	46.89	98547
2024-12-18	47.39	47.54	43.62	44.05	163306
2024-12-19	44.87	45.41	43.65	43.88	159488
2024-12-20	43.49	45.13	43.19	44.45	329663
2024-12-23	44.17	44.48	43.95	44.26	221099
2024-12-24	44.42	44.59	43.99	44.49	55544
2024-12-26	44.08	44.59	43.94	44.55	63121
2024-12-27	44.24	44.58	43.58	44.03	171601
2024-12-30	43.79	43.84	43.16	43.52	105867
2024-12-31	43.85	44.13	43.53	43.70	148094
2025-01-02	44.13	44.13	42.83	43.19	139745
2025-01-03	43.36	43.75	42.60	43.25	93374
2025-01-06	43.32	44.02	43.03	43.12	87038
2025-01-07	43.14	43.79	41.84	42.22	112978
2025-01-08	41.83	42.48	41.59	42.22	57323
2025-01-10	41.27	41.31	40.23	40.89	109839
2025-01-13	40.30	41.54	40.30	41.40	95268
2025-01-14	41.84	42.50	41.63	42.42	97502
2025-01-15	43.51	43.92	42.71	43.27	105140
2025-01-16	43.16	43.19	41.99	42.70	82498
2025-01-17	42.97	43.31	41.74	42.95	86976
2025-01-21	43.28	43.89	41.61	43.35	101513
2025-01-22	43.05	43.14	41.96	42.96	111134
2025-01-23	43.16	44.77	42.87	44.04	153619
2025-01-24	43.80	44.25	43.52	43.69	90801
2025-01-27	43.88	45.26	43.47	44.39	101558
2025-01-28	44.06	44.74	43.39	44.39	127570
2025-01-29	44.11	44.80	43.46	44.15	75959
2025-01-30	44.43	45.81	43.71	44.08	61211
2025-01-31	44.02	44.30	43.49	43.87	107160
2025-02-03	42.60	43.45	42.30	43.18	81896
2025-02-04	42.95	44.23	42.95	44.18	55229
2025-02-05	44.78	45.45	43.99	44.81	85805
2025-02-06	44.98	45.12	44.27	45.12	51770
2025-02-07	45.60	46.40	43.69	44.29	70269
2025-02-10	44.50	44.57	43.96	44.15	86172
2025-02-11	43.73	45.02	43.73	45.00	53064
2025-02-12	44.05	44.38	43.74	43.89	111816
2025-02-13	44.20	44.39	43.44	44.33	71830
2025-02-14	44.56	45.03	44.48	44.92	128565
2025-02-18	44.94	45.00	44.48	44.92	85831
2025-02-19	44.37	45.07	44.37	44.83	73683
2025-02-20	44.59	44.77	43.90	44.55	88930
2025-02-21	45.00	45.00	43.92	44.05	289078
2025-02-24	44.40	44.40	43.63	43.63	120031
2025-02-25	43.99	44.23	43.58	43.66	111733
2025-02-26	43.58	43.82	42.88	43.36	73578
2025-02-27	43.18	43.63	43.08	43.30	61740
2025-02-28	43.56	43.88	43.29	43.72	93857
2025-03-03	43.76	44.16	43.06	43.33	89498
2025-03-04	42.88	43.23	41.81	41.97	100172
2025-03-05	42.08	42.96	41.34	41.85	131162
2025-03-06	42.13	42.14	40.92	41.84	103317
2025-03-07	41.64	42.05	40.98	41.75	99121
2025-03-10	40.99	41.39	40.44	40.49	146389
2025-03-11	40.79	40.91	40.07	40.08	140460
2025-03-12	41.58	41.58	40.28	40.71	134798
2025-03-13	40.91	41.55	40.68	40.70	86651
2025-03-14	41.18	41.67	40.83	41.26	96896
2025-03-17	41.16	42.45	40.72	40.88	98022
2025-03-18	40.89	41.58	40.47	40.84	96285
2025-03-19	40.89	41.64	40.30	40.93	108549
2025-03-20	40.63	41.21	40.42	40.47	77019
2025-03-21	40.57	40.72	39.94	40.39	282785
2025-03-24	40.80	42.19	40.80	41.45	126580
2025-03-25	41.65	41.65	40.87	40.88	86468
2025-03-26	41.12	41.80	40.70	40.74	101212
2025-03-27	40.84	41.50	40.34	40.86	92749
2025-03-28	40.84	41.57	39.63	39.87	101468
2025-03-31	39.48	40.50	39.48	39.97	140133
2025-04-01	39.62	40.01	39.26	39.68	107767
2025-04-02	39.25	39.79	39.17	39.74	85550
2025-04-03	37.97	38.18	36.99	37.13	235244
2025-04-04	35.78	38.00	35.28	36.29	168340
2025-04-07	35.27	38.16	35.27	36.14	161576
2025-04-08	37.17	37.32	35.58	36.16	176995
2025-04-09	35.62	39.11	35.30	37.88	254640
2025-04-10	37.12	37.82	35.20	35.90	171459
2025-04-11	35.82	37.36	35.38	36.09	158280
2025-04-14	36.48	37.09	35.25	36.38	137114
2025-04-15	36.25	37.33	36.24	36.73	95101
2025-04-16	36.47	37.12	35.99	37.12	144962
2025-04-17	37.09	37.34	36.30	37.04	102770
2025-04-21	36.72	37.09	36.26	36.93	124706
2025-04-22	36.94	38.32	36.36	38.10	98917
2025-04-23	39.06	39.63	38.35	38.88	115952
2025-04-24	39.13	39.58	38.64	39.43	130158
2025-04-25	38.77	39.05	37.99	38.51	119657
2025-04-28	38.40	38.77	37.84	38.61	116590
2025-04-29	38.34	39.06	38.20	39.04	84095
2025-04-30	38.47	38.84	37.80	38.58	157518
2025-05-01	38.60	38.73	38.20	38.69	3679

Explore More About TCBK

Coins representing dividend payouts and trends

TCBK Dividend History

Discover TriCo Bancshares'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

TCBK Stock Split History

Discover TriCo Bancshares'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

TCBK Historical Prices

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

Web Analytics