TY Historical Prices

Summary

Key Stock Metrics

26.54

(April 7, 2025)

52-Week Low

34.82

(December 6, 2024)

52-Week High

35.91

(December 13, 2021)

All-Time High

31.93

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	25.00	25.13	24.88	24.88	17900
1993-09-29	25.00	25.00	24.88	25.00	29100
1993-09-30	24.88	25.00	24.88	25.00	23700
1993-10-01	25.00	25.13	24.88	25.13	16000
1993-10-04	25.13	25.13	24.88	24.88	42800
1993-10-05	24.88	25.13	24.88	25.13	32400
1993-10-06	25.00	25.00	24.88	25.00	39500
1993-10-07	25.00	25.00	24.75	24.75	54900
1993-10-08	24.75	25.00	24.75	24.88	37400
1993-10-11	24.88	25.13	24.88	25.13	28200
1993-10-12	25.13	25.13	24.88	25.13	33300
1993-10-13	25.00	25.13	24.88	25.00	34200
1993-10-14	24.88	25.13	24.88	25.00	49700
1993-10-15	25.13	25.38	25.13	25.38	26400
1993-10-18	25.25	25.38	25.13	25.38	97200
1993-10-19	25.38	25.38	25.13	25.25	57600
1993-10-20	25.13	25.25	25.13	25.13	28700
1993-10-21	25.25	25.25	25.13	25.25	30300
1993-10-22	25.13	25.38	25.13	25.25	52000
1993-10-25	25.38	25.38	25.25	25.38	34300
1993-10-26	25.13	25.38	25.00	25.13	69100
1993-10-27	25.00	25.25	25.00	25.25	30200
1993-10-28	25.13	25.38	25.13	25.38	29500
1993-10-29	25.25	25.38	25.25	25.38	44400
1993-11-01	25.13	25.50	25.13	25.38	78900
1993-11-02	25.50	25.50	25.25	25.38	22600
1993-11-03	25.38	25.38	25.00	25.00	43200
1993-11-04	25.13	25.13	25.00	25.13	78200
1993-11-05	25.00	25.00	24.50	24.75	67600
1993-11-08	24.88	25.00	24.75	25.00	33700
1993-11-09	25.00	25.00	24.88	25.00	28100
1993-11-10	25.00	25.00	24.75	24.75	45700
1993-11-11	24.75	25.00	24.75	24.88	47600
1993-11-12	24.88	25.00	24.88	25.00	39300
1993-11-15	25.00	25.13	25.00	25.00	40900
1993-11-16	25.00	25.13	25.00	25.00	40400
1993-11-17	25.13	25.25	25.13	25.25	58800
1993-11-18	25.13	25.25	25.13	25.13	37800
1993-11-19	25.25	25.38	25.13	25.25	53800
1993-11-22	25.25	25.25	25.13	25.25	31200
1993-11-23	25.00	25.13	25.00	25.00	40300
1993-11-24	25.13	25.25	25.13	25.13	28200
1993-11-26	25.13	25.38	25.13	25.38	23400
1993-11-29	25.38	25.50	25.25	25.38	105900
1993-11-30	23.75	23.88	23.50	23.75	651300
1993-12-01	23.75	23.88	23.63	23.88	34500
1993-12-02	23.75	23.88	23.63	23.75	19400
1993-12-03	23.63	23.88	23.63	23.75	21300
1993-12-06	23.75	24.00	23.75	23.88	641700
1993-12-07	24.00	24.00	23.88	24.00	21900
1993-12-08	24.00	24.13	23.88	23.88	55700
1993-12-09	23.88	24.00	23.88	24.00	21900
1993-12-10	23.88	24.00	23.75	23.88	39800
1993-12-13	23.50	23.63	23.50	23.50	32400
1993-12-14	23.50	23.75	23.50	23.63	66300
1993-12-15	23.50	23.63	23.50	23.63	39600
1993-12-16	23.50	23.88	23.50	23.75	62500
1993-12-17	23.75	23.88	23.63	23.88	28500
1993-12-20	23.88	23.88	23.50	23.63	33600
1993-12-21	23.63	23.75	23.50	23.75	26400
1993-12-22	23.63	23.75	23.63	23.63	34000
1993-12-23	23.75	23.75	23.63	23.63	21700
1993-12-27	23.63	23.75	23.63	23.63	25100
1993-12-28	23.63	23.88	23.63	23.75	39700
1993-12-29	23.88	23.88	23.63	23.75	49900
1993-12-30	23.75	23.88	23.63	23.63	45500
1993-12-31	23.63	23.75	23.63	23.63	33800
1994-01-03	23.63	23.75	23.63	23.75	37000
1994-01-04	23.75	23.75	23.50	23.63	29200
1994-01-05	23.63	23.75	23.63	23.75	24400
1994-01-06	23.63	23.75	23.63	23.75	46600
1994-01-07	23.75	23.88	23.63	23.63	24100
1994-01-10	23.63	24.00	23.63	24.00	89900
1994-01-11	23.88	24.00	23.75	23.88	53400
1994-01-12	24.00	24.00	23.88	23.88	39300
1994-01-13	23.88	24.00	23.88	23.88	29400
1994-01-14	23.88	24.13	23.88	24.13	84900
1994-01-17	24.13	24.25	24.00	24.25	64300
1994-01-18	24.13	24.13	23.88	24.00	57100
1994-01-19	23.88	24.13	23.88	24.00	40300
1994-01-20	23.88	24.00	23.75	24.00	42700
1994-01-21	24.00	24.13	23.75	23.75	78900
1994-01-24	23.75	23.88	23.63	23.88	727100
1994-01-25	23.75	23.88	23.63	23.75	70000
1994-01-26	23.63	23.75	23.63	23.75	67600
1994-01-27	23.75	24.00	23.63	24.00	71900
1994-01-28	24.00	24.38	24.00	24.25	72700
1994-01-31	24.25	24.38	24.13	24.38	56900
1994-02-01	24.50	24.50	24.38	24.38	104500
1994-02-02	24.50	24.50	24.25	24.38	31900
1994-02-03	24.38	24.50	24.25	24.50	62000
1994-02-04	24.38	24.50	24.00	24.00	61100
1994-02-07	23.75	24.00	23.75	24.00	37500
1994-02-08	23.88	24.00	23.75	23.88	34500
1994-02-09	23.75	24.00	23.75	23.88	14600
1994-02-10	24.00	24.00	23.75	23.88	27500
1994-02-11	24.00	24.00	23.75	23.88	18600
1994-02-14	23.88	23.88	23.75	23.75	27700
1994-02-15	24.00	24.00	23.75	23.88	30000
1994-02-16	24.00	24.13	23.88	23.88	42900
1994-02-17	24.13	24.13	23.63	23.88	30400
1994-02-18	23.88	24.00	23.63	23.63	31500
1994-02-22	23.75	24.00	23.63	23.88	35800
1994-02-23	23.88	24.00	23.88	24.00	33000
1994-02-24	23.88	23.88	23.63	23.75	35500
1994-02-25	23.75	23.88	23.63	23.75	18000
1994-02-28	23.63	23.88	23.63	23.88	54000
1994-03-01	23.88	23.88	23.63	23.63	39500
1994-03-02	23.50	23.50	23.25	23.38	57100
1994-03-03	23.38	23.38	23.13	23.25	50000
1994-03-04	23.13	23.25	23.00	23.25	131100
1994-03-07	23.25	23.50	23.13	23.25	184700
1994-03-08	23.25	23.50	23.25	23.38	58000
1994-03-09	23.38	23.50	23.25	23.50	27100
1994-03-10	23.50	23.50	23.25	23.50	48000
1994-03-11	23.38	23.50	23.38	23.38	77700
1994-03-14	23.38	23.38	23.25	23.38	61900
1994-03-15	23.25	23.38	23.25	23.25	39200
1994-03-16	23.25	23.38	23.25	23.25	37600
1994-03-17	23.25	23.38	23.00	23.25	194400
1994-03-18	23.25	23.25	23.13	23.25	48900
1994-03-21	23.13	23.25	23.13	23.13	30500
1994-03-22	23.25	23.38	23.13	23.38	26200
1994-03-23	23.38	23.38	23.25	23.38	37600
1994-03-24	23.25	23.38	23.00	23.13	46300
1994-03-25	23.25	23.25	23.13	23.13	19800
1994-03-28	23.25	23.25	22.88	22.88	73000
1994-03-29	23.00	23.00	22.75	22.75	75000
1994-03-30	22.75	22.75	21.50	22.13	232700
1994-03-31	21.88	22.13	21.50	22.00	67900
1994-04-04	21.50	21.88	21.38	21.88	63600
1994-04-05	22.13	22.38	22.00	22.13	111500
1994-04-06	22.13	22.25	22.00	22.25	59000
1994-04-07	22.25	22.25	22.00	22.25	81600
1994-04-08	22.38	22.38	22.13	22.25	32200
1994-04-11	22.13	22.38	22.13	22.38	31900
1994-04-12	22.38	22.50	22.25	22.38	38000
1994-04-13	22.25	22.38	22.13	22.25	45000
1994-04-14	22.00	22.13	22.00	22.13	32700
1994-04-15	22.13	22.25	22.13	22.25	16700
1994-04-18	22.25	22.25	22.00	22.00	32300
1994-04-19	22.00	22.13	22.00	22.13	55800
1994-04-20	22.00	22.13	21.88	22.00	37100
1994-04-21	22.13	22.38	22.00	22.38	56000
1994-04-22	22.50	22.50	22.13	22.13	21900
1994-04-25	22.25	22.38	22.13	22.38	39900
1994-04-26	22.50	22.50	22.25	22.25	34300
1994-04-28	22.38	22.50	22.25	22.25	48000
1994-04-29	22.13	22.38	22.13	22.38	37700
1994-05-02	22.25	22.63	22.25	22.63	57700
1994-05-03	22.63	22.88	22.50	22.75	44100
1994-05-04	22.63	22.75	22.50	22.50	23100
1994-05-05	22.50	22.63	22.50	22.50	22600
1994-05-06	22.38	22.50	22.25	22.25	25100
1994-05-09	22.25	22.25	22.13	22.25	46400
1994-05-10	22.13	22.63	22.13	22.50	34000
1994-05-11	22.63	22.63	22.25	22.25	50000
1994-05-12	22.38	22.38	22.13	22.25	23400
1994-05-13	22.13	22.25	22.00	22.13	23400
1994-05-16	22.13	22.13	22.00	22.00	24900
1994-05-17	22.00	22.25	22.00	22.13	39300
1994-05-18	22.38	22.38	22.13	22.25	34800
1994-05-19	22.25	22.63	22.25	22.50	55400
1994-05-20	22.38	22.50	22.25	22.38	39700
1994-05-23	22.38	22.38	22.13	22.25	33700
1994-05-24	22.13	22.38	22.13	22.38	23300
1994-05-25	22.50	22.50	22.25	22.50	32800
1994-05-26	22.50	22.50	22.38	22.50	20800
1994-05-27	22.50	22.50	22.38	22.38	18600
1994-05-31	22.50	22.75	22.38	22.75	40900
1994-06-01	22.75	22.75	22.38	22.63	31100
1994-06-02	22.50	22.75	22.50	22.63	33300
1994-06-03	22.63	22.75	22.63	22.75	16900
1994-06-06	22.75	22.88	22.63	22.88	39300
1994-06-07	22.75	22.88	22.75	22.88	20500
1994-06-08	22.75	22.88	22.75	22.75	79600
1994-06-09	22.75	22.88	22.75	22.88	31400
1994-06-10	22.88	23.00	22.75	23.00	29200
1994-06-13	22.88	22.88	22.75	22.75	43500
1994-06-14	22.88	23.00	22.75	22.88	56600
1994-06-15	23.13	23.25	23.00	23.13	58700
1994-06-16	23.00	23.13	22.88	23.00	45400
1994-06-17	23.00	23.00	22.88	23.00	28200
1994-06-20	22.75	22.75	22.50	22.63	42600
1994-06-21	22.50	22.50	22.38	22.38	26700
1994-06-22	22.50	22.63	22.38	22.63	39300
1994-06-23	22.63	22.63	22.38	22.38	58100
1994-06-24	22.25	22.38	22.13	22.13	35700
1994-06-27	22.00	22.13	22.00	22.00	28300
1994-06-28	22.13	22.13	22.00	22.00	24800
1994-06-29	22.00	22.25	22.00	22.25	23700
1994-06-30	22.25	22.25	22.00	22.00	16900
1994-07-01	22.00	22.13	22.00	22.13	14400
1994-07-05	22.13	22.25	22.00	22.25	40200
1994-07-06	22.13	22.25	22.13	22.13	25200
1994-07-07	22.13	22.25	22.13	22.13	21400
1994-07-08	22.25	22.25	22.13	22.25	20500
1994-07-11	22.25	22.38	22.13	22.25	27600
1994-07-12	22.25	22.25	22.13	22.13	15300
1994-07-13	22.13	22.25	22.13	22.13	27200
1994-07-14	22.25	22.50	22.25	22.38	47000
1994-07-15	22.38	22.50	22.25	22.38	9700
1994-07-18	22.25	22.50	22.25	22.50	25200
1994-07-19	22.38	22.50	22.38	22.50	12900
1994-07-20	22.38	22.50	22.38	22.50	16600
1994-07-21	22.38	22.50	22.25	22.38	23700
1994-07-22	22.25	22.50	22.25	22.38	26900
1994-07-25	22.38	22.38	22.25	22.25	16100
1994-07-26	22.25	22.38	22.25	22.38	22300
1994-07-27	22.25	22.38	22.25	22.25	30300
1994-07-28	22.25	22.38	22.25	22.38	28200
1994-07-29	22.25	22.50	22.25	22.38	33500
1994-08-01	22.50	22.63	22.38	22.63	40500
1994-08-02	22.50	22.75	22.50	22.75	16300
1994-08-03	22.63	22.63	22.50	22.50	20800
1994-08-04	22.50	22.63	22.50	22.50	33200
1994-08-05	22.50	22.50	22.38	22.38	37100
1994-08-08	22.38	22.63	22.38	22.50	41500
1994-08-09	22.50	22.63	22.38	22.50	52700
1994-08-10	22.50	22.50	22.38	22.38	18400
1994-08-11	22.38	22.50	22.25	22.25	30600
1994-08-12	22.38	22.50	22.38	22.38	41000
1994-08-15	22.50	22.50	22.38	22.38	15900
1994-08-16	22.38	22.75	22.38	22.63	31200
1994-08-17	22.63	22.88	22.63	22.75	28500
1994-08-18	22.63	23.00	22.63	22.75	20300
1994-08-19	22.75	23.00	22.75	23.00	23200
1994-08-22	22.88	23.00	22.88	23.00	53500
1994-08-23	22.88	23.13	22.75	23.13	54400
1994-08-24	23.00	23.25	23.00	23.25	48800
1994-08-25	23.25	23.25	23.00	23.13	40700
1994-08-26	23.13	23.50	23.13	23.38	47200
1994-08-29	23.38	23.63	23.38	23.38	44300
1994-08-30	23.38	23.38	23.25	23.38	27100
1994-08-31	23.25	23.38	23.25	23.38	32000
1994-09-01	23.25	23.38	23.00	23.13	22900
1994-09-02	23.25	23.25	23.13	23.13	27600
1994-09-06	23.25	23.25	23.13	23.13	24300
1994-09-07	23.00	23.13	23.00	23.13	35400
1994-09-08	23.00	23.13	23.00	23.13	30100
1994-09-09	23.00	23.00	22.75	23.00	42800
1994-09-12	22.88	23.00	22.88	23.00	22900
1994-09-13	23.00	23.13	22.88	23.00	33900
1994-09-14	23.00	23.00	22.75	22.88	31400
1994-09-15	22.75	23.00	22.75	23.00	64400
1994-09-16	23.00	23.00	22.88	23.00	29400
1994-09-19	22.75	22.75	22.63	22.75	40500
1994-09-20	22.63	22.75	22.50	22.75	35700
1994-09-21	22.63	22.75	22.50	22.50	53100
1994-09-22	22.63	22.63	22.50	22.50	15200
1994-09-23	22.50	22.50	22.25	22.25	37500
1994-09-26	22.25	22.38	22.25	22.38	28100
1994-09-27	22.25	22.38	22.13	22.13	30400
1994-09-28	22.13	22.38	22.13	22.25	41800
1994-09-29	22.25	22.38	22.13	22.25	42600
1994-09-30	22.38	22.38	22.25	22.25	23500
1994-10-03	22.25	22.38	22.25	22.25	34700
1994-10-04	22.50	22.50	22.13	22.25	46900
1994-10-05	22.13	22.13	21.75	21.88	39100
1994-10-06	22.00	22.00	21.75	21.75	38800
1994-10-07	21.88	22.13	21.88	22.00	19800
1994-10-10	22.13	22.25	22.00	22.13	27600
1994-10-11	22.25	22.50	22.25	22.50	71400
1994-10-12	22.38	22.38	22.25	22.25	14500
1994-10-13	22.38	22.50	22.38	22.38	19700
1994-10-14	22.25	22.38	22.25	22.25	28900
1994-10-17	22.25	22.50	22.25	22.50	87600
1994-10-18	22.50	22.63	22.38	22.38	71100
1994-10-19	22.38	22.75	22.25	22.63	37300
1994-10-20	22.63	22.63	22.38	22.38	39000
1994-10-21	22.50	22.50	22.25	22.38	42300
1994-10-24	22.38	22.50	22.13	22.25	81200
1994-10-25	22.13	22.25	22.13	22.13	44400
1994-10-26	22.13	22.25	22.13	22.13	27900
1994-10-27	22.13	22.38	22.13	22.38	38500
1994-10-28	22.38	22.63	22.38	22.63	59800
1994-10-31	22.63	22.63	22.25	22.38	45700
1994-11-01	22.38	22.38	22.13	22.25	28000
1994-11-02	22.25	22.38	22.25	22.25	47700
1994-11-03	22.13	22.25	22.13	22.13	27200
1994-11-04	22.13	22.38	22.00	22.13	49200
1994-11-07	22.25	22.25	22.13	22.13	45400
1994-11-08	22.13	22.25	22.13	22.25	57800
1994-11-09	22.25	22.38	22.13	22.25	34300
1994-11-10	22.13	22.25	22.13	22.25	22700
1994-11-11	22.13	22.25	22.13	22.13	35000
1994-11-14	22.13	22.38	22.13	22.25	39900
1994-11-15	22.25	22.38	22.25	22.38	35800
1994-11-16	22.38	22.38	22.13	22.25	33600
1994-11-17	22.13	22.25	22.13	22.25	55900
1994-11-18	22.25	22.25	21.88	22.00	46700
1994-11-21	22.00	22.13	22.00	22.00	59000
1994-11-22	22.13	22.13	21.75	21.88	117200
1994-11-23	21.75	21.75	21.63	21.75	47500
1994-11-25	21.63	22.00	21.63	21.75	51700
1994-11-28	21.75	21.88	21.75	21.88	53500
1994-11-29	21.88	22.00	21.75	21.88	56500
1994-11-30	22.00	22.13	22.00	22.00	323200
1994-12-01	22.13	22.25	22.00	22.13	93100
1994-12-02	20.13	20.63	20.00	20.50	102300
1994-12-05	20.63	20.63	20.38	20.50	102300
1994-12-06	20.50	20.63	20.50	20.63	94700
1994-12-07	20.50	20.63	20.38	20.38	116500
1994-12-08	20.38	20.50	20.00	20.13	151800
1994-12-09	20.13	20.25	20.00	20.25	114900
1994-12-12	19.88	20.00	19.75	19.88	79800
1994-12-13	19.75	20.13	19.75	20.00	54800
1994-12-14	20.00	20.13	20.00	20.13	75000
1994-12-15	20.13	20.25	20.13	20.13	28900
1994-12-16	20.25	20.25	19.88	19.88	69000
1994-12-19	19.88	20.13	19.88	20.13	48000
1994-12-20	20.13	20.38	20.13	20.13	97100
1994-12-21	20.25	20.25	19.88	20.00	61300
1994-12-22	20.13	20.25	20.00	20.13	81400
1994-12-23	20.00	20.13	20.00	20.00	24100
1994-12-27	20.00	20.25	20.00	20.00	78700
1994-12-28	20.00	20.13	19.88	19.88	71200
1994-12-29	19.88	20.00	19.75	19.88	96100
1994-12-30	19.88	20.00	19.75	19.88	110700
1995-01-03	20.00	20.00	19.88	20.00	19600
1995-01-04	20.00	20.00	19.88	20.00	33400
1995-01-05	20.00	20.00	19.88	20.00	39000
1995-01-06	20.00	20.13	19.88	20.13	27500
1995-01-09	20.00	20.13	20.00	20.00	48600
1995-01-10	20.13	20.13	20.00	20.00	33800
1995-01-11	20.00	20.13	20.00	20.13	75100
1995-01-12	20.13	20.13	20.00	20.13	51700
1995-01-13	20.00	20.13	20.00	20.13	30400
1995-01-16	20.13	20.25	20.00	20.25	308400
1995-01-17	20.25	20.50	20.13	20.25	44300
1995-01-18	20.38	20.38	20.25	20.38	16800
1995-01-19	20.25	20.38	20.25	20.38	32900
1995-01-20	20.25	20.38	20.25	20.25	34100
1995-01-23	20.25	20.25	20.13	20.25	27000
1995-01-24	20.13	20.25	20.00	20.00	29600
1995-01-25	20.13	20.25	20.13	20.25	52900
1995-01-26	20.25	20.25	20.13	20.25	16100
1995-01-27	20.38	20.38	20.13	20.25	31900
1995-01-30	20.38	20.38	20.13	20.13	23500
1995-01-31	20.13	20.25	20.13	20.25	28500
1995-02-01	20.25	20.25	20.13	20.13	24000
1995-02-02	20.13	20.25	20.13	20.13	32800
1995-02-03	20.13	20.38	20.13	20.38	60100
1995-02-06	20.38	20.38	20.25	20.38	50100
1995-02-07	20.38	20.50	20.38	20.38	54900
1995-02-08	20.38	20.50	20.38	20.50	44600
1995-02-09	20.38	20.63	20.38	20.63	36000
1995-02-10	20.63	20.63	20.38	20.50	28000
1995-02-13	20.50	20.50	20.00	20.38	57800
1995-02-14	20.50	20.50	20.38	20.38	37700
1995-02-15	20.38	20.88	20.38	20.88	104600
1995-02-16	20.75	20.75	20.63	20.63	54200
1995-02-17	20.75	20.88	20.75	20.75	39500
1995-02-21	20.75	20.88	20.63	20.88	56600
1995-02-22	20.75	20.88	20.75	20.75	30700
1995-02-23	20.88	20.88	20.75	20.75	32900
1995-02-24	20.88	20.88	20.75	20.88	50100
1995-02-27	20.88	20.88	20.75	20.75	42000
1995-02-28	20.75	20.88	20.63	20.88	34500
1995-03-01	20.75	20.88	20.75	20.75	35600
1995-03-02	20.75	20.75	20.63	20.75	38200
1995-03-03	20.63	20.75	20.50	20.50	34200
1995-03-06	20.50	20.63	20.50	20.63	34900
1995-03-07	20.63	20.63	20.50	20.63	47300
1995-03-08	20.63	20.75	20.50	20.50	34600
1995-03-09	20.63	20.63	20.50	20.63	21500
1995-03-10	20.50	20.75	20.50	20.63	56000
1995-03-13	20.63	20.63	20.50	20.50	48700
1995-03-14	20.63	20.75	20.50	20.63	77500
1995-03-15	20.63	20.75	20.50	20.63	70800
1995-03-16	20.63	21.00	20.63	20.75	77600
1995-03-17	20.75	20.88	20.75	20.88	37700
1995-03-20	20.75	20.88	20.63	20.88	45800
1995-03-21	20.75	20.88	20.63	20.88	57900
1995-03-22	20.75	20.88	20.63	20.75	46900
1995-03-23	20.75	20.88	20.63	20.75	37500
1995-03-24	20.75	20.88	20.75	20.75	47200
1995-03-27	20.88	21.00	20.88	21.00	80500
1995-03-28	21.00	21.00	20.88	21.00	36100
1995-03-29	21.00	21.13	21.00	21.00	44400
1995-03-30	21.00	21.00	20.88	20.88	29400
1995-03-31	20.88	21.00	20.75	21.00	58200
1995-04-03	20.88	21.00	20.88	20.88	18900
1995-04-04	21.00	21.25	21.00	21.13	85200
1995-04-05	21.00	21.25	21.00	21.00	27200
1995-04-06	21.00	21.13	21.00	21.00	20700
1995-04-07	21.00	21.13	21.00	21.13	47800
1995-04-10	21.00	21.25	21.00	21.25	65100
1995-04-11	21.25	21.25	21.00	21.13	48400
1995-04-12	21.13	21.25	21.13	21.25	28000
1995-04-13	21.13	21.38	21.13	21.13	36900
1995-04-17	21.25	21.38	21.13	21.13	44700
1995-04-18	21.25	21.50	21.25	21.50	74100
1995-04-19	21.50	21.63	21.50	21.63	78300
1995-04-20	21.50	21.63	21.38	21.50	62600
1995-04-21	21.63	21.63	21.50	21.50	49000
1995-04-24	21.63	21.75	21.50	21.75	53300
1995-04-25	21.75	21.88	21.63	21.75	67400
1995-04-26	21.75	21.75	21.50	21.63	59000
1995-04-27	21.75	21.75	21.63	21.63	31400
1995-04-28	21.63	21.75	21.50	21.63	37600
1995-05-01	21.63	21.75	21.50	21.75	42500
1995-05-02	21.63	21.88	21.63	21.75	42000
1995-05-03	21.75	22.13	21.75	22.13	49800
1995-05-04	22.13	22.38	22.00	22.25	64400
1995-05-05	22.25	22.38	22.13	22.25	44000
1995-05-08	22.25	22.25	22.13	22.25	28900
1995-05-09	22.38	22.38	22.25	22.38	45300
1995-05-10	22.25	22.38	22.25	22.38	66500
1995-05-11	22.38	22.63	22.38	22.63	64400
1995-05-12	22.50	22.63	22.50	22.50	50800
1995-05-15	22.63	22.75	22.50	22.75	26700
1995-05-16	22.63	22.75	22.63	22.63	38500
1995-05-17	22.75	22.75	22.38	22.38	40800
1995-05-18	22.38	22.50	22.13	22.13	64600
1995-05-19	22.00	22.13	21.75	21.88	64300
1995-05-22	21.88	22.13	21.88	22.13	63700
1995-05-23	22.13	22.25	22.00	22.13	50800
1995-05-24	22.25	22.38	22.25	22.38	39600
1995-05-25	22.25	22.38	22.25	22.38	25900
1995-05-26	22.25	22.25	21.88	22.00	50100
1995-05-30	22.13	22.25	22.00	22.13	50000
1995-05-31	22.13	22.38	22.00	22.38	57400
1995-06-01	22.25	22.38	22.25	22.25	62400
1995-06-02	22.38	22.50	22.25	22.38	74200
1995-06-05	22.50	22.50	22.38	22.38	33200
1995-06-06	22.38	22.63	22.38	22.63	39300
1995-06-07	22.50	22.63	22.50	22.63	41000
1995-06-08	22.63	22.63	22.50	22.50	25900
1995-06-09	22.50	22.63	22.25	22.25	47500
1995-06-12	22.38	22.50	22.38	22.50	53700
1995-06-13	22.63	22.63	22.50	22.63	62700
1995-06-14	22.50	22.63	22.38	22.63	96800
1995-06-15	22.50	22.75	22.50	22.63	48000
1995-06-16	22.63	22.63	22.63	22.63	24500
1995-06-19	22.75	23.00	22.63	23.00	78700
1995-06-20	22.88	23.00	22.88	22.88	41800
1995-06-21	22.75	22.88	22.63	22.63	37500
1995-06-22	22.75	23.00	22.63	22.88	46300
1995-06-23	22.88	23.00	22.88	23.00	44200
1995-06-26	23.00	23.00	22.75	22.75	43400
1995-06-27	22.75	22.88	22.63	22.63	44500
1995-06-28	22.75	22.75	22.63	22.75	34500
1995-06-29	22.75	22.75	22.50	22.75	49700
1995-06-30	22.75	22.75	22.63	22.63	21200
1995-07-03	22.63	22.75	22.63	22.63	10700
1995-07-05	22.88	23.13	22.88	22.88	73200
1995-07-06	22.88	23.13	22.88	23.13	50900
1995-07-07	23.13	23.38	23.00	23.13	78900
1995-07-10	23.25	23.50	23.25	23.25	66000
1995-07-11	23.25	23.38	23.13	23.13	42500
1995-07-12	23.13	23.38	23.13	23.13	58000
1995-07-13	23.25	23.38	23.13	23.25	26200
1995-07-14	23.38	23.38	23.13	23.13	36900
1995-07-17	23.25	23.38	23.25	23.38	61500
1995-07-18	23.38	23.38	23.00	23.13	61500
1995-07-19	23.00	23.00	22.38	22.50	83200
1995-07-20	22.63	22.88	22.50	22.88	88400
1995-07-21	22.88	23.00	22.75	22.88	24400
1995-07-24	23.00	23.13	22.88	23.13	33700
1995-07-25	23.00	23.25	23.00	23.25	55100
1995-07-26	23.25	23.38	23.13	23.38	43400
1995-07-27	23.38	23.50	23.13	23.25	116400
1995-07-28	23.25	23.25	23.00	23.25	30500
1995-07-31	23.13	23.25	23.13	23.25	18100
1995-08-01	23.25	23.25	22.88	23.00	70200
1995-08-02	23.00	23.25	23.00	23.00	58200
1995-08-03	22.88	22.88	22.75	22.88	30700
1995-08-04	22.88	23.00	22.75	22.75	16100
1995-08-07	22.88	23.00	22.75	22.88	46200
1995-08-08	22.88	23.13	22.88	23.00	36500
1995-08-09	23.00	23.13	23.00	23.00	23800
1995-08-10	23.00	23.13	22.88	23.00	41800
1995-08-11	22.88	23.00	22.75	22.88	22000
1995-08-14	22.75	22.88	22.63	22.63	50900
1995-08-15	22.75	22.75	22.63	22.63	39200
1995-08-16	22.75	22.88	22.63	22.75	50100
1995-08-17	22.75	23.00	22.75	22.75	50500
1995-08-18	22.88	22.88	22.75	22.88	32300
1995-08-21	23.00	23.00	22.88	22.88	32200
1995-08-22	23.00	23.00	22.88	22.88	59200
1995-08-23	22.88	23.13	22.88	23.00	61500
1995-08-24	23.00	23.13	22.88	22.88	34600
1995-08-25	22.88	23.13	22.88	23.00	32500
1995-08-28	23.13	23.25	23.00	23.13	34400
1995-08-29	23.13	23.13	22.88	23.00	43400
1995-08-30	23.13	23.13	23.00	23.13	18000
1995-08-31	23.13	23.25	23.00	23.25	23500
1995-09-01	23.13	23.25	23.13	23.25	27800
1995-09-05	23.13	23.50	23.13	23.50	48700
1995-09-06	23.63	23.63	23.50	23.50	70900
1995-09-07	23.50	23.63	23.38	23.50	34100
1995-09-08	23.50	23.63	23.38	23.50	41100
1995-09-11	23.38	23.63	23.38	23.50	58000
1995-09-12	23.75	23.75	23.63	23.63	73300
1995-09-13	23.75	23.75	23.63	23.63	33200
1995-09-14	23.75	24.00	23.63	24.00	68700
1995-09-15	23.88	24.00	23.75	23.75	31200
1995-09-18	23.75	23.88	23.75	23.88	32800
1995-09-19	23.75	23.88	23.75	23.75	42600
1995-09-20	23.75	23.75	23.63	23.75	22000
1995-09-21	23.75	23.75	23.63	23.75	42900
1995-09-22	23.63	23.63	23.50	23.50	53200
1995-09-25	23.63	23.63	23.38	23.38	43300
1995-09-26	23.38	23.63	23.38	23.50	77000
1995-09-27	23.38	23.38	23.13	23.25	33900
1995-09-28	23.25	23.50	23.25	23.50	26800
1995-09-29	23.50	23.63	23.50	23.50	30700
1995-10-02	23.63	23.63	23.38	23.38	33900
1995-10-03	23.50	23.50	23.25	23.25	35000
1995-10-04	23.38	23.38	23.25	23.25	25500
1995-10-05	23.38	23.38	23.25	23.38	31000
1995-10-06	23.25	23.38	23.25	23.25	25200
1995-10-09	23.25	23.38	23.00	23.13	38100
1995-10-10	23.00	23.00	22.63	23.00	66100
1995-10-11	23.00	23.00	22.88	22.88	57000
1995-10-12	22.88	23.13	22.88	23.00	68500
1995-10-13	23.00	23.38	23.00	23.25	77300
1995-10-16	23.25	23.38	23.25	23.25	33500
1995-10-17	23.25	23.38	23.25	23.38	48500
1995-10-18	23.38	23.50	23.38	23.38	20800
1995-10-19	23.38	23.38	23.25	23.38	30900
1995-10-20	23.25	23.38	23.25	23.25	62200
1995-10-23	23.25	23.25	23.00	23.13	51700
1995-10-24	23.13	23.25	23.00	23.13	62700
1995-10-25	23.25	23.25	22.88	22.88	91900
1995-10-26	22.88	23.00	22.63	22.75	79800
1995-10-27	22.63	22.75	22.50	22.75	74500
1995-10-30	22.88	22.88	22.75	22.75	30000
1995-10-31	22.88	23.00	22.88	22.88	49100
1995-11-01	22.88	23.13	22.75	23.00	63200
1995-11-02	23.13	23.38	23.13	23.13	94500
1995-11-03	23.25	23.38	23.13	23.38	58600
1995-11-06	23.25	23.50	23.25	23.50	67400
1995-11-07	23.50	23.50	23.25	23.38	49400
1995-11-08	23.38	23.50	23.25	23.38	49500
1995-11-09	23.38	23.50	23.38	23.38	67300
1995-11-10	23.38	23.63	23.38	23.50	98500
1995-11-13	23.38	23.63	23.38	23.38	48100
1995-11-14	23.50	23.50	23.38	23.50	49100
1995-11-15	23.50	23.75	23.50	23.63	97000
1995-11-16	23.63	23.88	23.63	23.88	47600
1995-11-17	23.75	24.00	23.75	23.88	44900
1995-11-20	23.88	24.13	23.88	24.00	56000
1995-11-21	24.00	24.13	24.00	24.13	61900
1995-11-22	24.13	24.13	24.00	24.13	101000
1995-11-24	24.00	24.13	24.00	24.00	10200
1995-11-27	24.13	24.25	24.13	24.13	95700
1995-11-28	24.13	24.25	24.13	24.13	28300
1995-11-29	24.25	24.38	24.13	24.25	60200
1995-11-30	24.38	24.50	24.25	24.38	72400
1995-12-01	24.38	24.63	24.38	24.63	94200
1995-12-04	24.50	24.75	24.50	24.75	120400
1995-12-05	24.75	25.00	24.75	24.88	352900
1995-12-06	22.88	23.13	22.75	23.13	834500
1995-12-07	23.13	23.13	23.00	23.00	634100
1995-12-08	23.00	23.13	22.88	23.00	67400
1995-12-11	23.00	23.00	22.88	22.88	59400
1995-12-12	22.88	22.88	22.63	22.88	55200
1995-12-13	22.75	23.00	22.50	23.00	89900
1995-12-14	23.00	23.00	22.88	22.88	86600
1995-12-15	23.00	23.00	22.88	22.88	41000
1995-12-18	22.75	22.75	22.50	22.50	63000
1995-12-19	22.50	22.63	22.25	22.38	66600
1995-12-20	22.50	22.63	22.50	22.50	36800
1995-12-21	22.50	22.75	22.50	22.75	18000
1995-12-22	22.63	22.63	22.50	22.63	46500
1995-12-26	22.63	22.88	22.63	22.88	147000
1995-12-27	22.75	22.88	22.63	22.75	29700
1995-12-28	22.75	22.88	22.63	22.75	83800
1995-12-29	22.75	22.75	22.63	22.63	106800
1996-01-02	22.88	23.25	22.88	23.25	179500
1996-01-03	23.13	23.38	23.13	23.25	120900
1996-01-04	23.25	23.50	23.13	23.25	136200
1996-01-05	23.25	23.38	23.13	23.38	86900
1996-01-08	23.25	23.38	23.25	23.25	39400
1996-01-09	23.38	23.38	23.13	23.25	101400
1996-01-10	23.25	23.25	22.63	22.63	138100
1996-01-11	22.63	22.88	22.63	22.88	88800
1996-01-12	22.75	22.88	22.63	22.75	76200
1996-01-15	22.63	22.75	22.63	22.75	41600
1996-01-16	22.75	23.00	22.63	23.00	101000
1996-01-17	22.75	22.88	22.75	22.88	25200
1996-01-18	22.75	23.13	22.75	23.00	145200
1996-01-19	22.88	23.25	22.88	23.13	68200
1996-01-22	23.13	23.13	23.00	23.13	38400
1996-01-23	23.13	23.13	23.00	23.13	41600
1996-01-24	23.00	23.25	23.00	23.25	35400
1996-01-25	23.25	23.50	23.25	23.38	101800
1996-01-26	23.25	23.38	23.25	23.38	55400
1996-01-29	23.38	23.50	23.25	23.25	56100
1996-01-30	23.38	23.63	23.38	23.63	54300
1996-01-31	23.63	23.75	23.50	23.75	48300
1996-02-01	23.63	23.75	23.63	23.75	66500
1996-02-02	23.75	23.88	23.75	23.75	885200
1996-02-05	23.88	24.00	23.75	24.00	76400
1996-02-06	24.00	24.13	23.88	24.00	52800
1996-02-07	24.00	24.13	23.88	24.00	77100
1996-02-08	24.00	24.13	23.88	24.13	119700
1996-02-09	24.13	24.25	24.00	24.13	84100
1996-02-12	24.13	24.50	24.13	24.50	90900
1996-02-13	24.25	24.50	24.25	24.25	77400
1996-02-14	24.13	24.25	24.13	24.13	81800
1996-02-15	24.25	24.25	24.13	24.13	83500
1996-02-16	24.13	24.25	24.00	24.00	69700
1996-02-20	23.88	24.00	23.75	23.75	75600
1996-02-21	23.75	24.13	23.75	24.00	78600
1996-02-22	24.00	24.50	24.00	24.50	67200
1996-02-23	24.38	24.50	24.13	24.25	65800
1996-02-26	24.25	24.38	24.13	24.25	111300
1996-02-27	24.13	24.25	23.88	23.88	84000
1996-02-28	24.00	24.25	23.88	23.88	88800
1996-02-29	23.88	23.88	23.75	23.75	72300
1996-03-01	24.00	24.00	23.75	24.00	74300
1996-03-04	23.88	24.25	23.88	24.13	110000
1996-03-05	24.00	24.25	24.00	24.25	58500
1996-03-06	24.13	24.25	24.13	24.13	55100
1996-03-07	24.13	24.13	24.00	24.00	40500
1996-03-08	23.88	23.88	23.38	23.50	127900
1996-03-11	23.38	23.75	23.38	23.63	97700
1996-03-12	23.63	23.63	23.38	23.63	60800
1996-03-13	23.63	23.75	23.63	23.63	53400
1996-03-14	23.75	23.88	23.63	23.75	34900
1996-03-15	23.88	23.88	23.75	23.88	53900
1996-03-18	23.88	24.25	23.88	24.13	65200
1996-03-19	24.25	24.38	24.13	24.38	77900
1996-03-20	24.00	24.13	23.88	24.00	35300
1996-03-21	23.88	24.00	23.88	23.88	46200
1996-03-22	24.00	24.13	24.00	24.00	27100
1996-03-25	24.25	24.38	24.13	24.25	34800
1996-03-26	24.13	24.25	24.13	24.25	31000
1996-03-27	24.25	24.25	24.13	24.13	26600
1996-03-28	24.13	24.13	24.00	24.13	30200
1996-03-29	24.13	24.13	23.88	23.88	57400
1996-04-01	24.00	24.13	23.88	24.13	76000
1996-04-02	24.13	24.25	24.13	24.25	78600
1996-04-03	24.25	24.25	24.13	24.25	37100
1996-04-04	24.13	24.25	24.13	24.25	14900
1996-04-08	24.00	24.13	23.75	24.00	103400
1996-04-09	24.00	24.00	23.88	24.00	60500
1996-04-10	23.88	24.00	23.63	23.75	83100
1996-04-11	23.63	23.75	23.38	23.50	56000
1996-04-12	23.50	23.88	23.50	23.88	36200
1996-04-15	23.88	24.00	23.88	24.00	78200
1996-04-16	24.00	24.25	23.88	24.25	54600
1996-04-17	24.13	24.25	24.00	24.13	51500
1996-04-18	24.00	24.25	24.00	24.13	72700
1996-04-19	24.13	24.25	24.13	24.13	34800
1996-04-22	24.25	24.38	24.25	24.38	42500
1996-04-23	24.38	24.50	24.25	24.50	31200
1996-04-24	24.38	24.50	24.25	24.38	30400
1996-04-25	24.38	24.75	24.13	24.38	49000
1996-04-26	24.50	24.50	24.38	24.38	39700
1996-04-29	24.38	24.50	24.38	24.50	30800
1996-04-30	24.38	24.63	24.38	24.63	41700
1996-05-01	24.63	24.75	24.50	24.75	58000
1996-05-02	24.50	24.50	24.25	24.25	50500
1996-05-03	24.38	24.38	24.00	24.13	94100
1996-05-06	24.13	24.25	24.13	24.13	46200
1996-05-07	24.13	24.25	24.00	24.13	38500
1996-05-08	24.00	24.13	23.63	24.00	149600
1996-05-09	24.00	24.13	24.00	24.00	71400
1996-05-10	24.13	24.25	24.13	24.25	61000
1996-05-13	24.25	24.50	24.13	24.50	88300
1996-05-14	24.50	24.63	24.38	24.50	53200
1996-05-15	24.50	24.63	24.50	24.63	27200
1996-05-16	24.50	24.63	24.38	24.50	56700
1996-05-17	24.50	24.88	24.50	24.75	111300
1996-05-20	24.88	24.88	24.63	24.75	62500
1996-05-21	24.75	24.88	24.63	24.75	65100
1996-05-22	24.75	24.75	24.63	24.75	43600
1996-05-23	24.88	24.88	24.63	24.63	89100
1996-05-24	24.63	24.75	24.63	24.75	88000
1996-05-28	24.75	24.75	24.50	24.63	90400
1996-05-29	24.50	24.63	24.50	24.50	52000
1996-05-30	24.50	24.75	24.50	24.75	26600
1996-05-31	24.63	24.75	24.50	24.63	64600
1996-06-03	24.50	24.88	24.50	24.75	68400
1996-06-04	24.75	25.00	24.75	24.88	115000
1996-06-05	24.88	25.00	24.75	25.00	69500
1996-06-06	25.00	25.13	25.00	25.00	58700
1996-06-07	24.88	24.88	24.63	24.88	103800
1996-06-10	25.00	25.13	24.88	25.00	61200
1996-06-11	25.00	25.25	25.00	25.13	69800
1996-06-12	25.00	25.13	25.00	25.00	47600
1996-06-13	25.13	25.13	24.88	25.00	32200
1996-06-14	24.88	25.00	24.88	25.00	29800
1996-06-17	24.88	25.13	24.88	25.00	43700
1996-06-18	25.00	25.13	24.88	24.88	73700
1996-06-19	24.25	24.25	24.13	24.25	72500
1996-06-20	24.25	24.25	24.00	24.00	78700
1996-06-21	24.13	24.13	24.00	24.13	36700
1996-06-24	24.00	24.13	24.00	24.13	42200
1996-06-25	24.13	24.13	24.00	24.00	31000
1996-06-26	24.00	24.13	23.88	24.00	42900
1996-06-27	23.88	24.00	23.75	23.88	91000
1996-06-28	23.88	24.00	23.88	24.00	88100
1996-07-01	24.00	24.25	24.00	24.25	149500
1996-07-02	24.38	24.38	24.25	24.25	79600
1996-07-03	24.25	24.38	24.25	24.38	21300
1996-07-05	24.25	24.25	24.00	24.00	21500
1996-07-08	23.88	24.00	23.75	23.88	48000
1996-07-09	23.88	23.88	23.63	23.88	61900
1996-07-10	23.75	23.88	23.63	23.75	17900
1996-07-11	23.75	23.75	23.25	23.25	75300
1996-07-12	23.38	23.38	23.25	23.38	88500
1996-07-15	23.38	23.38	22.75	22.88	72700
1996-07-16	22.88	22.88	22.25	22.75	127600
1996-07-17	23.00	23.13	23.00	23.13	80800
1996-07-18	23.00	23.38	23.00	23.38	42900
1996-07-19	23.25	23.38	23.13	23.13	61300
1996-07-22	23.25	23.25	22.88	22.88	30500
1996-07-23	22.88	23.13	22.50	22.63	56200
1996-07-24	22.38	22.63	22.25	22.50	110400
1996-07-25	22.63	22.75	22.63	22.75	77100
1996-07-26	22.75	22.88	22.63	22.63	46700
1996-07-29	22.63	22.75	22.63	22.63	59400
1996-07-30	22.75	22.75	22.63	22.75	53200
1996-07-31	22.75	22.88	22.63	22.75	41000
1996-08-01	22.88	23.13	22.75	23.00	128800
1996-08-02	23.13	23.38	23.13	23.38	87800
1996-08-05	23.50	23.50	23.25	23.38	35300
1996-08-06	23.38	23.38	23.25	23.38	25900
1996-08-07	23.38	23.50	23.38	23.50	18200
1996-08-08	23.38	23.63	23.38	23.50	41500
1996-08-09	23.63	23.75	23.63	23.63	48900
1996-08-12	23.63	23.75	23.63	23.75	61600
1996-08-13	23.75	23.75	23.63	23.75	29300
1996-08-14	23.75	23.75	23.50	23.50	47300
1996-08-15	23.50	23.63	23.50	23.63	14700
1996-08-16	23.63	23.75	23.50	23.63	36600
1996-08-19	23.63	23.88	23.63	23.88	41900
1996-08-20	23.88	24.00	23.75	24.00	48100
1996-08-21	23.88	24.00	23.88	24.00	38200
1996-08-22	24.00	24.13	23.88	24.13	64400
1996-08-23	24.00	24.00	23.75	23.75	79100
1996-08-26	23.88	23.88	23.75	23.75	21900
1996-08-27	23.75	23.88	23.75	23.88	47000
1996-08-28	23.88	24.00	23.88	24.00	41700
1996-08-29	23.88	24.00	23.88	23.88	81500
1996-08-30	23.88	24.00	23.75	23.75	50400
1996-09-03	23.75	23.88	23.63	23.75	64600
1996-09-04	23.75	24.00	23.75	24.00	128800
1996-09-05	24.00	24.13	23.88	24.00	83700
1996-09-06	24.13	24.25	24.00	24.13	67300
1996-09-09	24.13	24.25	24.13	24.25	23400
1996-09-10	24.25	24.38	24.13	24.38	32200
1996-09-11	24.38	24.38	24.25	24.25	56900
1996-09-12	24.38	24.63	24.38	24.50	161000
1996-09-13	24.75	25.00	24.75	24.75	78800
1996-09-16	24.75	25.00	24.75	24.88	58400
1996-09-17	24.88	24.88	24.50	24.75	102200
1996-09-18	24.63	24.75	24.63	24.75	41200
1996-09-19	24.38	24.75	24.38	24.75	61200
1996-09-20	24.75	24.75	24.63	24.63	35200
1996-09-23	24.63	24.75	24.63	24.63	21700
1996-09-24	24.63	24.88	24.63	24.88	34000
1996-09-25	24.75	24.88	24.75	24.75	38800
1996-09-26	24.88	25.00	24.75	24.75	53400
1996-09-27	24.75	25.00	24.75	24.88	29700
1996-09-30	25.00	25.00	24.88	25.00	59000
1996-10-01	25.00	25.00	24.88	24.88	42300
1996-10-02	25.13	25.13	25.00	25.00	48000
1996-10-03	25.00	25.13	25.00	25.13	21400
1996-10-04	25.13	25.25	25.00	25.13	60100
1996-10-07	25.13	25.25	25.13	25.13	32000
1996-10-08	25.13	25.25	25.00	25.13	41100
1996-10-09	25.13	25.25	25.00	25.13	30200
1996-10-10	25.00	25.00	24.88	25.00	39000
1996-10-11	25.00	25.13	25.00	25.13	15700
1996-10-14	25.00	25.25	25.00	25.13	25400
1996-10-15	25.13	25.25	25.00	25.25	34000
1996-10-16	25.13	25.25	25.13	25.25	24100
1996-10-17	25.25	25.38	25.13	25.25	73200
1996-10-18	25.25	25.38	25.25	25.25	33300
1996-10-21	25.38	25.50	25.25	25.38	67100
1996-10-22	25.25	25.38	25.13	25.13	33000
1996-10-23	25.00	25.13	25.00	25.00	45100
1996-10-24	25.00	25.25	25.00	25.25	32700
1996-10-25	25.00	25.13	25.00	25.00	38300
1996-10-28	25.13	25.13	25.00	25.00	32400
1996-10-29	25.00	25.50	25.00	25.25	56200
1996-10-30	25.25	25.38	25.13	25.25	18100
1996-10-31	25.13	25.25	25.13	25.13	49500
1996-11-01	25.25	25.25	25.13	25.13	21200
1996-11-04	25.13	25.25	25.13	25.25	59300
1996-11-05	25.25	25.38	25.13	25.13	59500
1996-11-06	25.25	25.50	25.25	25.50	52400
1996-11-07	25.50	25.63	25.38	25.63	57300
1996-11-08	25.63	25.63	25.38	25.63	61500
1996-11-11	25.50	25.88	25.50	25.88	81200
1996-11-12	25.88	25.88	25.75	25.88	31200
1996-11-13	25.75	26.00	25.75	25.75	30000
1996-11-14	25.88	26.00	25.75	26.00	38100
1996-11-15	26.13	26.13	25.88	26.00	112300
1996-11-18	26.00	26.13	25.88	26.13	58700
1996-11-19	26.00	26.25	26.00	26.25	45900
1996-11-20	26.13	26.25	26.13	26.25	61000
1996-11-21	26.25	26.25	26.00	26.25	82400
1996-11-22	26.25	26.38	26.13	26.38	57700
1996-11-25	26.25	26.63	26.25	26.63	105600
1996-11-26	26.75	26.75	26.50	26.63	90600
1996-11-27	26.50	26.63	26.50	26.63	52100
1996-11-29	26.63	26.75	26.63	26.75	22200
1996-12-02	26.63	26.88	26.63	26.75	52100
1996-12-03	26.75	27.00	26.75	26.75	51500
1996-12-04	26.63	26.75	26.38	26.50	70400
1996-12-05	26.50	26.63	26.50	26.50	80500
1996-12-06	26.13	26.38	25.63	26.13	145800
1996-12-09	26.38	26.75	26.38	26.63	80300
1996-12-10	26.63	27.13	26.63	26.88	117500
1996-12-11	24.25	24.50	24.13	24.38	187100
1996-12-12	24.25	24.50	24.25	24.25	80200
1996-12-13	24.25	24.38	24.00	24.13	166900
1996-12-16	24.25	24.25	23.75	23.75	70100
1996-12-17	23.75	24.13	23.50	24.00	107100
1996-12-18	24.13	24.13	24.00	24.13	60300
1996-12-19	24.25	24.63	24.25	24.50	117400
1996-12-20	24.75	24.88	24.50	24.50	94200
1996-12-23	24.75	24.75	24.38	24.38	74600
1996-12-24	24.38	24.63	24.38	24.50	56500
1996-12-26	24.50	24.50	24.38	24.38	45500
1996-12-27	24.50	24.50	24.38	24.38	48200
1996-12-30	24.38	24.50	24.25	24.25	69300
1996-12-31	24.25	24.38	24.13	24.13	81100
1997-01-02	24.00	24.13	23.75	23.88	97400
1997-01-03	24.00	24.13	23.88	24.13	127100
1997-01-06	24.13	24.25	24.13	24.13	106600
1997-01-07	24.13	24.38	24.13	24.38	66300
1997-01-08	24.38	24.50	24.38	24.50	64500
1997-01-09	24.38	24.63	24.38	24.63	46600
1997-01-10	24.38	24.63	24.38	24.63	57600
1997-01-13	24.50	24.63	24.38	24.50	61000
1997-01-14	24.50	24.75	24.38	24.63	179000
1997-01-15	24.50	24.63	24.50	24.50	77100
1997-01-16	24.50	24.75	24.50	24.50	73000
1997-01-17	24.50	24.75	24.50	24.75	54300
1997-01-20	24.75	24.88	24.63	24.88	104600
1997-01-21	24.63	25.00	24.63	25.00	90400
1997-01-22	24.88	25.00	24.75	24.88	87500
1997-01-23	25.00	25.25	24.88	24.88	224400
1997-01-24	24.88	25.00	24.88	25.00	72300
1997-01-27	24.88	25.00	24.88	24.88	31200
1997-01-28	25.13	25.25	24.75	24.88	72600
1997-01-29	24.88	24.88	24.75	24.88	22000
1997-01-30	24.88	25.00	24.75	25.00	82700
1997-01-31	25.00	25.25	25.00	25.25	78500
1997-02-03	25.13	25.25	25.00	25.25	150200
1997-02-04	25.25	25.38	25.13	25.38	59700
1997-02-05	25.38	25.50	25.13	25.25	38000
1997-02-06	25.25	25.25	25.13	25.25	28000
1997-02-07	25.38	25.38	25.25	25.38	34200
1997-02-10	25.25	25.50	25.25	25.38	44900
1997-02-11	25.38	25.38	25.25	25.38	50000
1997-02-12	25.50	25.63	25.38	25.63	42800
1997-02-13	25.63	25.75	25.63	25.75	60100
1997-02-14	25.75	25.88	25.63	25.75	69600
1997-02-18	25.88	25.88	25.75	25.88	50500
1997-02-19	25.88	26.13	25.88	26.00	67800
1997-02-20	25.88	26.00	25.63	25.63	36200
1997-02-21	25.63	25.75	25.63	25.63	51700
1997-02-24	25.50	25.88	25.50	25.88	71100
1997-02-25	25.75	25.88	25.63	25.88	52400
1997-02-26	25.75	25.75	25.50	25.50	77600
1997-02-27	25.50	25.63	25.38	25.50	34600
1997-02-28	25.38	25.50	25.38	25.50	38300
1997-03-03	25.38	25.50	25.13	25.25	110300
1997-03-04	25.38	25.38	25.13	25.13	128500
1997-03-05	25.25	25.38	25.13	25.38	87300
1997-03-06	25.38	25.50	25.25	25.25	80200
1997-03-07	25.38	25.63	25.38	25.50	78700
1997-03-10	25.50	26.00	25.38	25.88	70900
1997-03-11	26.00	26.00	25.63	25.75	53900
1997-03-12	25.50	25.63	25.38	25.50	76200
1997-03-13	25.50	25.50	25.25	25.25	62500
1997-03-14	25.38	25.50	25.25	25.38	52400
1997-03-17	25.25	25.38	25.13	25.38	68600
1997-03-18	25.25	25.38	25.13	25.13	42300
1997-03-19	25.13	25.25	25.00	25.13	48000
1997-03-20	25.13	25.13	24.88	24.88	41200
1997-03-21	25.00	25.13	25.00	25.13	32900
1997-03-24	25.13	25.13	24.88	25.13	65800
1997-03-25	25.13	25.25	25.00	25.00	46600
1997-03-26	25.00	25.13	25.00	25.13	51000
1997-03-27	25.00	25.00	24.63	24.75	79000
1997-03-31	24.88	24.88	24.50	24.50	70500
1997-04-01	24.38	24.38	24.00	24.13	160500
1997-04-02	24.13	24.13	23.75	23.88	128400
1997-04-03	23.75	23.88	23.50	23.63	110200
1997-04-04	23.63	24.00	23.50	24.00	127700
1997-04-07	24.00	24.50	24.00	24.38	83100
1997-04-08	24.25	24.38	24.13	24.38	44600
1997-04-09	24.50	24.50	24.00	24.00	75800
1997-04-10	24.13	24.25	24.00	24.00	50600
1997-04-11	23.88	23.88	23.50	23.63	82900
1997-04-14	23.50	23.75	23.50	23.75	75900
1997-04-15	23.88	24.13	23.88	24.00	85900
1997-04-16	24.00	24.38	23.88	24.38	63700
1997-04-17	24.25	24.38	24.25	24.25	70400
1997-04-18	24.38	24.50	24.25	24.38	66700
1997-04-21	24.25	24.38	24.00	24.00	41500
1997-04-22	24.13	24.38	23.88	24.38	150700
1997-04-23	24.38	24.50	24.25	24.38	94100
1997-04-24	24.50	24.63	24.38	24.50	75400
1997-04-25	24.50	24.50	24.13	24.25	60400
1997-04-28	24.13	24.38	24.13	24.38	74800
1997-04-29	24.63	24.88	24.63	24.88	45200
1997-04-30	24.75	25.13	24.75	25.13	44800
1997-05-01	25.00	25.00	24.63	24.88	104100
1997-05-02	24.88	25.38	24.88	25.38	67300
1997-05-05	25.50	25.88	25.38	25.75	104500
1997-05-06	25.75	26.00	25.75	25.75	100800
1997-05-07	25.75	25.75	25.38	25.50	70600
1997-05-08	25.38	26.00	25.38	25.88	79500
1997-05-09	26.00	26.13	25.75	26.00	90500
1997-05-12	26.13	26.50	26.13	26.50	80400
1997-05-13	26.38	26.50	26.25	26.38	52400
1997-05-14	26.50	26.75	26.50	26.50	91400
1997-05-15	26.50	26.63	26.38	26.63	47300
1997-05-16	26.50	26.50	26.13	26.25	56700
1997-05-19	26.25	26.50	26.25	26.50	75300
1997-05-20	26.38	26.50	26.13	26.50	102800
1997-05-21	26.50	26.63	26.25	26.25	68300
1997-05-22	26.38	26.50	26.25	26.38	37700
1997-05-23	26.50	26.75	26.38	26.63	73000
1997-05-27	26.63	26.75	26.50	26.63	78200
1997-05-28	26.75	26.75	26.50	26.63	45000
1997-05-29	26.63	26.75	26.50	26.63	55300
1997-05-30	26.38	26.75	26.25	26.75	126100
1997-06-02	26.88	27.00	26.75	26.75	79300
1997-06-03	26.75	27.13	26.75	27.00	88800
1997-06-04	27.00	27.00	26.75	26.75	44300
1997-06-05	26.75	27.00	26.75	26.88	45600
1997-06-06	26.88	27.38	26.88	27.38	77000
1997-06-09	27.38	27.50	27.25	27.38	92000
1997-06-10	27.50	27.63	27.38	27.63	72500
1997-06-11	27.50	27.63	27.38	27.63	46200
1997-06-12	27.75	28.13	27.75	28.13	114800
1997-06-13	28.13	28.50	28.13	28.25	141300
1997-06-16	27.50	27.50	27.13	27.13	107800
1997-06-17	27.13	27.25	27.00	27.25	57500
1997-06-18	27.13	27.13	26.88	26.88	60100
1997-06-19	27.00	27.25	27.00	27.25	48000
1997-06-20	27.13	27.38	27.00	27.13	66100
1997-06-23	27.13	27.25	26.88	26.88	69700
1997-06-24	26.88	27.13	26.88	27.13	114300
1997-06-25	27.13	27.25	26.88	27.00	115700
1997-06-26	27.00	27.13	26.81	26.81	89400
1997-06-27	26.94	27.13	26.94	27.00	80400
1997-06-30	27.13	27.13	26.81	27.06	91600
1997-07-01	27.13	27.38	27.06	27.25	57800
1997-07-02	27.50	27.63	27.31	27.63	89600
1997-07-03	27.88	28.00	27.88	27.94	84400
1997-07-07	28.00	28.13	27.63	27.75	99900
1997-07-08	27.75	28.00	27.75	28.00	59800
1997-07-09	28.06	28.06	27.44	27.63	88800
1997-07-10	27.69	27.94	27.69	27.88	78400
1997-07-11	27.94	28.06	27.88	28.06	94900
1997-07-14	28.13	28.19	27.94	28.06	88100
1997-07-15	28.13	28.25	28.00	28.25	124400
1997-07-16	28.38	28.63	28.31	28.63	61100
1997-07-17	28.50	28.56	28.38	28.38	47100
1997-07-18	28.31	28.38	27.88	27.94	142600
1997-07-21	27.94	28.00	27.75	27.94	134800
1997-07-22	27.94	28.38	27.94	28.38	99000
1997-07-23	28.44	28.50	28.31	28.38	78300
1997-07-24	28.44	28.50	28.19	28.44	67600
1997-07-25	28.44	28.56	28.31	28.38	34500
1997-07-28	28.38	28.56	28.38	28.44	63300
1997-07-29	28.31	28.56	28.31	28.56	53600
1997-07-30	28.56	28.81	28.50	28.75	93500
1997-07-31	28.75	28.94	28.75	28.94	47900
1997-08-01	28.81	28.88	28.44	28.63	95100
1997-08-04	28.50	28.81	28.50	28.69	94000
1997-08-05	28.75	28.88	28.69	28.75	47000
1997-08-06	28.75	29.00	28.75	29.00	81800
1997-08-07	29.13	29.13	28.69	28.69	70500
1997-08-08	28.44	28.50	28.13	28.31	71900
1997-08-11	28.25	28.38	27.94	28.31	106600
1997-08-12	28.44	28.50	28.00	28.00	66900
1997-08-13	28.25	28.31	27.75	28.06	109900
1997-08-14	28.00	28.25	27.94	28.06	83600
1997-08-15	28.00	28.00	27.25	27.25	84100
1997-08-18	27.56	27.63	27.13	27.63	117900
1997-08-19	27.75	28.13	27.63	28.06	123700
1997-08-20	28.13	28.31	27.94	28.19	76700
1997-08-21	28.13	28.31	28.00	28.00	83000
1997-08-22	27.63	27.88	27.56	27.88	84300
1997-08-25	28.00	28.13	27.88	27.94	47800
1997-08-26	27.81	28.06	27.75	27.88	73700
1997-08-27	27.81	27.81	27.56	27.81	138900
1997-08-28	27.88	27.88	27.63	27.69	63600
1997-08-29	27.63	27.75	27.50	27.63	38400
1997-09-02	27.75	28.06	27.69	28.06	102900
1997-09-03	28.06	28.31	28.06	28.19	84100
1997-09-04	28.19	28.38	28.19	28.38	60200
1997-09-05	28.50	28.56	28.06	28.19	62600
1997-09-08	28.38	28.50	28.38	28.50	53100
1997-09-09	28.38	28.56	28.31	28.38	59300
1997-09-10	28.44	28.44	28.06	28.06	64300
1997-09-11	28.13	28.19	27.88	28.06	99200
1997-09-12	28.06	28.25	28.00	28.25	55900
1997-09-15	28.19	28.56	28.19	28.38	52200
1997-09-16	28.50	28.88	28.50	28.88	56000
1997-09-17	29.00	29.13	28.88	28.88	39500
1997-09-18	28.75	29.13	28.75	29.06	89300
1997-09-19	28.88	29.19	28.88	29.19	71200
1997-09-22	29.25	29.38	29.19	29.31	63300
1997-09-23	29.31	29.38	29.19	29.38	73300
1997-09-24	29.38	29.44	29.25	29.38	64800
1997-09-25	29.75	29.75	29.25	29.25	67100
1997-09-26	29.25	29.63	29.13	29.63	49800
1997-09-29	29.50	29.50	29.13	29.50	39600
1997-09-30	29.50	29.50	29.25	29.31	53300
1997-10-01	29.31	29.50	29.31	29.44	63700
1997-10-02	29.50	29.75	29.38	29.75	32400
1997-10-03	29.88	30.13	29.81	29.88	59000
1997-10-06	30.00	30.06	29.94	30.00	58300
1997-10-07	30.06	30.50	29.94	30.50	79400
1997-10-08	30.38	30.38	30.06	30.19	60000
1997-10-09	30.00	30.25	29.94	30.13	38500
1997-10-10	29.88	29.88	29.69	29.81	93600
1997-10-13	29.75	29.94	29.63	29.75	46200
1997-10-14	29.88	30.00	29.69	30.00	38600
1997-10-15	29.75	29.88	29.63	29.81	34900
1997-10-16	30.00	30.00	29.56	29.56	65400
1997-10-17	29.50	29.50	28.88	29.13	87100
1997-10-20	29.19	29.25	28.94	29.25	51500
1997-10-21	29.38	29.63	29.19	29.56	31600
1997-10-22	29.63	29.63	29.31	29.44	55200
1997-10-23	29.06	29.06	28.75	28.94	41400
1997-10-24	29.13	29.31	28.88	28.88	81500
1997-10-27	28.50	28.63	26.94	27.00	102600
1997-10-28	26.19	28.25	26.13	28.19	152900
1997-10-29	28.25	28.44	27.50	27.69	109200
1997-10-30	27.31	27.69	27.13	27.31	104700
1997-10-31	27.38	27.81	27.38	27.75	94500
1997-11-03	27.75	28.50	27.75	28.50	84300
1997-11-04	28.38	28.63	28.25	28.56	66700
1997-11-05	28.63	29.13	28.50	28.88	58800
1997-11-06	28.88	28.88	28.56	28.69	29600
1997-11-07	28.19	28.38	28.00	28.06	66900
1997-11-10	28.19	28.44	28.19	28.19	20700
1997-11-11	28.25	28.31	28.19	28.25	53000
1997-11-12	28.25	28.31	27.75	27.75	103400
1997-11-13	27.81	28.00	27.56	27.94	80800
1997-11-14	27.94	28.25	27.94	28.19	62700
1997-11-17	28.31	28.81	28.31	28.81	27000
1997-11-18	28.69	28.88	28.56	28.56	73400
1997-11-19	28.50	28.81	28.50	28.81	20700
1997-11-20	28.88	29.25	28.88	29.19	62300
1997-11-21	29.19	29.31	28.94	29.13	72500
1997-11-24	29.00	29.19	28.69	28.75	100600
1997-11-25	29.00	29.13	28.88	29.00	58300
1997-11-26	29.19	29.19	28.94	29.06	49000
1997-11-28	29.00	29.19	29.00	29.19	40300
1997-12-01	29.25	29.63	29.13	29.56	73100
1997-12-02	29.50	29.56	29.31	29.38	70900
1997-12-03	29.50	29.63	29.25	29.63	101200
1997-12-04	29.75	29.81	29.44	29.50	99700
1997-12-05	29.38	29.75	29.25	29.75	152400
1997-12-08	29.75	29.81	29.63	29.69	164300
1997-12-09	29.75	29.75	29.38	29.50	570200
1997-12-10	26.75	26.75	26.25	26.50	164500
1997-12-11	26.19	26.25	25.88	26.06	170800
1997-12-12	26.19	26.19	25.56	25.88	125200
1997-12-15	25.88	26.50	25.88	26.50	89000
1997-12-16	26.50	26.69	26.13	26.31	85500
1997-12-17	26.44	26.56	26.25	26.25	58200
1997-12-18	26.25	26.38	25.63	25.81	63300
1997-12-19	25.75	25.88	24.88	25.69	100600
1997-12-22	26.38	26.38	25.94	26.25	129400
1997-12-23	26.19	26.25	25.94	26.00	80700
1997-12-24	26.06	26.06	25.63	25.88	54200
1997-12-26	25.75	26.00	25.75	25.94	19400
1997-12-29	25.94	26.38	25.94	26.38	111100
1997-12-30	26.25	26.63	26.25	26.50	110400
1997-12-31	26.50	26.88	26.50	26.69	66800
1998-01-02	26.56	26.75	26.50	26.63	103200
1998-01-05	26.63	26.88	26.56	26.75	230800
1998-01-06	26.69	26.69	26.50	26.56	69900
1998-01-07	26.50	26.56	26.06	26.50	68600
1998-01-08	26.38	26.38	26.06	26.25	83100
1998-01-09	26.19	26.19	25.38	25.38	178300
1998-01-12	25.13	25.75	25.13	25.75	102800
1998-01-13	25.75	26.25	25.75	26.19	94000
1998-01-14	26.19	26.38	26.00	26.38	192700
1998-01-15	26.19	26.19	26.00	26.19	53400
1998-01-16	26.19	26.50	26.19	26.44	95100
1998-01-20	26.50	26.75	26.44	26.75	79800
1998-01-21	26.50	26.56	26.31	26.50	70400
1998-01-22	26.38	26.44	26.25	26.31	103700
1998-01-23	26.38	26.44	26.00	26.19	81200
1998-01-26	26.19	26.38	26.19	26.25	438600
1998-01-27	26.25	26.63	26.25	26.63	79800
1998-01-28	26.63	26.81	26.50	26.75	40700
1998-01-29	26.81	27.13	26.75	27.00	68900
1998-01-30	27.00	27.00	26.75	26.88	65100
1998-02-02	27.13	27.38	27.06	27.31	86400
1998-02-03	27.25	27.38	27.13	27.38	98300
1998-02-04	27.25	27.44	27.25	27.44	57900
1998-02-05	27.50	27.50	27.31	27.38	58900
1998-02-06	27.50	27.81	27.38	27.75	72600
1998-02-09	27.63	27.88	27.56	27.63	100200
1998-02-10	27.69	28.00	27.69	27.94	55900
1998-02-11	27.88	27.94	27.75	27.88	63100
1998-02-12	27.69	28.00	27.63	27.94	72300
1998-02-13	27.81	27.94	27.75	27.88	46000
1998-02-17	28.00	28.25	27.88	28.00	79600
1998-02-18	28.00	28.19	27.94	28.13	109400
1998-02-19	28.13	28.13	27.94	28.00	107900
1998-02-20	28.06	28.19	27.88	28.19	115400
1998-02-23	28.25	28.38	28.19	28.38	135100
1998-02-24	28.25	28.50	28.19	28.25	75100
1998-02-25	28.38	28.69	28.38	28.63	76700
1998-02-26	28.56	28.56	28.25	28.44	116800
1998-02-27	28.44	28.56	28.31	28.56	88400
1998-03-02	28.63	28.81	28.56	28.63	130700
1998-03-03	28.50	28.75	28.38	28.63	114800
1998-03-04	28.56	28.69	28.38	28.50	106400
1998-03-05	28.25	28.44	28.13	28.19	64200
1998-03-06	28.31	28.63	28.31	28.56	87700
1998-03-09	28.75	28.88	28.56	28.63	53700
1998-03-10	28.81	28.94	28.81	28.88	42600
1998-03-11	29.13	29.19	28.94	29.19	98300
1998-03-12	29.19	29.25	28.81	29.00	63100
1998-03-13	29.06	29.25	29.00	29.13	30200
1998-03-16	29.19	29.38	29.19	29.31	59600
1998-03-17	29.13	29.44	29.06	29.06	99500
1998-03-18	29.19	29.44	29.13	29.31	62700
1998-03-19	29.31	29.56	29.31	29.38	45400
1998-03-20	29.50	29.69	29.44	29.63	71500
1998-03-23	29.63	29.69	29.44	29.50	88600
1998-03-24	29.63	29.88	29.56	29.75	65600
1998-03-25	30.00	30.00	29.50	29.63	67500
1998-03-26	29.56	29.75	29.38	29.69	69300
1998-03-27	29.81	29.88	29.44	29.69	106500
1998-03-30	29.56	29.94	29.38	29.44	64100
1998-03-31	29.50	29.88	29.50	29.63	79800
1998-04-01	29.69	29.75	29.50	29.69	63700
1998-04-02	29.75	29.94	29.69	29.94	72500
1998-04-03	30.00	30.13	29.88	30.06	117800
1998-04-06	30.06	30.31	30.00	30.06	130600
1998-04-07	30.00	30.00	29.56	29.75	104300
1998-04-08	29.75	29.88	29.31	29.50	103300
1998-04-09	29.56	29.75	29.56	29.69	84900
1998-04-13	29.75	29.75	29.25	29.56	63700
1998-04-14	29.56	29.81	29.44	29.75	111100
1998-04-15	29.81	29.88	29.69	29.88	107500
1998-04-16	29.69	29.75	29.56	29.63	60400
1998-04-17	29.56	29.81	29.56	29.81	79300
1998-04-20	29.88	29.88	29.25	29.81	96000
1998-04-21	29.81	30.00	29.75	29.88	85100
1998-04-22	29.94	30.00	29.88	30.00	58100
1998-04-23	29.94	29.94	29.25	29.44	152700
1998-04-24	29.50	29.63	28.88	29.13	107800
1998-04-27	28.88	28.88	28.25	28.50	98400
1998-04-28	28.63	28.88	28.56	28.63	75300
1998-04-29	28.69	28.88	28.56	28.81	74900
1998-04-30	29.06	29.44	28.94	29.25	61400
1998-05-01	29.25	29.50	29.19	29.50	32100
1998-05-04	29.38	29.63	29.38	29.56	84200
1998-05-05	29.50	29.50	29.19	29.31	69800
1998-05-06	29.44	29.50	29.00	29.00	123500
1998-05-07	29.00	29.19	28.69	28.75	43600
1998-05-08	28.75	29.19	28.75	29.06	48300
1998-05-11	29.19	29.31	29.00	29.00	165000
1998-05-12	29.00	29.19	29.00	29.19	101700
1998-05-13	29.25	29.31	29.19	29.31	66300
1998-05-14	29.19	29.31	29.06	29.19	39800
1998-05-15	29.25	29.25	29.06	29.13	68000
1998-05-18	29.06	29.25	28.88	29.06	141000
1998-05-19	29.19	29.38	29.19	29.25	138300
1998-05-20	29.31	29.50	29.25	29.50	162200
1998-05-21	29.50	29.63	29.38	29.44	78100
1998-05-22	29.63	29.69	29.38	29.56	140200
1998-05-26	29.69	29.88	29.44	29.44	140600
1998-05-27	29.19	29.25	28.94	29.25	120400
1998-05-28	29.25	29.56	29.25	29.56	63800
1998-05-29	29.44	29.69	29.44	29.69	49300
1998-06-01	29.50	29.69	29.38	29.56	87200
1998-06-02	29.63	29.81	29.63	29.63	126800
1998-06-03	29.75	29.81	29.38	29.44	199600
1998-06-04	29.50	29.63	29.31	29.63	174300
1998-06-05	29.56	30.06	29.56	30.06	158200
1998-06-08	27.88	28.44	27.88	28.38	110400
1998-06-09	28.25	28.50	28.13	28.44	87700
1998-06-10	28.25	28.44	28.06	28.06	136500
1998-06-11	28.13	28.19	27.69	27.75	128300
1998-06-12	27.69	27.75	27.00	27.56	126400
1998-06-15	27.38	27.38	27.00	27.00	60800
1998-06-16	27.13	27.31	27.00	27.31	49800
1998-06-17	27.56	27.81	27.50	27.69	66600
1998-06-18	27.69	27.69	27.56	27.63	40100
1998-06-19	27.75	27.75	27.50	27.50	31000
1998-06-22	27.63	27.63	27.31	27.44	63000
1998-06-23	27.69	27.94	27.63	27.75	70400
1998-06-24	28.00	28.00	27.50	27.81	164100
1998-06-25	27.63	27.94	27.63	27.69	85200
1998-06-26	27.69	27.94	27.63	27.88	54500
1998-06-29	28.00	28.25	27.81	27.88	83400
1998-06-30	27.94	28.00	27.69	27.88	66000
1998-07-01	28.06	28.31	28.00	28.31	95500
1998-07-02	28.25	28.31	28.06	28.19	35700
1998-07-06	28.19	28.50	28.19	28.50	50700
1998-07-07	28.50	28.69	28.38	28.38	51100
1998-07-08	28.44	28.88	28.44	28.81	47100
1998-07-09	28.69	28.75	28.50	28.50	60400
1998-07-10	28.50	28.75	28.31	28.44	105400
1998-07-13	28.56	28.63	28.25	28.56	49900
1998-07-14	28.44	28.88	28.44	28.75	68000
1998-07-15	28.75	29.69	28.63	28.69	64300
1998-07-16	28.69	28.81	28.50	28.75	97500
1998-07-17	28.81	29.00	28.69	29.00	65400
1998-07-20	28.81	29.00	28.56	28.69	65200
1998-07-21	28.81	28.81	28.25	28.31	73500
1998-07-22	28.25	28.44	28.06	28.25	83800
1998-07-23	28.19	28.44	27.81	27.81	68000
1998-07-24	28.06	28.13	27.56	27.88	119800
1998-07-27	27.63	27.94	27.50	27.88	81200
1998-07-28	27.94	28.00	27.50	27.56	86200
1998-07-29	27.63	27.69	27.06	27.38	80700
1998-07-30	27.44	27.94	27.44	27.88	54400
1998-07-31	27.75	27.81	27.25	27.25	56300
1998-08-03	27.25	27.25	27.06	27.06	71400
1998-08-04	27.13	27.31	26.00	26.00	212400
1998-08-05	26.00	26.50	25.75	26.06	279800
1998-08-06	26.00	26.19	25.81	26.19	183900
1998-08-07	26.19	26.50	26.13	26.31	96700
1998-08-10	26.31	26.38	26.13	26.25	121700
1998-08-11	25.88	26.00	25.50	25.88	177900
1998-08-12	26.00	26.25	26.00	26.25	58500
1998-08-13	26.06	26.31	25.69	26.00	219300
1998-08-14	26.00	26.19	25.69	25.69	86900
1998-08-17	25.75	26.19	25.56	26.13	93800
1998-08-18	26.13	26.63	26.13	26.63	90400
1998-08-19	26.81	26.81	26.44	26.56	73500
1998-08-20	26.50	26.56	26.31	26.50	65100
1998-08-21	26.13	26.25	25.50	26.19	155700
1998-08-24	26.25	26.31	25.75	25.94	183800
1998-08-25	26.25	26.50	25.88	25.88	81900
1998-08-26	25.63	26.00	25.50	25.94	67600
1998-08-27	25.63	25.63	24.75	24.94	189900
1998-08-28	24.88	25.19	24.50	24.50	222300
1998-08-31	24.63	24.75	23.31	23.38	237800
1998-09-01	23.50	24.44	23.00	24.25	219200
1998-09-02	24.19	24.63	24.00	24.06	138300
1998-09-03	23.69	23.94	23.56	23.81	135300
1998-09-04	24.00	24.25	23.56	24.00	95900
1998-09-08	24.50	25.13	24.13	25.06	355200
1998-09-09	25.13	25.13	24.38	24.56	64700
1998-09-10	24.25	24.25	23.63	23.88	78600
1998-09-11	23.75	24.50	23.69	24.44	100700
1998-09-14	24.63	25.94	24.63	25.06	110400
1998-09-15	24.88	25.31	24.88	25.31	124700
1998-09-16	25.31	25.63	25.25	25.63	46500
1998-09-17	25.00	25.44	25.00	25.38	83700
1998-09-18	25.38	25.38	25.13	25.25	60200
1998-09-21	25.31	25.31	25.00	25.06	56600
1998-09-22	25.31	25.44	25.13	25.25	58500
1998-09-23	26.13	26.13	25.44	25.81	127000
1998-09-24	25.56	25.81	23.56	25.50	54400
1998-09-25	25.50	25.75	25.38	25.69	31500
1998-09-28	25.94	26.00	25.75	25.75	45500
1998-09-29	25.81	26.00	25.63	25.81	63000
1998-09-30	25.56	25.69	25.44	25.63	72400
1998-10-01	25.25	25.38	24.75	24.81	60100
1998-10-02	24.75	25.13	24.63	24.94	81300
1998-10-05	24.81	24.88	24.06	24.81	87900
1998-10-06	25.00	25.25	24.75	25.00	130500
1998-10-07	24.94	25.19	24.13	24.44	74400
1998-10-08	24.13	24.13	23.38	24.00	140700
1998-10-09	24.38	24.69	24.00	24.63	86600
1998-10-12	24.81	25.38	24.81	25.00	66400
1998-10-13	25.00	25.13	24.63	24.88	68300
1998-10-14	24.81	25.56	24.81	25.19	56100
1998-10-15	24.94	26.19	24.81	26.19	101200
1998-10-16	26.31	26.44	26.00	26.19	83500
1998-10-19	26.25	26.44	26.25	26.38	67200
1998-10-20	26.38	27.13	26.38	26.50	89800
1998-10-21	26.69	26.81	26.31	26.69	103900
1998-10-22	26.75	27.44	26.50	27.13	66600
1998-10-23	27.13	27.25	26.94	27.13	60300
1998-10-26	27.13	27.50	27.06	27.31	42000
1998-10-27	27.31	27.63	27.13	27.25	65500
1998-10-28	27.25	27.31	27.06	27.19	37200
1998-10-29	27.06	27.38	27.06	27.25	36500
1998-10-30	27.38	27.75	27.38	27.63	67700
1998-11-02	27.88	28.13	27.75	28.06	76000
1998-11-03	27.88	28.06	27.88	28.00	61000
1998-11-04	28.06	28.38	28.06	28.19	41400
1998-11-05	28.25	28.25	27.69	28.13	96000
1998-11-06	28.13	28.31	28.00	28.25	95600
1998-11-09	28.25	28.38	27.88	28.06	84000
1998-11-10	27.88	28.19	27.88	28.06	62600
1998-11-11	28.13	28.31	28.00	28.00	75300
1998-11-12	28.06	28.06	27.75	27.94	41500
1998-11-13	27.88	28.06	27.75	28.06	44000
1998-11-16	28.13	28.38	28.00	28.38	91700
1998-11-17	28.25	28.50	28.06	28.38	80200
1998-11-18	28.38	28.63	28.31	28.63	56300
1998-11-19	28.50	28.81	28.50	28.75	76800
1998-11-20	29.00	29.13	28.94	29.06	107600
1998-11-23	29.25	29.75	29.25	29.63	123000
1998-11-24	29.63	29.75	29.44	29.50	97000
1998-11-25	29.44	29.63	29.44	29.50	33800
1998-11-27	29.63	29.75	29.63	29.69	32600
1998-11-30	29.56	29.69	29.25	29.25	64700
1998-12-01	29.13	29.50	29.00	29.44	80900
1998-12-02	29.19	29.56	29.00	29.50	92800
1998-12-03	29.44	29.50	29.00	29.13	56600
1998-12-04	29.19	29.56	29.19	29.44	67800
1998-12-07	29.69	29.75	29.56	29.63	91400
1998-12-08	29.56	29.81	29.50	29.75	124800
1998-12-09	27.00	27.81	27.00	27.63	199800
1998-12-10	27.75	28.00	27.50	27.50	79900
1998-12-11	27.75	27.75	27.25	27.31	103400
1998-12-14	27.25	27.25	26.88	27.00	111600
1998-12-15	27.00	27.13	26.88	27.00	101400
1998-12-16	27.25	27.38	27.25	27.38	106400
1998-12-17	27.44	27.94	27.44	27.88	136100
1998-12-18	28.63	28.63	28.38	28.44	167000
1998-12-21	28.50	28.75	28.06	28.31	187600
1998-12-22	28.13	28.44	28.06	28.06	60100
1998-12-23	28.13	28.38	28.13	28.25	71200
1998-12-24	28.25	28.31	28.13	28.25	36300
1998-12-28	28.31	28.50	28.31	28.31	73800
1998-12-29	28.31	28.63	28.19	28.63	81700
1998-12-30	28.56	28.56	28.38	28.56	47200
1998-12-31	28.50	28.56	28.38	28.50	39700
1999-01-04	28.50	28.88	28.44	28.44	107900
1999-01-05	28.50	28.88	28.38	28.75	67400
1999-01-06	28.94	29.50	28.94	29.19	111800
1999-01-07	29.06	29.44	29.06	29.13	73800
1999-01-08	29.38	29.50	29.06	29.06	83600
1999-01-11	29.13	29.13	28.88	29.13	65100
1999-01-12	28.88	29.13	28.75	28.81	52400
1999-01-13	28.13	28.69	27.56	28.38	108400
1999-01-14	28.38	28.63	28.06	28.31	92100
1999-01-15	28.31	28.69	28.31	28.69	44900
1999-01-19	28.75	28.75	28.38	28.63	55200
1999-01-20	28.75	29.31	28.75	28.94	79800
1999-01-21	28.94	28.94	28.75	28.81	36900
1999-01-22	28.75	28.81	28.44	28.50	70000
1999-01-25	28.50	28.69	28.38	28.38	58500
1999-01-26	28.38	28.75	28.38	28.50	68300
1999-01-27	28.50	28.56	28.38	28.38	59300
1999-01-28	28.31	28.63	28.31	28.56	83400
1999-01-29	28.63	28.81	28.50	28.69	76600
1999-02-01	28.94	28.94	28.69	28.81	46400
1999-02-02	28.69	28.81	28.31	28.56	79100
1999-02-03	28.31	28.88	28.31	28.88	60600
1999-02-04	28.63	28.75	28.50	28.56	66500
1999-02-05	28.75	28.75	28.44	28.44	95700
1999-02-08	28.44	28.56	28.31	28.44	46500
1999-02-09	28.50	28.50	28.19	28.19	57200
1999-02-10	28.00	28.38	27.75	28.25	58800
1999-02-11	28.38	28.69	28.38	28.63	53600
1999-02-12	28.63	28.63	28.25	28.44	47100
1999-02-16	28.44	28.56	28.19	28.44	97000
1999-02-17	28.44	28.56	28.13	28.50	108700
1999-02-18	28.25	28.44	28.25	28.44	32200
1999-02-19	28.25	28.44	28.06	28.38	66000
1999-02-22	28.19	28.50	28.19	28.50	76100
1999-02-23	28.31	28.50	28.31	28.38	80600
1999-02-24	28.50	28.56	28.25	28.25	117900
1999-02-25	28.25	28.25	28.06	28.13	94500
1999-02-26	28.13	28.19	28.06	28.06	24900
1999-03-01	28.06	28.19	28.00	28.06	45600
1999-03-02	28.13	28.38	28.00	28.31	38700
1999-03-03	28.19	28.44	28.00	28.13	53500
1999-03-04	28.19	28.44	28.06	28.13	67000
1999-03-05	28.31	28.50	28.31	28.44	63600
1999-03-08	28.31	28.56	28.31	28.56	56500
1999-03-09	28.56	28.75	28.44	28.75	62900
1999-03-10	28.69	29.19	28.69	29.06	56200
1999-03-11	29.13	29.25	29.00	29.13	52900
1999-03-12	29.13	29.25	29.00	29.25	45200
1999-03-15	29.13	29.44	29.13	29.25	58500
1999-03-16	29.13	29.19	29.00	29.19	43600
1999-03-17	29.06	29.06	28.94	28.94	60000
1999-03-18	28.88	29.19	28.81	29.19	58300
1999-03-19	29.13	29.38	28.88	28.88	63900
1999-03-22	29.06	29.13	28.88	28.94	66800
1999-03-23	29.00	29.00	28.50	28.63	74400
1999-03-24	28.75	28.88	28.69	28.81	42600
1999-03-25	29.06	29.19	29.00	29.13	43100
1999-03-26	29.38	29.44	29.06	29.25	70000
1999-03-29	29.38	29.38	29.13	29.25	82600
1999-03-30	29.13	29.25	29.00	29.06	49600
1999-03-31	29.06	29.31	28.94	29.00	67800
1999-04-01	29.06	29.13	28.81	29.00	59300
1999-04-05	29.06	29.19	29.00	29.13	74000
1999-04-06	29.06	29.25	29.00	29.13	113000
1999-04-07	29.13	29.38	29.13	29.19	78400
1999-04-08	29.19	29.38	29.19	29.31	83000
1999-04-09	29.31	29.44	29.19	29.38	87100
1999-04-12	29.19	29.50	29.06	29.44	81500
1999-04-13	29.38	29.50	29.13	29.19	139200
1999-04-14	29.00	29.31	28.94	28.94	155700
1999-04-15	28.94	29.44	28.94	29.38	148000
1999-04-16	29.25	29.50	29.25	29.25	87000
1999-04-19	29.44	29.81	29.13	29.19	127700
1999-04-20	29.31	29.50	29.25	29.44	81500
1999-04-21	29.44	29.81	29.44	29.81	69600
1999-04-22	30.00	30.00	29.81	29.94	167500
1999-04-23	29.94	30.25	29.81	30.25	121500
1999-04-26	30.25	30.38	30.06	30.38	84700
1999-04-27	30.31	30.44	30.19	30.44	101900
1999-04-28	30.38	30.50	30.25	30.25	80100
1999-04-29	30.31	30.44	30.19	30.25	42400
1999-04-30	30.25	30.50	30.00	30.06	97800
1999-05-03	29.94	30.25	29.94	30.25	81700
1999-05-04	30.19	30.50	30.19	30.44	144400
1999-05-05	30.50	30.50	30.13	30.25	81500
1999-05-06	30.25	30.31	30.19	30.19	46800
1999-05-07	30.31	30.50	30.31	30.50	80900
1999-05-10	30.38	30.75	30.19	30.69	66500
1999-05-11	30.88	30.88	30.56	30.81	88300
1999-05-12	30.69	30.94	30.50	30.88	49900
1999-05-13	30.88	31.25	30.88	31.19	79400
1999-05-14	30.75	31.06	30.69	31.06	81700
1999-05-17	30.56	30.56	30.25	30.44	119700
1999-05-18	30.25	30.50	30.00	30.25	161800
1999-05-19	30.31	30.44	29.88	30.13	116800
1999-05-20	30.19	30.50	30.19	30.50	53700
1999-05-21	30.50	30.88	30.50	30.69	86100
1999-05-24	30.75	30.88	30.44	30.50	107500
1999-05-25	30.44	30.50	30.25	30.25	93700
1999-05-26	30.25	30.50	30.13	30.44	69600
1999-05-27	30.31	30.31	29.88	29.94	140900
1999-05-28	30.00	30.13	30.00	30.13	81900
1999-06-01	30.19	30.19	29.94	30.13	145100
1999-06-02	30.00	30.13	29.75	30.06	112400
1999-06-03	30.06	30.13	29.94	29.94	49500
1999-06-04	30.00	30.06	29.94	30.06	55400
1999-06-07	30.13	30.13	29.94	30.13	77600
1999-06-08	30.13	30.13	29.88	29.94	89700
1999-06-09	29.94	30.06	29.88	29.94	65800
1999-06-10	30.06	30.13	29.94	30.00	107200
1999-06-11	29.44	29.88	29.19	29.63	91800
1999-06-14	29.56	29.69	29.50	29.50	44600
1999-06-15	29.50	29.69	29.50	29.63	49800
1999-06-16	29.81	30.00	29.69	29.81	71800
1999-06-17	29.75	30.00	29.75	29.94	55000
1999-06-18	29.94	30.00	29.81	29.94	53700
1999-06-21	30.00	30.06	29.94	30.00	91200
1999-06-22	30.06	30.06	29.94	30.00	44400
1999-06-23	30.00	30.00	29.94	30.00	33300
1999-06-24	30.00	30.00	29.88	29.88	87700
1999-06-25	30.00	30.13	29.94	30.00	72400
1999-06-28	30.06	30.25	30.06	30.13	48000
1999-06-29	30.06	30.13	29.94	30.00	40100
1999-06-30	29.94	30.19	29.88	30.19	61200
1999-07-01	30.19	30.31	30.13	30.25	47400
1999-07-02	30.25	30.44	30.25	30.38	31500
1999-07-06	30.31	30.81	30.31	30.56	73400
1999-07-07	30.44	30.63	30.44	30.50	34500
1999-07-08	30.44	30.88	30.44	30.75	41900
1999-07-09	30.75	31.00	30.75	30.88	43600
1999-07-12	30.94	31.00	30.75	30.88	46500
1999-07-13	30.75	30.94	30.69	30.81	52100
1999-07-14	30.81	31.00	30.81	31.00	43900
1999-07-15	31.00	31.31	31.00	31.25	65800
1999-07-16	31.25	31.50	31.25	31.38	29500
1999-07-19	31.50	31.50	31.31	31.50	29700
1999-07-20	31.50	31.50	31.00	31.00	57100
1999-07-21	30.94	31.13	30.88	31.06	38800
1999-07-22	31.06	31.13	30.63	30.69	41800
1999-07-23	30.63	30.69	30.31	30.38	33700
1999-07-26	30.44	30.44	30.00	30.00	52200
1999-07-27	30.13	30.38	30.13	30.38	39400
1999-07-28	30.38	30.38	30.06	30.13	48300
1999-07-29	29.88	30.00	29.81	29.88	64200
1999-07-30	29.88	30.00	29.88	29.94	53500
1999-08-02	29.88	30.00	29.81	29.81	37800
1999-08-03	29.81	29.94	29.63	29.69	42700
1999-08-04	29.75	29.81	29.50	29.50	28400
1999-08-05	29.56	29.75	29.38	29.63	30300
1999-08-06	29.44	29.44	29.25	29.38	32900
1999-08-09	29.44	29.50	29.31	29.38	27600
1999-08-10	29.38	29.44	28.88	29.00	44200
1999-08-11	29.00	29.25	29.00	29.06	38700
1999-08-12	29.19	29.25	29.06	29.19	37500
1999-08-13	29.38	29.56	29.31	29.50	84000
1999-08-16	29.56	29.75	29.44	29.75	60000
1999-08-17	29.81	30.13	29.81	30.06	31400
1999-08-18	30.13	30.13	29.94	30.00	40100
1999-08-19	29.88	30.13	29.81	30.00	60900
1999-08-20	30.06	30.19	30.00	30.13	44800
1999-08-23	30.13	30.31	30.06	30.19	49200
1999-08-24	30.13	30.63	30.13	30.44	33200
1999-08-25	30.38	31.56	30.38	31.19	99200
1999-08-26	30.94	31.19	30.94	31.19	87000
1999-08-27	31.13	31.25	31.06	31.13	96100
1999-08-30	30.63	30.75	30.50	30.63	47600
1999-08-31	30.63	30.75	30.44	30.69	53100
1999-09-01	30.69	30.75	30.56	30.56	40900
1999-09-02	30.38	30.38	30.00	30.06	51800
1999-09-03	30.13	30.56	30.13	30.44	32600
1999-09-07	30.19	30.44	30.13	30.13	48800
1999-09-08	30.13	30.56	30.00	30.38	45800
1999-09-09	30.44	30.50	30.38	30.38	54600
1999-09-10	30.38	30.75	30.31	30.63	65500
1999-09-13	30.69	30.75	30.31	30.50	32300
1999-09-14	30.69	30.69	30.38	30.50	64100
1999-09-15	30.56	30.63	30.13	30.13	61100
1999-09-16	30.13	30.19	29.69	29.94	58300
1999-09-17	30.00	30.19	29.81	29.81	59700
1999-09-20	30.00	30.00	29.63	29.81	51600
1999-09-21	29.81	29.94	29.75	29.75	86700
1999-09-22	29.75	29.75	29.25	29.69	63200
1999-09-23	29.94	29.94	29.69	29.69	53700
1999-09-24	29.75	29.75	29.44	29.56	61100
1999-09-27	30.13	30.13	29.00	29.25	115300
1999-09-28	29.13	29.25	28.81	29.06	50800
1999-09-29	29.19	29.31	29.13	29.25	54000
1999-09-30	29.25	29.38	29.06	29.25	58500
1999-10-01	29.00	29.13	28.94	29.00	45900
1999-10-04	29.00	29.38	29.00	29.13	35600
1999-10-05	29.19	29.88	29.19	29.56	42000
1999-10-06	29.44	29.81	29.38	29.81	37700
1999-10-07	29.69	29.94	29.63	29.81	41300
1999-10-08	29.75	30.00	29.75	29.94	36500
1999-10-11	30.00	30.00	29.81	29.81	20100
1999-10-12	29.75	29.94	29.63	29.81	31500
1999-10-13	29.69	29.81	29.63	29.63	54200
1999-10-14	29.63	29.63	29.38	29.44	65100
1999-10-15	29.19	29.19	28.75	28.88	86300
1999-10-18	29.00	29.00	28.31	28.50	78100
1999-10-19	28.63	29.00	28.63	28.88	39700
1999-10-20	28.88	29.25	28.88	29.19	51600
1999-10-21	29.19	29.25	29.00	29.00	40400
1999-10-22	29.06	29.31	29.06	29.25	47000
1999-10-25	29.00	29.13	29.00	29.00	32000
1999-10-26	28.88	29.25	28.88	29.06	44800
1999-10-27	29.19	29.31	29.00	29.13	36800
1999-10-28	29.25	29.94	29.25	29.81	66800
1999-10-29	29.94	30.56	29.94	30.50	79500
1999-11-01	30.44	30.75	30.31	30.44	38500
1999-11-02	30.31	30.75	30.31	30.56	68500
1999-11-03	30.69	30.69	30.38	30.44	28200
1999-11-04	30.56	30.75	30.50	30.56	55700
1999-11-05	30.63	30.88	30.63	30.63	67300
1999-11-08	30.69	30.75	30.50	30.63	59000
1999-11-09	30.75	30.88	30.63	30.63	48400
1999-11-10	30.50	30.94	30.50	30.56	94900
1999-11-11	30.69	30.88	30.63	30.81	48300
1999-11-12	30.88	30.94	30.75	30.94	85100
1999-11-15	30.88	31.00	30.81	30.88	50300
1999-11-16	31.00	31.19	30.94	31.19	112500
1999-11-17	31.13	31.19	31.00	31.00	49800
1999-11-18	31.13	31.44	31.06	31.38	70800
1999-11-19	31.50	31.94	31.38	31.69	145400
1999-11-22	31.75	31.75	31.44	31.56	99000
1999-11-23	31.44	31.81	31.44	31.75	115600
1999-11-24	31.75	31.88	31.63	31.75	91800
1999-11-26	31.69	31.75	31.63	31.75	10100
1999-11-29	31.75	31.88	31.63	31.69	69700
1999-11-30	31.50	31.63	31.44	31.50	79500
1999-12-01	31.50	31.56	31.25	31.56	61500
1999-12-02	31.56	31.81	31.44	31.56	115600
1999-12-03	31.81	32.50	31.63	32.00	150400
1999-12-06	32.38	32.50	32.00	32.31	139600
1999-12-07	32.25	32.50	32.13	32.50	175100
1999-12-08	29.06	29.25	28.69	28.81	115500
1999-12-09	28.94	29.06	28.63	28.81	104000
1999-12-10	28.81	29.06	28.63	28.75	138100
1999-12-13	28.00	28.56	28.00	28.31	122500
1999-12-14	28.44	29.06	28.38	28.94	124200
1999-12-15	28.88	29.00	28.75	28.94	63200
1999-12-16	28.81	28.88	28.38	28.44	54100
1999-12-17	28.69	28.88	28.50	28.56	124000
1999-12-20	28.75	28.88	28.06	28.19	126000
1999-12-21	28.38	28.44	27.81	28.06	164000
1999-12-22	28.00	28.13	27.75	27.88	112200
1999-12-23	27.63	27.81	27.38	27.63	154900
1999-12-27	27.38	27.69	27.25	27.50	105800
1999-12-28	27.38	27.75	27.31	27.50	83300
1999-12-29	27.56	27.75	27.38	27.50	114600
1999-12-30	27.50	28.19	27.44	27.50	63600
1999-12-31	27.50	27.88	27.50	27.88	29000
2000-01-03	27.88	28.00	27.19	27.25	114700
2000-01-04	27.25	27.25	26.88	26.94	69900
2000-01-05	26.88	27.00	26.25	26.75	126500
2000-01-06	26.50	27.25	26.50	27.25	114800
2000-01-07	26.88	27.63	26.88	27.44	116700
2000-01-10	27.56	27.69	27.13	27.25	140900
2000-01-11	27.06	27.19	26.88	26.94	119800
2000-01-12	27.13	27.13	26.88	26.94	76100
2000-01-13	27.06	27.19	27.00	27.13	67700
2000-01-14	27.13	27.38	27.13	27.31	81800
2000-01-18	27.00	27.25	26.69	27.00	127600
2000-01-19	26.75	27.13	26.75	26.81	98100
2000-01-20	26.88	27.00	26.38	26.69	98600
2000-01-21	26.56	26.63	26.25	26.56	111800
2000-01-24	26.50	26.50	25.81	25.81	160400
2000-01-25	26.06	26.25	25.75	25.94	106500
2000-01-26	26.00	26.19	25.88	25.88	59700
2000-01-27	25.63	26.00	25.56	25.75	126900
2000-01-28	25.56	25.94	25.38	25.44	71700
2000-01-31	25.38	25.50	25.06	25.50	91900
2000-02-01	25.56	25.75	25.38	25.63	106200
2000-02-02	25.81	25.88	25.63	25.69	100600
2000-02-03	25.88	26.13	25.75	26.13	128800
2000-02-04	26.06	26.25	25.94	25.94	109100
2000-02-07	25.88	25.94	25.50	25.63	102200
2000-02-08	25.63	25.81	25.56	25.69	238400
2000-02-09	25.75	25.94	25.38	25.38	106400
2000-02-10	25.50	25.50	25.25	25.31	81000
2000-02-11	25.31	25.38	24.63	24.75	152400
2000-02-14	24.81	25.00	24.63	24.81	175900
2000-02-15	24.75	25.00	24.63	25.00	149000
2000-02-16	24.75	25.13	24.75	24.88	105000
2000-02-17	25.00	25.06	24.75	24.81	87000
2000-02-18	24.81	24.94	24.25	24.31	155800
2000-02-22	24.38	24.44	24.00	24.19	101000
2000-02-23	24.25	24.44	24.13	24.31	124400
2000-02-24	24.44	24.50	23.88	24.06	147700
2000-02-25	23.81	24.06	23.50	23.63	129100
2000-02-28	23.06	23.75	23.06	23.69	242500
2000-02-29	24.00	24.13	23.88	24.00	133700
2000-03-01	23.94	24.19	23.94	24.00	178800
2000-03-02	24.00	24.13	23.88	23.94	101300
2000-03-03	24.00	24.31	24.00	24.19	193600
2000-03-06	24.06	24.13	23.50	23.50	143000
2000-03-07	23.56	23.63	22.75	22.81	200200
2000-03-08	22.94	23.19	22.81	23.00	213800
2000-03-09	23.00	23.19	22.88	23.13	150100
2000-03-10	23.19	23.56	23.06	23.06	142900
2000-03-13	22.69	23.06	22.63	23.00	151500
2000-03-14	22.75	23.00	22.75	22.75	116000
2000-03-15	22.88	23.63	22.81	23.38	124800
2000-03-16	23.56	24.63	23.56	24.38	206600
2000-03-17	24.38	24.69	24.38	24.69	98900
2000-03-20	24.69	24.69	24.44	24.50	182600
2000-03-21	24.38	25.13	24.38	25.00	154700
2000-03-22	25.00	25.25	25.00	25.13	130100
2000-03-23	25.06	25.50	25.00	25.38	148300
2000-03-24	25.63	25.75	25.06	25.25	257100
2000-03-27	25.19	25.31	25.00	25.06	123300
2000-03-28	25.31	25.31	25.00	25.06	146600
2000-03-29	25.06	25.31	25.00	25.13	81900
2000-03-30	24.94	25.19	24.88	25.06	152800
2000-03-31	25.19	25.63	25.13	25.50	122400
2000-04-03	25.38	25.44	25.00	25.25	194800
2000-04-04	25.50	25.69	24.13	25.06	352700
2000-04-05	24.75	25.31	24.75	25.19	123200
2000-04-06	25.31	25.50	25.19	25.31	141900
2000-04-07	25.38	25.63	25.25	25.31	82000
2000-04-10	25.31	25.56	25.25	25.38	147800
2000-04-11	25.13	25.56	25.13	25.44	109500
2000-04-12	25.56	25.69	25.25	25.25	174900
2000-04-13	25.44	25.44	25.13	25.13	133700
2000-04-14	24.81	24.81	24.00	24.00	200200
2000-04-17	23.81	24.56	23.81	24.56	156800
2000-04-18	24.56	25.06	24.38	24.88	156300
2000-04-19	24.94	25.00	24.56	24.94	137000
2000-04-20	24.88	25.06	24.81	24.94	82500
2000-04-24	24.81	25.06	24.56	24.94	115500
2000-04-25	25.00	25.63	25.00	25.63	86900
2000-04-26	25.63	25.81	25.38	25.44	92000
2000-04-27	25.00	25.38	25.00	25.31	86400
2000-04-28	25.19	25.31	25.06	25.19	120800
2000-05-01	25.19	25.56	25.13	25.31	100500
2000-05-02	25.19	25.25	24.25	25.13	124800
2000-05-03	24.94	25.00	24.38	24.50	231100
2000-05-04	24.63	24.75	24.38	24.44	83900
2000-05-05	24.44	24.88	24.44	24.81	57100
2000-05-08	24.56	24.81	24.50	24.69	71600
2000-05-09	24.88	24.94	24.63	24.75	88500
2000-05-10	24.56	24.69	24.38	24.44	91600
2000-05-11	24.63	24.94	24.63	24.81	82300
2000-05-12	24.88	25.13	24.88	25.00	75600
2000-05-15	25.00	25.44	24.81	25.44	110100
2000-05-16	25.38	25.81	25.38	25.69	113600
2000-05-17	25.44	25.69	25.25	25.44	101500
2000-05-18	25.38	25.63	25.19	25.38	100700
2000-05-19	25.19	25.19	24.81	24.88	82300
2000-05-22	25.00	25.06	24.31	24.75	117800
2000-05-23	24.81	24.94	24.56	24.63	96300
2000-05-24	24.56	25.00	24.56	25.00	119900
2000-05-25	25.19	25.25	24.69	24.75	93600
2000-05-26	24.81	24.88	24.69	24.75	38900
2000-05-30	24.75	25.25	24.75	25.25	74200
2000-05-31	25.19	25.56	25.19	25.25	94500
2000-06-01	25.38	25.69	25.38	25.63	67500
2000-06-02	26.00	26.25	25.94	26.13	94100
2000-06-05	26.00	26.06	25.88	25.94	72400
2000-06-06	25.94	26.00	25.75	25.81	75100
2000-06-07	25.81	26.13	25.81	26.00	99400
2000-06-08	25.31	25.44	25.06	25.13	56200
2000-06-09	25.19	25.38	25.06	25.06	62600
2000-06-12	25.00	25.06	24.94	24.94	73200
2000-06-13	24.81	25.31	24.75	25.19	98200
2000-06-14	25.19	25.56	25.19	25.44	67500
2000-06-15	25.44	25.50	25.25	25.31	97200
2000-06-16	25.38	25.38	25.00	25.06	64900
2000-06-19	25.13	25.38	25.06	25.25	71200
2000-06-20	25.25	25.38	25.00	25.19	69000
2000-06-21	25.00	25.31	25.00	25.25	74200
2000-06-22	25.56	25.56	25.13	25.25	206000
2000-06-23	25.44	25.50	25.13	25.13	81200
2000-06-26	25.31	25.50	25.25	25.38	131400
2000-06-27	25.25	25.44	25.06	25.06	94700
2000-06-28	25.13	25.31	25.06	25.13	70200
2000-06-29	25.00	25.13	24.88	25.00	62800
2000-06-30	24.88	25.31	24.88	25.25	102300
2000-07-03	25.19	25.50	25.19	25.44	35800
2000-07-05	25.50	25.50	25.19	25.19	111400
2000-07-06	25.25	25.31	25.00	25.25	93400
2000-07-07	25.38	25.63	25.38	25.56	84300
2000-07-10	25.63	25.75	25.56	25.56	58500
2000-07-11	25.63	25.69	25.50	25.56	44500
2000-07-12	25.63	25.81	25.63	25.69	102600
2000-07-13	25.69	25.75	25.63	25.75	59500
2000-07-14	25.75	25.88	25.69	25.81	76300
2000-07-17	25.88	26.13	25.75	26.00	149800
2000-07-18	25.94	26.00	25.75	25.81	82300
2000-07-19	25.69	25.75	25.44	25.56	84900
2000-07-20	25.63	26.00	25.63	25.88	84000
2000-07-21	25.63	25.75	25.56	25.63	66700
2000-07-24	25.75	25.88	25.31	25.56	90100
2000-07-25	25.63	25.94	25.63	25.88	97200
2000-07-26	25.81	25.88	25.50	25.56	59500
2000-07-27	25.50	25.88	25.44	25.88	56400
2000-07-28	25.56	25.81	25.44	25.44	91500
2000-07-31	25.56	25.81	25.38	25.69	81300
2000-08-01	25.75	25.88	25.75	25.88	70800
2000-08-02	25.75	25.88	25.75	25.81	43500
2000-08-03	25.81	25.81	25.63	25.75	44200
2000-08-04	25.75	25.81	25.69	25.81	46900
2000-08-07	25.56	26.00	25.56	26.00	82500
2000-08-08	25.88	26.00	25.75	25.94	71700
2000-08-09	26.00	26.00	25.81	25.88	40400
2000-08-10	25.81	25.88	25.69	25.81	65100
2000-08-11	25.81	26.00	25.75	25.94	45300
2000-08-14	25.88	26.13	25.88	26.13	51700
2000-08-15	26.13	26.13	25.88	25.94	56500
2000-08-16	25.94	26.13	25.94	26.00	86000
2000-08-17	26.06	26.44	26.00	26.38	57800
2000-08-18	26.38	26.56	26.31	26.38	75000
2000-08-21	26.31	26.56	26.25	26.38	104200
2000-08-22	26.38	26.56	26.38	26.50	82700
2000-08-23	26.44	26.50	26.25	26.44	86900
2000-08-24	26.44	26.56	26.38	26.50	54000
2000-08-25	26.50	26.69	26.38	26.56	52600
2000-08-28	26.63	26.94	26.50	26.69	71000
2000-08-29	26.69	26.75	26.50	26.69	49000
2000-08-30	26.56	26.94	26.56	26.69	58400
2000-08-31	26.81	27.13	26.81	27.06	83600
2000-09-01	27.13	27.31	27.00	27.00	86500
2000-09-05	26.88	26.94	26.75	26.81	93600
2000-09-06	26.94	26.94	26.75	26.88	82900
2000-09-07	26.88	26.94	26.69	26.81	64500
2000-09-08	26.56	26.81	26.56	26.69	46400
2000-09-11	26.63	26.94	26.63	26.75	49800
2000-09-12	26.63	26.75	26.50	26.75	59000
2000-09-13	26.63	26.69	26.44	26.56	58600
2000-09-14	26.63	26.75	26.38	26.44	60000
2000-09-15	26.25	26.50	26.25	26.25	71200
2000-09-18	26.31	26.31	25.94	25.94	83000
2000-09-19	25.94	26.13	25.75	26.13	80900
2000-09-20	26.13	26.13	25.88	25.94	118400
2000-09-21	25.81	26.13	25.81	26.13	78700
2000-09-22	25.88	26.31	25.69	26.31	137200
2000-09-25	26.13	26.44	26.13	26.38	69100
2000-09-26	26.38	26.50	26.31	26.38	74300
2000-09-27	26.38	26.50	26.31	26.44	96200
2000-09-28	26.00	26.44	25.94	26.44	118600
2000-09-29	26.31	26.38	26.13	26.13	74800
2000-10-02	25.88	26.00	25.69	25.75	150500
2000-10-03	25.81	26.13	25.81	25.81	91600
2000-10-04	25.81	26.06	25.81	26.06	102100
2000-10-05	25.94	26.00	25.75	25.88	69400
2000-10-06	25.75	25.88	25.56	25.69	77900
2000-10-09	25.69	25.69	25.31	25.56	47300
2000-10-10	25.50	25.63	25.31	25.38	81800
2000-10-11	25.31	25.31	25.06	25.19	67200
2000-10-12	25.06	25.19	24.75	24.88	95600
2000-10-13	24.94	24.94	24.56	24.94	120700
2000-10-16	24.94	25.06	24.88	25.00	63500
2000-10-17	25.00	25.06	24.69	24.69	93000
2000-10-18	24.56	24.94	24.44	24.88	88000
2000-10-19	24.94	25.19	24.94	25.13	94200
2000-10-20	25.06	25.44	25.06	25.31	56400
2000-10-23	25.31	25.50	25.31	25.38	36500
2000-10-24	25.56	25.75	25.38	25.50	82800
2000-10-25	25.31	25.31	25.06	25.06	84600
2000-10-26	24.94	25.19	24.75	25.00	96400
2000-10-27	25.13	25.19	24.94	25.06	90800
2000-10-30	24.81	25.31	24.81	25.19	87000
2000-10-31	25.25	25.56	25.25	25.44	82800
2000-11-01	25.25	25.63	25.25	25.38	68300
2000-11-02	25.44	25.69	25.44	25.56	96500
2000-11-03	25.56	25.75	25.56	25.63	74300
2000-11-06	25.75	26.00	25.75	25.88	99300
2000-11-07	25.75	26.25	25.75	26.13	69900
2000-11-08	26.06	26.44	26.00	26.13	103700
2000-11-09	26.00	26.25	25.88	26.06	77500
2000-11-10	25.81	25.88	25.63	25.69	66500
2000-11-13	25.31	25.56	25.13	25.44	101300
2000-11-14	25.44	25.81	25.44	25.69	66900
2000-11-15	25.63	25.75	25.56	25.69	50100
2000-11-16	25.63	26.06	25.63	26.06	114400
2000-11-17	26.13	26.50	25.88	25.94	131100
2000-11-20	25.81	25.88	25.50	25.56	66400
2000-11-21	25.69	25.69	25.44	25.56	173000
2000-11-22	25.50	25.50	25.25	25.31	79300
2000-11-24	25.25	25.56	25.19	25.38	28300
2000-11-27	25.56	25.75	25.50	25.50	54400
2000-11-28	25.50	25.56	25.13	25.31	132200
2000-11-29	25.44	25.44	25.13	25.31	97500
2000-11-30	25.13	25.19	24.69	24.81	101400
2000-12-01	24.94	25.00	24.69	24.88	164500
2000-12-04	25.00	25.00	24.56	24.94	150700
2000-12-05	25.13	25.44	25.13	25.44	218900
2000-12-06	25.25	25.44	25.19	25.31	162800
2000-12-07	22.56	22.56	22.19	22.19	141200
2000-12-08	22.44	23.00	22.38	22.69	126000
2000-12-11	22.50	22.88	22.44	22.63	100000
2000-12-12	22.50	22.69	22.44	22.44	109100
2000-12-13	22.44	22.69	22.38	22.44	161900
2000-12-14	22.31	22.50	22.25	22.25	106600
2000-12-15	22.13	22.25	21.69	21.81	155500
2000-12-18	22.25	22.44	21.88	22.06	246600
2000-12-19	22.00	22.13	21.63	22.06	251000
2000-12-20	21.50	21.69	21.06	21.31	268400
2000-12-21	21.06	21.50	20.56	21.06	348800
2000-12-22	21.13	21.56	21.13	21.38	199400
2000-12-26	21.31	21.44	20.88	21.06	277600
2000-12-27	20.81	21.25	20.81	21.19	334100
2000-12-28	21.19	21.25	21.06	21.19	367700
2000-12-29	21.19	21.44	21.13	21.19	301600
2001-01-02	21.19	21.25	20.75	20.81	166300
2001-01-03	20.75	21.88	20.75	21.81	217300
2001-01-04	21.63	21.81	21.44	21.50	147800
2001-01-05	21.56	21.56	20.94	20.94	211000
2001-01-08	20.94	20.94	20.63	20.88	228100
2001-01-09	20.88	21.25	20.88	20.94	162100
2001-01-10	20.88	21.25	20.81	21.06	122600
2001-01-11	21.00	21.50	21.00	21.44	88700
2001-01-12	21.38	21.63	21.13	21.44	98000
2001-01-16	21.38	21.69	21.38	21.50	116600
2001-01-17	21.69	22.25	21.69	21.94	208400
2001-01-18	21.88	22.31	21.88	22.13	71500
2001-01-19	22.19	22.38	22.06	22.06	104900
2001-01-22	22.13	22.44	22.06	22.19	107600
2001-01-23	22.06	22.75	22.06	22.63	113700
2001-01-24	22.75	22.81	22.50	22.75	117700
2001-01-25	22.50	22.81	22.50	22.75	111100
2001-01-26	22.56	22.69	22.38	22.69	104900
2001-01-29	22.69	22.83	22.51	22.76	80100
2001-01-30	22.77	22.99	22.77	22.92	102300
2001-01-31	23.00	23.20	22.95	23.02	97400
2001-02-01	23.09	23.49	23.09	23.33	71100
2001-02-02	23.40	23.49	23.17	23.32	70900
2001-02-05	23.14	23.25	22.98	23.10	121600
2001-02-06	23.00	23.20	22.95	23.07	72000
2001-02-07	23.01	23.01	22.82	22.93	73800
2001-02-08	22.93	23.05	22.93	23.00	56700
2001-02-09	23.00	23.25	22.90	22.99	85900
2001-02-12	22.77	23.19	22.77	23.15	69000
2001-02-13	23.00	23.08	23.00	23.05	102700
2001-02-14	23.01	23.04	22.76	22.80	113700
2001-02-15	22.78	23.08	22.78	22.99	88900
2001-02-16	22.79	22.79	22.55	22.68	63000
2001-02-20	22.71	22.71	22.20	22.31	96900
2001-02-21	22.18	22.25	22.00	22.00	78300
2001-02-22	22.00	22.13	21.93	21.98	90000
2001-02-23	21.75	21.94	21.52	21.76	114100
2001-02-26	21.80	22.08	21.72	22.05	115400
2001-02-27	22.07	22.07	21.81	21.92	86900
2001-02-28	21.97	22.00	21.72	21.72	112200
2001-03-01	21.51	21.68	21.51	21.66	58100
2001-03-02	21.53	21.85	21.50	21.68	66900
2001-03-05	21.78	21.88	21.74	21.81	61900
2001-03-06	21.92	22.14	21.92	22.05	103500
2001-03-07	22.11	22.36	22.11	22.30	82900
2001-03-08	22.23	22.57	22.20	22.50	72800
2001-03-09	22.40	22.50	22.20	22.30	91700
2001-03-12	21.80	21.80	21.18	21.20	101000
2001-03-13	21.30	21.50	21.26	21.48	74900
2001-03-14	21.19	21.34	21.00	21.07	160300
2001-03-15	21.25	21.25	21.00	21.01	65200
2001-03-16	20.93	21.05	20.83	20.88	54800
2001-03-19	20.65	20.85	20.43	20.84	105200
2001-03-20	21.04	21.05	20.43	20.43	93100
2001-03-21	20.43	20.50	20.20	20.21	117200
2001-03-22	20.30	20.34	19.51	19.93	237500
2001-03-23	20.06	20.45	20.06	20.45	92500
2001-03-26	20.51	20.80	20.51	20.67	93300
2001-03-27	20.67	21.15	20.56	21.15	78700
2001-03-28	21.15	21.15	20.55	20.73	99300
2001-03-29	20.46	20.85	20.46	20.54	85000
2001-03-30	20.54	20.75	20.54	20.66	92100
2001-04-02	20.68	20.80	20.40	20.44	102000
2001-04-03	20.28	20.28	20.05	20.09	63100
2001-04-04	20.05	20.15	19.92	20.00	98300
2001-04-05	20.05	20.55	20.00	20.48	166200
2001-04-06	20.05	20.19	19.97	20.05	114300
2001-04-09	20.20	20.35	20.06	20.10	51800
2001-04-10	20.00	20.85	20.00	20.51	127700
2001-04-11	20.65	20.89	20.55	20.55	101100
2001-04-12	20.50	20.79	20.50	20.70	124700
2001-04-16	20.62	20.79	20.52	20.78	120900
2001-04-17	20.50	20.96	20.50	20.87	67100
2001-04-18	21.10	21.95	21.10	21.50	116600
2001-04-19	21.50	21.78	21.50	21.77	83400
2001-04-20	21.77	21.78	21.66	21.73	95700
2001-04-23	21.60	21.65	21.50	21.58	91800
2001-04-24	21.54	21.82	21.54	21.60	95900
2001-04-25	21.50	21.98	21.47	21.85	65100
2001-04-26	21.90	22.09	21.87	22.00	83700
2001-04-27	22.08	22.38	22.08	22.33	58500
2001-04-30	22.47	22.85	22.27	22.45	72400
2001-05-01	22.40	22.85	22.27	22.60	64300
2001-05-02	22.68	22.79	22.67	22.74	77600
2001-05-03	22.50	22.59	22.47	22.53	93100
2001-05-04	22.48	22.54	22.30	22.48	85100
2001-05-07	22.40	22.52	22.25	22.35	58400
2001-05-08	22.40	22.50	22.31	22.40	67800
2001-05-09	22.21	22.53	22.21	22.42	79700
2001-05-10	22.51	22.64	22.46	22.47	81800
2001-05-11	22.33	22.39	22.20	22.25	51900
2001-05-14	22.20	22.33	22.05	22.23	81500
2001-05-15	22.25	22.40	22.15	22.22	81300
2001-05-16	22.11	22.64	22.05	22.64	89900
2001-05-17	22.59	22.90	22.55	22.75	72300
2001-05-18	22.78	22.80	22.64	22.70	78800
2001-05-21	22.73	23.00	22.70	22.95	128800
2001-05-22	22.99	23.04	22.90	22.95	137200
2001-05-23	23.00	23.00	22.61	22.70	94400
2001-05-24	22.75	22.84	22.65	22.76	112000
2001-05-25	22.79	22.79	22.55	22.57	91700
2001-05-29	22.58	22.58	22.40	22.43	42600
2001-05-30	22.20	22.31	22.03	22.09	87200
2001-05-31	22.09	22.34	22.09	22.22	65500
2001-06-01	22.20	22.40	22.09	22.35	89000
2001-06-04	22.30	22.45	22.23	22.39	104200
2001-06-05	22.32	22.65	22.32	22.61	69000
2001-06-06	22.50	22.60	22.41	22.41	86800
2001-06-07	22.32	22.32	22.20	22.28	64200
2001-06-08	22.08	22.15	21.95	22.08	61600
2001-06-11	22.09	22.10	21.92	21.98	73400
2001-06-12	21.75	22.05	21.69	21.93	124500
2001-06-13	21.94	22.05	21.82	21.92	77400
2001-06-14	21.83	21.84	21.52	21.55	126000
2001-06-15	21.45	21.70	21.35	21.52	76800
2001-06-18	21.54	21.62	21.54	21.55	56200
2001-06-19	21.65	21.80	21.53	21.58	91600
2001-06-20	21.47	21.70	21.45	21.70	53300
2001-06-21	21.76	22.00	21.65	21.90	74500
2001-06-22	21.95	21.95	21.60	21.70	68600
2001-06-25	21.55	21.79	21.46	21.52	113200
2001-06-26	21.32	21.60	21.32	21.46	67000
2001-06-27	21.46	21.55	21.40	21.40	52400
2001-06-28	21.51	21.70	21.45	21.65	72300
2001-06-29	21.66	21.83	21.65	21.77	52400
2001-07-02	21.70	21.99	21.66	21.93	53400
2001-07-03	21.87	21.90	21.80	21.86	53800
2001-07-05	21.71	21.78	21.55	21.65	69000
2001-07-06	21.50	21.50	21.22	21.32	94500
2001-07-09	21.30	21.50	21.25	21.30	104700
2001-07-10	21.40	21.45	21.01	21.01	121100
2001-07-11	21.05	21.17	20.90	21.05	96400
2001-07-12	21.16	21.45	21.16	21.38	130400
2001-07-13	21.35	21.70	21.35	21.54	91100
2001-07-16	21.59	21.73	21.27	21.37	110900
2001-07-17	21.30	21.60	21.30	21.59	87500
2001-07-18	21.46	21.46	21.25	21.38	102500
2001-07-19	21.47	21.62	21.40	21.43	79100
2001-07-20	21.30	21.45	21.30	21.37	98000
2001-07-23	21.35	21.45	21.15	21.15	161100
2001-07-24	21.20	21.20	20.95	21.01	133300
2001-07-25	21.05	21.25	21.04	21.21	85400
2001-07-26	21.15	21.35	21.12	21.32	77000
2001-07-27	21.23	21.41	21.23	21.30	95300
2001-07-30	21.35	21.35	21.20	21.31	50400
2001-07-31	21.25	21.44	21.25	21.38	107500
2001-08-01	21.44	21.55	21.40	21.47	69800
2001-08-02	21.52	21.60	21.52	21.59	72200
2001-08-03	21.53	21.53	21.31	21.40	76200
2001-08-06	21.33	21.39	21.11	21.14	53900
2001-08-07	21.12	21.22	21.11	21.15	100400
2001-08-08	21.05	21.21	20.76	20.80	143000
2001-08-09	20.84	20.90	20.75	20.85	75000
2001-08-10	20.80	20.95	20.70	20.86	152600
2001-08-13	20.93	20.93	20.75	20.81	68400
2001-08-14	20.93	21.00	20.72	20.80	87700
2001-08-15	20.73	20.86	20.65	20.70	112600
2001-08-16	20.66	20.73	20.51	20.73	81800
2001-08-17	20.60	20.60	20.27	20.48	93900
2001-08-20	20.50	20.65	20.48	20.60	59800
2001-08-21	20.64	20.78	20.45	20.49	102300
2001-08-22	20.43	20.65	20.40	20.54	92000
2001-08-23	20.50	20.59	20.37	20.44	79600
2001-08-24	20.44	20.80	20.44	20.71	74200
2001-08-27	20.70	20.80	20.62	20.70	66300
2001-08-28	20.70	20.75	20.60	20.60	76000
2001-08-29	20.63	20.66	20.45	20.46	85800
2001-08-30	20.36	20.40	20.20	20.27	86500
2001-08-31	20.20	20.45	20.20	20.35	56900
2001-09-04	20.26	20.58	20.20	20.47	108700
2001-09-05	20.35	20.35	20.10	20.27	82100
2001-09-06	20.20	20.20	19.95	19.95	87000
2001-09-07	19.85	19.90	19.55	19.65	131200
2001-09-10	19.50	19.60	19.25	19.45	104000
2001-09-17	18.75	18.86	18.38	18.67	222700
2001-09-18	18.80	19.07	18.70	18.90	109200
2001-09-19	18.80	18.80	17.62	18.15	115600
2001-09-20	17.75	17.75	16.97	17.25	173000
2001-09-21	16.00	17.15	16.00	16.70	248400
2001-09-24	16.90	17.95	16.90	17.80	152400
2001-09-25	18.50	18.50	17.65	17.73	178600
2001-09-26	17.73	17.85	17.50	17.65	105600
2001-09-27	17.70	17.79	17.55	17.75	64200
2001-09-28	17.75	18.39	17.75	18.30	103700
2001-10-01	18.10	18.30	18.00	18.25	71400
2001-10-02	18.15	18.50	18.15	18.42	112200
2001-10-03	18.32	18.75	18.32	18.72	158200
2001-10-04	18.95	19.00	18.75	18.80	171300
2001-10-05	18.90	19.09	18.75	18.95	116600
2001-10-08	18.85	19.15	18.80	18.83	91300
2001-10-09	18.90	19.15	18.90	19.00	71200
2001-10-10	19.00	19.35	19.00	19.30	93700
2001-10-11	19.36	19.75	19.36	19.60	119100
2001-10-12	19.70	19.70	19.40	19.55	117800
2001-10-15	19.50	19.60	19.40	19.43	75000
2001-10-16	19.46	19.70	19.46	19.60	82200
2001-10-17	19.81	19.82	19.55	19.64	88800
2001-10-18	19.44	19.56	19.44	19.45	70800
2001-10-19	19.40	19.43	19.35	19.36	72700
2001-10-22	19.36	19.60	19.25	19.50	49900
2001-10-23	19.40	19.65	19.35	19.65	91600
2001-10-24	19.50	19.55	19.40	19.53	35200
2001-10-25	19.43	19.60	19.23	19.59	63700
2001-10-26	19.45	19.55	19.42	19.55	66300
2001-10-29	19.45	19.53	19.20	19.20	50100
2001-10-30	18.98	19.10	18.86	18.89	63500
2001-10-31	18.70	19.20	18.70	19.06	85300
2001-11-01	19.05	19.30	19.00	19.30	91000
2001-11-02	19.25	19.31	19.11	19.31	68600
2001-11-05	19.41	19.60	19.35	19.57	84800
2001-11-06	19.47	19.82	19.47	19.82	109000
2001-11-07	19.67	19.87	19.66	19.72	110000
2001-11-08	19.77	19.95	19.77	19.82	95800
2001-11-09	19.80	20.00	19.75	19.83	117500
2001-11-12	19.75	19.80	19.51	19.73	61900
2001-11-13	19.88	20.15	19.88	19.94	95300
2001-11-14	20.10	20.28	20.00	20.11	75200
2001-11-15	20.15	20.35	20.05	20.10	65400
2001-11-16	20.13	20.20	19.99	20.00	89500
2001-11-19	20.10	20.20	20.05	20.14	116900
2001-11-20	19.99	20.19	19.99	20.10	91700
2001-11-21	19.95	20.10	19.95	20.00	70500
2001-11-23	20.10	20.36	19.90	20.33	52600
2001-11-26	20.08	20.30	20.07	20.23	117900
2001-11-27	20.15	20.25	20.03	20.10	166900
2001-11-28	19.95	20.20	19.90	19.95	152100
2001-11-29	20.05	20.19	19.96	20.05	287200
2001-11-30	20.04	20.14	19.98	20.00	167800
2001-12-03	19.98	20.00	19.78	19.84	137000
2001-12-04	19.80	20.20	19.77	20.20	322600
2001-12-05	20.35	20.54	20.25	20.40	288400
2001-12-06	19.10	19.58	19.10	19.52	557000
2001-12-07	19.32	19.53	19.23	19.35	597200
2001-12-10	19.27	19.37	19.10	19.12	110900
2001-12-11	19.15	19.30	19.05	19.06	120100
2001-12-12	19.07	19.12	18.90	18.95	135000
2001-12-13	18.80	18.85	18.65	18.65	124200
2001-12-14	18.75	18.80	18.47	18.80	124100
2001-12-17	18.85	18.94	18.67	18.81	225800
2001-12-18	18.77	18.90	18.65	18.80	221800
2001-12-19	18.60	18.80	18.60	18.72	163100
2001-12-20	18.60	18.80	18.51	18.53	171300
2001-12-21	18.63	18.68	18.43	18.50	145300
2001-12-24	18.45	18.60	18.45	18.47	52900
2001-12-26	18.30	18.70	18.30	18.52	163300
2001-12-27	18.52	18.75	18.51	18.57	189300
2001-12-28	18.61	18.88	18.57	18.70	231700
2001-12-31	18.67	18.88	18.60	18.75	219200
2002-01-02	18.80	18.89	18.66	18.85	1478700
2002-01-03	18.77	19.08	18.77	19.08	99000
2002-01-04	19.08	19.30	19.08	19.25	147000
2002-01-07	19.24	19.33	19.07	19.11	129000
2002-01-08	19.17	19.18	19.01	19.02	82400
2002-01-09	19.07	19.32	18.90	18.90	160700
2002-01-10	18.90	19.05	18.90	19.02	67200
2002-01-11	19.05	19.18	18.88	18.90	96900
2002-01-14	18.96	18.98	18.83	18.85	119600
2002-01-15	18.85	18.98	18.84	18.90	152000
2002-01-16	18.82	18.85	18.71	18.73	114800
2002-01-17	18.83	18.92	18.79	18.84	150800
2002-01-18	18.80	18.81	18.65	18.67	158700
2002-01-22	18.75	18.80	18.50	18.52	159600
2002-01-23	18.52	18.75	18.52	18.60	179100
2002-01-24	18.75	18.81	18.67	18.68	105300
2002-01-25	18.66	18.82	18.62	18.78	134900
2002-01-28	18.84	18.84	18.76	18.83	127000
2002-01-29	18.82	18.89	18.51	18.51	219500
2002-01-30	18.50	18.65	18.35	18.57	211600
2002-01-31	18.65	18.85	18.63	18.84	108100
2002-02-01	18.77	18.90	18.77	18.84	72900
2002-02-04	18.79	18.85	18.65	18.67	131200
2002-02-05	18.61	18.72	18.61	18.65	102100
2002-02-06	18.80	18.80	18.53	18.65	82000
2002-02-07	18.69	18.85	18.60	18.85	155400
2002-02-08	18.76	18.77	18.61	18.69	32200
2002-02-11	18.60	18.76	18.60	18.75	61500
2002-02-12	18.75	18.85	18.65	18.75	56200
2002-02-13	18.75	18.99	18.75	18.81	94600
2002-02-14	18.94	18.94	18.76	18.82	84100
2002-02-15	18.78	18.82	18.75	18.75	67700
2002-02-19	18.65	18.69	18.45	18.51	125900
2002-02-20	18.31	18.56	18.31	18.50	80100
2002-02-21	18.47	18.58	18.38	18.38	78400
2002-02-22	18.32	18.52	18.32	18.48	99900
2002-02-25	18.45	18.75	18.42	18.75	115100
2002-02-26	18.70	18.90	18.70	18.78	70700
2002-02-27	18.81	19.05	18.76	18.84	120400
2002-02-28	18.75	18.96	18.75	18.85	111900
2002-03-01	19.00	19.20	18.95	19.10	104800
2002-03-04	19.05	19.50	19.03	19.40	118600
2002-03-05	19.30	19.48	19.30	19.42	153400
2002-03-06	19.30	19.71	19.27	19.66	104100
2002-03-07	19.72	19.82	19.50	19.62	95800
2002-03-08	19.65	19.95	19.65	19.80	114900
2002-03-11	19.88	19.88	19.55	19.83	103700
2002-03-12	19.68	19.82	19.62	19.68	144200
2002-03-13	19.65	19.73	19.63	19.67	62800
2002-03-14	19.70	19.73	19.55	19.65	44100
2002-03-15	19.57	19.73	19.51	19.70	66200
2002-03-18	19.62	19.80	19.62	19.69	46100
2002-03-19	19.62	19.84	19.62	19.79	65700
2002-03-20	19.74	19.75	19.65	19.74	29300
2002-03-21	19.60	19.80	19.51	19.70	61800
2002-03-22	19.71	19.72	19.50	19.54	65000
2002-03-25	19.50	19.60	19.30	19.31	79400
2002-03-26	19.20	19.59	19.20	19.20	54100
2002-03-27	19.20	19.30	18.80	19.28	128200
2002-03-28	19.52	19.58	19.30	19.35	67800
2002-04-01	19.15	19.50	19.14	19.30	65000
2002-04-02	19.22	19.40	19.22	19.39	51500
2002-04-03	19.30	19.40	19.30	19.33	65900
2002-04-04	19.25	19.60	19.20	19.41	79800
2002-04-05	19.41	19.41	19.15	19.20	85700
2002-04-08	19.05	19.05	18.95	19.02	78600
2002-04-09	19.03	19.06	18.86	18.92	88400
2002-04-10	18.96	19.04	18.80	19.04	153300
2002-04-11	18.65	18.90	18.57	18.60	119900
2002-04-12	18.66	18.78	18.64	18.71	73200
2002-04-15	18.82	18.83	18.52	18.69	103000
2002-04-16	18.56	18.93	18.56	18.90	146400
2002-04-17	18.86	19.00	18.85	18.92	87000
2002-04-18	18.91	18.92	18.83	18.89	53200
2002-04-19	18.85	18.95	18.85	18.87	56200
2002-04-22	18.66	18.86	18.66	18.69	83600
2002-04-23	18.70	18.70	18.62	18.67	65400
2002-04-24	18.58	18.66	18.57	18.62	47800
2002-04-25	18.65	18.65	18.35	18.41	56400
2002-04-26	18.53	18.55	18.40	18.40	110900
2002-04-29	18.42	18.49	17.85	17.94	104400
2002-04-30	17.90	18.22	17.81	17.95	164700
2002-05-01	18.02	18.20	17.97	18.20	121500
2002-05-02	18.05	18.30	18.05	18.22	63100
2002-05-03	18.25	18.28	18.15	18.18	96700
2002-05-06	18.18	18.18	18.00	18.00	108600
2002-05-07	18.12	18.15	18.00	18.13	85200
2002-05-08	18.15	18.51	18.15	18.49	82200
2002-05-09	18.39	18.40	18.25	18.34	51300
2002-05-10	18.36	18.38	18.12	18.21	50400
2002-05-13	18.15	18.20	18.10	18.10	66300
2002-05-14	18.30	18.40	18.28	18.36	108500
2002-05-15	18.24	18.47	18.23	18.36	117400
2002-05-16	18.32	18.48	18.32	18.43	90900
2002-05-17	18.45	18.58	18.45	18.55	92600
2002-05-20	18.45	18.45	18.40	18.40	38800
2002-05-21	18.35	18.48	18.25	18.30	95900
2002-05-22	18.17	18.25	18.02	18.14	99800
2002-05-23	18.13	18.25	18.05	18.25	158400
2002-05-24	18.30	18.30	18.05	18.16	108800
2002-05-28	18.19	18.23	18.10	18.14	87300
2002-05-29	18.09	18.15	18.04	18.10	60800
2002-05-30	18.05	18.05	17.82	17.90	68500
2002-05-31	17.80	17.97	17.80	17.83	88200
2002-06-03	17.81	17.83	17.35	17.35	109200
2002-06-04	17.22	17.45	17.16	17.28	150200
2002-06-05	17.24	17.49	17.24	17.39	83400
2002-06-06	17.38	17.38	17.20	17.30	70500
2002-06-07	17.18	17.18	17.00	17.02	89300
2002-06-10	17.10	17.19	17.02	17.06	115900
2002-06-11	17.04	17.26	17.04	17.12	91400
2002-06-12	16.90	17.00	16.70	16.85	107200
2002-06-13	16.70	16.84	16.55	16.77	90900
2002-06-14	16.70	16.79	16.55	16.79	109100
2002-06-17	16.79	16.97	16.69	16.90	114600
2002-06-18	16.97	17.13	16.92	17.10	64800
2002-06-19	16.99	17.00	16.80	16.83	119000
2002-06-20	16.60	16.85	16.55	16.63	88600
2002-06-21	16.70	16.70	16.37	16.37	74400
2002-06-24	16.39	16.55	16.09	16.42	150100
2002-06-25	16.55	16.65	16.40	16.41	111600
2002-06-26	16.25	16.31	15.87	16.22	164200
2002-06-27	16.47	16.47	16.26	16.35	120400
2002-06-28	16.25	16.41	16.10	16.10	102200
2002-07-01	16.10	16.20	15.93	15.99	162200
2002-07-02	15.74	15.88	15.50	15.54	150900
2002-07-03	15.51	15.65	15.31	15.57	175200
2002-07-05	15.63	15.96	15.62	15.96	48400
2002-07-08	15.91	16.20	15.83	15.96	96300
2002-07-09	15.96	15.96	15.60	15.72	158600
2002-07-10	15.70	15.73	15.20	15.25	147800
2002-07-11	15.05	15.13	14.70	15.10	247200
2002-07-12	15.03	15.12	14.90	15.06	119400
2002-07-15	14.96	15.00	14.45	14.94	216300
2002-07-16	14.70	14.86	14.40	14.65	163100
2002-07-17	15.00	15.00	14.65	14.78	152900
2002-07-18	14.68	14.76	14.50	14.53	160300
2002-07-19	14.22	14.30	13.65	13.78	247400
2002-07-22	12.80	13.57	12.70	13.14	460100
2002-07-23	13.05	13.33	12.88	12.95	246900
2002-07-24	11.75	13.36	11.75	13.30	568300
2002-07-25	13.41	13.49	13.00	13.29	285000
2002-07-26	13.25	13.62	13.25	13.60	139100
2002-07-29	13.95	14.48	13.93	14.48	168800
2002-07-30	14.48	14.78	14.29	14.59	239100
2002-07-31	14.45	14.69	14.40	14.64	173300
2002-08-01	14.70	14.70	14.36	14.36	99600
2002-08-02	14.46	14.46	14.00	14.10	89600
2002-08-05	14.00	14.02	13.58	13.58	106200
2002-08-06	13.78	14.15	13.78	13.94	164400
2002-08-07	14.11	14.35	13.95	14.26	165800
2002-08-08	14.31	14.70	14.30	14.70	110400
2002-08-09	14.61	14.79	14.43	14.67	121300
2002-08-12	14.57	14.70	14.47	14.58	58400
2002-08-13	14.40	14.78	14.38	14.43	116900
2002-08-14	14.38	14.95	14.38	14.95	73000
2002-08-15	15.02	15.26	15.00	15.18	127900
2002-08-16	15.14	15.25	14.96	15.24	93000
2002-08-19	15.15	15.65	15.15	15.52	107900
2002-08-20	15.50	15.55	15.35	15.43	85800
2002-08-21	15.65	15.65	15.36	15.55	105900
2002-08-22	15.45	15.74	15.42	15.72	139500
2002-08-23	15.63	15.63	15.40	15.42	118000
2002-08-26	15.50	15.76	15.42	15.75	148000
2002-08-27	15.75	15.85	15.55	15.57	104200
2002-08-28	15.50	15.50	15.34	15.36	61100
2002-08-29	15.28	15.35	15.02	15.14	95900
2002-08-30	15.10	15.30	15.10	15.18	29700
2002-09-03	14.70	14.89	14.42	14.58	100000
2002-09-04	14.40	14.72	14.40	14.70	74100
2002-09-05	14.40	14.59	14.21	14.28	127300
2002-09-06	14.31	14.60	14.31	14.43	55800
2002-09-09	14.25	14.59	14.25	14.59	72300
2002-09-10	14.65	14.71	14.54	14.63	98900
2002-09-11	14.73	14.90	14.66	14.72	61500
2002-09-12	14.52	14.52	14.38	14.38	65200
2002-09-13	14.26	14.45	14.21	14.45	86500
2002-09-16	14.35	14.40	14.22	14.34	59600
2002-09-17	14.53	14.53	14.12	14.12	85700
2002-09-18	14.09	14.12	13.60	13.90	155100
2002-09-19	13.55	13.83	13.55	13.65	105900
2002-09-20	13.58	13.69	13.56	13.60	89200
2002-09-23	13.80	13.80	13.25	13.36	132000
2002-09-24	13.36	13.36	13.11	13.18	157100
2002-09-25	13.18	13.59	13.18	13.56	156300
2002-09-26	13.56	13.86	13.53	13.79	197100
2002-09-27	13.57	13.77	13.36	13.46	69100
2002-09-30	13.15	13.31	12.96	13.16	140800
2002-10-01	13.15	13.64	13.15	13.60	105100
2002-10-02	13.56	13.74	13.33	13.40	114600
2002-10-03	13.38	13.64	13.30	13.36	112600
2002-10-04	13.30	13.40	13.12	13.21	103400
2002-10-07	13.11	13.25	12.84	12.90	97200
2002-10-08	12.94	13.25	12.85	13.13	156200
2002-10-09	12.88	12.95	12.68	12.68	109700
2002-10-10	12.58	12.99	12.55	12.95	234800
2002-10-11	12.25	13.50	12.25	13.40	250800
2002-10-14	13.35	13.67	13.29	13.50	81400
2002-10-15	14.00	14.17	14.00	14.13	112000
2002-10-16	14.23	14.23	13.84	13.85	165900
2002-10-17	14.13	14.50	14.13	14.36	141000
2002-10-18	14.30	14.47	14.20	14.40	98700
2002-10-21	14.30	14.55	14.22	14.48	110600
2002-10-22	14.40	14.56	14.35	14.40	71900
2002-10-23	14.15	14.59	14.15	14.59	92200
2002-10-24	14.51	14.70	14.51	14.58	87300
2002-10-25	14.40	14.59	14.30	14.53	69400
2002-10-28	14.60	14.70	14.45	14.48	118300
2002-10-29	14.40	14.44	14.11	14.33	50700
2002-10-30	14.28	14.50	14.18	14.44	60000
2002-10-31	14.24	14.54	14.24	14.35	63200
2002-11-01	14.30	14.61	14.22	14.55	67700
2002-11-04	14.71	14.95	14.60	14.65	91900
2002-11-05	14.60	14.75	14.60	14.74	47000
2002-11-06	14.62	14.89	14.52	14.83	99900
2002-11-07	14.75	14.75	14.19	14.24	150300
2002-11-08	14.14	14.35	13.96	14.10	82800
2002-11-11	14.00	14.00	13.70	13.72	79900
2002-11-12	13.78	14.01	13.78	13.87	110900
2002-11-13	13.84	13.98	13.60	13.78	58900
2002-11-14	14.01	14.13	13.90	14.04	60400
2002-11-15	14.00	14.19	13.90	14.04	87100
2002-11-18	14.14	14.15	13.86	13.94	87400
2002-11-19	13.80	13.91	13.77	13.80	112100
2002-11-20	13.78	14.05	13.78	14.05	134300
2002-11-21	14.10	14.35	13.90	14.26	97700
2002-11-22	14.18	14.38	14.16	14.20	150000
2002-11-25	14.30	14.39	14.16	14.30	131800
2002-11-26	14.29	14.29	13.98	13.98	103600
2002-11-27	14.08	14.40	14.08	14.38	87500
2002-11-29	14.46	14.48	14.31	14.40	37800
2002-12-02	14.50	14.57	14.20	14.33	112200
2002-12-03	14.22	14.22	14.05	14.08	99600
2002-12-04	14.05	14.12	13.95	14.10	100900
2002-12-05	14.10	14.12	13.90	13.92	123700
2002-12-06	13.85	13.94	13.73	13.87	116700
2002-12-09	13.71	13.80	13.55	13.61	131400
2002-12-10	13.66	13.80	13.60	13.75	99700
2002-12-11	13.79	13.85	13.65	13.78	113300
2002-12-12	13.68	13.81	13.66	13.70	140500
2002-12-13	13.60	13.64	13.51	13.52	123400
2002-12-16	13.55	13.75	13.53	13.75	128800
2002-12-17	13.80	13.80	13.40	13.63	120300
2002-12-18	13.50	13.60	13.47	13.50	131400
2002-12-19	13.37	13.58	13.28	13.30	189200
2002-12-20	13.38	13.46	13.30	13.40	175700
2002-12-23	13.30	13.54	13.30	13.42	166700
2002-12-24	13.41	13.47	13.41	13.46	135300
2002-12-26	13.52	13.64	13.39	13.40	145400
2002-12-27	13.34	13.42	13.26	13.26	121600
2002-12-30	13.22	13.30	13.20	13.20	271800
2002-12-31	13.40	13.40	13.19	13.25	180300
2003-01-02	13.28	13.70	13.28	13.67	110400
2003-01-03	13.71	13.74	13.68	13.70	85000
2003-01-06	13.60	14.09	13.60	14.02	130600
2003-01-07	14.08	14.12	13.98	13.98	77700
2003-01-08	13.99	13.99	13.70	13.84	132800
2003-01-09	13.82	14.12	13.82	14.08	134700
2003-01-10	13.99	14.14	13.90	14.11	137900
2003-01-13	14.13	14.20	14.08	14.09	124300
2003-01-14	14.08	14.20	14.05	14.11	131100
2003-01-15	14.12	14.12	13.95	13.98	169600
2003-01-16	14.00	14.07	13.93	13.96	193200
2003-01-17	13.85	13.85	13.75	13.79	74700
2003-01-21	13.75	13.81	13.50	13.55	118400
2003-01-22	13.40	13.57	13.40	13.44	137500
2003-01-23	13.51	13.61	13.45	13.61	90500
2003-01-24	13.51	13.55	13.23	13.30	137300
2003-01-27	13.12	13.27	12.95	12.96	153000
2003-01-28	13.01	13.16	13.01	13.15	131400
2003-01-29	13.05	13.26	13.00	13.23	100400
2003-01-30	13.24	13.28	13.00	13.03	90200
2003-01-31	12.90	13.10	12.90	13.10	71400
2003-02-03	13.15	13.20	13.08	13.20	65900
2003-02-04	13.11	13.11	12.95	13.08	100300
2003-02-05	13.10	13.24	13.00	13.01	96000
2003-02-06	12.99	13.04	12.85	12.92	111800
2003-02-07	13.00	13.03	12.62	12.70	110000
2003-02-10	12.60	12.75	12.60	12.74	92600
2003-02-11	12.74	12.81	12.60	12.62	108300
2003-02-12	12.58	12.68	12.45	12.45	138100
2003-02-13	12.42	12.50	12.26	12.36	164400
2003-02-14	12.41	12.65	12.40	12.65	150200
2003-02-18	12.80	12.90	12.75	12.82	96200
2003-02-19	12.84	12.87	12.70	12.81	102500
2003-02-20	12.82	12.84	12.76	12.77	73700
2003-02-21	12.74	12.92	12.69	12.85	88800
2003-02-24	12.80	12.84	12.65	12.71	88100
2003-02-25	12.58	12.81	12.51	12.77	111800
2003-02-26	12.70	12.82	12.65	12.70	69300
2003-02-27	12.72	12.89	12.70	12.80	110500
2003-02-28	12.77	12.95	12.74	12.81	72000
2003-03-03	12.82	12.98	12.76	12.76	121100
2003-03-04	12.60	12.72	12.59	12.60	127800
2003-03-05	12.57	12.67	12.55	12.67	100100
2003-03-06	12.57	12.61	12.52	12.54	156500
2003-03-07	12.45	12.60	12.38	12.57	94800
2003-03-10	12.49	12.52	12.32	12.32	85500
2003-03-11	12.29	12.38	12.27	12.27	176700
2003-03-12	12.23	12.29	12.07	12.27	191100
2003-03-13	12.32	12.65	12.32	12.64	1586900
2003-03-14	12.64	12.77	12.57	12.58	287400
2003-03-17	12.50	13.05	12.48	12.99	211300
2003-03-18	13.06	13.09	12.95	13.02	100700
2003-03-19	13.02	13.19	13.02	13.15	141100
2003-03-20	13.05	13.26	12.92	13.18	108100
2003-03-21	13.30	13.50	13.26	13.44	113000
2003-03-24	13.24	13.25	13.04	13.06	131900
2003-03-25	13.03	13.24	13.03	13.17	59500
2003-03-26	13.30	13.30	13.15	13.20	103300
2003-03-27	13.14	13.26	13.03	13.15	75400
2003-03-28	13.05	13.15	13.00	13.00	110700
2003-03-31	12.90	12.90	12.66	12.81	78700
2003-04-01	12.74	12.95	12.74	12.93	51400
2003-04-02	13.09	13.30	13.09	13.29	97000
2003-04-03	13.69	13.69	13.28	13.29	120400
2003-04-04	13.37	13.40	13.26	13.28	80300
2003-04-07	13.55	13.70	13.40	13.40	96800
2003-04-08	13.31	13.47	13.30	13.31	68900
2003-04-09	13.32	13.44	13.22	13.22	85900
2003-04-10	13.20	13.29	13.14	13.29	63700
2003-04-11	13.36	13.45	13.20	13.21	33400
2003-04-14	13.21	13.50	13.21	13.50	79700
2003-04-15	13.47	13.65	13.45	13.55	92500
2003-04-16	13.60	13.68	13.40	13.45	51500
2003-04-17	13.35	13.69	13.35	13.69	56600
2003-04-21	13.62	13.69	13.53	13.58	81100
2003-04-22	13.48	13.89	13.45	13.81	55500
2003-04-23	13.89	13.98	13.84	13.93	40600
2003-04-24	13.90	13.93	13.85	13.93	58800
2003-04-25	13.86	13.90	13.69	13.70	82200
2003-04-28	13.80	14.10	13.73	13.93	92800
2003-04-29	13.93	14.09	13.93	13.97	62900
2003-04-30	13.95	14.06	13.94	13.95	89300
2003-05-01	13.94	14.06	13.88	13.98	85300
2003-05-02	13.88	14.18	13.88	14.15	107400
2003-05-05	14.20	14.24	13.98	14.12	103400
2003-05-06	14.08	14.33	14.08	14.29	77000
2003-05-07	14.10	14.31	14.10	14.28	90900
2003-05-08	14.23	14.24	14.12	14.15	69500
2003-05-09	14.22	14.37	14.20	14.32	83800
2003-05-12	14.18	14.61	14.18	14.61	120100
2003-05-13	14.60	14.60	14.45	14.48	109400
2003-05-14	14.54	14.64	14.40	14.43	90500
2003-05-15	14.40	14.57	14.40	14.49	137300
2003-05-16	14.55	14.58	14.42	14.53	89600
2003-05-19	14.53	14.53	14.17	14.17	84700
2003-05-20	14.10	14.23	14.00	14.10	136100
2003-05-21	14.05	14.12	14.03	14.07	109800
2003-05-22	14.00	14.25	14.00	14.19	150700
2003-05-23	14.20	14.23	14.12	14.18	80600
2003-05-27	14.20	14.55	14.10	14.49	126200
2003-05-28	14.50	14.62	14.50	14.52	85800
2003-05-29	14.57	14.67	14.43	14.43	64600
2003-05-30	14.45	14.73	14.45	14.71	88500
2003-06-02	14.75	14.98	14.73	14.76	110800
2003-06-03	14.86	14.89	14.68	14.77	68400
2003-06-04	14.75	15.00	14.75	14.99	90200
2003-06-05	14.89	15.04	14.84	15.00	69900
2003-06-06	15.12	15.33	14.85	14.97	146700
2003-06-09	15.00	15.00	14.74	14.82	70100
2003-06-10	14.84	14.89	14.81	14.89	51900
2003-06-11	14.89	15.08	14.88	15.06	96100
2003-06-12	15.15	15.19	15.01	15.08	79300
2003-06-13	15.07	15.11	14.88	14.90	71600
2003-06-16	14.95	15.22	14.95	15.22	81500
2003-06-17	15.27	15.30	15.18	15.23	85800
2003-06-18	15.21	15.29	15.12	15.23	79300
2003-06-19	15.19	15.26	15.00	15.04	66400
2003-06-20	15.11	15.17	14.97	15.05	71000
2003-06-23	15.03	15.03	14.74	14.84	146600
2003-06-24	14.84	14.94	14.74	14.90	108600
2003-06-25	14.82	14.98	14.76	14.79	85100
2003-06-26	14.75	14.91	14.75	14.87	80100
2003-06-27	14.88	14.93	14.74	14.79	120100
2003-06-30	14.77	14.94	14.75	14.78	121300
2003-07-01	14.70	14.88	14.56	14.88	71400
2003-07-02	14.81	15.04	14.81	15.04	89400
2003-07-03	14.94	15.02	14.88	14.91	29100
2003-07-07	15.01	15.19	15.01	15.13	112200
2003-07-08	15.11	15.30	15.09	15.23	86900
2003-07-09	15.18	15.29	15.15	15.22	82700
2003-07-10	15.05	15.15	15.00	15.01	103000
2003-07-11	15.00	15.21	15.00	15.11	84200
2003-07-14	15.18	15.40	15.18	15.25	72200
2003-07-15	15.31	15.38	15.16	15.20	71700
2003-07-16	15.32	15.32	15.07	15.10	90200
2003-07-17	15.00	15.06	14.88	14.93	66600
2003-07-18	14.98	15.08	14.92	15.00	103600
2003-07-21	14.90	15.00	14.85	14.91	97400
2003-07-22	14.87	15.06	14.83	14.95	71300
2003-07-23	15.00	15.03	14.93	15.00	67500
2003-07-24	15.03	15.17	14.96	15.01	60800
2003-07-25	15.01	15.15	15.00	15.14	66100
2003-07-28	15.08	15.17	14.91	15.14	137300
2003-07-29	15.11	15.13	14.95	15.05	134500
2003-07-30	14.95	15.04	14.94	14.96	103700
2003-07-31	15.06	15.15	14.99	15.00	114500
2003-08-01	14.95	14.96	14.77	14.86	63700
2003-08-04	14.76	14.87	14.60	14.80	67200
2003-08-05	14.81	14.81	14.52	14.52	55800
2003-08-06	14.55	14.66	14.51	14.54	49900
2003-08-07	14.53	14.66	14.50	14.60	59700
2003-08-08	14.66	14.72	14.60	14.64	68800
2003-08-11	14.34	14.74	14.25	14.62	100500
2003-08-12	14.65	14.74	14.63	14.72	81000
2003-08-13	14.79	14.79	14.61	14.62	72200
2003-08-14	14.68	14.79	14.66	14.74	72100
2003-08-15	14.75	14.79	14.68	14.78	89600
2003-08-18	14.80	14.92	14.80	14.90	91200
2003-08-19	14.93	14.99	14.91	14.97	87700
2003-08-20	14.96	15.01	14.88	14.99	69200
2003-08-21	15.05	15.12	14.97	15.02	106400
2003-08-22	15.12	15.20	14.93	14.94	145800
2003-08-25	14.92	14.99	14.86	14.99	106800
2003-08-26	14.90	15.00	14.80	14.98	80900
2003-08-27	14.98	15.03	14.94	14.97	51000
2003-08-28	15.01	15.12	14.88	15.07	94800
2003-08-29	15.02	15.19	15.00	15.17	63500
2003-09-02	15.13	15.35	15.13	15.30	92200
2003-09-03	15.25	15.46	14.40	15.37	76100
2003-09-04	15.34	15.44	15.30	15.37	70100
2003-09-05	15.30	15.45	15.26	15.27	85700
2003-09-08	15.28	15.46	15.28	15.41	125500
2003-09-09	15.24	15.43	15.24	15.33	112300
2003-09-10	15.30	15.35	15.17	15.18	97900
2003-09-11	15.14	15.34	15.14	15.27	75500
2003-09-12	15.20	15.32	15.09	15.29	70700
2003-09-15	15.24	15.25	15.16	15.18	91300
2003-09-16	15.19	15.39	15.19	15.36	58800
2003-09-17	15.32	15.45	15.32	15.39	98200
2003-09-18	15.37	15.60	15.37	15.56	85900
2003-09-19	15.52	15.64	15.52	15.64	109300
2003-09-22	15.52	15.52	15.35	15.41	125500
2003-09-23	15.48	15.58	15.39	15.48	81300
2003-09-24	15.58	15.58	15.21	15.21	151600
2003-09-25	15.23	15.29	15.15	15.15	108200
2003-09-26	15.15	15.15	15.01	15.06	112300
2003-09-29	15.03	15.20	15.03	15.15	84200
2003-09-30	15.06	15.12	14.92	14.96	78600
2003-10-01	14.97	15.28	14.97	15.21	85300
2003-10-02	15.24	15.27	15.15	15.23	66500
2003-10-03	15.40	15.52	15.35	15.41	146500
2003-10-06	15.38	15.59	15.38	15.47	73300
2003-10-07	15.45	15.59	15.39	15.52	76300
2003-10-08	15.52	15.54	15.45	15.50	63500
2003-10-09	15.60	15.73	15.52	15.57	75700
2003-10-10	15.58	15.65	15.52	15.61	66100
2003-10-13	15.67	15.77	15.61	15.73	67900
2003-10-14	15.70	15.83	15.64	15.83	100300
2003-10-15	15.88	15.89	15.75	15.79	117700
2003-10-16	15.72	15.89	15.72	15.80	58300
2003-10-17	15.80	15.82	15.63	15.64	104700
2003-10-20	15.62	15.72	15.60	15.69	56800
2003-10-21	15.67	15.82	15.64	15.70	85800
2003-10-22	15.65	15.65	15.52	15.52	127700
2003-10-23	15.42	15.56	15.40	15.51	72500
2003-10-24	15.45	15.45	15.35	15.42	91100
2003-10-27	15.48	15.54	15.42	15.49	106000
2003-10-28	15.49	15.70	15.49	15.66	96500
2003-10-29	15.63	15.70	15.62	15.69	88700
2003-10-30	15.76	15.86	15.66	15.71	123100
2003-10-31	15.72	15.85	15.72	15.82	61500
2003-11-03	15.81	15.93	15.81	15.91	126700
2003-11-04	15.84	15.92	15.79	15.87	108400
2003-11-05	15.73	15.88	15.71	15.81	109400
2003-11-06	15.83	15.95	15.77	15.91	67000
2003-11-07	15.99	16.00	15.83	15.85	85700
2003-11-10	15.87	15.89	15.79	15.80	65500
2003-11-11	15.80	15.80	15.68	15.73	78700
2003-11-12	15.73	15.95	15.73	15.90	109900
2003-11-13	15.89	15.91	15.85	15.88	94400
2003-11-14	15.88	15.98	15.75	15.75	81800
2003-11-17	15.65	15.72	15.55	15.63	70800
2003-11-18	15.63	15.75	15.54	15.57	70500
2003-11-19	15.52	15.68	15.52	15.68	119500
2003-11-20	15.55	15.65	15.48	15.50	71500
2003-11-21	15.52	15.59	15.41	15.47	182500
2003-11-24	15.52	15.66	15.52	15.65	103900
2003-11-25	15.67	15.73	15.60	15.68	120300
2003-11-26	15.70	15.78	15.62	15.72	115700
2003-11-28	15.73	15.78	15.73	15.74	36900
2003-12-01	15.81	15.94	15.81	15.90	63500
2003-12-02	15.91	15.97	15.83	15.85	104400
2003-12-03	15.95	15.99	15.88	15.88	154100
2003-12-04	15.82	15.93	15.82	15.92	127300
2003-12-05	15.88	15.89	15.78	15.79	113300
2003-12-08	15.72	15.93	15.72	15.86	98900
2003-12-09	15.85	15.92	15.70	15.75	125600
2003-12-10	15.76	15.82	15.63	15.75	132400
2003-12-11	15.71	15.90	15.71	15.88	157100
2003-12-12	15.89	15.93	15.82	15.90	166900
2003-12-15	16.00	16.05	15.78	15.79	238200
2003-12-16	15.79	15.86	15.65	15.84	241000
2003-12-17	15.76	15.84	15.76	15.82	120100
2003-12-18	15.83	15.99	15.82	15.95	164000
2003-12-19	15.95	15.99	15.90	15.93	195700
2003-12-22	15.93	16.00	15.91	15.99	162900
2003-12-23	16.00	16.08	15.98	16.04	129500
2003-12-24	16.01	16.10	16.01	16.06	78700
2003-12-26	16.07	16.18	16.07	16.15	82100
2003-12-29	16.16	16.37	16.16	16.33	200900
2003-12-30	16.25	16.37	16.25	16.37	175500
2003-12-31	16.37	16.44	16.33	16.40	174800
2004-01-02	16.42	16.58	16.38	16.40	162000
2004-01-05	16.45	16.67	16.45	16.64	140900
2004-01-06	16.58	16.73	16.57	16.70	123600
2004-01-07	16.55	16.78	16.55	16.74	110900
2004-01-08	16.77	16.84	16.71	16.76	81000
2004-01-09	16.62	16.75	16.60	16.66	107700
2004-01-12	16.63	16.81	16.63	16.78	134500
2004-01-13	16.75	16.83	16.59	16.67	262000
2004-01-14	16.61	16.84	16.61	16.82	121800
2004-01-15	16.82	16.95	16.76	16.86	135600
2004-01-16	16.86	17.00	16.86	16.99	119800
2004-01-20	16.96	17.03	16.91	17.03	112300
2004-01-21	17.01	17.18	16.92	17.15	85200
2004-01-22	17.30	17.30	17.10	17.16	188000
2004-01-23	17.16	17.27	17.10	17.14	156100
2004-01-26	17.12	17.48	17.12	17.48	135600
2004-01-27	17.30	17.43	17.23	17.30	140600
2004-01-28	17.28	17.43	17.07	17.14	138300
2004-01-29	17.06	17.12	16.95	17.11	81700
2004-01-30	16.92	17.10	16.92	17.09	109500
2004-02-02	17.11	17.28	17.06	17.11	105400
2004-02-03	17.11	17.21	17.10	17.18	101900
2004-02-04	17.12	17.13	17.05	17.07	77800
2004-02-05	17.12	17.12	17.00	17.06	56900
2004-02-06	17.02	17.25	17.02	17.23	144000
2004-02-09	17.27	17.29	17.06	17.22	82800
2004-02-10	17.22	17.35	17.21	17.35	118900
2004-02-11	17.27	17.51	17.26	17.50	108000
2004-02-12	17.50	17.51	17.39	17.43	52800
2004-02-13	17.44	17.50	17.34	17.36	45400
2004-02-17	17.33	17.56	17.33	17.49	77800
2004-02-18	17.49	17.53	17.40	17.46	103600
2004-02-19	17.55	17.55	17.35	17.35	103200
2004-02-20	17.36	17.45	17.23	17.36	69100
2004-02-23	17.33	17.36	17.21	17.31	83300
2004-02-24	17.18	17.33	17.18	17.28	85000
2004-02-25	17.24	17.39	17.24	17.34	86400
2004-02-26	17.31	17.42	17.29	17.36	67500
2004-02-27	17.41	17.46	17.36	17.43	71400
2004-03-01	17.45	17.59	17.44	17.55	77000
2004-03-02	17.51	17.60	17.51	17.53	87600
2004-03-03	17.51	17.61	17.49	17.57	106900
2004-03-04	17.56	17.70	17.56	17.68	59800
2004-03-05	17.65	17.77	17.60	17.68	73600
2004-03-08	17.58	17.74	17.57	17.57	101200
2004-03-09	17.52	17.57	17.40	17.48	96400
2004-03-10	17.38	17.51	17.27	17.29	116000
2004-03-11	17.10	17.24	17.06	17.06	153000
2004-03-12	17.07	17.17	17.03	17.17	126300
2004-03-15	17.12	17.12	16.92	16.92	132200
2004-03-16	16.97	17.13	16.91	17.03	103700
2004-03-17	17.03	17.23	17.03	17.23	91200
2004-03-18	17.15	17.16	16.92	17.11	89300
2004-03-19	17.12	17.16	16.99	16.99	65900
2004-03-22	16.90	16.90	16.73	16.77	176200
2004-03-23	16.79	16.89	16.74	16.79	92800
2004-03-24	16.79	16.81	16.65	16.69	99600
2004-03-25	16.74	16.93	16.74	16.93	121500
2004-03-26	16.96	16.99	16.89	16.94	77400
2004-03-29	16.92	17.13	16.92	17.10	111900
2004-03-30	17.04	17.17	17.04	17.15	65300
2004-03-31	17.19	17.20	17.11	17.20	75600
2004-04-01	17.17	17.30	17.17	17.25	67100
2004-04-02	17.37	17.50	17.30	17.33	147300
2004-04-05	17.34	17.44	17.33	17.42	109300
2004-04-06	17.33	17.42	17.33	17.39	95000
2004-04-07	17.40	17.50	17.32	17.45	111600
2004-04-08	17.48	17.53	17.27	17.39	89700
2004-04-12	17.38	17.49	17.35	17.44	72800
2004-04-13	17.45	17.46	17.19	17.22	74700
2004-04-14	17.13	17.28	17.05	17.15	85300
2004-04-15	17.18	17.25	16.99	17.13	95500
2004-04-16	17.09	17.20	17.06	17.12	172600
2004-04-19	17.12	17.22	17.04	17.20	93000
2004-04-20	17.18	17.22	16.99	16.99	159800
2004-04-21	17.02	17.04	16.90	16.97	87900
2004-04-22	16.91	17.24	16.91	17.18	114200
2004-04-23	17.17	17.21	17.15	17.20	81800
2004-04-26	17.17	17.25	17.03	17.06	133000
2004-04-27	17.10	17.22	17.08	17.08	97900
2004-04-28	17.08	17.08	16.86	16.86	74600
2004-04-29	16.86	16.95	16.65	16.68	123900
2004-04-30	16.69	16.91	16.58	16.61	109800
2004-05-03	16.65	16.75	16.63	16.71	109200
2004-05-04	16.75	16.89	16.69	16.75	100900
2004-05-05	16.81	16.85	16.75	16.80	87200
2004-05-06	16.70	16.77	16.54	16.63	117600
2004-05-07	16.60	16.66	16.43	16.43	76700
2004-05-10	16.25	16.29	16.10	16.17	100100
2004-05-11	16.20	16.37	16.20	16.30	140000
2004-05-12	16.25	16.37	16.06	16.30	119700
2004-05-13	16.29	16.38	16.23	16.26	115200
2004-05-14	16.26	16.32	16.15	16.24	126500
2004-05-17	16.05	16.10	15.86	16.00	145800
2004-05-18	16.08	16.19	16.04	16.15	81700
2004-05-19	16.23	16.35	16.16	16.17	137000
2004-05-20	16.16	16.21	16.10	16.15	108200
2004-05-21	16.17	16.23	16.10	16.18	187700
2004-05-24	16.28	16.30	16.19	16.21	144700
2004-05-25	16.00	16.48	16.00	16.43	160500
2004-05-26	16.46	16.52	16.39	16.45	103300
2004-05-27	16.49	16.63	16.46	16.56	117000
2004-05-28	16.60	16.61	16.53	16.60	59900
2004-06-01	16.60	16.66	16.50	16.60	143800
2004-06-02	16.63	16.70	16.57	16.67	88900
2004-06-03	16.66	16.68	16.60	16.63	107000
2004-06-04	16.69	16.76	16.69	16.71	147000
2004-06-07	16.78	16.93	16.78	16.93	71100
2004-06-08	16.89	16.95	16.83	16.92	73000
2004-06-09	16.75	16.90	16.73	16.73	112100
2004-06-10	16.76	16.83	16.71	16.78	113700
2004-06-14	16.67	16.68	16.53	16.56	97300
2004-06-15	16.69	16.70	16.60	16.66	77000
2004-06-16	16.70	16.71	16.63	16.71	63800
2004-06-17	16.68	16.70	16.60	16.65	60900
2004-06-18	16.69	16.76	16.61	16.68	129800
2004-06-21	16.68	16.73	16.62	16.63	120200
2004-06-22	16.53	16.66	16.53	16.63	140100
2004-06-23	16.59	16.83	16.59	16.76	95700
2004-06-24	16.76	16.85	16.71	16.78	116900
2004-06-25	16.74	16.90	16.74	16.76	79700
2004-06-28	16.90	16.90	16.72	16.73	72700
2004-06-29	16.66	16.82	16.66	16.80	93400
2004-06-30	16.77	16.86	16.73	16.83	88500
2004-07-01	16.86	16.86	16.61	16.67	84900
2004-07-02	16.63	16.72	16.62	16.64	74700
2004-07-06	16.53	16.61	16.46	16.53	106200
2004-07-07	16.50	16.65	16.48	16.55	136500
2004-07-08	16.41	16.58	16.41	16.44	137200
2004-07-09	16.43	16.59	16.43	16.53	175900
2004-07-12	16.50	16.64	16.46	16.60	202200
2004-07-13	16.57	16.69	16.56	16.65	124300
2004-07-14	16.57	16.69	16.52	16.55	83200
2004-07-15	16.52	16.59	16.46	16.48	71400
2004-07-16	16.52	16.56	16.41	16.42	144700
2004-07-19	16.38	16.49	16.32	16.44	64500
2004-07-20	16.41	16.55	16.36	16.55	67600
2004-07-21	16.58	16.69	16.31	16.35	91200
2004-07-22	16.25	16.45	16.17	16.40	91800
2004-07-23	16.34	16.34	16.12	16.19	59000
2004-07-26	16.19	16.28	16.04	16.20	74000
2004-07-27	16.11	16.35	16.11	16.31	58400
2004-07-28	16.23	16.36	16.11	16.35	86000
2004-07-29	16.45	16.45	16.32	16.35	70900
2004-07-30	16.30	16.42	16.30	16.41	61200
2004-08-02	16.20	16.46	16.20	16.45	76100
2004-08-03	16.35	16.45	16.35	16.36	114100
2004-08-04	16.34	16.43	16.24	16.32	82900
2004-08-05	16.32	16.35	16.05	16.05	93100
2004-08-06	15.90	15.98	15.79	15.82	115700
2004-08-09	15.86	15.93	15.83	15.85	103500
2004-08-10	15.86	16.02	15.86	15.99	67700
2004-08-11	15.91	16.07	15.86	15.97	143100
2004-08-12	15.92	15.98	15.82	15.85	228700
2004-08-13	15.85	15.94	15.80	15.85	88400
2004-08-16	15.85	16.11	15.85	16.04	94600
2004-08-17	16.05	16.18	16.05	16.14	117400
2004-08-18	16.07	16.36	16.05	16.30	104700
2004-08-19	16.28	16.34	16.16	16.23	82400
2004-08-20	16.20	16.38	16.20	16.34	68400
2004-08-23	16.34	16.36	16.23	16.26	81400
2004-08-24	16.30	16.35	16.21	16.30	84300
2004-08-25	16.31	16.44	16.25	16.41	113600
2004-08-26	16.37	16.43	16.35	16.42	87100
2004-08-27	16.43	16.50	16.43	16.48	155800
2004-08-30	16.37	16.50	16.36	16.40	109900
2004-08-31	16.38	16.45	16.32	16.45	83700
2004-09-01	16.42	16.67	16.42	16.50	101800
2004-09-02	16.49	16.74	16.46	16.74	91600
2004-09-03	16.64	16.77	16.63	16.64	66100
2004-09-07	16.69	16.78	16.64	16.68	84900
2004-09-08	16.66	16.82	16.65	16.67	88200
2004-09-09	16.59	16.80	16.57	16.70	117400
2004-09-10	16.69	16.84	16.64	16.72	98500
2004-09-13	16.72	16.80	16.70	16.75	99200
2004-09-14	16.73	16.78	16.72	16.77	116800
2004-09-15	16.73	16.74	16.65	16.66	50100
2004-09-16	16.63	16.72	16.62	16.72	82700
2004-09-17	16.70	16.80	16.68	16.79	80100
2004-09-20	16.70	16.75	16.66	16.70	125000
2004-09-21	16.66	16.80	16.66	16.76	113800
2004-09-22	16.71	16.71	16.55	16.55	128400
2004-09-23	16.65	16.65	16.48	16.54	86600
2004-09-24	16.59	16.59	16.47	16.54	83800
2004-09-27	16.45	16.51	16.40	16.47	169100
2004-09-28	16.45	16.60	16.44	16.56	114800
2004-09-29	16.51	16.60	16.51	16.60	85100
2004-09-30	16.55	16.66	16.52	16.61	109000
2004-10-01	16.64	16.90	16.64	16.90	133100
2004-10-04	16.90	17.00	16.90	16.91	110900
2004-10-05	16.91	16.95	16.86	16.90	84800
2004-10-06	16.84	16.97	16.84	16.97	104700
2004-10-07	16.96	16.98	16.83	16.86	98300
2004-10-08	16.77	16.85	16.71	16.72	148300
2004-10-11	16.72	16.80	16.71	16.74	87300
2004-10-12	16.68	16.75	16.63	16.73	87200
2004-10-13	16.75	16.81	16.56	16.60	170400
2004-10-14	16.56	16.62	16.45	16.50	99700
2004-10-15	16.48	16.63	16.46	16.58	87100
2004-10-18	16.47	16.60	16.46	16.60	67000
2004-10-19	16.62	16.68	16.46	16.46	102400
2004-10-20	16.44	16.50	16.35	16.45	201500
2004-10-21	16.47	16.55	16.35	16.52	80000
2004-10-22	16.53	16.60	16.37	16.39	94400
2004-10-25	16.35	16.42	16.29	16.41	94700
2004-10-26	16.39	16.61	16.36	16.54	185300
2004-10-27	16.56	16.84	16.54	16.84	123300
2004-10-28	16.80	16.92	16.76	16.92	89600
2004-10-29	16.88	16.94	16.87	16.94	80100
2004-11-01	16.92	16.99	16.87	16.90	208700
2004-11-02	16.94	17.09	16.93	16.97	117000
2004-11-03	17.17	17.25	17.13	17.13	125300
2004-11-04	17.15	17.45	17.15	17.40	161200
2004-11-05	17.50	17.58	17.44	17.54	159700
2004-11-08	17.50	17.60	17.48	17.55	111600
2004-11-09	17.50	17.57	17.45	17.46	110900
2004-11-10	17.50	17.62	17.49	17.49	84900
2004-11-11	17.51	17.70	17.51	17.65	73600
2004-11-12	17.64	17.81	17.62	17.79	95000
2004-11-15	17.77	17.95	17.73	17.83	120100
2004-11-16	17.78	17.78	17.69	17.73	119500
2004-11-17	17.85	17.99	17.77	17.83	109500
2004-11-18	17.78	17.91	17.78	17.89	94200
2004-11-19	17.82	17.83	17.65	17.70	85400
2004-11-22	17.65	17.85	17.60	17.74	80700
2004-11-23	17.68	17.76	17.45	17.69	93600
2004-11-24	17.71	17.83	17.71	17.83	67000
2004-11-26	17.78	17.89	17.78	17.79	58900
2004-11-29	17.85	17.87	17.67	17.79	104900
2004-11-30	17.74	17.79	17.69	17.75	130700
2004-12-01	17.75	18.00	17.75	17.96	201700
2004-12-02	17.91	17.99	17.87	17.89	172700
2004-12-03	17.95	18.03	17.89	17.95	151500
2004-12-06	17.89	17.96	17.83	17.95	108100
2004-12-07	17.93	17.99	17.75	17.80	108700
2004-12-08	17.74	17.89	17.74	17.83	149900
2004-12-09	17.73	17.93	17.70	17.89	67400
2004-12-10	17.80	17.94	17.79	17.86	160400
2004-12-13	17.93	18.06	17.90	18.06	164300
2004-12-14	18.00	18.13	18.00	18.09	141500
2004-12-15	18.06	18.16	17.99	18.15	269900
2004-12-16	18.07	18.19	18.07	18.10	99300
2004-12-17	18.02	18.10	17.97	18.08	183800
2004-12-20	18.06	18.10	17.95	17.96	122700
2004-12-21	18.01	18.12	17.96	18.08	135400
2004-12-22	18.05	18.20	18.02	18.18	168200
2004-12-23	18.18	18.20	18.13	18.17	122000
2004-12-27	18.17	18.21	18.10	18.10	169300
2004-12-28	18.08	18.24	18.08	18.20	231600
2004-12-29	18.23	18.25	18.17	18.20	219400
2004-12-30	18.20	18.33	18.20	18.31	147900
2004-12-31	18.26	18.32	18.24	18.28	100100
2005-01-03	18.28	18.32	18.10	18.10	179900
2005-01-04	18.16	18.20	17.85	17.95	151900
2005-01-05	17.87	17.96	17.87	17.90	77600
2005-01-06	17.90	17.95	17.85	17.93	108000
2005-01-07	17.94	17.99	17.85	17.90	110600
2005-01-10	17.90	18.00	17.84	17.97	128400
2005-01-11	17.87	17.91	17.78	17.85	140400
2005-01-12	17.85	17.90	17.80	17.87	100600
2005-01-13	17.88	17.91	17.65	17.67	116800
2005-01-14	17.71	17.81	17.70	17.79	73800
2005-01-18	17.73	18.00	17.72	17.94	111800
2005-01-19	17.87	17.95	17.76	17.83	141200
2005-01-20	17.75	17.77	17.63	17.66	137900
2005-01-21	17.71	17.72	17.56	17.60	108800
2005-01-24	17.45	17.65	17.45	17.52	108700
2005-01-25	17.54	17.65	17.52	17.58	81000
2005-01-26	17.64	17.68	17.48	17.53	124800
2005-01-27	17.55	17.62	17.52	17.57	103500
2005-01-28	17.60	17.62	17.46	17.53	87100
2005-01-31	17.61	17.70	17.61	17.68	120100
2005-02-01	17.67	17.78	17.65	17.75	101700
2005-02-02	17.75	17.85	17.74	17.81	122700
2005-02-03	17.74	17.75	17.66	17.75	76900
2005-02-04	17.77	17.94	17.73	17.92	119000
2005-02-07	17.91	18.05	17.91	17.96	233100
2005-02-08	17.96	18.05	17.94	17.96	130900
2005-02-09	17.98	18.03	17.85	17.89	106500
2005-02-10	17.87	17.95	17.85	17.94	121800
2005-02-11	17.86	18.06	17.86	18.04	101700
2005-02-14	18.02	18.05	18.00	18.01	96900
2005-02-15	18.08	18.12	18.01	18.07	121600
2005-02-16	18.02	18.16	18.00	18.10	87000
2005-02-17	18.04	18.10	17.98	17.98	112100
2005-02-18	17.99	18.09	17.97	18.05	120700
2005-02-22	17.98	18.08	17.75	17.78	153600
2005-02-23	17.81	17.94	17.81	17.93	123900
2005-02-24	17.95	18.00	17.78	17.96	116800
2005-02-25	17.96	18.19	17.96	18.17	79200
2005-02-28	18.12	18.12	17.93	18.00	94700
2005-03-01	17.99	18.17	17.99	18.13	50300
2005-03-02	18.13	18.25	18.06	18.13	86800
2005-03-03	18.16	18.21	18.07	18.16	105800
2005-03-04	18.21	18.38	18.21	18.35	127300
2005-03-07	18.34	18.45	18.29	18.38	143200
2005-03-08	18.29	18.38	18.29	18.34	68900
2005-03-09	18.24	18.30	18.15	18.19	62200
2005-03-10	18.19	18.22	18.08	18.16	78300
2005-03-11	18.13	18.23	18.03	18.15	118800
2005-03-14	18.08	18.15	18.06	18.15	97900
2005-03-15	18.17	18.23	18.04	18.04	92600
2005-03-16	18.04	18.04	17.85	17.90	107400
2005-03-17	17.82	17.97	17.82	17.93	104800
2005-03-18	17.91	17.91	17.74	17.86	59800
2005-03-21	17.82	17.88	17.70	17.73	89500
2005-03-22	17.74	17.83	17.53	17.57	122800
2005-03-23	17.55	17.67	17.54	17.60	114900
2005-03-24	17.64	17.78	17.60	17.64	148700
2005-03-28	17.66	17.74	17.64	17.66	133200
2005-03-29	17.60	17.74	17.49	17.50	276000
2005-03-30	17.55	17.79	17.55	17.77	134300
2005-03-31	17.77	17.83	17.77	17.80	76400
2005-04-01	17.82	17.91	17.58	17.69	85600
2005-04-04	17.65	17.76	17.59	17.76	95000
2005-04-05	17.70	17.85	17.70	17.82	88900
2005-04-06	17.89	17.95	17.85	17.90	151600
2005-04-07	17.85	17.98	17.80	17.95	70300
2005-04-08	17.90	17.99	17.79	17.83	72400
2005-04-11	17.81	17.89	17.76	17.80	69000
2005-04-12	17.74	17.89	17.58	17.89	100100
2005-04-13	17.81	17.87	17.59	17.74	88200
2005-04-14	17.67	17.75	17.55	17.56	98200
2005-04-15	17.51	17.56	17.28	17.31	151800
2005-04-18	17.25	17.39	17.23	17.28	115200
2005-04-19	17.34	17.42	17.30	17.39	69400
2005-04-20	17.38	17.40	17.14	17.15	96300
2005-04-21	17.17	17.46	17.17	17.45	102500
2005-04-22	17.41	17.50	17.28	17.32	60000
2005-04-25	17.42	17.52	17.42	17.47	94200
2005-04-26	17.40	17.50	17.30	17.38	138800
2005-04-27	17.25	17.48	17.22	17.45	102300
2005-04-28	17.45	17.47	17.23	17.24	100600
2005-04-29	17.26	17.45	17.20	17.44	95100
2005-05-02	17.43	17.48	17.39	17.46	82000
2005-05-03	17.42	17.52	17.42	17.47	72700
2005-05-04	17.50	17.68	17.48	17.68	82900
2005-05-05	17.68	17.72	17.58	17.67	103900
2005-05-06	17.72	17.74	17.63	17.68	64400
2005-05-09	17.60	17.73	17.60	17.71	84100
2005-05-10	17.70	17.70	17.50	17.53	80900
2005-05-11	17.55	17.60	17.45	17.60	70400
2005-05-12	17.57	17.66	17.42	17.50	102800
2005-05-13	17.48	17.55	17.25	17.43	128100
2005-05-16	17.41	17.57	17.41	17.57	172400
2005-05-17	17.50	17.66	17.48	17.66	128800
2005-05-18	17.70	17.82	17.70	17.79	92400
2005-05-19	17.81	17.87	17.79	17.83	72200
2005-05-20	17.84	17.86	17.79	17.86	75200
2005-05-23	17.85	17.99	17.85	17.95	72200
2005-05-24	17.87	17.95	17.87	17.93	66500
2005-05-25	17.86	17.91	17.78	17.83	101200
2005-05-26	17.82	17.95	17.82	17.95	136000
2005-05-27	17.91	17.97	17.90	17.97	90100
2005-05-31	17.93	17.95	17.86	17.91	120600
2005-06-01	17.87	18.10	17.86	18.01	125000
2005-06-02	18.00	18.09	17.95	18.06	69300
2005-06-03	17.96	18.06	17.93	17.97	79500
2005-06-06	17.95	18.00	17.85	18.00	77500
2005-06-07	17.95	18.12	17.95	17.96	51000
2005-06-08	17.98	18.06	17.98	18.01	128100
2005-06-09	17.89	18.00	17.86	17.95	72000
2005-06-10	17.94	17.99	17.84	17.94	102900
2005-06-13	17.85	18.08	17.85	17.97	103000
2005-06-14	17.94	18.05	17.94	17.97	133100
2005-06-15	18.00	18.05	17.92	18.02	87400
2005-06-16	18.02	18.35	18.02	18.35	157300
2005-06-17	18.15	18.26	18.14	18.22	136700
2005-06-20	18.19	18.25	18.10	18.18	105100
2005-06-21	18.21	18.22	18.13	18.15	172400
2005-06-22	18.19	18.25	18.13	18.15	157400
2005-06-23	18.14	18.20	17.94	17.94	167100
2005-06-24	17.95	17.96	17.82	17.83	144600
2005-06-27	17.85	17.90	17.76	17.80	132200
2005-06-28	17.81	18.00	17.81	17.94	59100
2005-06-29	17.95	17.96	17.88	17.89	273500
2005-06-30	17.89	17.93	17.77	17.81	105400
2005-07-01	17.81	17.88	17.70	17.79	115500
2005-07-05	17.79	17.98	17.75	17.95	78400
2005-07-06	17.90	17.95	17.83	17.86	113400
2005-07-07	17.70	17.89	17.70	17.89	60000
2005-07-08	17.85	18.05	17.85	18.03	101300
2005-07-11	18.09	18.20	18.08	18.14	85700
2005-07-12	18.12	18.23	18.12	18.19	108600
2005-07-13	18.20	18.24	18.17	18.21	183800
2005-07-14	18.26	18.39	18.26	18.31	178100
2005-07-15	18.28	18.35	18.28	18.31	110200
2005-07-18	18.27	18.29	18.21	18.23	63300
2005-07-19	18.26	18.32	18.23	18.29	97500
2005-07-20	18.28	18.42	18.25	18.41	74800
2005-07-21	18.40	18.48	18.38	18.39	348100
2005-07-22	18.38	18.50	18.38	18.48	73700
2005-07-25	18.44	18.50	18.42	18.43	95100
2005-07-26	18.37	18.46	18.37	18.43	70300
2005-07-27	18.40	18.50	18.39	18.47	61900
2005-07-28	18.48	18.61	18.47	18.55	82800
2005-07-29	18.56	18.70	18.46	18.46	98400
2005-08-01	18.46	18.51	18.41	18.43	114700
2005-08-02	18.43	18.54	18.43	18.52	55900
2005-08-03	18.50	18.60	18.47	18.55	71300
2005-08-04	18.49	18.55	18.48	18.49	136500
2005-08-05	18.48	18.53	18.40	18.41	52400
2005-08-08	18.40	18.43	18.29	18.33	74900
2005-08-09	18.35	18.45	18.35	18.40	80800
2005-08-10	18.46	18.59	18.40	18.44	120500
2005-08-11	18.44	18.52	18.43	18.50	88400
2005-08-12	18.47	18.52	18.43	18.51	104000
2005-08-15	18.48	18.54	18.42	18.49	94800
2005-08-16	18.39	18.49	18.39	18.39	95100
2005-08-17	18.36	18.46	18.33	18.39	42200
2005-08-18	18.30	18.38	18.30	18.36	107100
2005-08-19	18.38	18.43	18.30	18.32	41600
2005-08-22	18.34	18.45	18.31	18.35	55800
2005-08-23	18.35	18.38	18.28	18.32	109600
2005-08-24	18.29	18.41	18.28	18.34	145000
2005-08-25	18.30	18.32	18.21	18.27	77000
2005-08-26	18.22	18.26	18.11	18.18	71200
2005-08-29	18.03	18.22	18.03	18.21	69900
2005-08-30	18.19	18.19	18.05	18.17	106100
2005-08-31	18.16	18.30	18.07	18.30	77700
2005-09-01	18.34	18.37	18.25	18.31	114500
2005-09-02	18.28	18.35	18.22	18.22	99200
2005-09-06	18.30	18.37	18.28	18.37	119900
2005-09-07	18.33	18.39	18.32	18.38	63500
2005-09-08	18.37	18.41	18.35	18.40	182600
2005-09-09	18.39	18.52	18.39	18.51	71300
2005-09-12	18.49	18.53	18.49	18.53	72700
2005-09-13	18.48	18.48	18.37	18.46	101600
2005-09-14	18.40	18.46	18.37	18.37	53400
2005-09-15	18.36	18.41	18.31	18.36	59100
2005-09-16	18.32	18.39	18.32	18.39	139300
2005-09-19	18.40	18.40	18.25	18.27	96500
2005-09-20	18.23	18.37	18.12	18.17	79500
2005-09-21	18.09	18.14	18.03	18.03	173000
2005-09-22	17.99	18.16	17.96	18.16	148300
2005-09-23	18.12	18.23	18.07	18.19	53700
2005-09-26	18.25	18.27	18.03	18.12	108900
2005-09-27	18.16	18.19	18.03	18.16	116400
2005-09-28	18.21	18.27	18.15	18.20	183100
2005-09-29	18.13	18.35	18.13	18.32	123100
2005-09-30	18.23	18.36	18.23	18.26	88900
2005-10-03	18.25	18.40	18.22	18.34	116700
2005-10-04	18.27	18.36	18.18	18.19	62200
2005-10-05	18.15	18.16	17.95	17.96	138100
2005-10-06	17.95	18.04	17.85	17.89	152700
2005-10-07	17.93	17.98	17.85	17.92	87700
2005-10-10	17.90	17.96	17.84	17.90	89200
2005-10-11	17.93	17.96	17.79	17.85	74600
2005-10-12	17.80	17.94	17.67	17.69	119300
2005-10-13	17.61	17.69	17.48	17.62	121200
2005-10-14	17.70	17.82	17.64	17.82	74300
2005-10-17	17.80	17.86	17.74	17.82	74000
2005-10-18	17.76	17.84	17.72	17.76	157000
2005-10-19	17.69	17.98	17.67	17.98	161000
2005-10-20	17.98	18.04	17.80	17.80	84900
2005-10-21	17.78	17.87	17.70	17.77	138500
2005-10-24	17.67	17.97	17.67	17.94	172700
2005-10-25	17.91	17.99	17.84	17.92	77500
2005-10-26	17.90	18.01	17.87	17.89	82100
2005-10-27	17.83	17.87	17.76	17.79	53300
2005-10-28	17.77	17.96	17.77	17.95	119500
2005-10-31	17.95	18.10	17.95	18.08	113000
2005-11-01	18.04	18.08	18.00	18.04	93200
2005-11-02	18.01	18.18	18.01	18.18	129800
2005-11-03	18.17	18.40	18.16	18.30	132200
2005-11-04	18.30	18.36	18.20	18.25	91300
2005-11-07	18.30	18.34	18.24	18.28	72600
2005-11-08	18.21	18.28	18.21	18.21	69200
2005-11-09	18.20	18.31	18.20	18.25	103400
2005-11-10	18.22	18.38	18.15	18.35	116700
2005-11-11	18.35	18.40	18.32	18.40	89100
2005-11-14	18.40	18.45	18.31	18.35	122800
2005-11-15	18.35	18.43	18.32	18.33	184100
2005-11-16	18.29	18.38	18.28	18.36	114900
2005-11-17	18.38	18.50	18.38	18.47	127400
2005-11-18	18.53	18.64	18.49	18.54	129000
2005-11-21	18.56	18.70	18.52	18.70	206600
2005-11-22	18.69	18.72	18.63	18.71	240700
2005-11-23	18.70	18.85	18.70	18.80	130600
2005-11-25	18.78	18.86	18.78	18.83	47100
2005-11-28	18.82	18.86	18.68	18.68	145600
2005-11-29	18.71	18.82	18.70	18.73	111100
2005-11-30	18.66	18.75	18.57	18.59	145700
2005-12-01	18.61	18.79	18.61	18.76	85900
2005-12-02	18.71	18.76	18.66	18.76	103900
2005-12-05	18.70	18.73	18.66	18.71	124300
2005-12-06	18.72	18.76	18.65	18.65	152800
2005-12-07	18.61	18.66	18.45	18.55	108000
2005-12-08	18.56	18.62	18.46	18.54	126200
2005-12-09	18.52	18.60	18.52	18.53	88500
2005-12-12	18.60	18.60	18.50	18.55	136700
2005-12-13	18.56	18.72	18.56	18.70	155900
2005-12-14	18.70	18.77	18.64	18.74	110800
2005-12-15	18.73	18.77	18.66	18.70	155500
2005-12-16	18.71	18.71	18.58	18.62	175600
2005-12-19	18.62	18.65	18.47	18.54	214200
2005-12-20	18.53	18.61	18.51	18.53	147200
2005-12-21	18.51	18.70	18.51	18.55	230700
2005-12-22	18.60	18.65	18.55	18.63	116000
2005-12-23	18.62	18.70	18.62	18.69	127300
2005-12-27	18.71	18.76	18.63	18.63	246600
2005-12-28	18.60	18.74	18.60	18.72	167500
2005-12-29	18.63	18.72	18.61	18.65	69400
2005-12-30	18.58	18.64	18.48	18.58	120800
2006-01-03	18.57	18.88	18.50	18.86	312500
2006-01-04	18.82	18.93	18.80	18.91	951800
2006-01-05	18.91	18.99	18.90	18.96	155900
2006-01-06	19.00	19.30	19.00	19.27	2062100
2006-01-09	19.40	19.72	19.40	19.71	585800
2006-01-10	19.71	19.75	19.64	19.75	98400
2006-01-11	19.74	19.80	19.73	19.80	344500
2006-01-12	19.78	19.82	19.76	19.77	203800
2006-01-13	19.77	19.91	19.77	19.90	111100
2006-01-17	19.82	19.86	19.77	19.83	148800
2006-01-18	19.70	19.73	19.59	19.69	55200
2006-01-19	19.75	19.82	19.72	19.79	113400
2006-01-20	19.74	19.80	19.50	19.55	74800
2006-01-23	19.55	19.58	19.42	19.49	86300
2006-01-24	19.46	19.55	19.46	19.52	76900
2006-01-25	19.55	19.58	19.48	19.49	94000
2006-01-26	19.56	19.65	19.56	19.59	93200
2006-01-27	19.59	19.80	19.59	19.73	117600
2006-01-30	19.73	19.89	19.73	19.85	112900
2006-01-31	19.86	19.86	19.67	19.71	89100
2006-02-01	19.69	19.73	19.67	19.71	86500
2006-02-02	19.69	19.70	19.57	19.60	110100
2006-02-03	19.50	19.56	19.43	19.45	83300
2006-02-06	19.41	19.49	19.41	19.48	100300
2006-02-07	19.45	19.52	19.28	19.28	120300
2006-02-08	19.34	19.41	19.31	19.39	123900
2006-02-09	19.46	19.57	19.43	19.50	89000
2006-02-10	19.43	19.57	19.36	19.52	54900
2006-02-13	19.47	19.50	19.40	19.43	114400
2006-02-14	19.42	19.65	19.42	19.55	157300
2006-02-15	19.55	19.69	19.55	19.69	115100
2006-02-16	19.69	19.83	19.69	19.83	64100
2006-02-17	19.83	19.90	19.76	19.87	64700
2006-02-21	19.84	19.90	19.74	19.79	103200
2006-02-22	19.75	19.93	19.75	19.93	96600
2006-02-23	19.88	19.94	19.87	19.90	124600
2006-02-24	19.87	19.93	19.87	19.93	82000
2006-02-27	19.92	20.00	19.92	20.00	193100
2006-02-28	19.90	19.94	19.78	19.83	93100
2006-03-01	19.84	19.96	19.84	19.93	149400
2006-03-02	19.89	20.01	19.89	20.00	100900
2006-03-03	19.95	20.12	19.95	20.08	92500
2006-03-06	20.05	20.05	19.91	19.95	47200
2006-03-07	19.88	19.95	19.86	19.90	67300
2006-03-08	19.86	19.98	19.82	19.94	74500
2006-03-09	19.93	20.04	19.88	19.88	45500
2006-03-10	19.90	20.02	19.90	19.99	146300
2006-03-13	19.91	20.00	19.91	19.97	53200
2006-03-14	19.93	20.18	19.93	20.14	131400
2006-03-15	20.16	20.23	20.15	20.23	131500
2006-03-16	20.20	20.44	20.20	20.40	117200
2006-03-17	20.33	20.40	20.30	20.31	71600
2006-03-20	20.34	20.43	20.28	20.28	106400
2006-03-21	20.31	20.39	20.23	20.23	137400
2006-03-22	20.20	20.33	20.14	20.32	127200
2006-03-23	20.28	20.36	20.28	20.30	88700
2006-03-24	20.32	20.34	20.26	20.29	54400
2006-03-27	20.27	20.35	20.26	20.28	70400
2006-03-28	20.27	20.34	20.18	20.19	70700
2006-03-29	20.16	20.34	20.16	20.31	75500
2006-03-30	20.26	20.39	20.20	20.28	83200
2006-03-31	20.28	20.34	20.22	20.24	45600
2006-04-03	20.21	20.40	20.21	20.38	96800
2006-04-04	20.39	20.48	20.29	20.48	69100
2006-04-05	20.49	20.78	20.49	20.60	308100
2006-04-06	20.55	20.68	20.52	20.60	72400
2006-04-07	20.59	20.60	20.37	20.50	101600
2006-04-10	20.48	20.64	20.37	20.44	108100
2006-04-11	20.39	20.51	20.22	20.24	74700
2006-04-12	20.24	20.36	20.24	20.31	61500
2006-04-13	20.27	20.37	20.24	20.26	48000
2006-04-17	20.27	20.33	20.13	20.19	107500
2006-04-18	20.18	20.70	20.18	20.56	99300
2006-04-19	20.51	20.54	20.45	20.52	105700
2006-04-20	20.49	20.65	20.49	20.50	110700
2006-04-21	20.58	20.63	20.46	20.53	81100
2006-04-24	20.51	20.55	20.48	20.48	76000
2006-04-25	20.50	20.53	20.41	20.44	69500
2006-04-26	20.46	20.62	20.46	20.54	82000
2006-04-27	20.35	20.71	20.35	20.59	117400
2006-04-28	20.47	20.64	20.47	20.55	85200
2006-05-01	20.57	20.66	20.49	20.49	49800
2006-05-02	20.55	20.66	20.55	20.66	82100
2006-05-03	20.59	20.61	20.46	20.48	96000
2006-05-04	20.41	20.63	20.41	20.50	559200
2006-05-05	20.60	20.70	20.55	20.66	73500
2006-05-08	20.65	20.67	20.61	20.63	102300
2006-05-09	20.58	20.67	20.58	20.62	95700
2006-05-10	20.60	20.68	20.50	20.65	85200
2006-05-11	20.62	20.67	20.30	20.37	116200
2006-05-12	20.30	20.30	20.04	20.10	133600
2006-05-15	20.01	20.09	20.01	20.07	101700
2006-05-16	20.11	20.14	20.06	20.09	55900
2006-05-17	19.92	19.99	19.73	19.75	109600
2006-05-18	19.80	19.88	19.66	19.67	87300
2006-05-19	19.70	19.77	19.65	19.71	91100
2006-05-22	19.66	19.74	19.57	19.70	114600
2006-05-23	19.73	19.83	19.57	19.58	116200
2006-05-24	19.48	19.63	19.38	19.55	148100
2006-05-25	19.66	19.74	19.58	19.74	59200
2006-05-26	19.81	19.89	19.79	19.87	75200
2006-05-30	19.78	19.79	19.57	19.59	54700
2006-05-31	19.59	19.70	19.59	19.69	68100
2006-06-01	19.68	19.90	19.68	19.89	65000
2006-06-02	19.94	20.00	19.89	19.95	115500
2006-06-05	19.86	19.93	19.65	19.65	50100
2006-06-06	19.68	19.73	19.50	19.70	109100
2006-06-07	19.60	19.70	19.50	19.57	87000
2006-06-08	19.40	19.44	19.18	19.44	125800
2006-06-09	19.43	19.45	19.29	19.33	97300
2006-06-12	19.33	19.33	19.08	19.10	126700
2006-06-13	19.01	19.12	18.80	18.85	148400
2006-06-14	18.85	18.92	18.76	18.87	52600
2006-06-15	19.00	19.27	19.00	19.26	69400
2006-06-16	19.26	19.33	19.16	19.21	75100
2006-06-19	19.31	19.34	19.05	19.15	68200
2006-06-20	19.11	19.19	19.07	19.09	86700
2006-06-21	19.06	19.32	19.06	19.27	55800
2006-06-22	19.21	19.24	19.07	19.15	62000
2006-06-23	19.11	19.20	19.06	19.16	32000
2006-06-26	19.12	19.17	19.01	19.17	59500
2006-06-27	19.14	19.16	18.95	18.95	67400
2006-06-28	18.95	19.06	18.95	19.02	84700
2006-06-29	19.10	19.42	19.10	19.42	111800
2006-06-30	19.42	19.50	19.41	19.46	103400
2006-07-03	19.45	19.62	19.45	19.62	51800
2006-07-05	19.54	19.54	19.39	19.45	54800
2006-07-06	19.43	19.58	19.43	19.53	38200
2006-07-07	19.48	19.57	19.42	19.43	98600
2006-07-10	19.33	19.51	19.33	19.42	85500
2006-07-11	19.36	19.48	19.31	19.46	57200
2006-07-12	19.44	19.45	19.29	19.29	54600
2006-07-13	19.20	19.25	19.07	19.07	76900
2006-07-14	19.09	19.10	18.85	18.92	85300
2006-07-17	18.86	18.97	18.86	18.95	117100
2006-07-18	18.95	19.01	18.85	18.97	95700
2006-07-19	18.96	19.35	18.96	19.35	98900
2006-07-20	19.34	19.36	19.27	19.28	60000
2006-07-21	19.27	19.27	19.13	19.13	83300
2006-07-24	19.15	19.35	19.15	19.33	103800
2006-07-25	19.30	19.50	19.27	19.50	64600
2006-07-26	19.46	19.57	19.42	19.55	82900
2006-07-27	19.58	19.68	19.51	19.51	64900
2006-07-28	19.51	19.73	19.51	19.73	69800
2006-07-31	19.69	19.76	19.65	19.73	54100
2006-08-01	19.73	19.74	19.58	19.64	136400
2006-08-02	19.65	19.73	19.64	19.66	82200
2006-08-03	19.65	19.79	19.64	19.74	79100
2006-08-04	19.83	19.89	19.62	19.65	143600
2006-08-07	19.56	19.62	19.53	19.56	89500
2006-08-08	19.60	19.65	19.49	19.56	150100
2006-08-09	19.60	19.66	19.45	19.45	142500
2006-08-10	19.40	19.53	19.37	19.48	92200
2006-08-11	19.43	19.52	19.42	19.51	75100
2006-08-14	19.57	19.70	19.55	19.58	107200
2006-08-15	19.67	19.82	19.67	19.82	114700
2006-08-16	19.88	20.04	19.88	20.01	100800
2006-08-17	20.02	20.22	20.02	20.22	206000
2006-08-18	20.23	20.41	20.23	20.38	138700
2006-08-21	20.31	20.35	20.28	20.30	179300
2006-08-22	20.25	20.35	20.20	20.28	176900
2006-08-23	20.25	20.31	20.11	20.14	148600
2006-08-24	20.18	20.24	20.12	20.19	173800
2006-08-25	20.19	20.25	20.16	20.22	112400
2006-08-28	20.14	20.38	20.14	20.30	79200
2006-08-29	20.27	20.34	20.26	20.32	225500
2006-08-30	20.31	20.49	20.31	20.48	223500
2006-08-31	20.48	20.50	20.46	20.48	64000
2006-09-01	20.50	20.59	20.46	20.59	150300
2006-09-05	20.59	20.59	20.50	20.53	91900
2006-09-06	20.44	20.49	20.32	20.35	73800
2006-09-07	20.19	20.31	20.14	20.26	100100
2006-09-08	20.25	20.30	20.20	20.22	54600
2006-09-11	20.17	20.24	20.10	20.15	63800
2006-09-12	20.15	20.34	20.15	20.31	142700
2006-09-13	20.38	20.62	20.38	20.60	133900
2006-09-14	20.51	20.60	20.51	20.55	73600
2006-09-15	20.61	20.73	20.61	20.70	148500
2006-09-18	20.66	20.76	20.64	20.71	186300
2006-09-19	20.73	20.75	20.58	20.68	252400
2006-09-20	20.71	20.87	20.71	20.83	147700
2006-09-21	20.88	20.89	20.67	20.72	133500
2006-09-22	20.68	20.72	20.64	20.70	287500
2006-09-25	20.70	20.95	20.67	20.95	145600
2006-09-26	20.94	21.21	20.86	21.21	362000
2006-09-27	21.21	21.22	21.06	21.12	81200
2006-09-28	21.13	21.13	20.97	21.01	197100
2006-09-29	20.97	21.05	20.93	21.03	205700
2006-10-02	20.92	21.00	20.85	20.88	74000
2006-10-03	20.83	20.97	20.79	20.95	79100
2006-10-04	20.85	21.12	20.85	21.12	214000
2006-10-05	21.06	21.12	21.03	21.10	129000
2006-10-06	21.05	21.12	20.98	21.09	124000
2006-10-09	21.04	21.13	21.04	21.11	99200
2006-10-10	21.13	21.17	21.06	21.17	118700
2006-10-11	21.10	21.27	21.06	21.16	355400
2006-10-12	21.26	21.34	21.22	21.33	225200
2006-10-13	21.27	21.39	21.27	21.37	113700
2006-10-16	21.39	21.44	21.34	21.42	50400
2006-10-17	21.43	21.45	21.27	21.36	124400
2006-10-18	21.36	21.55	21.30	21.34	116100
2006-10-19	21.31	21.45	21.27	21.45	84700
2006-10-20	21.40	21.43	21.34	21.37	114300
2006-10-23	21.25	21.52	21.25	21.47	80200
2006-10-24	21.44	21.49	21.34	21.34	120700
2006-10-25	21.35	21.43	21.35	21.40	83400
2006-10-26	21.47	21.60	21.41	21.55	108700
2006-10-27	21.50	21.57	21.48	21.50	113200
2006-10-30	21.47	21.59	21.45	21.50	125900
2006-10-31	21.50	21.53	21.44	21.46	69500
2006-11-01	21.50	21.55	21.28	21.29	79700
2006-11-02	21.18	21.29	21.17	21.29	95000
2006-11-03	21.37	21.42	21.24	21.33	77200
2006-11-06	21.34	21.60	21.34	21.57	66100
2006-11-07	21.59	21.69	21.57	21.66	75000
2006-11-08	21.50	21.65	21.48	21.65	71000
2006-11-09	21.62	21.69	21.60	21.63	104100
2006-11-10	21.62	21.69	21.57	21.69	84500
2006-11-13	21.69	21.83	21.69	21.75	85300
2006-11-14	21.70	21.82	21.67	21.82	230500
2006-11-15	21.75	21.88	21.75	21.85	187000
2006-11-16	21.88	21.96	21.88	21.94	86200
2006-11-17	21.94	21.99	21.80	21.98	71900
2006-11-20	21.78	21.96	21.78	21.91	95100
2006-11-21	21.86	22.03	21.86	22.03	81800
2006-11-22	22.00	22.08	22.00	22.04	55000
2006-11-24	22.02	22.04	22.00	22.00	10100
2006-11-27	21.93	21.99	21.74	21.74	35300
2006-11-28	21.75	21.80	21.62	21.75	203500
2006-11-29	21.79	22.01	21.79	22.01	100300
2006-11-30	21.94	22.03	21.91	22.02	106800
2006-12-01	22.04	22.05	21.81	21.93	88200
2006-12-04	21.87	22.15	21.87	22.12	64900
2006-12-05	22.08	22.24	22.08	22.23	155400
2006-12-06	22.25	22.30	22.21	22.24	108200
2006-12-07	22.27	22.37	22.17	22.20	162600
2006-12-08	22.13	22.29	22.13	22.26	119400
2006-12-11	22.21	22.32	22.20	22.30	133600
2006-12-12	22.22	22.31	22.19	22.31	160700
2006-12-13	22.34	22.38	22.31	22.34	65300
2006-12-14	22.35	22.53	22.32	22.53	106600
2006-12-15	22.53	22.60	22.53	22.55	97700
2006-12-18	22.60	22.60	22.46	22.46	147700
2006-12-19	22.47	22.51	22.32	22.46	87600
2006-12-20	22.38	22.50	22.38	22.48	75500
2006-12-21	22.44	22.49	22.27	22.31	179400
2006-12-22	22.35	22.35	22.23	22.26	86800
2006-12-26	22.27	22.38	22.27	22.38	42300
2006-12-27	22.42	22.52	22.42	22.51	85400
2006-12-28	22.46	22.55	22.46	22.47	66400
2006-12-29	22.53	22.57	22.38	22.38	145300
2007-01-03	22.50	22.59	22.29	22.38	150900
2007-01-04	22.33	22.47	22.32	22.47	81300
2007-01-05	22.44	22.48	22.38	22.48	123400
2007-01-08	22.47	22.48	22.37	22.45	93100
2007-01-09	22.46	22.52	22.34	22.52	112700
2007-01-10	22.43	22.51	22.35	22.45	45400
2007-01-11	22.47	22.75	22.47	22.62	74800
2007-01-12	22.57	22.74	22.57	22.71	56800
2007-01-16	22.65	22.75	22.65	22.75	81200
2007-01-17	22.68	22.77	22.63	22.74	96900
2007-01-18	22.71	22.75	22.69	22.73	91500
2007-01-19	22.71	22.71	22.64	22.67	103400
2007-01-22	22.68	22.71	22.57	22.59	56500
2007-01-23	22.58	22.60	22.55	22.56	283700
2007-01-24	22.55	22.66	22.55	22.61	182300
2007-01-25	22.60	22.65	22.43	22.46	169000
2007-01-26	22.47	22.51	22.37	22.46	118300
2007-01-29	22.42	22.52	22.41	22.41	70900
2007-01-30	22.43	22.55	22.43	22.52	192700
2007-01-31	22.45	22.73	22.45	22.73	195200
2007-02-01	22.73	22.82	22.68	22.79	125800
2007-02-02	22.77	22.80	22.73	22.76	98900
2007-02-05	22.74	22.78	22.71	22.77	53300
2007-02-06	22.81	22.87	22.80	22.84	121100
2007-02-07	22.85	22.95	22.85	22.95	65900
2007-02-08	22.90	22.90	22.82	22.86	107300
2007-02-09	22.86	22.92	22.74	22.76	137800
2007-02-12	22.73	22.73	22.66	22.66	88900
2007-02-13	22.68	22.83	22.68	22.83	77326
2007-02-14	22.85	23.00	22.83	22.98	70100
2007-02-15	22.98	23.04	22.98	23.00	83700
2007-02-16	23.04	23.05	23.00	23.05	67400
2007-02-20	22.94	23.15	22.94	23.14	64800
2007-02-21	23.07	23.19	23.06	23.17	93500
2007-02-22	23.25	23.26	23.19	23.19	105400
2007-02-23	23.15	23.24	23.10	23.18	73500
2007-02-26	23.17	23.28	23.11	23.28	68400
2007-02-27	23.03	23.03	22.50	22.52	119800
2007-02-28	22.52	22.73	22.50	22.63	84200
2007-03-01	22.34	22.58	22.17	22.50	113400
2007-03-02	22.40	22.50	22.17	22.20	291200
2007-03-05	22.05	22.19	22.02	22.15	87600
2007-03-06	22.24	22.38	22.11	22.30	132900
2007-03-07	22.24	22.43	22.24	22.29	45900
2007-03-08	22.45	22.55	22.42	22.52	103000
2007-03-09	22.50	22.66	22.48	22.61	76300
2007-03-12	22.51	22.67	22.48	22.65	86500
2007-03-13	22.55	22.55	22.17	22.18	104600
2007-03-14	22.10	22.22	22.01	22.21	174700
2007-03-15	22.23	22.38	22.18	22.31	79100
2007-03-16	22.20	22.25	22.04	22.10	85300
2007-03-19	22.20	22.40	22.16	22.28	163300
2007-03-20	22.24	22.46	22.24	22.36	88000
2007-03-21	22.38	22.98	22.38	22.93	149800
2007-03-22	22.92	23.00	22.85	22.94	78200
2007-03-23	22.95	23.00	22.83	22.92	114600
2007-03-26	22.89	22.96	22.69	22.93	83600
2007-03-27	22.93	22.93	22.74	22.79	55900
2007-03-28	22.79	22.79	22.58	22.64	90900
2007-03-29	22.74	22.78	22.60	22.77	90700
2007-03-30	22.70	22.80	22.61	22.70	62900
2007-04-02	22.73	22.74	22.59	22.73	83700
2007-04-03	22.78	23.00	22.78	23.00	115000
2007-04-04	22.90	23.06	22.89	23.02	131100
2007-04-05	22.98	23.04	22.93	23.02	126400
2007-04-09	24.31	24.59	24.13	24.20	1064300
2007-04-10	24.18	24.24	24.15	24.18	379100
2007-04-11	24.19	24.20	24.00	24.07	182300
2007-04-12	24.05	24.29	24.02	24.27	246700
2007-04-13	24.23	24.45	24.21	24.45	181000
2007-04-16	24.47	24.65	24.46	24.65	538700
2007-04-17	24.69	24.78	24.68	24.75	127800
2007-04-18	24.75	24.84	24.66	24.80	146700
2007-04-19	24.69	24.82	24.67	24.71	122500
2007-04-20	24.76	24.98	24.76	24.92	260900
2007-04-23	24.85	24.99	24.85	24.88	146100
2007-04-24	24.89	24.91	24.73	24.80	193800
2007-04-25	24.84	25.05	24.84	25.03	242200
2007-04-26	25.05	25.18	24.98	25.09	228300
2007-04-27	25.03	25.22	25.00	25.21	258600
2007-04-30	25.23	25.28	25.12	25.15	312100
2007-05-01	25.15	25.19	25.01	25.16	109700
2007-05-02	25.15	25.34	25.15	25.32	118500
2007-05-03	25.32	25.42	25.27	25.39	157300
2007-05-04	25.39	25.58	25.39	25.56	134700
2007-05-07	25.54	25.75	25.54	25.73	176900
2007-05-08	25.72	25.75	25.57	25.75	152800
2007-05-09	25.70	26.12	25.50	26.12	313400
2007-05-10	26.10	26.10	25.60	25.66	356700
2007-05-11	25.63	25.93	25.63	25.87	298300
2007-05-14	25.71	25.95	25.60	25.66	193400
2007-05-15	25.61	25.90	25.61	25.78	203300
2007-05-16	25.77	25.93	25.74	25.87	149100
2007-05-17	25.87	25.91	25.78	25.82	137100
2007-05-18	25.90	25.99	25.89	25.99	80000
2007-05-21	25.99	26.12	25.96	25.96	218600
2007-05-22	25.99	26.06	25.95	25.96	134900
2007-05-23	26.00	26.23	26.00	26.06	120400
2007-05-24	26.03	26.20	25.59	25.67	142900
2007-05-25	25.73	25.87	25.46	25.74	174600
2007-05-29	25.73	25.94	25.73	25.93	121200
2007-05-30	25.76	26.24	25.76	26.24	196100
2007-05-31	26.52	26.52	26.35	26.44	163700
2007-06-01	26.49	26.62	26.46	26.57	176300
2007-06-04	26.56	26.72	26.55	26.69	165100
2007-06-05	26.66	26.67	26.45	26.56	127900
2007-06-06	26.45	26.46	26.15	26.20	153800
2007-06-07	26.10	26.20	25.53	25.64	195000
2007-06-08	25.60	25.81	25.56	25.80	198500
2007-06-11	25.75	25.96	25.73	25.91	106350
2007-06-12	25.83	25.86	25.61	25.61	93700
2007-06-13	25.68	25.90	25.66	25.86	129000
2007-06-14	25.87	26.05	25.87	25.98	811300
2007-06-15	26.05	26.28	26.05	26.27	257400
2007-06-18	26.33	26.41	26.26	26.36	108600
2007-06-19	26.28	26.40	26.15	26.33	119000
2007-06-20	26.38	26.47	25.97	25.99	125800
2007-06-21	25.91	26.15	25.77	26.13	90600
2007-06-22	26.14	26.14	25.80	25.98	110800
2007-06-25	25.95	25.99	25.70	25.78	87100
2007-06-26	25.85	25.87	25.62	25.67	86800
2007-06-27	25.50	25.83	25.46	25.81	109000
2007-06-28	25.85	25.95	25.81	25.92	95900
2007-06-29	25.95	26.10	25.83	26.02	101700
2007-07-02	26.03	26.20	26.03	26.17	68000
2007-07-03	26.19	26.23	26.18	26.23	51100
2007-07-05	26.24	26.25	26.13	26.23	80000
2007-07-06	26.23	26.30	26.15	26.27	107400
2007-07-09	26.29	26.50	26.25	26.50	192300
2007-07-10	26.42	26.42	26.10	26.12	109100
2007-07-11	26.15	26.30	26.01	26.26	126100
2007-07-12	26.30	26.55	26.30	26.51	270700
2007-07-13	25.93	26.01	25.75	25.98	236800
2007-07-16	25.93	25.96	25.77	25.78	875600
2007-07-17	25.83	25.89	25.72	25.76	150500
2007-07-18	25.65	25.77	25.50	25.77	129900
2007-07-19	25.83	25.90	25.75	25.84	117300
2007-07-20	25.81	25.84	25.53	25.60	99200
2007-07-23	25.66	25.89	25.63	25.82	102700
2007-07-24	25.68	25.70	25.17	25.25	100800
2007-07-25	25.32	25.43	24.87	25.36	104700
2007-07-26	24.90	25.10	24.42	24.69	150500
2007-07-27	24.67	24.68	24.18	24.19	165100
2007-07-30	24.24	24.43	24.08	24.36	90600
2007-07-31	24.51	24.65	24.09	24.09	146700
2007-08-01	24.07	24.16	23.64	24.10	168800
2007-08-02	24.12	24.21	24.01	24.11	118000
2007-08-03	24.14	24.17	23.53	23.54	123500
2007-08-06	23.50	23.87	23.31	23.85	181700
2007-08-07	23.85	24.08	23.67	23.99	138800
2007-08-08	23.80	24.34	23.80	24.16	158200
2007-08-09	23.80	24.10	23.68	23.68	145300
2007-08-10	23.55	23.86	23.15	23.74	162800
2007-08-13	23.86	23.93	23.71	23.72	126800
2007-08-14	23.75	23.80	23.20	23.22	111900
2007-08-15	22.64	23.16	22.44	22.62	240000
2007-08-16	22.20	22.32	21.34	21.88	382800
2007-08-17	22.16	22.54	22.08	22.45	183800
2007-08-20	22.74	23.08	22.50	23.00	171900
2007-08-21	23.00	23.44	22.96	23.40	159000
2007-08-22	23.69	23.90	23.64	23.82	186300
2007-08-23	23.83	23.95	23.71	23.87	139000
2007-08-24	23.88	24.04	23.80	24.02	169100
2007-08-27	24.02	24.07	23.86	23.86	125900
2007-08-28	23.66	23.76	23.33	23.34	324900
2007-08-29	23.50	23.64	23.29	23.64	203400
2007-08-30	23.50	23.69	23.45	23.60	112100
2007-08-31	23.90	24.04	23.75	23.94	127100
2007-09-04	24.06	24.35	23.98	24.30	334800
2007-09-05	24.15	24.25	24.00	24.10	187100
2007-09-06	24.13	24.30	24.05	24.26	226300
2007-09-07	23.30	23.32	22.91	23.12	266000
2007-09-10	23.12	23.16	22.76	22.78	224100
2007-09-11	22.80	22.97	22.80	22.93	237500
2007-09-12	22.88	23.07	22.86	22.99	141200
2007-09-13	23.06	23.24	23.06	23.22	105400
2007-09-14	23.01	23.31	23.01	23.23	88700
2007-09-17	23.16	23.17	23.03	23.06	125500
2007-09-18	23.11	23.78	23.11	23.77	208600
2007-09-19	23.97	24.05	23.75	23.82	163400
2007-09-20	23.82	24.00	23.78	23.92	106800
2007-09-21	24.01	24.10	23.88	24.05	137400
2007-09-24	24.02	24.12	23.94	23.98	88400
2007-09-25	23.93	23.93	23.74	23.93	113000
2007-09-26	24.00	24.20	24.00	24.20	105900
2007-09-27	24.24	24.46	24.24	24.43	92200
2007-09-28	24.35	24.45	24.16	24.25	131700
2007-10-01	24.24	24.56	24.22	24.53	165600
2007-10-02	24.56	24.68	24.45	24.53	183400
2007-10-03	24.78	24.78	24.36	24.38	95400
2007-10-04	24.42	24.47	24.39	24.44	83500
2007-10-05	24.60	24.65	24.52	24.60	112100
2007-10-08	24.64	24.70	24.51	24.65	94100
2007-10-09	24.60	24.79	24.60	24.78	135500
2007-10-10	24.81	24.81	24.68	24.76	91500
2007-10-11	24.95	25.00	24.55	24.62	138500
2007-10-12	24.68	24.81	24.62	24.75	74600
2007-10-15	24.94	24.94	24.57	24.65	132100
2007-10-16	24.71	24.71	24.50	24.60	97400
2007-10-17	24.76	24.77	24.41	24.65	126700
2007-10-18	24.64	24.72	24.47	24.72	83700
2007-10-19	24.70	24.70	24.08	24.15	155200
2007-10-22	23.89	24.17	23.86	24.12	117100
2007-10-23	24.15	24.25	24.07	24.25	129900
2007-10-24	24.23	24.23	23.77	24.08	119100
2007-10-25	24.09	24.15	23.86	24.03	107700
2007-10-26	24.08	24.16	23.98	24.15	135700
2007-10-29	24.22	24.36	24.16	24.35	107300
2007-10-30	24.30	24.40	24.18	24.26	97500
2007-10-31	24.30	24.60	24.30	24.44	122600
2007-11-01	24.35	24.35	23.97	23.97	232800
2007-11-02	23.93	23.95	23.70	23.91	221200
2007-11-05	23.63	23.89	23.57	23.70	219650
2007-11-06	23.81	23.90	23.60	23.88	91000
2007-11-07	24.10	24.10	23.27	23.33	206300
2007-11-08	23.35	23.35	22.70	23.02	231001
2007-11-09	22.80	22.89	22.44	22.62	155700
2007-11-12	22.60	22.66	22.20	22.20	346900
2007-11-13	22.28	22.59	22.27	22.58	506700
2007-11-14	22.90	22.90	22.52	22.52	97550
2007-11-15	22.40	22.50	21.96	22.24	119700
2007-11-16	22.33	22.35	21.93	22.29	99899
2007-11-19	21.41	22.17	21.41	21.95	156000
2007-11-20	21.89	22.16	21.81	22.02	120300
2007-11-21	21.80	21.82	21.05	21.41	108900
2007-11-23	21.73	21.81	21.46	21.77	36700
2007-11-26	21.80	21.91	21.47	21.48	72300
2007-11-27	21.68	21.68	21.35	21.58	164200
2007-11-28	21.62	22.11	21.62	22.07	349900
2007-11-29	22.03	22.33	22.00	22.27	125444
2007-11-30	22.72	22.72	22.35	22.47	120150
2007-12-03	22.61	22.61	22.38	22.40	87600
2007-12-04	22.30	22.32	22.15	22.23	131500
2007-12-05	22.55	22.60	22.40	22.60	187400
2007-12-06	21.91	22.09	21.71	22.08	117600
2007-12-07	22.09	22.16	22.00	22.00	47100
2007-12-10	21.97	22.17	21.91	22.10	115800
2007-12-11	22.13	22.19	21.47	21.51	204700
2007-12-12	22.03	22.03	21.32	21.50	144400
2007-12-13	21.30	21.41	21.08	21.40	101900
2007-12-14	21.21	21.39	21.09	21.11	147100
2007-12-17	21.03	21.03	20.54	20.60	130800
2007-12-18	20.70	20.74	20.38	20.57	201000
2007-12-19	20.57	20.73	20.44	20.63	136200
2007-12-20	20.69	20.69	20.45	20.64	132900
2007-12-21	20.70	20.95	20.67	20.95	162600
2007-12-24	21.75	21.75	21.05	21.10	202700
2007-12-26	21.04	21.10	20.82	21.04	254300
2007-12-27	21.04	21.04	20.72	20.75	225600
2007-12-28	20.91	20.92	20.63	20.70	223185
2007-12-31	20.62	20.91	20.50	20.90	229554
2008-01-02	21.08	21.08	20.46	20.51	148900
2008-01-03	20.55	20.65	20.40	20.40	188482
2008-01-04	20.28	20.28	19.81	19.81	204149
2008-01-07	19.86	19.92	19.59	19.70	212247
2008-01-08	19.91	19.91	19.24	19.27	201500
2008-01-09	19.27	19.48	19.10	19.40	221360
2008-01-10	19.31	19.70	19.26	19.50	327522
2008-01-11	19.40	19.58	19.28	19.43	188800
2008-01-14	19.50	19.69	19.50	19.60	75300
2008-01-15	19.45	19.47	19.14	19.15	160450
2008-01-16	19.05	19.32	18.88	19.07	150300
2008-01-17	19.11	19.18	18.56	18.63	254035
2008-01-18	18.71	18.85	18.31	18.50	151713
2008-01-22	18.00	18.40	17.00	18.06	381911
2008-01-23	17.74	18.45	17.54	18.38	334874
2008-01-24	18.43	18.80	18.43	18.79	223100
2008-01-25	19.00	19.06	18.48	18.53	167300
2008-01-28	18.53	18.88	18.44	18.86	140293
2008-01-29	19.10	19.12	18.86	19.07	155900
2008-01-30	19.04	19.39	18.98	18.99	221500
2008-01-31	18.83	19.60	18.80	19.47	191200
2008-02-01	19.59	19.89	19.50	19.87	276900
2008-02-04	19.73	19.85	19.67	19.73	202100
2008-02-05	19.35	19.47	19.12	19.16	112800
2008-02-06	19.28	19.34	18.90	18.96	198500
2008-02-07	18.89	19.17	18.76	19.08	171300
2008-02-08	19.02	19.13	18.83	18.93	133806
2008-02-11	18.95	19.05	18.77	19.01	92590
2008-02-12	19.17	19.32	19.11	19.16	130248
2008-02-13	19.31	19.36	19.16	19.34	107500
2008-02-14	19.35	19.35	19.01	19.02	76350
2008-02-15	18.96	19.00	18.82	18.94	183340
2008-02-19	19.03	19.28	18.95	18.96	161900
2008-02-20	18.82	19.24	18.82	19.20	180175
2008-02-21	19.15	19.26	18.89	18.89	145900
2008-02-22	18.99	19.09	18.69	19.02	91929
2008-02-25	19.08	19.31	18.93	19.30	85900
2008-02-26	19.26	19.57	19.21	19.50	159800
2008-02-27	19.47	19.60	19.40	19.49	49158
2008-02-28	19.32	19.43	19.23	19.26	71000
2008-02-29	19.00	19.06	18.76	18.80	137330
2008-03-03	18.81	18.84	18.61	18.77	72600
2008-03-04	18.77	18.77	18.37	18.67	121708
2008-03-05	18.67	18.96	18.58	18.58	340834
2008-03-06	18.56	18.67	18.37	18.38	133075
2008-03-07	18.23	18.43	18.07	18.19	61717
2008-03-10	18.18	18.18	17.77	17.77	182500
2008-03-11	18.10	18.35	17.90	18.35	103800
2008-03-12	18.39	18.59	18.18	18.18	181900
2008-03-13	17.91	18.34	17.74	18.29	193915
2008-03-14	18.06	18.06	17.00	17.29	260700
2008-03-17	16.91	17.05	16.45	16.80	380105
2008-03-18	16.93	17.29	16.89	17.29	364700
2008-03-19	17.48	17.51	16.86	16.87	189200
2008-03-20	16.97	17.27	16.86	17.25	147800
2008-03-24	17.35	17.69	17.32	17.55	122000
2008-03-25	17.67	17.76	17.50	17.70	126800
2008-03-26	17.74	17.74	17.53	17.57	109400
2008-03-27	17.63	17.70	17.44	17.44	125700
2008-03-28	17.53	17.53	17.28	17.32	66500
2008-03-31	17.27	17.50	17.27	17.42	87296
2008-04-01	17.63	18.00	17.60	18.00	138640
2008-04-02	18.00	18.15	17.96	18.07	88500
2008-04-03	18.00	18.15	17.93	18.07	154100
2008-04-04	18.09	18.19	17.84	18.05	92266
2008-04-07	18.10	18.24	18.06	18.10	99819
2008-04-08	17.99	18.05	17.93	18.03	84400
2008-04-09	18.02	18.08	17.78	17.78	76119
2008-04-10	17.78	17.97	17.78	17.85	91500
2008-04-11	17.75	17.75	17.50	17.51	104245
2008-04-14	17.49	17.51	17.35	17.40	83377
2008-04-15	17.48	17.48	17.16	17.43	77166
2008-04-16	17.51	17.87	17.51	17.86	119818
2008-04-17	17.84	17.90	17.70	17.86	88218
2008-04-18	18.00	18.17	17.98	18.06	111445
2008-04-21	18.00	18.19	18.00	18.12	63095
2008-04-22	18.09	18.15	17.95	18.03	107790
2008-04-23	18.13	18.14	17.96	18.11	75402
2008-04-24	18.12	18.33	18.03	18.31	182818
2008-04-25	18.45	18.49	18.22	18.46	118648
2008-04-28	18.46	18.50	18.41	18.47	143349
2008-04-29	18.49	18.53	18.40	18.47	85014
2008-04-30	18.45	18.62	18.37	18.41	113700
2008-05-01	18.36	18.70	18.34	18.70	123033
2008-05-02	18.80	18.87	18.70	18.74	63457
2008-05-05	18.70	18.81	18.64	18.64	87548
2008-05-06	18.60	18.82	18.51	18.78	103550
2008-05-07	18.80	18.80	18.41	18.42	106033
2008-05-08	18.48	18.59	18.44	18.49	76921
2008-05-09	18.41	18.48	18.35	18.43	106555
2008-05-12	18.49	18.60	18.37	18.55	131455
2008-05-13	18.67	18.72	18.52	18.72	181658
2008-05-14	18.74	18.98	18.74	18.90	185866
2008-05-15	19.00	19.11	18.83	19.04	149144
2008-05-16	19.08	19.16	18.94	19.15	97482
2008-05-19	19.14	19.34	19.12	19.25	123397
2008-05-20	19.16	19.16	19.04	19.09	135570
2008-05-21	19.13	19.23	18.86	18.95	208303
2008-05-22	18.90	19.01	18.89	18.99	400422
2008-05-23	18.91	18.91	18.73	18.76	161400
2008-05-27	18.74	18.89	18.70	18.85	127947
2008-05-28	18.88	18.93	18.71	18.78	143504
2008-05-29	18.77	18.97	18.73	18.95	104677
2008-05-30	18.95	19.00	18.87	19.00	67078
2008-06-02	18.94	18.99	18.75	18.97	127363
2008-06-03	18.99	19.04	18.81	19.02	102768
2008-06-04	19.00	19.05	18.88	18.95	119764
2008-06-05	19.05	19.28	18.99	19.27	161927
2008-06-06	18.84	18.84	18.22	18.22	316582
2008-06-09	18.25	18.32	18.09	18.15	203258
2008-06-10	18.11	18.22	18.06	18.14	138870
2008-06-11	18.05	18.06	17.75	17.79	118619
2008-06-12	17.83	17.99	17.73	17.80	83444
2008-06-13	17.71	17.98	17.71	17.97	105955
2008-06-16	17.93	17.97	17.83	17.94	102445
2008-06-17	17.99	17.99	17.80	17.85	72208
2008-06-18	17.81	17.81	17.53	17.58	140573
2008-06-19	17.64	17.69	17.52	17.63	125241
2008-06-20	17.46	17.54	17.32	17.42	93538
2008-06-23	17.47	17.47	17.26	17.31	102955
2008-06-24	17.27	17.30	17.10	17.14	180937
2008-06-25	17.20	17.39	17.20	17.26	148953
2008-06-26	17.07	17.09	16.78	16.80	165499
2008-06-27	16.73	16.73	16.47	16.52	158419
2008-06-30	16.55	16.68	16.48	16.54	137186
2008-07-01	16.40	16.57	16.26	16.54	202866
2008-07-02	16.56	16.67	16.43	16.46	115128
2008-07-03	16.48	16.60	16.35	16.46	175922
2008-07-07	16.41	16.47	15.94	16.45	303474
2008-07-08	16.45	16.82	16.40	16.81	399059
2008-07-09	16.82	16.86	16.42	16.44	231073
2008-07-10	16.42	16.52	16.24	16.40	366574
2008-07-11	16.14	16.38	15.94	16.23	322269
2008-07-14	16.35	16.39	16.02	16.11	218189
2008-07-15	15.95	16.03	15.61	15.83	297522
2008-07-16	15.87	16.37	15.77	16.36	177830
2008-07-17	16.38	16.59	16.30	16.56	185375
2008-07-18	16.59	16.68	16.41	16.61	198160
2008-07-21	16.68	16.76	16.55	16.59	105035
2008-07-22	16.13	16.75	16.13	16.73	170089
2008-07-23	16.79	17.00	16.79	16.97	133386
2008-07-24	16.94	16.96	16.53	16.54	194741
2008-07-25	16.56	16.80	16.51	16.71	231555
2008-07-28	16.61	16.69	16.45	16.45	130401
2008-07-29	16.43	16.71	16.43	16.67	200362
2008-07-30	16.82	16.93	16.66	16.93	270146
2008-07-31	16.78	16.92	16.63	16.82	98633
2008-08-01	16.85	16.85	16.65	16.75	123389
2008-08-04	16.70	16.70	16.46	16.50	98728
2008-08-05	16.58	16.87	16.58	16.83	113057
2008-08-06	16.77	16.97	16.75	16.89	125519
2008-08-07	16.82	16.86	16.70	16.70	60490
2008-08-08	16.70	17.07	16.68	17.04	167074
2008-08-11	17.01	17.38	16.98	17.31	177307
2008-08-12	17.29	17.30	17.05	17.14	131414
2008-08-13	17.07	17.15	16.97	17.08	77187
2008-08-14	17.03	17.22	17.01	17.11	104581
2008-08-15	17.15	17.22	17.13	17.20	40876
2008-08-18	17.17	17.17	16.82	16.91	87892
2008-08-19	16.84	16.84	16.67	16.74	120220
2008-08-20	17.56	17.78	17.42	17.53	735380
2008-08-21	17.49	17.62	17.42	17.55	383348
2008-08-22	17.60	17.72	17.59	17.70	858699
2008-08-25	17.62	17.66	17.33	17.44	418865
2008-08-26	17.46	17.46	17.31	17.44	252417
2008-08-27	17.43	17.62	17.35	17.53	124448
2008-08-28	17.56	17.81	17.56	17.81	194393
2008-08-29	17.76	17.78	17.60	17.64	111390
2008-09-02	17.75	17.84	17.62	17.66	222803
2008-09-03	17.65	17.67	17.53	17.58	152897
2008-09-04	17.50	17.52	17.14	17.22	246346
2008-09-05	16.80	16.90	16.38	16.74	241865
2008-09-08	17.04	17.15	16.78	17.07	170490
2008-09-09	17.06	17.07	16.43	16.45	121431
2008-09-10	16.39	16.52	16.26	16.43	233534
2008-09-11	16.26	16.56	16.14	16.56	195054
2008-09-12	16.39	16.74	16.39	16.67	192172
2008-09-15	16.07	16.44	16.00	16.02	135785
2008-09-16	15.47	15.94	15.32	15.90	185550
2008-09-17	15.68	15.80	15.04	15.04	258696
2008-09-18	15.03	15.59	14.61	15.56	378194
2008-09-19	16.11	16.51	16.07	16.29	262849
2008-09-22	16.23	16.24	15.71	15.75	174458
2008-09-23	15.65	15.78	15.34	15.42	107787
2008-09-24	15.46	15.59	15.43	15.50	108007
2008-09-25	15.35	15.75	15.30	15.69	257078
2008-09-26	15.29	15.67	15.29	15.62	133489
2008-09-29	15.31	15.35	14.22	14.41	230065
2008-09-30	14.42	14.66	14.29	14.61	915095
2008-10-01	14.49	14.77	14.43	14.76	148596
2008-10-02	14.61	14.62	14.12	14.19	145142
2008-10-03	14.21	14.50	14.03	14.17	131849
2008-10-06	13.26	13.55	12.46	13.55	599117
2008-10-07	13.54	13.80	12.50	12.51	375300
2008-10-08	11.37	13.15	11.29	11.77	531029
2008-10-09	11.83	11.90	10.88	11.10	378504
2008-10-10	8.55	11.10	8.55	10.38	715030
2008-10-13	11.00	11.83	10.99	11.74	333296
2008-10-14	12.58	13.00	12.00	12.13	847626
2008-10-15	12.09	12.11	11.30	11.31	289087
2008-10-16	11.21	11.49	10.55	11.49	431627
2008-10-17	11.23	11.95	11.14	11.75	385649
2008-10-20	11.82	12.36	11.67	12.31	232609
2008-10-21	13.00	13.00	11.82	11.84	221146
2008-10-22	11.44	11.51	10.74	11.04	573781
2008-10-23	10.98	11.17	10.33	11.02	433015
2008-10-24	10.35	10.75	10.08	10.59	232768
2008-10-27	10.42	10.72	10.08	10.14	369847
2008-10-28	10.52	11.01	10.08	11.01	228537
2008-10-29	11.06	11.61	10.96	11.26	196503
2008-10-30	11.42	11.65	11.21	11.45	223030
2008-10-31	11.40	12.03	11.37	11.78	312950
2008-11-03	11.80	12.02	11.71	11.96	80069
2008-11-04	12.13	12.40	12.13	12.34	183527
2008-11-05	12.89	12.89	11.69	11.75	267398
2008-11-06	11.75	11.75	10.89	11.10	211338
2008-11-07	11.09	11.58	11.09	11.49	312869
2008-11-10	11.48	11.65	11.21	11.38	1511786
2008-11-11	11.15	11.25	10.85	11.04	361478
2008-11-12	10.71	10.82	10.47	10.48	530118
2008-11-13	10.31	11.17	9.95	11.17	397257
2008-11-14	10.94	11.24	10.58	10.58	470967
2008-11-17	10.35	10.72	10.35	10.47	695835
2008-11-18	10.30	10.51	10.07	10.45	566020
2008-11-19	10.38	10.50	9.86	9.88	1003741
2008-11-20	9.55	9.87	9.21	9.23	413918
2008-11-21	9.24	9.57	8.89	9.45	365791
2008-11-24	9.51	10.35	9.51	10.22	327907
2008-11-25	9.84	10.11	9.67	10.03	191193
2008-11-26	9.80	10.56	9.77	10.48	655707
2008-11-28	10.26	10.63	10.26	10.63	192462
2008-12-01	10.31	10.31	9.65	9.67	618443
2008-12-02	9.57	10.02	9.57	9.93	784281
2008-12-03	9.82	10.35	9.75	10.26	856957
2008-12-04	10.05	10.47	9.86	9.96	537509
2008-12-05	9.68	10.46	9.67	10.35	392120
2008-12-08	10.49	10.98	10.49	10.79	1343338
2008-12-09	10.56	10.59	9.76	9.77	304045
2008-12-10	9.81	10.06	9.69	9.94	182634
2008-12-11	9.88	9.96	9.52	9.71	138885
2008-12-12	9.35	9.81	9.35	9.56	213359
2008-12-15	9.63	9.63	9.28	9.45	178758
2008-12-16	9.41	9.89	9.41	9.85	257584
2008-12-17	9.72	9.85	9.62	9.66	305551
2008-12-18	9.62	9.74	9.42	9.49	287470
2008-12-19	9.43	9.72	9.36	9.47	605809
2008-12-22	9.43	9.53	9.25	9.26	245967
2008-12-23	9.28	9.49	9.23	9.26	693328
2008-12-24	9.38	9.42	9.25	9.39	43376
2008-12-26	9.39	9.50	9.36	9.50	121465
2008-12-29	9.45	9.50	9.28	9.44	133645
2008-12-30	9.36	9.60	9.36	9.56	164675
2008-12-31	9.63	9.90	9.62	9.86	270102
2009-01-02	9.90	10.34	9.90	10.25	221605
2009-01-05	10.26	10.48	10.18	10.44	97794
2009-01-06	10.50	10.62	10.41	10.47	244430
2009-01-07	10.29	10.34	10.05	10.17	245177
2009-01-08	10.14	10.15	9.96	10.02	266942
2009-01-09	9.92	9.95	9.75	9.81	157544
2009-01-12	9.78	9.79	9.61	9.70	104451
2009-01-13	9.62	9.77	9.60	9.72	235199
2009-01-14	9.64	9.64	9.44	9.45	268519
2009-01-15	9.45	9.53	9.05	9.10	405848
2009-01-16	9.42	9.61	9.20	9.44	203845
2009-01-20	9.32	9.32	8.91	8.91	191144
2009-01-21	9.07	9.24	8.96	9.17	375300
2009-01-22	9.09	9.22	8.91	9.10	119993
2009-01-23	8.84	9.20	8.84	9.15	72075
2009-01-26	9.23	9.36	9.06	9.16	99470
2009-01-27	9.16	9.26	9.13	9.21	77153
2009-01-28	9.35	9.55	9.35	9.55	77441
2009-01-29	9.50	9.50	9.26	9.31	130131
2009-01-30	9.48	9.48	9.01	9.26	173414
2009-02-02	9.05	9.21	9.01	9.20	160051
2009-02-03	9.20	9.32	9.11	9.21	108755
2009-02-04	9.21	9.43	9.13	9.18	69160
2009-02-05	9.05	9.29	9.01	9.28	89032
2009-02-06	9.22	9.49	9.22	9.45	119224
2009-02-09	9.39	9.52	9.37	9.43	46676
2009-02-10	9.40	9.41	9.06	9.15	132365
2009-02-11	9.15	9.19	9.08	9.10	82715
2009-02-12	9.00	9.08	8.84	9.08	194044
2009-02-13	9.09	9.18	9.01	9.18	175128
2009-02-17	9.00	9.02	8.71	8.81	114779
2009-02-18	8.85	8.85	8.54	8.70	91251
2009-02-19	8.68	8.73	8.34	8.34	165463
2009-02-20	8.16	8.26	7.84	8.26	210463
2009-02-23	8.28	8.28	8.12	8.19	332204
2009-02-24	8.26	8.61	8.14	8.55	166386
2009-02-25	8.46	8.83	8.38	8.74	109872
2009-02-26	8.76	8.96	8.64	8.66	93202
2009-02-27	8.18	8.60	8.18	8.50	105652
2009-03-02	8.30	8.30	7.87	7.90	130994
2009-03-03	7.87	7.97	7.50	7.56	125472
2009-03-04	7.58	7.92	7.57	7.83	142376
2009-03-05	7.70	7.70	7.11	7.19	218845
2009-03-06	7.20	7.33	6.86	7.09	103006
2009-03-09	7.07	7.18	6.90	7.08	133975
2009-03-10	7.25	7.57	7.22	7.55	109802
2009-03-11	7.57	7.77	7.57	7.72	65569
2009-03-12	7.61	7.99	7.51	7.89	100118
2009-03-13	7.94	8.04	7.90	8.00	70930
2009-03-16	8.00	8.24	7.98	7.99	55293
2009-03-17	7.97	8.27	7.96	8.27	42803
2009-03-18	8.31	8.56	8.08	8.39	28154
2009-03-19	8.46	8.50	8.19	8.19	57133
2009-03-20	8.13	8.25	7.96	7.96	112040
2009-03-23	8.20	8.65	8.20	8.65	81273
2009-03-24	8.58	8.64	8.46	8.47	74752
2009-03-25	8.53	8.76	8.33	8.55	66248
2009-03-26	8.61	8.76	8.58	8.73	28952
2009-03-27	8.56	8.66	8.53	8.53	35544
2009-03-30	8.46	8.46	8.12	8.16	42714
2009-03-31	8.23	8.51	8.20	8.42	64347
2009-04-01	8.30	8.57	8.24	8.53	65002
2009-04-02	8.78	8.91	8.70	8.74	67784
2009-04-03	8.67	8.80	8.62	8.78	38023
2009-04-06	8.70	8.81	8.57	8.73	33889
2009-04-07	8.52	8.73	8.51	8.51	54797
2009-04-08	8.56	8.66	8.48	8.57	73263
2009-04-09	8.75	8.93	8.74	8.82	153518
2009-04-13	8.68	8.91	8.68	8.87	109438
2009-04-14	8.72	8.92	8.70	8.76	52272
2009-04-15	8.73	8.88	8.58	8.88	75035
2009-04-16	8.94	9.12	8.88	9.11	36824
2009-04-17	9.06	9.09	8.98	9.02	83145
2009-04-20	8.84	8.84	8.60	8.60	54997
2009-04-21	8.50	8.79	8.50	8.76	50528
2009-04-22	8.73	8.95	8.73	8.78	44359
2009-04-23	8.73	8.81	8.58	8.81	66380
2009-04-24	8.81	8.99	8.81	8.89	38015
2009-04-27	8.64	8.95	8.64	8.79	103460
2009-04-28	8.67	8.86	8.67	8.74	73935
2009-04-29	8.81	9.05	8.80	8.92	61046
2009-04-30	8.99	9.13	8.94	8.96	54810
2009-05-01	8.95	9.04	8.90	8.99	61044
2009-05-04	9.04	9.23	9.04	9.23	109758
2009-05-05	9.23	9.24	9.14	9.22	32526
2009-05-06	9.32	9.41	9.27	9.36	54912
2009-05-07	9.47	9.53	9.27	9.30	46734
2009-05-08	9.42	9.56	9.38	9.51	98343
2009-05-11	9.41	9.44	9.34	9.37	43084
2009-05-12	9.41	9.41	9.24	9.34	54557
2009-05-13	9.16	9.17	9.02	9.04	58252
2009-05-14	9.09	9.18	9.05	9.13	83536
2009-05-15	9.07	9.18	9.01	9.01	101964
2009-05-18	9.12	9.28	9.11	9.28	54686
2009-05-19	9.23	9.35	9.23	9.29	319689
2009-05-20	9.35	9.44	9.24	9.24	126146
2009-05-21	9.19	9.19	9.03	9.10	69770
2009-05-22	9.13	9.20	9.08	9.11	80256
2009-05-26	9.08	9.31	9.05	9.27	167539
2009-05-27	9.28	9.33	9.11	9.15	130585
2009-05-28	9.17	9.25	8.99	9.23	85151
2009-05-29	9.28	9.35	9.18	9.35	83192
2009-06-01	9.46	9.60	9.46	9.53	122576
2009-06-02	9.44	9.60	9.44	9.58	80876
2009-06-03	9.50	9.51	9.35	9.41	57480
2009-06-04	9.44	9.54	9.39	9.52	37072
2009-06-05	9.60	9.64	9.47	9.48	86405
2009-06-08	9.37	9.50	9.35	9.44	44387
2009-06-09	9.51	9.55	9.46	9.47	61827
2009-06-10	9.55	9.56	9.40	9.45	71128
2009-06-11	9.44	9.60	9.44	9.51	57913
2009-06-12	9.46	9.50	9.43	9.50	33272
2009-06-15	9.42	9.42	9.23	9.27	69157
2009-06-16	9.31	9.42	9.21	9.27	173836
2009-06-17	9.21	9.24	9.11	9.12	75053
2009-06-18	9.14	9.27	9.14	9.17	41663
2009-06-19	9.21	9.27	9.14	9.21	64031
2009-06-22	9.09	9.09	8.88	8.91	44134
2009-06-23	8.91	8.99	8.85	8.89	40542
2009-06-24	8.97	9.03	8.90	8.90	47179
2009-06-25	8.86	9.07	8.86	9.07	76495
2009-06-26	9.01	9.08	9.00	9.05	44785
2009-06-29	9.04	9.15	9.04	9.15	53309
2009-06-30	9.13	9.19	9.09	9.19	133582
2009-07-01	9.23	9.30	9.22	9.28	27977
2009-07-02	9.12	9.18	9.05	9.10	95153
2009-07-06	8.99	9.03	8.92	9.02	105857
2009-07-07	9.00	9.02	8.84	8.84	36344
2009-07-08	8.47	8.89	8.45	8.80	49263
2009-07-09	8.88	8.93	8.83	8.83	89149
2009-07-10	8.77	8.84	8.77	8.81	49550
2009-07-13	8.81	8.97	8.80	8.93	74008
2009-07-14	8.95	9.13	8.95	9.13	102413
2009-07-15	9.20	9.44	9.20	9.44	177029
2009-07-16	9.33	9.47	9.33	9.44	74389
2009-07-17	9.42	9.47	9.41	9.43	92833
2009-07-20	9.47	9.58	9.47	9.56	41296
2009-07-21	9.60	9.61	9.52	9.55	60688
2009-07-22	9.47	9.60	9.47	9.55	57310
2009-07-23	9.52	9.81	9.52	9.76	80785
2009-07-24	9.75	9.85	9.70	9.85	80566
2009-07-27	9.90	9.90	9.80	9.87	62986
2009-07-28	10.01	10.18	9.97	10.15	816250
2009-07-29	10.18	10.20	10.10	10.16	391132
2009-07-30	10.27	10.49	10.27	10.36	263734
2009-07-31	10.45	10.69	10.37	10.64	264766
2009-08-03	10.87	10.94	10.60	10.81	250024
2009-08-04	10.86	11.00	10.78	10.81	109101
2009-08-05	10.80	10.88	10.75	10.84	78383
2009-08-06	10.81	10.86	10.50	10.63	122551
2009-08-07	10.42	10.88	10.42	10.84	77801
2009-08-10	10.86	10.86	10.77	10.81	71825
2009-08-11	10.83	10.83	10.59	10.62	120855
2009-08-12	10.53	10.78	10.52	10.72	117396
2009-08-13	10.62	10.77	10.50	10.71	172123
2009-08-14	10.71	10.71	10.52	10.59	68494
2009-08-17	10.29	10.33	10.26	10.27	102295
2009-08-18	10.27	10.43	10.27	10.40	48959
2009-08-19	10.28	10.46	10.28	10.45	82062
2009-08-20	10.40	10.58	10.40	10.56	42121
2009-08-21	10.58	10.74	10.58	10.71	66349
2009-08-24	10.84	10.94	10.74	10.78	83656
2009-08-25	10.81	10.91	10.81	10.84	67405
2009-08-26	10.81	10.89	10.77	10.83	77427
2009-08-27	10.81	10.81	10.65	10.65	323683
2009-08-28	10.71	10.78	10.70	10.73	89333
2009-08-31	10.64	10.67	10.54	10.57	63461
2009-09-01	10.50	10.64	10.28	10.31	149437
2009-09-02	10.15	10.28	10.15	10.22	115913
2009-09-03	10.27	10.38	10.22	10.38	95674
2009-09-04	10.34	10.53	10.34	10.49	61648
2009-09-08	10.55	10.71	10.55	10.68	128496
2009-09-09	10.65	10.79	10.65	10.79	91662
2009-09-10	10.73	10.84	10.69	10.83	100051
2009-09-11	10.82	10.89	10.79	10.86	143572
2009-09-14	10.79	10.86	10.75	10.86	58358
2009-09-15	10.85	10.98	10.85	10.98	58542
2009-09-16	11.00	11.10	10.99	11.09	94441
2009-09-17	11.04	11.17	11.01	11.07	74256
2009-09-18	11.14	11.16	11.06	11.13	41856
2009-09-21	11.05	11.08	11.00	11.03	42295
2009-09-22	11.09	11.14	11.06	11.13	57009
2009-09-23	11.12	11.17	11.05	11.07	106581
2009-09-24	11.14	11.18	10.88	10.92	109940
2009-09-25	10.84	10.91	10.84	10.87	88114
2009-09-28	10.87	11.06	10.87	11.03	149703
2009-09-29	11.02	11.12	11.02	11.07	109468
2009-09-30	11.03	11.07	10.91	11.02	100641
2009-10-01	10.98	11.00	10.84	10.86	135076
2009-10-02	10.45	10.70	10.45	10.66	301097
2009-10-05	10.55	10.89	10.55	10.89	142455
2009-10-06	10.95	11.10	10.93	11.08	156776
2009-10-07	11.08	11.13	11.03	11.10	92922
2009-10-08	11.17	11.28	11.13	11.20	86214
2009-10-09	11.16	11.27	11.14	11.27	48622
2009-10-12	11.28	11.37	11.28	11.34	45434
2009-10-13	11.30	11.32	11.21	11.31	51415
2009-10-14	11.39	11.46	11.37	11.46	92799
2009-10-15	11.44	11.51	11.39	11.50	93375
2009-10-16	11.39	11.47	11.34	11.45	98897
2009-10-19	11.49	11.54	11.42	11.47	132690
2009-10-20	11.44	11.47	11.34	11.36	83057
2009-10-21	11.34	11.49	11.25	11.25	76916
2009-10-22	11.22	11.39	11.15	11.36	135669
2009-10-23	11.41	11.44	11.21	11.21	146380
2009-10-26	11.23	11.38	11.06	11.10	112194
2009-10-27	11.10	11.12	11.02	11.08	89362
2009-10-28	11.02	11.06	10.74	10.75	105722
2009-10-29	10.81	11.00	10.80	10.98	128319
2009-10-30	10.92	10.95	10.62	10.63	137444
2009-11-02	10.74	10.85	10.53	10.73	106951
2009-11-03	10.61	10.76	10.61	10.75	74611
2009-11-04	10.80	10.93	10.73	10.73	83745
2009-11-05	10.79	10.95	10.79	10.92	116081
2009-11-06	10.83	10.97	10.83	10.96	81302
2009-11-09	11.02	11.19	11.02	11.18	136377
2009-11-10	11.12	11.23	11.11	11.20	73664
2009-11-11	11.25	11.35	11.24	11.28	61247
2009-11-12	11.27	11.32	11.18	11.22	188830
2009-11-13	11.22	11.38	11.21	11.33	83177
2009-11-16	11.39	11.50	11.36	11.43	73794
2009-11-17	11.43	11.44	11.37	11.41	65761
2009-11-18	11.39	11.46	11.36	11.41	88640
2009-11-19	11.35	11.35	11.23	11.27	53600
2009-11-20	11.23	11.26	11.19	11.24	74650
2009-11-23	11.34	11.46	11.31	11.35	62844
2009-11-24	11.33	11.37	11.27	11.33	108676
2009-11-25	11.34	11.42	11.34	11.38	88559
2009-11-27	11.14	11.30	11.11	11.19	46551
2009-11-30	11.22	11.29	11.15	11.25	80826
2009-12-01	11.25	11.40	11.25	11.35	128859
2009-12-02	11.34	11.44	11.33	11.37	107598
2009-12-03	11.29	11.43	11.26	11.27	79845
2009-12-04	11.39	11.50	11.28	11.33	75914
2009-12-07	11.32	11.36	11.26	11.30	78212
2009-12-08	11.18	11.22	11.09	11.11	82994
2009-12-09	11.11	11.18	11.09	11.16	72235
2009-12-10	11.21	11.28	11.20	11.21	103910
2009-12-11	11.26	11.28	11.23	11.26	48125
2009-12-14	11.31	11.41	11.30	11.41	113859
2009-12-15	11.35	11.42	11.34	11.37	88211
2009-12-16	11.39	11.43	11.38	11.40	89229
2009-12-17	11.34	11.34	11.26	11.26	88759
2009-12-18	11.29	11.30	11.13	11.13	127138
2009-12-21	11.22	11.37	11.22	11.30	111259
2009-12-22	11.35	11.46	11.35	11.42	146049
2009-12-23	11.45	11.48	11.43	11.47	80068
2009-12-24	11.50	11.58	11.49	11.57	32046
2009-12-28	11.53	11.58	11.51	11.54	152615
2009-12-29	11.54	11.58	11.53	11.54	128151
2009-12-30	11.53	11.54	11.45	11.54	156655
2009-12-31	11.56	11.62	11.52	11.52	135983
2010-01-04	11.56	11.69	11.56	11.67	65228
2010-01-05	11.67	11.73	11.64	11.72	149485
2010-01-06	11.75	11.82	11.72	11.82	119316
2010-01-07	11.76	11.84	11.73	11.84	179905
2010-01-08	11.72	11.85	11.72	11.84	173073
2010-01-11	11.90	11.90	11.80	11.84	101324
2010-01-12	11.76	11.80	11.69	11.75	128363
2010-01-13	11.73	11.85	11.67	11.84	95522
2010-01-14	11.80	11.88	11.80	11.87	56297
2010-01-15	11.83	11.83	11.65	11.71	48228
2010-01-19	11.70	11.85	11.70	11.83	67418
2010-01-20	11.78	11.78	11.68	11.75	138820
2010-01-21	11.73	11.84	11.54	11.56	153215
2010-01-22	11.52	11.54	11.27	11.35	152228
2010-01-25	11.39	11.39	11.23	11.28	66748
2010-01-26	11.25	11.34	11.21	11.24	83720
2010-01-27	11.21	11.29	11.16	11.28	174273
2010-01-28	11.23	11.32	11.02	11.15	146932
2010-01-29	11.23	11.26	10.98	11.04	166200
2010-02-01	11.08	11.19	11.07	11.19	79487
2010-02-02	11.19	11.36	11.19	11.36	84407
2010-02-03	11.32	11.35	11.25	11.28	75638
2010-02-04	11.13	11.14	10.95	10.98	111936
2010-02-05	10.94	10.97	10.66	10.94	248196
2010-02-08	10.90	11.00	10.84	10.84	101659
2010-02-09	10.97	11.04	10.88	10.96	192827
2010-02-10	10.94	11.01	10.86	10.96	74725
2010-02-11	10.91	11.07	10.89	11.07	55924
2010-02-12	10.97	11.06	10.89	11.05	69354
2010-02-16	11.21	11.29	11.08	11.28	79083
2010-02-17	11.30	11.39	11.29	11.39	93242
2010-02-18	11.35	11.50	11.34	11.50	95460
2010-02-19	11.45	11.56	11.42	11.50	142827
2010-02-22	11.54	11.54	11.43	11.50	63349
2010-02-23	11.44	11.47	11.35	11.38	100541
2010-02-24	11.38	11.49	11.38	11.46	50480
2010-02-25	11.25	11.46	11.21	11.46	117428
2010-02-26	11.44	11.48	11.39	11.46	46257
2010-03-01	11.49	11.60	11.49	11.59	44711
2010-03-02	11.65	11.68	11.63	11.66	42644
2010-03-03	11.64	11.74	11.63	11.68	73095
2010-03-04	11.68	11.71	11.63	11.71	90182
2010-03-05	11.59	11.89	11.57	11.89	48570
2010-03-08	11.90	11.94	11.88	11.90	101618
2010-03-09	11.86	11.99	11.86	11.92	97432
2010-03-10	11.92	12.07	11.92	12.03	58551
2010-03-11	12.00	12.07	11.96	12.07	32391
2010-03-12	12.10	12.13	12.06	12.10	39110
2010-03-15	12.07	12.10	11.98	12.10	48403
2010-03-16	12.10	12.17	12.09	12.14	63765
2010-03-17	12.16	12.27	12.16	12.23	78312
2010-03-18	12.18	12.24	12.15	12.22	80814
2010-03-19	12.23	12.23	12.07	12.10	51072
2010-03-22	12.01	12.22	12.01	12.21	85988
2010-03-23	12.21	12.30	12.18	12.30	96319
2010-03-24	12.27	12.32	12.18	12.27	56672
2010-03-25	12.31	12.38	12.23	12.23	51675
2010-03-26	12.25	12.36	12.18	12.26	61843
2010-03-29	12.26	12.33	12.25	12.28	50416
2010-03-30	12.29	12.36	12.26	12.32	59909
2010-03-31	12.30	12.33	12.26	12.27	70193
2010-04-01	12.32	12.40	12.32	12.39	59413
2010-04-05	12.39	12.53	12.39	12.52	78535
2010-04-06	12.47	12.59	12.47	12.56	55592
2010-04-07	12.55	12.57	12.42	12.48	121143
2010-04-08	12.43	12.50	12.39	12.47	111654
2010-04-09	12.49	12.62	12.49	12.62	69565
2010-04-12	12.61	12.67	12.61	12.66	99202
2010-04-13	12.56	12.75	12.56	12.75	120918
2010-04-14	12.79	12.83	12.73	12.83	91617
2010-04-15	12.83	12.90	12.77	12.88	68488
2010-04-16	12.86	12.86	12.58	12.65	97489
2010-04-19	12.56	12.65	12.50	12.59	93960
2010-04-20	12.67	12.77	12.62	12.69	120661
2010-04-21	12.70	12.78	12.68	12.70	116593
2010-04-22	12.63	12.85	12.58	12.82	147523
2010-04-23	12.82	12.96	12.80	12.94	83208
2010-04-26	12.98	13.02	12.94	12.96	106231
2010-04-27	12.89	12.96	12.63	12.64	135635
2010-04-28	12.70	12.97	12.65	12.70	66129
2010-04-29	12.73	12.88	12.72	12.86	115504
2010-04-30	12.86	12.90	12.70	12.70	79238
2010-05-03	12.73	12.86	12.73	12.84	58766
2010-05-04	12.67	12.67	12.51	12.57	118944
2010-05-05	12.50	12.56	12.30	12.42	121009
2010-05-06	12.38	12.41	9.60	12.02	329262
2010-05-07	11.99	12.14	11.56	11.91	404163
2010-05-10	12.26	12.45	12.21	12.42	135436
2010-05-11	12.21	12.50	12.21	12.31	99633
2010-05-12	12.35	12.53	12.35	12.52	96610
2010-05-13	12.49	12.53	12.31	12.38	91367
2010-05-14	12.27	12.27	12.00	12.09	73959
2010-05-17	12.07	12.17	11.86	12.07	100458
2010-05-18	12.13	12.25	11.89	11.94	123433
2010-05-19	11.84	11.94	11.67	11.80	196614
2010-05-20	11.53	11.54	11.16	11.26	234282
2010-05-21	11.12	11.50	11.11	11.42	159510
2010-05-24	11.35	11.53	11.35	11.35	78051
2010-05-25	10.95	11.35	10.91	11.35	129889
2010-05-26	11.48	11.60	11.30	11.32	96723
2010-05-27	11.46	11.75	11.46	11.75	167282
2010-05-28	11.75	11.75	11.54	11.67	92353
2010-06-01	11.51	11.98	11.43	11.98	301771
2010-06-02	11.71	11.81	11.50	11.80	216922
2010-06-03	11.69	11.84	11.67	11.80	77285
2010-06-04	11.57	11.64	11.32	11.34	117252
2010-06-07	11.31	11.45	11.13	11.14	85984
2010-06-08	11.17	11.29	11.10	11.29	86542
2010-06-09	11.37	11.47	11.19	11.23	67206
2010-06-10	11.36	11.56	11.34	11.56	65149
2010-06-11	11.37	11.62	11.37	11.62	65411
2010-06-14	11.66	11.74	11.57	11.61	54066
2010-06-15	11.64	11.82	11.64	11.82	61615
2010-06-16	11.73	11.85	11.73	11.80	43904
2010-06-17	11.83	11.85	11.71	11.81	33243
2010-06-18	11.83	11.86	11.77	11.79	48801
2010-06-21	12.05	12.05	11.73	11.78	63445
2010-06-22	11.85	11.85	11.53	11.54	95287
2010-06-23	11.57	11.57	11.44	11.52	91452
2010-06-24	11.45	11.45	11.28	11.29	102817
2010-06-25	11.33	11.42	11.25	11.36	90970
2010-06-28	11.31	11.43	11.29	11.36	71309
2010-06-29	11.20	11.20	10.95	10.96	185674
2010-06-30	10.91	11.09	10.87	10.87	120553
2010-07-01	10.87	10.88	10.44	10.80	176674
2010-07-02	10.84	10.86	10.71	10.80	65834
2010-07-06	10.93	11.00	10.75	10.80	83457
2010-07-07	10.84	11.15	10.84	11.13	117427
2010-07-08	11.19	11.29	11.14	11.26	101217
2010-07-09	11.26	11.38	11.26	11.38	41568
2010-07-12	11.33	11.36	11.26	11.32	91245
2010-07-13	11.46	11.58	11.44	11.54	98160
2010-07-14	11.53	11.57	11.43	11.50	84723
2010-07-15	11.49	11.52	11.31	11.47	82314
2010-07-16	11.45	11.45	11.18	11.20	64320
2010-07-19	11.22	11.30	11.16	11.27	79486
2010-07-20	11.14	11.39	11.14	11.39	81988
2010-07-21	11.44	11.44	11.20	11.27	79588
2010-07-22	11.36	11.54	11.29	11.51	97270
2010-07-23	11.47	11.64	11.44	11.63	81771
2010-07-26	11.68	11.84	11.66	11.82	65669
2010-07-27	11.84	11.88	11.67	11.80	77817
2010-07-28	11.77	11.78	11.62	11.64	41005
2010-07-29	11.71	11.75	11.55	11.60	55639
2010-07-30	11.57	11.65	11.51	11.60	58866
2010-08-02	11.74	11.86	11.74	11.84	97683
2010-08-03	11.80	11.94	11.76	11.80	77832
2010-08-04	11.83	11.90	11.81	11.90	73648
2010-08-05	11.88	11.95	11.81	11.95	75785
2010-08-06	11.82	11.92	11.74	11.92	90581
2010-08-09	11.89	11.97	11.85	11.94	103143
2010-08-10	11.87	11.91	11.77	11.88	35577
2010-08-11	11.68	11.68	11.50	11.54	50158
2010-08-12	11.50	11.52	11.40	11.47	94215
2010-08-13	11.41	11.52	11.41	11.48	42851
2010-08-16	11.42	11.50	11.38	11.45	57473
2010-08-17	11.52	11.67	11.52	11.63	59090
2010-08-18	11.58	11.67	11.54	11.67	46103
2010-08-19	11.61	11.62	11.38	11.44	117102
2010-08-20	11.42	11.45	11.36	11.44	45517
2010-08-23	11.44	11.53	11.41	11.43	77580
2010-08-24	11.28	11.33	11.18	11.26	55165
2010-08-25	11.21	11.29	11.12	11.28	131308
2010-08-26	11.30	11.34	11.16	11.20	85815
2010-08-27	11.23	11.37	11.11	11.37	59141
2010-08-30	11.35	11.35	11.21	11.21	53612
2010-08-31	11.18	11.25	11.12	11.20	67943
2010-09-01	11.37	11.56	11.35	11.55	100738
2010-09-02	11.55	11.72	11.55	11.72	87038
2010-09-03	11.77	11.83	11.72	11.81	48252
2010-09-07	11.78	11.78	11.67	11.69	25633
2010-09-08	11.64	11.78	11.64	11.70	79016
2010-09-09	11.74	11.81	11.72	11.77	204651
2010-09-10	11.68	11.82	11.68	11.77	69555
2010-09-13	11.82	11.97	11.82	11.93	104181
2010-09-14	11.92	12.00	11.84	11.96	69014
2010-09-15	11.93	12.00	11.90	11.98	36886
2010-09-16	11.95	11.99	11.91	11.98	30867
2010-09-17	12.01	12.08	11.99	12.05	93064
2010-09-20	12.04	12.25	12.04	12.25	194560
2010-09-21	12.22	12.31	12.18	12.25	141625
2010-09-22	12.11	12.31	12.11	12.18	102862
2010-09-23	12.16	12.24	12.06	12.07	67229
2010-09-24	12.08	12.35	12.08	12.35	117956
2010-09-27	12.32	12.39	12.31	12.33	60749
2010-09-28	12.35	12.36	12.21	12.32	97964
2010-09-29	12.25	12.39	12.25	12.33	98795
2010-09-30	12.37	12.45	12.26	12.33	103181
2010-10-01	12.36	12.40	12.31	12.34	64151
2010-10-04	12.29	12.35	12.21	12.24	110548
2010-10-05	12.29	12.51	12.29	12.46	119287
2010-10-06	12.45	12.51	12.42	12.46	107850
2010-10-07	12.51	12.57	12.48	12.57	201439
2010-10-08	12.54	12.60	12.50	12.60	141431
2010-10-11	12.59	12.68	12.56	12.62	82355
2010-10-12	12.65	12.67	12.51	12.65	100771
2010-10-13	12.68	12.98	12.68	12.79	230539
2010-10-14	12.71	12.82	12.71	12.76	141061
2010-10-15	12.81	12.85	12.71	12.85	127292
2010-10-18	12.83	12.90	12.80	12.90	71868
2010-10-19	12.84	12.84	12.65	12.70	175700
2010-10-20	12.73	12.88	12.73	12.82	109580
2010-10-21	12.83	12.96	12.82	12.86	69576
2010-10-22	12.86	12.92	12.85	12.92	64012
2010-10-25	12.93	13.05	12.92	12.96	148383
2010-10-26	12.92	12.95	12.87	12.93	64062
2010-10-27	12.91	12.91	12.78	12.89	55112
2010-10-28	12.90	12.95	12.87	12.90	47773
2010-10-29	12.89	12.96	12.88	12.91	90576
2010-11-01	12.94	13.05	12.86	12.91	200875
2010-11-02	12.95	13.08	12.95	13.08	87579
2010-11-03	13.05	13.12	12.98	13.10	50204
2010-11-04	13.15	13.37	13.15	13.36	87420
2010-11-05	13.30	13.50	13.30	13.38	70755
2010-11-08	13.33	13.43	13.33	13.43	40417
2010-11-09	13.44	13.62	13.30	13.30	127830
2010-11-10	13.31	13.41	13.21	13.41	125232
2010-11-11	13.30	13.35	13.26	13.33	83989
2010-11-12	13.25	13.31	13.11	13.12	75279
2010-11-15	13.14	13.25	13.14	13.16	40597
2010-11-16	12.95	13.09	12.88	12.94	100592
2010-11-17	12.94	13.06	12.94	13.03	40177
2010-11-18	13.12	13.25	13.12	13.17	84754
2010-11-19	13.08	13.18	13.08	13.16	42387
2010-11-22	13.14	13.21	13.05	13.18	64852
2010-11-23	13.10	13.10	12.99	13.04	37729
2010-11-24	13.05	13.20	13.04	13.18	92201
2010-11-26	13.10	13.16	13.10	13.12	13100
2010-11-29	13.06	13.11	13.00	13.09	58487
2010-11-30	13.03	13.05	12.95	13.03	38455
2010-12-01	13.11	13.28	13.11	13.27	403561
2010-12-02	13.25	13.44	13.25	13.43	64686
2010-12-03	13.41	13.46	13.38	13.44	100602
2010-12-06	13.41	13.49	13.41	13.48	72334
2010-12-07	13.52	13.58	13.47	13.47	90100
2010-12-08	13.49	13.50	13.38	13.47	99436
2010-12-09	13.36	13.43	13.36	13.40	59231
2010-12-10	13.36	13.50	13.36	13.49	79995
2010-12-13	13.50	13.51	13.45	13.48	118585
2010-12-14	13.47	13.54	13.46	13.46	69275
2010-12-15	13.46	13.50	13.41	13.41	87390
2010-12-16	13.40	13.52	13.37	13.50	79751
2010-12-17	13.48	13.51	13.36	13.43	171892
2010-12-20	13.51	13.52	13.38	13.41	104920
2010-12-21	13.42	13.62	13.42	13.62	196389
2010-12-22	13.58	13.66	13.50	13.64	161419
2010-12-23	13.62	13.63	13.44	13.62	398318
2010-12-27	13.60	13.65	13.55	13.65	117478
2010-12-28	13.65	13.67	13.61	13.67	76432
2010-12-29	13.67	13.70	13.64	13.65	51728
2010-12-30	13.63	13.70	13.62	13.69	59960
2010-12-31	13.63	13.76	13.63	13.76	81800
2011-01-03	13.83	13.92	13.80	13.92	79122
2011-01-04	13.88	13.98	13.82	13.98	84260
2011-01-05	13.97	13.98	13.87	13.97	41658
2011-01-06	13.92	13.99	13.90	13.93	64757
2011-01-07	13.92	13.95	13.77	13.83	59507
2011-01-10	13.76	13.80	13.68	13.79	47094
2011-01-11	13.84	13.88	13.81	13.86	73473
2011-01-12	13.91	13.97	13.88	13.96	65950
2011-01-13	13.96	13.99	13.94	13.97	37166
2011-01-14	13.91	14.17	13.91	14.17	73262
2011-01-18	14.11	14.12	14.06	14.11	58576
2011-01-19	14.09	14.09	13.95	13.98	71511
2011-01-20	13.95	14.00	13.84	13.90	89298
2011-01-21	13.97	14.04	13.95	13.95	48110
2011-01-24	13.93	14.05	13.93	14.05	59283
2011-01-25	14.00	14.04	13.98	14.01	134625
2011-01-26	14.04	14.20	14.04	14.17	119278
2011-01-27	14.13	14.19	14.11	14.18	75096
2011-01-28	14.19	14.20	14.01	14.03	188404
2011-01-31	14.03	14.07	14.03	14.04	130892
2011-02-01	14.10	14.16	14.09	14.14	230334
2011-02-02	14.12	14.25	14.12	14.25	72031
2011-02-03	14.24	14.25	14.17	14.25	65424
2011-02-04	14.27	14.32	14.25	14.30	59781
2011-02-07	14.32	14.42	14.32	14.42	97350
2011-02-08	14.42	14.54	14.37	14.54	96737
2011-02-09	14.48	14.53	14.48	14.51	76537
2011-02-10	14.43	14.56	14.42	14.56	49602
2011-02-11	14.54	14.63	14.52	14.61	47597
2011-02-14	14.58	14.65	14.58	14.65	47669
2011-02-15	14.57	14.66	14.56	14.61	102536
2011-02-16	14.62	14.74	14.62	14.72	43409
2011-02-17	14.68	14.78	14.61	14.75	79314
2011-02-18	14.75	14.79	14.75	14.75	36956
2011-02-22	14.69	14.69	14.39	14.46	67759
2011-02-23	14.48	14.51	14.28	14.36	66713
2011-02-24	14.33	14.40	14.29	14.39	64111
2011-02-25	14.43	14.53	14.43	14.50	38199
2011-02-28	14.51	14.62	14.51	14.61	67257
2011-03-01	14.61	14.64	14.42	14.43	56555
2011-03-02	14.36	14.51	14.36	14.39	58943
2011-03-03	14.46	14.70	14.46	14.68	63253
2011-03-04	14.66	14.68	14.53	14.56	54690
2011-03-07	14.60	14.65	14.40	14.44	37495
2011-03-08	14.45	14.56	14.45	14.55	45726
2011-03-09	14.55	14.57	14.49	14.54	46662
2011-03-10	14.44	14.44	14.26	14.28	48374
2011-03-11	14.23	14.39	14.23	14.31	48386
2011-03-14	14.23	14.28	14.18	14.26	63116
2011-03-15	13.94	14.16	13.92	14.13	92817
2011-03-16	14.12	14.12	13.83	13.90	152699
2011-03-17	14.02	14.11	13.95	14.00	59888
2011-03-18	14.10	14.20	14.05	14.05	23655
2011-03-21	14.12	14.31	14.12	14.23	50364
2011-03-22	14.30	14.31	14.19	14.26	46360
2011-03-23	14.28	14.29	14.14	14.28	56595
2011-03-24	14.35	14.43	14.31	14.40	70209
2011-03-25	14.43	14.55	14.42	14.45	59318
2011-03-28	14.48	14.55	14.45	14.45	55690
2011-03-29	14.47	14.53	14.41	14.48	357814
2011-03-30	14.52	14.66	14.52	14.65	64295
2011-03-31	14.59	14.69	14.59	14.62	60151
2011-04-01	14.66	14.78	14.66	14.68	40497
2011-04-04	14.68	14.71	14.67	14.68	34672
2011-04-05	14.64	14.72	14.64	14.68	35209
2011-04-06	14.74	14.79	14.69	14.70	42799
2011-04-07	14.74	14.75	14.64	14.68	33845
2011-04-08	14.74	14.80	14.60	14.65	54289
2011-04-11	14.65	14.71	14.61	14.64	46254
2011-04-12	14.58	14.58	14.50	14.56	92234
2011-04-13	14.59	14.60	14.51	14.55	66346
2011-04-14	14.48	14.55	14.43	14.53	45625
2011-04-15	14.52	14.60	14.50	14.58	31348
2011-04-18	14.48	14.49	14.33	14.45	61331
2011-04-19	14.43	14.52	14.43	14.52	26273
2011-04-20	14.61	14.76	14.61	14.71	54608
2011-04-21	14.73	14.83	14.73	14.81	40081
2011-04-25	14.76	14.83	14.78	14.83	59046
2011-04-26	14.85	14.98	14.85	14.94	81143
2011-04-27	14.98	15.07	14.90	15.03	95503
2011-04-28	14.96	15.13	14.96	15.13	75186
2011-04-29	15.15	15.19	15.09	15.17	85222
2011-05-02	15.20	15.23	15.10	15.13	114721
2011-05-03	15.04	15.08	14.99	15.07	65925
2011-05-04	15.06	15.11	14.93	15.01	159422
2011-05-05	14.90	14.95	14.76	14.82	126854
2011-05-06	14.87	15.02	14.87	14.89	48908
2011-05-09	14.92	14.99	14.88	14.96	62549
2011-05-10	14.98	15.10	14.98	15.06	47583
2011-05-11	15.07	15.07	14.91	14.99	67918
2011-05-12	14.91	15.03	14.87	15.02	60477
2011-05-13	15.02	15.02	14.86	14.88	55991
2011-05-16	14.80	14.94	14.80	14.85	45223
2011-05-17	14.78	14.85	14.72	14.82	135480
2011-05-18	14.85	14.96	14.85	14.94	48506
2011-05-19	14.98	15.05	14.95	14.98	61195
2011-05-20	14.95	14.99	14.88	14.92	90138
2011-05-23	14.63	14.73	14.62	14.71	66575
2011-05-24	14.75	14.83	14.73	14.76	56456
2011-05-25	14.70	14.85	14.67	14.79	59919
2011-05-26	14.75	14.87	14.74	14.87	34648
2011-05-27	14.87	14.97	14.87	14.92	34454
2011-05-31	15.05	15.08	14.94	15.04	61375
2011-06-01	15.04	15.04	14.78	14.78	124910
2011-06-02	14.78	14.82	14.70	14.76	89883
2011-06-03	14.54	14.68	14.54	14.59	84665
2011-06-06	14.59	14.65	14.44	14.45	64009
2011-06-07	14.47	14.53	14.43	14.43	70460
2011-06-08	14.40	14.43	14.35	14.40	96849
2011-06-09	14.38	14.52	14.36	14.46	28822
2011-06-10	14.42	14.42	14.28	14.32	71852
2011-06-13	14.33	14.38	14.20	14.26	74546
2011-06-14	14.33	14.46	14.33	14.40	68156
2011-06-15	14.31	14.36	14.18	14.24	100817
2011-06-16	14.25	14.31	14.16	14.22	58644
2011-06-17	14.35	14.38	14.26	14.29	43954
2011-06-20	14.27	14.39	14.22	14.37	22065
2011-06-21	14.52	14.60	14.46	14.57	28954
2011-06-22	14.48	14.61	14.46	14.46	56241
2011-06-23	14.34	14.43	14.20	14.42	100161
2011-06-24	14.45	14.46	14.31	14.37	42053
2011-06-27	14.33	14.52	14.33	14.45	44693
2011-06-28	14.55	14.68	14.55	14.65	51727
2011-06-29	14.71	14.79	14.70	14.79	52512
2011-06-30	14.77	14.93	14.75	14.93	44991
2011-07-01	14.95	15.14	14.93	15.12	57334
2011-07-05	15.09	15.15	15.09	15.13	73988
2011-07-06	15.10	15.18	15.02	15.17	24150
2011-07-07	15.23	15.36	15.23	15.33	49239
2011-07-08	15.19	15.22	15.15	15.22	52342
2011-07-11	15.01	15.05	14.88	14.93	74594
2011-07-12	14.89	15.04	14.89	14.93	45922
2011-07-13	14.98	15.09	14.92	14.93	125099
2011-07-14	14.97	15.04	14.83	14.85	148677
2011-07-15	14.91	14.93	14.86	14.90	84841
2011-07-18	14.84	14.84	14.71	14.81	47092
2011-07-19	14.88	15.04	14.88	15.02	59566
2011-07-20	15.05	15.12	15.05	15.09	27104
2011-07-21	15.11	15.29	15.11	15.28	76294
2011-07-22	15.25	15.27	15.22	15.23	87177
2011-07-25	15.09	15.18	15.08	15.11	147680
2011-07-26	15.11	15.15	15.03	15.03	87747
2011-07-27	15.02	15.03	14.76	14.76	78191
2011-07-28	14.84	14.96	14.68	14.72	90228
2011-07-29	14.49	14.72	14.45	14.63	85741
2011-08-01	14.84	14.92	14.49	14.62	114781
2011-08-02	14.45	14.57	14.24	14.29	155482
2011-08-03	14.31	14.34	14.03	14.32	48520
2011-08-04	14.14	14.14	13.52	13.56	271638
2011-08-05	13.75	13.82	13.09	13.46	158639
2011-08-08	13.21	13.22	12.49	12.55	195455
2011-08-09	12.67	13.16	12.41	13.12	228175
2011-08-10	13.04	13.04	12.64	12.66	88150
2011-08-11	12.76	13.43	12.76	13.29	104507
2011-08-12	13.38	13.51	13.28	13.41	66345
2011-08-15	13.49	13.70	13.49	13.67	31740
2011-08-16	13.54	13.67	13.46	13.60	31485
2011-08-17	13.64	13.76	13.52	13.60	51114
2011-08-18	13.27	13.27	12.95	13.01	89114
2011-08-19	12.91	13.18	12.82	12.83	57816
2011-08-22	13.09	13.22	12.79	12.79	85823
2011-08-23	12.89	13.29	12.82	13.29	148492
2011-08-24	13.24	13.52	13.24	13.48	68218
2011-08-25	13.61	13.62	13.25	13.35	76604
2011-08-26	13.27	13.53	13.03	13.53	48544
2011-08-29	13.64	13.91	13.61	13.91	77934
2011-08-30	13.86	13.98	13.70	13.93	31849
2011-08-31	14.01	14.09	13.90	13.96	67409
2011-09-01	13.91	14.08	13.80	13.80	36772
2011-09-02	13.52	13.58	13.41	13.45	52818
2011-09-06	13.01	13.32	13.01	13.29	47118
2011-09-07	13.43	13.67	13.43	13.67	44898
2011-09-08	13.48	13.67	13.45	13.47	31365
2011-09-09	13.30	13.31	13.02	13.12	67547
2011-09-12	13.06	13.21	12.91	13.21	73080
2011-09-13	13.24	13.38	13.20	13.32	82808
2011-09-14	13.43	13.66	13.26	13.49	82862
2011-09-15	13.63	13.73	13.55	13.70	61554
2011-09-16	13.78	13.87	13.73	13.80	57229
2011-09-19	13.61	13.72	13.53	13.72	21385
2011-09-20	13.77	13.89	13.67	13.67	71642
2011-09-21	13.69	13.70	13.24	13.28	85240
2011-09-22	12.99	12.99	12.65	12.79	117191
2011-09-23	12.72	12.93	12.69	12.86	105089
2011-09-26	12.90	13.04	12.82	13.04	146504
2011-09-27	13.30	13.49	13.17	13.21	129811
2011-09-28	13.23	13.35	12.94	12.96	96796
2011-09-29	13.20	13.24	12.83	13.03	63556
2011-09-30	12.83	13.00	12.72	12.72	76974
2011-10-03	12.68	12.77	12.32	12.35	124842
2011-10-04	12.25	12.60	11.95	12.59	140312
2011-10-05	12.63	12.83	12.57	12.82	197564
2011-10-06	12.84	13.16	12.76	13.16	81860
2011-10-07	13.19	13.24	13.00	13.09	65948
2011-10-10	13.31	13.53	13.31	13.53	73450
2011-10-11	13.44	13.60	13.41	13.54	72955
2011-10-12	13.64	13.84	13.64	13.68	67474
2011-10-13	13.60	13.70	13.49	13.64	29238
2011-10-14	13.80	13.94	13.78	13.93	54544
2011-10-17	13.89	13.89	13.61	13.62	55611
2011-10-18	13.58	14.05	13.52	13.95	100650
2011-10-19	13.88	13.98	13.73	13.76	154575
2011-10-20	13.78	13.84	13.62	13.79	49022
2011-10-21	13.81	14.08	13.81	14.07	75351
2011-10-24	14.02	14.25	14.01	14.24	44704
2011-10-25	14.17	14.23	13.94	13.94	119575
2011-10-26	14.10	14.16	13.88	14.13	47322
2011-10-27	14.30	14.63	14.30	14.56	104639
2011-10-28	14.51	14.60	14.46	14.59	58806
2011-10-31	14.44	14.44	14.30	14.30	74728
2011-11-01	14.00	14.05	13.83	13.89	65576
2011-11-02	14.13	14.19	13.99	14.07	67255
2011-11-03	14.19	14.41	14.08	14.36	74263
2011-11-04	14.30	14.32	14.18	14.29	44247
2011-11-07	14.30	14.35	14.18	14.35	50615
2011-11-08	14.41	14.55	14.34	14.54	98006
2011-11-09	14.25	14.27	14.00	14.05	65750
2011-11-10	14.20	14.20	14.01	14.08	28443
2011-11-11	14.26	14.41	14.26	14.34	39982
2011-11-14	14.28	14.30	14.14	14.20	47668
2011-11-15	14.15	14.30	14.14	14.27	41053
2011-11-16	14.18	14.27	14.00	14.00	64879
2011-11-17	14.01	14.03	13.67	13.76	72298
2011-11-18	13.77	13.82	13.70	13.74	43592
2011-11-21	13.67	13.67	13.38	13.50	50158
2011-11-22	13.52	13.56	13.40	13.45	112396
2011-11-23	13.29	13.29	13.17	13.18	78924
2011-11-25	13.16	13.23	13.07	13.07	47314
2011-11-28	13.28	13.50	13.28	13.38	70867
2011-11-29	13.40	13.55	13.40	13.50	62220
2011-11-30	13.93	13.99	13.86	13.99	77322
2011-12-01	14.01	14.16	14.00	14.11	148358
2011-12-02	14.25	14.30	14.17	14.21	141755
2011-12-05	14.35	14.41	14.24	14.29	85406
2011-12-06	14.27	14.34	14.14	14.26	85385
2011-12-07	14.21	14.36	14.17	14.31	34245
2011-12-08	14.21	14.21	13.95	13.97	154161
2011-12-09	14.01	14.20	14.01	14.17	65085
2011-12-12	14.06	14.06	13.90	14.04	107356
2011-12-13	14.06	14.13	13.91	13.92	135853
2011-12-14	13.88	13.92	13.76	13.77	27861
2011-12-15	13.93	13.95	13.77	13.77	46552
2011-12-16	13.78	13.93	13.78	13.83	124571
2011-12-19	13.89	13.94	13.79	13.81	122773
2011-12-20	13.90	14.11	13.90	14.06	61558
2011-12-21	14.06	14.08	13.94	14.04	87478
2011-12-22	14.08	14.22	14.08	14.17	45222
2011-12-23	14.23	14.29	14.23	14.28	38133
2011-12-27	14.25	14.36	14.25	14.34	92910
2011-12-28	14.31	14.33	14.20	14.22	102443
2011-12-29	14.26	14.33	14.24	14.25	121173
2011-12-30	14.26	14.35	14.23	14.23	65464
2012-01-03	14.43	14.49	14.40	14.41	40228
2012-01-04	14.40	14.56	14.40	14.44	130024
2012-01-05	14.34	14.50	14.33	14.50	89195
2012-01-06	14.50	14.54	14.45	14.51	67841
2012-01-09	14.52	14.56	14.49	14.55	133825
2012-01-10	14.67	14.73	14.66	14.70	136821
2012-01-11	14.63	14.70	14.61	14.67	57879
2012-01-12	14.72	14.73	14.64	14.73	21638
2012-01-13	14.68	14.68	14.53	14.65	36204
2012-01-17	14.73	14.75	14.61	14.64	86165
2012-01-18	14.62	14.76	14.62	14.75	104200
2012-01-19	14.77	14.85	14.75	14.80	78236
2012-01-20	14.75	14.81	14.75	14.81	53179
2012-01-23	14.80	14.92	14.80	14.90	54756
2012-01-24	14.84	14.94	14.79	14.94	63255
2012-01-25	14.91	15.06	14.90	15.03	105990
2012-01-26	15.11	15.15	14.95	14.95	68353
2012-01-27	14.94	15.05	14.94	15.05	48138
2012-01-30	14.98	15.06	14.87	15.06	113657
2012-01-31	15.10	15.15	14.99	15.07	83081
2012-02-01	15.14	15.28	15.14	15.22	41984
2012-02-02	15.20	15.32	15.20	15.31	20440
2012-02-03	15.39	15.51	15.39	15.46	64186
2012-02-06	15.34	15.46	15.32	15.45	48498
2012-02-07	15.45	15.52	15.44	15.48	48300
2012-02-08	15.50	15.60	15.50	15.57	40258
2012-02-09	15.59	15.68	15.55	15.63	48113
2012-02-10	15.49	15.55	15.47	15.52	38124
2012-02-13	15.56	15.66	15.56	15.63	58809
2012-02-14	15.59	15.61	15.53	15.60	46674
2012-02-15	15.62	15.73	15.51	15.54	87543
2012-02-16	15.50	15.73	15.50	15.73	161907
2012-02-17	15.73	15.78	15.73	15.75	69645
2012-02-21	15.77	15.87	15.74	15.77	58877
2012-02-22	15.80	15.80	15.72	15.76	40392
2012-02-23	15.79	15.85	15.71	15.83	30039
2012-02-24	15.81	15.90	15.81	15.84	50316
2012-02-27	15.76	15.90	15.74	15.88	62560
2012-02-28	15.84	15.93	15.84	15.89	34509
2012-02-29	15.86	15.96	15.83	15.83	51238
2012-03-01	15.88	15.96	15.88	15.94	59018
2012-03-02	15.92	15.92	15.83	15.89	68367
2012-03-05	15.84	15.84	15.75	15.78	29726
2012-03-06	15.64	15.67	15.55	15.60	40680
2012-03-07	15.65	15.70	15.63	15.69	33216
2012-03-08	15.75	15.84	15.72	15.81	52040
2012-03-09	15.83	15.97	15.83	15.86	44586
2012-03-12	15.86	15.90	15.83	15.85	32412
2012-03-13	15.92	16.08	15.92	16.08	45310
2012-03-14	16.05	16.15	16.03	16.05	29431
2012-03-15	16.05	16.14	16.02	16.11	62476
2012-03-16	16.05	16.14	16.01	16.01	50208
2012-03-19	15.94	16.09	15.91	16.03	38294
2012-03-20	15.98	15.99	15.94	15.96	42855
2012-03-21	15.95	16.00	15.94	15.98	39986
2012-03-22	15.90	15.90	15.80	15.84	31437
2012-03-23	15.84	15.93	15.81	15.93	20716
2012-03-26	15.99	16.05	15.99	16.05	86164
2012-03-27	16.06	16.06	15.97	15.97	65892
2012-03-28	16.00	16.04	15.90	15.92	52148
2012-03-29	15.90	15.90	15.75	15.85	95449
2012-03-30	15.98	15.98	15.89	15.92	40379
2012-04-02	15.94	16.08	15.90	16.06	37926
2012-04-03	16.04	16.04	15.91	16.01	33925
2012-04-04	15.87	15.90	15.80	15.85	39761
2012-04-05	15.83	15.89	15.82	15.85	36482
2012-04-09	15.67	15.71	15.65	15.68	30765
2012-04-10	15.71	15.73	15.47	15.48	77270
2012-04-11	15.61	15.65	15.56	15.58	38098
2012-04-12	15.62	15.77	15.62	15.77	37357
2012-04-13	15.75	15.75	15.60	15.60	25508
2012-04-16	15.67	15.67	15.56	15.56	27603
2012-04-17	15.58	15.81	15.58	15.75	46772
2012-04-18	15.70	15.75	15.65	15.67	38236
2012-04-19	15.66	15.72	15.56	15.60	26022
2012-04-20	15.62	15.71	15.62	15.62	29118
2012-04-23	15.50	15.50	15.43	15.46	41452
2012-04-24	15.48	15.60	15.48	15.56	26460
2012-04-25	15.70	15.75	15.66	15.72	43500
2012-04-26	15.70	15.81	15.70	15.78	50430
2012-04-27	15.82	15.90	15.79	15.84	50373
2012-04-30	15.80	15.85	15.76	15.80	28396
2012-05-01	15.80	16.00	15.80	15.90	45455
2012-05-02	15.82	15.87	15.80	15.87	36067
2012-05-03	15.85	15.88	15.69	15.71	42552
2012-05-04	15.67	15.67	15.48	15.53	69898
2012-05-07	15.47	15.59	15.47	15.55	36633
2012-05-08	15.49	15.51	15.28	15.51	60712
2012-05-09	15.40	15.50	15.30	15.45	53290
2012-05-10	15.51	15.54	15.45	15.49	38966
2012-05-11	15.40	15.51	15.36	15.45	17155
2012-05-14	15.33	15.35	15.21	15.28	27762
2012-05-15	15.32	15.33	15.20	15.24	55562
2012-05-16	15.25	15.30	15.08	15.13	37575
2012-05-17	15.08	15.08	14.87	14.87	46504
2012-05-18	14.84	14.89	14.64	14.72	47185
2012-05-21	14.68	14.97	14.55	14.97	46213
2012-05-22	14.91	15.02	14.85	14.93	59817
2012-05-23	14.75	14.94	14.75	14.93	56485
2012-05-24	14.94	14.98	14.85	14.93	42199
2012-05-25	14.96	14.97	14.90	14.92	19059
2012-05-29	15.00	15.10	15.00	15.07	29386
2012-05-30	15.00	15.02	14.89	14.93	33986
2012-05-31	14.97	15.02	14.79	14.93	37166
2012-06-01	14.76	14.76	14.62	14.62	84991
2012-06-04	14.64	14.67	14.51	14.61	64203
2012-06-05	14.53	14.72	14.53	14.71	38423
2012-06-06	14.79	15.00	14.79	14.97	54371
2012-06-07	15.03	15.06	14.94	15.05	31142
2012-06-08	14.91	15.08	14.87	15.08	61677
2012-06-11	15.13	15.17	14.91	14.91	24504
2012-06-12	15.01	15.34	14.93	15.34	21785
2012-06-13	15.13	15.13	14.95	15.00	52346
2012-06-14	14.97	15.13	14.97	15.08	29697
2012-06-15	15.03	15.13	14.91	15.13	41671
2012-06-18	15.00	15.19	15.00	15.17	44799
2012-06-19	15.23	15.32	15.22	15.30	17876
2012-06-20	15.32	15.32	15.19	15.23	27881
2012-06-21	15.32	15.32	14.97	14.97	30942
2012-06-22	15.10	15.10	14.96	15.06	117440
2012-06-25	14.92	14.97	14.83	14.90	53557
2012-06-26	14.90	15.02	14.90	15.01	76863
2012-06-27	15.06	15.15	15.06	15.15	22185
2012-06-28	15.21	15.21	14.97	15.16	41874
2012-06-29	15.40	15.47	15.38	15.47	46305
2012-07-02	15.45	15.48	15.36	15.44	39473
2012-07-03	15.41	15.58	15.38	15.53	18894
2012-07-05	15.51	15.55	15.45	15.50	34016
2012-07-06	15.34	15.43	15.34	15.40	26125
2012-07-09	15.40	15.41	15.34	15.41	38954
2012-07-10	15.41	15.50	15.25	15.35	53636
2012-07-11	15.37	15.37	15.16	15.33	47127
2012-07-12	15.24	15.30	15.12	15.29	19476
2012-07-13	15.33	15.50	15.33	15.50	51985
2012-07-16	15.45	15.50	15.36	15.44	28211
2012-07-17	15.48	15.56	15.38	15.53	33791
2012-07-18	15.55	15.67	15.55	15.67	29850
2012-07-19	15.64	15.76	15.63	15.76	45969
2012-07-20	15.68	15.68	15.55	15.57	32071
2012-07-23	15.37	15.48	15.30	15.45	60773
2012-07-24	15.46	15.46	15.25	15.39	65065
2012-07-25	15.29	15.40	15.28	15.30	45388
2012-07-26	15.49	15.60	15.47	15.57	53705
2012-07-27	15.54	15.78	15.54	15.74	77578
2012-07-30	15.74	15.80	15.69	15.70	27722
2012-07-31	15.76	15.76	15.69	15.71	17084
2012-08-01	15.78	15.81	15.68	15.69	42402
2012-08-02	15.56	15.62	15.54	15.61	36929
2012-08-03	15.84	15.87	15.78	15.80	105444
2012-08-06	15.82	15.94	15.82	15.90	24931
2012-08-07	15.97	16.09	15.89	15.98	78526
2012-08-08	15.96	16.05	15.93	16.03	24505
2012-08-09	16.04	16.09	15.99	15.99	24615
2012-08-10	16.01	16.08	15.99	16.07	33405
2012-08-13	16.00	16.06	15.99	16.05	27356
2012-08-14	16.06	16.18	16.06	16.08	43630
2012-08-15	16.06	16.09	16.02	16.02	30685
2012-08-16	16.03	16.20	16.03	16.14	39099
2012-08-17	16.20	16.28	16.15	16.16	23462
2012-08-20	16.12	16.19	16.12	16.19	12378
2012-08-21	16.20	16.28	16.10	16.11	46320
2012-08-22	16.07	16.10	16.01	16.10	37529
2012-08-23	16.07	16.07	15.95	15.97	35809
2012-08-24	15.94	16.08	15.94	16.07	27643
2012-08-27	16.07	16.08	15.95	16.07	31175
2012-08-28	16.07	16.09	16.01	16.09	38441
2012-08-29	16.05	16.13	16.03	16.09	21643
2012-08-30	16.05	16.06	15.96	16.00	14210
2012-08-31	16.10	16.12	15.98	16.03	38164
2012-09-04	16.01	16.08	15.95	16.05	37791
2012-09-05	15.98	16.08	15.98	15.99	17517
2012-09-06	16.07	16.33	16.07	16.30	58161
2012-09-07	16.30	16.36	16.27	16.32	67227
2012-09-10	16.34	16.34	16.21	16.21	32306
2012-09-11	16.21	16.30	16.17	16.24	113259
2012-09-12	16.29	16.33	16.24	16.26	57870
2012-09-13	16.31	16.56	16.28	16.47	587950
2012-09-14	16.43	16.50	16.38	16.38	90924
2012-09-17	16.43	16.43	16.27	16.32	74410
2012-09-18	16.27	16.35	16.27	16.28	20790
2012-09-19	16.30	16.37	16.30	16.35	34649
2012-09-20	16.25	16.34	16.25	16.33	23946
2012-09-21	16.36	16.43	16.36	16.38	43177
2012-09-24	16.30	16.37	16.29	16.33	36593
2012-09-25	16.32	16.40	16.16	16.19	68195
2012-09-26	16.13	16.15	16.05	16.11	25329
2012-09-27	16.25	16.33	16.14	16.30	60945
2012-09-28	16.35	16.35	16.17	16.22	44183
2012-10-01	16.26	16.46	16.26	16.30	43329
2012-10-02	16.31	16.40	16.19	16.24	91700
2012-10-03	16.28	16.40	16.28	16.35	19517
2012-10-04	16.37	16.49	16.35	16.41	75793
2012-10-05	16.45	16.54	16.39	16.44	33110
2012-10-08	16.42	16.45	16.40	16.43	13605
2012-10-09	16.42	16.44	16.25	16.25	21936
2012-10-10	16.23	16.33	16.19	16.24	43080
2012-10-11	16.26	16.36	16.21	16.22	46236
2012-10-12	16.28	16.31	16.17	16.21	42638
2012-10-15	16.20	16.33	16.20	16.32	32999
2012-10-16	16.35	16.46	16.35	16.44	49228
2012-10-17	16.45	16.53	16.45	16.53	31100
2012-10-18	16.53	16.60	16.40	16.48	52837
2012-10-19	16.33	16.44	16.17	16.23	100344
2012-10-22	16.21	16.24	16.09	16.24	71280
2012-10-23	16.06	16.08	15.89	16.04	93390
2012-10-24	16.10	16.17	16.07	16.11	60955
2012-10-25	16.14	16.22	16.02	16.03	69449
2012-10-26	16.03	16.09	16.00	16.03	40273
2012-10-31	16.12	16.12	16.01	16.02	35860
2012-11-01	16.04	16.31	16.04	16.18	65181
2012-11-02	16.20	16.33	16.10	16.11	15849
2012-11-05	16.13	16.14	16.03	16.14	15413
2012-11-06	16.09	16.26	16.09	16.20	38876
2012-11-07	16.13	16.13	15.89	15.91	68999
2012-11-08	15.95	15.95	15.79	15.83	96607
2012-11-09	15.80	15.89	15.76	15.81	49192
2012-11-12	15.76	15.80	15.75	15.78	12747
2012-11-13	15.75	15.86	15.69	15.72	70182
2012-11-14	15.79	15.79	15.35	15.35	210102
2012-11-15	15.36	15.36	15.10	15.30	158878
2012-11-16	15.23	15.43	15.21	15.38	91607
2012-11-19	15.49	15.69	15.49	15.66	78062
2012-11-20	15.64	15.69	15.56	15.66	49437
2012-11-21	15.64	15.77	15.64	15.73	45917
2012-11-23	15.84	16.23	15.84	15.91	21081
2012-11-26	15.80	15.88	15.79	15.82	57279
2012-11-27	15.88	15.96	15.81	15.82	45730
2012-11-28	15.79	15.93	15.69	15.89	92445
2012-11-29	15.96	16.04	15.93	16.01	93434
2012-11-30	16.03	16.05	15.94	16.04	75768
2012-12-03	16.06	16.15	15.96	15.98	18734
2012-12-04	15.96	16.02	15.90	16.00	370421
2012-12-05	16.00	16.07	15.91	16.03	94904
2012-12-06	16.03	16.08	15.98	16.08	51417
2012-12-07	16.11	16.15	16.07	16.11	171455
2012-12-10	16.09	16.14	15.98	16.12	91840
2012-12-11	16.11	16.24	16.11	16.19	103632
2012-12-12	16.18	16.23	16.11	16.13	104900
2012-12-13	16.13	16.16	16.04	16.10	573977
2012-12-14	15.95	15.95	15.80	15.80	40191
2012-12-17	15.89	15.97	15.84	15.97	42090
2012-12-18	15.91	16.14	15.91	16.08	93527
2012-12-19	16.08	16.15	16.06	16.08	117802
2012-12-20	16.05	16.18	16.05	16.17	69296
2012-12-21	15.95	16.02	15.91	15.98	98041
2012-12-24	15.93	15.95	15.82	15.90	37046
2012-12-26	15.93	15.99	15.90	15.97	85088
2012-12-27	15.99	15.99	15.81	15.98	183568
2012-12-28	15.97	15.98	15.83	15.86	194330
2012-12-31	15.88	16.06	15.82	16.05	92324
2013-01-02	16.25	16.45	16.25	16.45	76511
2013-01-03	16.44	16.50	16.39	16.41	84578
2013-01-04	16.46	16.57	16.46	16.55	54696
2013-01-07	16.54	16.60	16.48	16.60	86305
2013-01-08	16.58	16.58	16.47	16.56	32159
2013-01-09	16.58	16.65	16.54	16.64	36183
2013-01-10	16.66	16.72	16.61	16.70	48069
2013-01-11	16.86	16.86	16.66	16.73	72350
2013-01-14	16.67	16.72	16.64	16.69	51297
2013-01-15	16.63	16.67	16.58	16.66	60016
2013-01-16	16.61	16.72	16.61	16.71	33617
2013-01-17	16.74	16.89	16.74	16.87	81628
2013-01-18	16.84	16.87	16.79	16.85	58070
2013-01-22	16.85	16.91	16.85	16.90	65051
2013-01-23	16.89	17.00	16.86	16.99	32529
2013-01-24	17.00	17.04	16.93	16.96	64922
2013-01-25	16.98	17.02	16.94	16.99	75820
2013-01-28	16.95	16.99	16.92	16.97	67457
2013-01-29	16.96	17.05	16.94	17.01	63916
2013-01-30	17.08	17.08	16.90	16.94	61873
2013-01-31	16.94	16.97	16.85	16.91	43058
2013-02-01	16.94	17.06	16.94	17.02	77735
2013-02-04	16.99	16.99	16.85	16.91	54690
2013-02-05	17.02	17.11	16.98	17.07	52535
2013-02-06	17.03	17.07	16.97	17.07	71176
2013-02-07	17.10	17.10	16.92	17.07	45020
2013-02-08	17.05	17.21	17.05	17.19	77440
2013-02-11	17.14	17.20	17.13	17.15	34462
2013-02-12	17.13	17.24	17.13	17.20	55842
2013-02-13	17.22	17.24	17.18	17.23	49923
2013-02-14	17.20	17.22	17.17	17.22	66594
2013-02-15	17.20	17.24	17.15	17.17	28370
2013-02-19	17.21	17.27	17.18	17.27	34421
2013-02-20	17.26	17.29	17.07	17.11	45207
2013-02-21	17.10	17.10	16.91	17.01	40641
2013-02-22	17.05	17.15	17.05	17.15	50139
2013-02-25	17.15	17.20	16.84	16.84	45021
2013-02-26	16.85	16.98	16.85	16.93	47203
2013-02-27	16.99	17.13	16.98	17.09	71083
2013-02-28	17.08	17.17	17.06	17.06	36649
2013-03-01	17.05	17.10	16.95	17.10	96809
2013-03-04	17.05	17.21	17.05	17.20	60048
2013-03-05	17.21	17.39	17.21	17.35	106875
2013-03-06	17.38	17.43	17.38	17.40	69247
2013-03-07	17.38	17.46	17.38	17.44	48719
2013-03-08	17.44	17.59	17.44	17.59	88768
2013-03-11	17.49	17.60	17.48	17.58	36290
2013-03-12	17.54	17.62	17.54	17.59	54401
2013-03-13	17.57	17.60	17.53	17.60	48568
2013-03-14	17.41	17.49	17.41	17.47	42439
2013-03-15	17.44	17.48	17.41	17.46	52565
2013-03-18	17.44	17.44	17.35	17.39	60451
2013-03-19	17.39	17.46	17.26	17.38	40559
2013-03-20	17.46	17.50	17.41	17.46	33950
2013-03-21	17.44	17.46	17.37	17.40	82340
2013-03-22	17.39	17.51	17.39	17.45	40720
2013-03-25	17.50	17.58	17.42	17.46	80955
2013-03-26	17.59	17.60	17.52	17.57	87797
2013-03-27	17.55	17.62	17.47	17.55	96329
2013-03-28	17.55	17.60	17.52	17.55	53119
2013-04-01	17.57	17.57	17.47	17.54	71698
2013-04-02	17.57	17.69	17.57	17.59	47397
2013-04-03	17.57	17.59	17.36	17.36	56133
2013-04-04	17.42	17.49	17.38	17.44	72319
2013-04-05	17.28	17.36	17.23	17.34	91111
2013-04-08	17.36	17.45	17.32	17.44	36235
2013-04-09	17.43	17.62	17.42	17.53	43526
2013-04-10	17.60	17.78	17.60	17.77	36002
2013-04-11	17.74	17.87	17.74	17.81	80986
2013-04-12	17.74	17.79	17.70	17.76	31195
2013-04-15	17.70	17.75	17.43	17.46	42295
2013-04-16	17.57	17.67	17.50	17.66	50230
2013-04-17	17.47	17.50	17.30	17.39	53774
2013-04-18	17.41	17.42	17.26	17.30	28074
2013-04-19	17.40	17.49	17.27	17.48	28343
2013-04-22	17.56	17.59	17.36	17.56	38967
2013-04-23	17.64	17.81	17.62	17.73	72196
2013-04-24	17.69	17.81	17.67	17.78	35593
2013-04-25	17.78	17.96	17.78	17.88	40008
2013-04-26	17.82	17.90	17.81	17.83	19172
2013-04-29	17.84	18.04	17.84	17.99	31061
2013-04-30	17.95	18.04	17.93	17.99	53076
2013-05-01	17.95	18.01	17.82	17.83	35759
2013-05-02	17.84	18.03	17.84	18.03	53827
2013-05-03	18.10	18.25	18.08	18.10	77897
2013-05-06	17.45	18.24	17.45	18.23	46002
2013-05-07	18.24	18.32	18.22	18.30	48709
2013-05-08	18.27	18.39	18.25	18.34	33973
2013-05-09	18.30	18.44	18.26	18.30	41270
2013-05-10	18.25	18.35	18.25	18.35	30626
2013-05-13	18.26	18.38	18.26	18.37	36813
2013-05-14	18.43	18.54	18.43	18.53	26727
2013-05-15	18.50	18.64	18.49	18.62	25495
2013-05-16	18.63	18.68	18.56	18.56	22539
2013-05-17	18.59	18.74	18.59	18.73	112243
2013-05-20	18.73	18.80	18.64	18.76	28500
2013-05-21	18.79	18.83	18.72	18.82	46459
2013-05-22	18.75	18.93	18.59	18.60	37953
2013-05-23	18.37	18.58	18.37	18.55	85623
2013-05-24	18.44	18.55	18.44	18.54	26617
2013-05-28	18.66	18.80	18.59	18.66	26291
2013-05-29	18.49	18.63	18.30	18.48	44001
2013-05-30	18.41	18.65	18.41	18.56	37861
2013-05-31	18.46	18.60	18.39	18.39	47933
2013-06-03	18.34	18.45	18.25	18.40	61329
2013-06-04	18.50	18.53	17.96	18.35	102394
2013-06-05	18.25	18.37	18.09	18.11	68629
2013-06-06	18.07	18.26	18.07	18.26	35043
2013-06-07	18.29	18.47	18.29	18.41	54273
2013-06-10	18.41	18.49	18.37	18.43	20524
2013-06-11	18.30	18.36	18.21	18.22	32733
2013-06-12	18.32	18.34	18.03	18.07	34108
2013-06-13	17.97	18.04	17.82	18.03	92699
2013-06-14	18.01	18.11	17.90	17.95	41462
2013-06-17	17.98	18.20	17.98	18.14	74685
2013-06-18	18.13	18.24	18.13	18.21	30823
2013-06-19	18.13	18.19	17.95	17.99	26500
2013-06-20	17.97	17.97	17.66	17.70	79366
2013-06-21	17.80	17.80	17.55	17.67	29207
2013-06-24	17.56	17.56	17.22	17.39	41878
2013-06-25	17.78	17.78	17.49	17.64	63898
2013-06-26	17.83	17.86	17.75	17.85	41273
2013-06-27	17.87	17.95	17.81	17.84	139219
2013-06-28	17.82	17.94	17.70	17.90	25118
2013-07-01	17.92	18.09	17.92	17.97	16411
2013-07-02	18.02	18.08	17.91	17.96	29439
2013-07-03	17.94	18.01	17.81	18.00	33708
2013-07-05	18.01	18.13	17.98	18.05	45961
2013-07-08	18.04	18.20	18.04	18.15	35213
2013-07-09	18.23	18.27	18.18	18.27	49800
2013-07-10	18.24	18.50	18.21	18.29	30674
2013-07-11	18.37	18.51	18.37	18.51	54175
2013-07-12	18.59	18.59	18.47	18.51	21169
2013-07-15	18.50	18.73	18.50	18.64	33757
2013-07-16	18.58	18.64	18.48	18.57	24912
2013-07-17	18.59	18.66	18.59	18.66	14084
2013-07-18	18.66	18.75	18.66	18.71	31050
2013-07-19	18.75	18.75	18.62	18.66	25008
2013-07-22	18.65	18.75	18.65	18.69	20789
2013-07-23	18.77	18.79	18.68	18.72	15375
2013-07-24	18.78	18.78	18.59	18.59	35388
2013-07-25	18.60	18.69	18.55	18.65	54586
2013-07-26	18.55	18.66	18.51	18.66	34496
2013-07-29	18.75	18.75	18.59	18.61	27700
2013-07-30	18.65	18.72	18.61	18.67	30180
2013-07-31	18.74	18.84	18.67	18.68	24641
2013-08-01	18.74	18.91	18.74	18.88	25347
2013-08-02	18.63	18.87	18.63	18.84	47356
2013-08-05	18.79	18.85	18.78	18.78	17662
2013-08-06	18.72	18.75	18.67	18.68	27419
2013-08-07	18.61	18.67	18.59	18.66	18385
2013-08-08	18.71	18.77	18.66	18.73	21926
2013-08-09	18.80	18.80	18.63	18.67	23698
2013-08-12	18.61	18.70	18.50	18.63	28995
2013-08-13	18.66	18.70	18.60	18.66	44198
2013-08-14	18.70	18.70	18.50	18.59	25260
2013-08-15	18.49	18.49	18.34	18.37	30134
2013-08-16	18.41	18.42	18.24	18.32	16397
2013-08-19	18.22	18.35	18.22	18.22	21623
2013-08-20	18.19	18.32	18.17	18.29	25139
2013-08-21	18.13	18.30	18.12	18.13	48938
2013-08-22	18.16	18.35	18.16	18.35	15351
2013-08-23	18.35	18.42	18.30	18.42	40972
2013-08-26	18.44	18.50	18.38	18.38	18611
2013-08-27	18.28	18.28	18.04	18.06	72399
2013-08-28	17.99	18.17	17.99	18.07	48734
2013-08-29	18.03	18.20	18.03	18.14	14712
2013-08-30	18.09	18.20	18.09	18.19	27429
2013-09-03	18.30	18.37	18.18	18.21	26053
2013-09-04	18.24	18.38	18.12	18.27	26488
2013-09-05	18.25	18.37	18.25	18.29	28412
2013-09-06	18.27	18.41	18.24	18.32	17966
2013-09-09	18.31	18.52	18.28	18.49	25576
2013-09-10	18.59	18.63	18.52	18.56	39039
2013-09-11	18.61	18.65	18.49	18.57	29189
2013-09-12	18.37	18.48	18.24	18.28	91254
2013-09-13	18.24	18.66	18.24	18.31	26951
2013-09-16	18.54	18.57	18.42	18.47	66280
2013-09-17	18.50	18.53	18.36	18.45	22977
2013-09-18	18.50	18.72	18.45	18.67	44159
2013-09-19	18.79	18.80	18.66	18.73	30577
2013-09-20	18.68	18.70	18.58	18.60	22415
2013-09-23	18.60	18.60	18.39	18.45	51008
2013-09-24	18.61	18.61	18.43	18.45	36836
2013-09-25	18.53	18.53	18.43	18.48	26522
2013-09-26	18.45	18.56	18.45	18.53	25235
2013-09-27	18.47	18.47	18.40	18.42	17493
2013-09-30	18.36	18.36	18.26	18.32	23351
2013-10-01	18.40	18.45	18.34	18.40	34148
2013-10-02	18.37	18.41	18.26	18.38	26857
2013-10-03	18.39	18.39	18.21	18.31	49966
2013-10-04	18.40	18.44	18.34	18.42	34618
2013-10-07	18.32	18.35	18.25	18.26	23964
2013-10-08	18.21	18.27	18.03	18.06	62263
2013-10-09	18.03	18.10	18.01	18.10	51185
2013-10-10	18.21	18.45	18.21	18.42	28626
2013-10-11	18.35	18.56	18.35	18.49	28539
2013-10-14	18.46	18.58	18.40	18.53	46415
2013-10-15	18.56	18.56	18.44	18.44	37533
2013-10-16	18.50	18.68	18.50	18.64	32168
2013-10-17	18.61	18.83	18.60	18.82	19643
2013-10-18	18.90	19.00	18.90	18.96	34372
2013-10-21	18.92	18.99	18.92	18.96	26902
2013-10-22	18.97	19.09	18.95	18.96	82930
2013-10-23	18.88	18.95	18.87	18.92	72171
2013-10-24	18.94	19.02	18.93	18.99	38746
2013-10-25	19.00	19.07	19.00	19.06	24884
2013-10-28	19.10	19.18	19.07	19.11	77676
2013-10-29	19.13	19.25	19.13	19.21	23484
2013-10-30	19.20	19.21	19.11	19.14	119777
2013-10-31	19.11	19.20	19.10	19.11	47385
2013-11-01	19.12	19.16	19.08	19.15	26174
2013-11-04	19.30	19.30	19.20	19.29	42280
2013-11-05	19.27	19.27	19.16	19.23	32299
2013-11-06	19.29	19.30	19.23	19.25	22850
2013-11-07	19.29	19.29	19.07	19.07	38636
2013-11-08	19.02	19.25	19.02	19.25	51135
2013-11-11	19.21	19.29	19.19	19.25	41179
2013-11-12	19.23	19.23	19.15	19.20	36496
2013-11-13	19.08	19.31	19.08	19.31	62475
2013-11-14	19.29	19.42	19.29	19.42	21693
2013-11-15	19.43	19.46	19.40	19.45	27774
2013-11-18	19.47	19.49	19.40	19.40	38894
2013-11-19	19.40	19.43	19.32	19.32	35856
2013-11-20	19.36	19.40	19.25	19.27	34867
2013-11-21	19.29	19.43	19.29	19.42	29628
2013-11-22	19.37	19.48	19.37	19.46	30615
2013-11-25	19.49	19.52	19.45	19.46	36536
2013-11-26	19.45	19.53	19.45	19.48	36314
2013-11-27	19.46	19.53	19.46	19.53	38323
2013-11-29	19.45	19.53	19.45	19.49	41433
2013-12-02	19.50	19.61	19.45	19.51	45944
2013-12-03	19.49	19.50	19.35	19.40	68814
2013-12-04	19.38	19.47	19.30	19.40	71599
2013-12-05	19.36	19.38	19.32	19.38	64458
2013-12-06	19.46	19.60	19.46	19.60	37294
2013-12-09	19.54	19.63	19.54	19.58	122119
2013-12-10	19.55	19.60	19.51	19.56	30870
2013-12-11	19.54	19.55	19.35	19.38	23880
2013-12-12	19.27	19.27	19.15	19.21	84916
2013-12-13	19.16	19.21	19.13	19.16	37476
2013-12-16	19.19	19.31	19.19	19.22	49903
2013-12-17	19.20	19.21	19.11	19.15	46702
2013-12-18	19.15	19.48	19.09	19.46	55333
2013-12-19	19.42	19.45	19.34	19.45	78757
2013-12-20	19.45	19.63	19.45	19.61	49519
2013-12-23	19.72	19.87	19.69	19.85	153505
2013-12-24	19.96	20.19	19.96	20.19	50193
2013-12-26	20.22	20.24	20.14	20.23	73713
2013-12-27	20.22	20.24	20.10	20.15	58255
2013-12-30	20.17	20.17	19.92	19.95	52410
2013-12-31	19.93	20.05	19.92	19.98	60349
2014-01-02	19.90	19.91	19.82	19.83	48730
2014-01-03	19.84	19.86	19.75	19.82	69510
2014-01-06	19.82	19.85	19.80	19.83	34045
2014-01-07	19.85	19.92	19.83	19.89	47137
2014-01-08	19.87	19.92	19.85	19.87	32609
2014-01-09	19.93	19.93	19.82	19.85	47902
2014-01-10	19.85	19.89	19.83	19.89	57237
2014-01-13	19.85	19.90	19.60	19.61	64948
2014-01-14	19.64	19.80	19.64	19.75	120133
2014-01-15	19.79	19.87	19.79	19.87	100653
2014-01-16	19.85	19.90	19.79	19.90	75839
2014-01-17	19.86	19.89	19.81	19.85	37684
2014-01-21	19.86	19.93	19.75	19.85	64005
2014-01-22	19.87	19.87	19.75	19.84	58423
2014-01-23	19.78	19.78	19.62	19.68	73671
2014-01-24	19.63	19.63	19.36	19.41	48101
2014-01-27	19.38	19.56	19.24	19.31	76358
2014-01-28	19.29	19.39	19.28	19.34	62437
2014-01-29	19.22	19.31	19.13	19.15	53742
2014-01-30	19.26	19.39	19.24	19.33	62417
2014-01-31	19.14	19.33	19.11	19.24	46059
2014-02-03	19.26	19.28	18.75	18.95	131765
2014-02-04	18.98	19.08	18.98	19.04	30408
2014-02-05	18.98	19.03	18.90	18.99	26707
2014-02-06	19.01	19.15	19.01	19.14	24860
2014-02-07	19.16	19.31	19.15	19.30	45315
2014-02-10	19.23	19.33	19.23	19.29	39797
2014-02-11	19.30	19.49	19.30	19.48	46399
2014-02-12	19.53	19.56	19.48	19.48	18015
2014-02-13	19.41	19.63	19.39	19.58	25388
2014-02-14	19.56	19.73	19.56	19.65	30513
2014-02-18	19.65	19.71	19.63	19.68	57356
2014-02-19	19.67	19.77	19.53	19.54	34815
2014-02-20	19.55	19.70	19.55	19.66	91368
2014-02-21	19.68	19.73	19.65	19.67	60194
2014-02-24	19.67	19.84	19.66	19.76	96499
2014-02-25	19.76	19.81	19.65	19.71	46227
2014-02-26	19.74	19.79	19.69	19.74	55166
2014-02-27	19.70	19.83	19.69	19.83	39533
2014-02-28	19.83	19.94	19.78	19.87	84576
2014-03-03	19.75	20.00	19.69	19.75	44707
2014-03-04	19.90	20.09	19.90	20.07	45211
2014-03-05	20.05	20.13	20.02	20.10	30827
2014-03-06	20.11	20.17	20.11	20.11	28711
2014-03-07	20.12	20.16	20.05	20.09	40986
2014-03-10	20.07	20.07	20.01	20.03	31308
2014-03-11	20.05	20.09	19.94	19.98	70878
2014-03-12	19.93	19.97	19.89	19.94	46422
2014-03-13	19.81	19.86	19.61	19.63	84554
2014-03-14	19.58	19.72	19.58	19.63	32727
2014-03-17	19.68	19.83	19.68	19.80	41986
2014-03-18	19.82	19.93	19.82	19.91	27406
2014-03-19	19.92	19.92	19.78	19.84	38991
2014-03-20	19.82	19.96	19.78	19.96	116770
2014-03-21	19.98	20.02	19.88	19.88	91617
2014-03-24	19.94	19.94	19.81	19.89	31145
2014-03-25	20.02	20.03	19.90	19.99	43997
2014-03-26	20.05	20.06	19.86	19.86	45419
2014-03-27	19.86	19.88	19.77	19.83	30355
2014-03-28	19.82	20.00	19.82	19.93	42331
2014-03-31	19.93	20.09	19.93	20.08	62046
2014-04-01	20.08	20.17	20.06	20.12	68125
2014-04-02	20.14	20.17	20.10	20.17	148139
2014-04-03	20.17	20.20	20.12	20.18	48805
2014-04-04	20.21	20.27	19.97	20.01	61005
2014-04-07	19.99	19.99	19.79	19.85	92673
2014-04-08	19.83	19.93	19.81	19.86	55655
2014-04-09	19.95	20.06	19.87	20.06	60354
2014-04-10	20.03	20.07	19.75	19.79	43687
2014-04-11	19.72	19.81	19.67	19.68	35611
2014-04-14	19.71	19.84	19.68	19.82	103098
2014-04-15	19.80	19.97	19.70	19.93	33127
2014-04-16	20.01	20.10	19.94	20.08	52556
2014-04-17	20.06	20.17	20.03	20.06	46521
2014-04-21	20.10	20.19	20.05	20.15	28466
2014-04-22	20.20	20.30	20.19	20.22	43895
2014-04-23	20.19	20.25	20.15	20.20	47319
2014-04-24	20.26	20.27	20.03	20.22	80266
2014-04-25	20.14	20.17	20.07	20.13	37487
2014-04-28	20.18	20.24	20.01	20.14	113254
2014-04-29	20.20	20.25	20.19	20.24	49478
2014-04-30	20.20	20.30	20.19	20.29	43693
2014-05-01	20.27	20.34	20.25	20.31	60291
2014-05-02	20.30	20.38	20.20	20.30	41418
2014-05-05	20.26	20.34	20.17	20.34	21157
2014-05-06	20.31	20.31	20.15	20.20	33182
2014-05-07	20.24	20.30	20.19	20.30	29174
2014-05-08	20.26	20.42	20.24	20.29	47781
2014-05-09	20.31	20.33	20.25	20.28	49462
2014-05-12	20.31	20.46	20.31	20.46	28114
2014-05-13	20.50	20.55	20.45	20.45	86305
2014-05-14	20.44	20.44	20.35	20.36	11508
2014-05-15	20.36	20.36	20.14	20.22	59879
2014-05-16	20.23	20.37	20.20	20.36	40418
2014-05-19	20.27	20.43	20.27	20.39	33779
2014-05-20	20.36	20.38	20.23	20.28	51889
2014-05-21	20.32	20.42	20.32	20.40	23791
2014-05-22	20.40	20.50	20.39	20.49	36419
2014-05-23	20.46	20.62	20.45	20.55	37505
2014-05-27	20.55	20.71	20.55	20.69	67153
2014-05-28	20.68	20.71	20.65	20.67	31233
2014-05-29	20.68	20.74	20.61	20.71	46657
2014-05-30	20.68	20.74	20.68	20.74	29620
2014-06-02	20.76	20.79	20.70	20.77	59186
2014-06-03	20.76	20.76	20.65	20.70	150898
2014-06-04	20.69	20.73	20.66	20.69	172437
2014-06-05	20.73	20.87	20.72	20.86	91059
2014-06-06	20.90	20.99	20.88	20.97	85382
2014-06-09	20.94	21.04	20.92	20.98	70614
2014-06-10	20.94	20.98	20.91	20.98	34821
2014-06-11	20.93	20.94	20.87	20.92	68843
2014-06-12	20.73	20.74	20.63	20.66	74801
2014-06-13	20.65	20.71	20.64	20.66	38726
2014-06-16	20.67	20.76	20.66	20.70	39024
2014-06-17	20.70	20.73	20.65	20.72	35739
2014-06-18	20.70	20.82	20.68	20.81	57157
2014-06-19	20.84	20.87	20.80	20.87	53619
2014-06-20	20.87	20.96	20.87	20.96	57300
2014-06-23	20.96	20.96	20.87	20.92	60313
2014-06-24	20.95	20.97	20.83	20.86	184953
2014-06-25	20.84	20.96	20.81	20.96	50780
2014-06-26	20.91	20.94	20.82	20.91	56845
2014-06-27	20.81	21.00	20.81	20.99	75969
2014-06-30	20.94	21.04	20.94	20.98	36454
2014-07-01	21.00	21.15	21.00	21.11	43884
2014-07-02	21.11	21.12	21.02	21.05	44941
2014-07-03	21.07	21.14	21.07	21.14	33349
2014-07-07	21.08	21.14	21.04	21.10	70647
2014-07-08	21.08	21.09	20.95	20.99	21727
2014-07-09	21.01	21.09	21.01	21.06	57125
2014-07-10	20.91	21.04	20.77	21.02	76911
2014-07-11	21.00	21.06	20.97	21.04	42890
2014-07-14	21.07	21.18	21.07	21.11	58687
2014-07-15	21.11	21.14	21.04	21.11	31034
2014-07-16	21.14	21.19	21.09	21.10	68804
2014-07-17	21.04	21.14	20.95	20.95	42001
2014-07-18	20.95	21.14	20.95	21.12	24440
2014-07-21	21.07	21.12	21.02	21.09	46237
2014-07-22	21.10	21.18	21.10	21.13	45641
2014-07-23	21.11	21.23	21.11	21.22	23135
2014-07-24	21.15	21.24	21.15	21.20	43657
2014-07-25	21.16	21.17	21.10	21.11	34651
2014-07-28	21.13	21.19	21.05	21.15	52776
2014-07-29	21.18	21.24	21.16	21.16	58366
2014-07-30	21.18	21.18	21.09	21.13	37556
2014-07-31	21.04	21.05	20.77	20.80	59573
2014-08-01	20.70	20.82	20.61	20.64	76488
2014-08-04	20.65	20.82	20.65	20.78	37300
2014-08-05	20.71	20.74	20.52	20.53	75994
2014-08-06	20.51	20.66	20.50	20.56	94943
2014-08-07	20.58	20.64	20.48	20.49	53216
2014-08-08	20.51	20.69	20.49	20.67	50716
2014-08-11	20.67	20.88	20.67	20.84	46108
2014-08-12	20.81	20.81	20.73	20.75	34385
2014-08-13	20.78	20.93	20.78	20.89	45378
2014-08-14	20.89	20.98	20.89	20.95	33594
2014-08-15	20.98	21.07	20.86	20.96	41854
2014-08-18	21.00	21.15	21.00	21.13	52272
2014-08-19	21.12	21.23	21.12	21.22	15725
2014-08-20	21.20	21.31	21.19	21.31	29832
2014-08-21	21.33	21.40	21.32	21.37	23327
2014-08-22	21.39	21.39	21.31	21.36	32000
2014-08-25	21.41	21.45	21.38	21.43	32399
2014-08-26	21.43	21.48	21.39	21.39	30290
2014-08-27	21.35	21.43	21.34	21.38	36947
2014-08-28	21.33	21.44	21.32	21.35	47915
2014-08-29	21.39	21.46	21.35	21.45	18489
2014-09-02	21.43	21.47	21.42	21.45	33722
2014-09-03	21.48	21.50	21.40	21.42	25954
2014-09-04	21.41	21.54	21.34	21.37	48582
2014-09-05	21.37	21.47	21.34	21.46	27641
2014-09-08	21.48	21.48	21.35	21.38	18104
2014-09-09	21.37	21.37	21.22	21.23	70763
2014-09-10	21.23	21.33	21.22	21.33	18117
2014-09-11	21.14	21.18	21.10	21.18	31026
2014-09-12	21.13	21.14	21.01	21.01	20093
2014-09-15	20.99	21.02	20.96	20.99	33290
2014-09-16	20.97	21.18	20.96	21.12	41168
2014-09-17	21.14	21.23	21.05	21.12	56843
2014-09-18	21.21	21.28	21.18	21.18	21644
2014-09-19	21.21	21.27	21.16	21.19	18188
2014-09-22	21.16	21.16	20.97	21.03	50274
2014-09-23	20.97	21.05	20.95	20.99	44086
2014-09-24	21.02	21.09	20.93	21.08	38463
2014-09-25	20.93	20.99	20.76	20.76	46172
2014-09-26	20.80	20.98	20.78	20.94	19926
2014-09-29	20.82	20.88	20.78	20.83	36999
2014-09-30	20.82	20.97	20.80	20.87	72605
2014-10-01	20.82	20.82	20.57	20.60	37880
2014-10-02	20.58	20.62	20.37	20.51	48022
2014-10-03	20.60	20.86	20.60	20.83	91984
2014-10-06	20.92	20.92	20.71	20.76	36754
2014-10-07	20.72	20.72	20.48	20.50	21248
2014-10-08	20.46	20.79	20.40	20.74	40405
2014-10-09	20.69	20.71	20.40	20.43	66359
2014-10-10	20.38	20.46	20.20	20.20	71248
2014-10-13	20.15	20.20	19.81	19.81	96232
2014-10-14	19.85	20.00	19.73	19.79	30875
2014-10-15	19.54	19.64	19.12	19.60	174783
2014-10-16	19.34	19.82	19.25	19.65	72626
2014-10-17	19.89	20.17	19.85	20.06	140244
2014-10-20	20.11	20.24	20.02	20.23	60421
2014-10-21	20.41	20.67	20.34	20.63	54272
2014-10-22	20.63	20.71	20.46	20.48	50669
2014-10-23	20.60	20.84	20.60	20.72	65612
2014-10-24	20.74	20.81	20.65	20.80	72747
2014-10-27	20.75	20.75	20.60	20.75	34474
2014-10-28	20.75	20.91	20.71	20.89	48728
2014-10-29	20.89	20.97	20.80	20.91	72470
2014-10-30	20.91	21.04	20.84	20.96	32633
2014-10-31	21.12	21.25	21.12	21.19	24961
2014-11-03	21.22	21.44	21.18	21.43	156221
2014-11-04	21.38	21.38	21.22	21.23	36065
2014-11-05	21.32	21.35	21.27	21.33	30419
2014-11-06	21.33	21.44	21.30	21.40	41921
2014-11-07	21.39	21.41	21.35	21.37	20994
2014-11-10	21.33	21.42	21.33	21.40	29932
2014-11-11	21.42	21.48	21.38	21.41	28074
2014-11-12	21.39	21.43	21.34	21.36	30847
2014-11-13	21.38	21.46	21.37	21.43	8193
2014-11-14	21.32	21.43	21.32	21.42	24006
2014-11-17	21.41	21.42	21.33	21.36	31912
2014-11-18	21.40	21.55	21.40	21.53	39859
2014-11-19	21.46	21.52	21.43	21.48	32482
2014-11-20	21.41	21.53	21.41	21.52	41514
2014-11-21	21.63	21.71	21.55	21.60	45931
2014-11-24	21.60	21.66	21.60	21.62	37062
2014-11-25	21.67	21.70	21.61	21.67	31081
2014-11-26	21.68	21.70	21.66	21.68	43499
2014-11-28	21.68	21.73	21.57	21.58	49100
2014-12-01	21.54	21.54	21.41	21.51	88434
2014-12-02	21.49	21.61	21.49	21.58	37624
2014-12-03	21.59	21.70	21.57	21.68	24361
2014-12-04	21.63	21.70	21.55	21.58	38076
2014-12-05	21.62	21.66	21.57	21.59	29997
2014-12-08	21.62	21.65	21.48	21.50	43257
2014-12-09	21.40	21.49	21.31	21.49	27621
2014-12-10	21.44	21.45	21.17	21.17	43469
2014-12-11	20.99	21.28	20.99	21.04	36993
2014-12-12	20.91	21.02	20.76	20.76	52623
2014-12-15	20.80	20.87	20.51	20.58	54597
2014-12-16	20.48	20.84	20.44	20.50	53815
2014-12-17	20.40	20.88	20.40	20.84	34246
2014-12-18	21.05	21.33	21.03	21.32	46675
2014-12-19	21.38	21.47	21.36	21.37	28266
2014-12-22	21.40	21.48	21.36	21.42	37197
2014-12-23	21.58	21.59	21.46	21.56	77523
2014-12-24	21.69	21.69	21.51	21.59	35227
2014-12-26	21.63	21.68	21.59	21.60	14039
2014-12-29	21.70	21.70	21.62	21.64	21313
2014-12-30	21.63	21.63	21.46	21.48	35647
2014-12-31	21.48	21.48	21.40	21.41	27586
2015-01-02	21.43	21.43	21.17	21.25	62387
2015-01-05	21.02	21.19	20.86	20.94	50050
2015-01-06	20.98	21.11	20.72	20.83	48630
2015-01-07	20.98	21.00	20.91	20.93	126121
2015-01-08	21.04	21.29	21.04	21.28	69254
2015-01-09	21.30	21.30	21.16	21.23	60257
2015-01-12	21.30	21.30	21.01	21.10	32093
2015-01-13	21.20	21.35	20.89	21.03	59709
2015-01-14	20.85	20.98	20.73	20.88	93848
2015-01-15	20.90	21.05	20.74	20.81	135789
2015-01-16	20.61	21.04	20.61	21.02	97074
2015-01-20	20.96	21.11	20.89	21.04	82352
2015-01-21	20.97	21.19	20.96	21.10	66799
2015-01-22	21.18	21.37	21.06	21.34	96514
2015-01-23	21.22	21.34	21.19	21.19	78132
2015-01-26	21.23	21.33	21.14	21.29	68103
2015-01-27	21.18	21.20	21.00	21.13	53018
2015-01-28	21.23	21.23	20.84	20.87	41770
2015-01-29	20.96	21.07	20.76	21.04	42324
2015-01-30	20.91	21.07	20.83	20.85	55573
2015-02-02	20.84	21.05	20.70	21.05	60066
2015-02-03	21.15	21.29	21.11	21.29	70264
2015-02-04	21.16	21.34	21.14	21.16	20608
2015-02-05	21.24	21.44	21.24	21.42	49265
2015-02-06	21.44	21.53	21.36	21.36	36962
2015-02-09	21.21	21.40	21.21	21.35	95475
2015-02-10	21.42	21.57	21.40	21.53	54618
2015-02-11	21.50	21.61	21.48	21.56	70227
2015-02-12	21.62	21.78	21.62	21.74	42824
2015-02-13	21.78	21.84	21.74	21.81	58714
2015-02-17	21.81	21.84	21.74	21.80	58571
2015-02-18	21.69	21.83	21.69	21.78	53552
2015-02-19	21.76	21.91	21.73	21.85	43029
2015-02-20	21.82	21.99	21.67	21.96	64719
2015-02-23	21.95	21.98	21.91	21.98	34885
2015-02-24	21.98	22.16	21.96	22.13	53378
2015-02-25	22.10	22.19	21.99	22.11	66708
2015-02-26	22.03	22.11	22.03	22.07	48847
2015-02-27	22.07	22.20	22.01	22.01	45848
2015-03-02	22.00	22.16	22.00	22.15	38054
2015-03-03	22.04	22.07	21.97	22.02	42067
2015-03-04	22.03	22.03	21.92	21.97	49030
2015-03-05	22.00	22.10	21.97	22.10	34541
2015-03-06	22.00	22.00	21.74	21.77	45996
2015-03-09	21.83	21.93	21.72	21.91	31375
2015-03-10	21.62	21.69	21.55	21.59	38167
2015-03-11	21.60	21.62	21.55	21.38	47013
2015-03-12	21.48	21.66	21.48	21.66	30773
2015-03-13	21.61	21.63	21.44	21.56	101114
2015-03-16	21.64	21.84	21.63	21.84	84942
2015-03-17	21.75	21.75	21.55	21.63	30554
2015-03-18	21.63	21.85	21.47	21.72	61339
2015-03-19	21.77	21.77	21.52	21.73	61866
2015-03-20	21.78	21.88	21.78	21.88	38564
2015-03-23	21.88	21.94	21.87	21.89	52302
2015-03-24	21.94	21.94	21.77	21.80	104465
2015-03-25	21.80	21.80	21.59	21.59	72476
2015-03-26	21.52	21.62	21.49	21.54	45524
2015-03-27	21.56	21.61	21.53	21.59	35489
2015-03-30	21.67	21.82	21.67	21.80	28729
2015-03-31	21.73	21.79	21.65	21.69	37269
2015-04-01	21.59	21.63	21.47	21.56	81175
2015-04-02	21.56	21.68	21.56	21.65	38730
2015-04-06	21.53	21.82	21.53	21.74	62045
2015-04-07	21.74	21.83	21.70	21.73	46999
2015-04-08	21.78	21.83	21.72	21.78	30913
2015-04-09	21.78	21.90	21.75	21.89	39884
2015-04-10	21.89	21.99	21.86	21.95	26342
2015-04-13	21.98	22.00	21.88	21.88	25274
2015-04-14	21.85	21.93	21.79	21.82	92100
2015-04-15	21.90	21.94	21.87	21.90	45300
2015-04-16	21.92	21.94	21.89	21.91	39632
2015-04-17	21.83	21.83	21.66	21.76	35349
2015-04-20	21.81	21.94	21.81	21.88	59564
2015-04-21	21.93	21.95	21.86	21.89	41687
2015-04-22	21.92	21.98	21.82	21.97	60090
2015-04-23	21.91	22.09	21.91	22.02	47156
2015-04-24	22.02	22.11	22.00	22.07	26140
2015-04-27	22.12	22.13	21.94	21.97	33862
2015-04-28	21.97	22.01	21.87	21.98	52916
2015-04-29	21.94	21.97	21.79	21.94	38103
2015-04-30	21.90	21.90	21.70	21.78	52406
2015-05-01	21.86	21.94	21.81	21.91	46917
2015-05-04	21.94	22.03	21.94	21.96	58989
2015-05-05	21.92	22.00	21.70	21.73	88856
2015-05-06	21.77	21.83	21.57	21.64	54670
2015-05-07	21.62	21.76	21.61	21.71	30307
2015-05-08	21.86	21.99	21.86	21.96	45345
2015-05-11	21.96	21.98	21.86	21.89	49864
2015-05-12	21.74	21.88	21.70	21.84	71553
2015-05-13	21.86	21.94	21.81	21.84	65278
2015-05-14	21.92	22.03	21.90	22.00	118924
2015-05-15	22.00	22.05	21.96	22.04	41752
2015-05-18	22.00	22.09	21.98	22.06	88095
2015-05-19	22.04	22.10	21.99	22.01	75478
2015-05-20	22.06	22.07	21.98	22.03	110947
2015-05-21	21.97	22.10	21.97	22.06	162829
2015-05-22	22.05	22.05	21.95	22.01	40705
2015-05-26	21.95	21.95	21.72	21.77	133732
2015-05-27	21.84	22.03	21.83	22.01	82017
2015-05-28	21.97	21.99	21.87	21.97	51414
2015-05-29	21.95	22.01	21.87	21.95	100956
2015-06-01	22.04	22.04	21.91	21.98	45216
2015-06-02	21.93	22.00	21.88	21.90	67784
2015-06-03	21.96	22.04	21.93	21.94	41372
2015-06-04	21.89	21.95	21.75	21.77	37690
2015-06-05	21.71	21.80	21.70	21.71	36275
2015-06-08	21.67	21.71	21.61	21.63	23475
2015-06-09	21.60	21.65	21.54	21.58	42901
2015-06-10	21.65	21.88	21.65	21.82	32572
2015-06-11	21.75	21.76	21.66	21.68	42762
2015-06-12	21.62	21.62	21.48	21.53	23549
2015-06-15	21.42	21.52	21.34	21.47	37538
2015-06-16	21.44	21.58	21.44	21.58	17141
2015-06-17	21.61	21.65	21.46	21.56	54681
2015-06-18	21.64	21.78	21.62	21.73	73798
2015-06-19	21.68	21.74	21.62	21.64	44195
2015-06-22	21.74	21.82	21.71	21.76	67669
2015-06-23	21.81	21.82	21.59	21.80	91273
2015-06-24	21.79	21.79	21.64	21.65	43558
2015-06-25	21.68	21.69	21.53	21.53	53223
2015-06-26	21.55	21.58	21.46	21.51	49383
2015-06-29	21.31	21.39	21.06	21.07	48158
2015-06-30	21.22	21.26	21.12	21.19	68747
2015-07-01	21.31	21.39	21.27	21.35	59509
2015-07-02	21.35	21.42	21.18	21.25	198472
2015-07-06	21.08	21.26	21.08	21.19	44655
2015-07-07	21.16	21.30	20.97	21.30	79538
2015-07-08	21.05	21.15	20.95	20.99	65223
2015-07-09	21.23	21.27	21.03	21.05	63099
2015-07-10	21.22	21.33	21.21	21.28	63330
2015-07-13	21.41	21.49	21.38	21.46	60059
2015-07-14	21.41	21.50	21.40	21.49	130168
2015-07-15	21.48	21.54	21.41	21.44	127962
2015-07-16	21.54	21.61	21.54	21.59	43993
2015-07-17	21.56	21.56	21.24	21.53	65271
2015-07-20	21.60	21.60	21.49	21.49	51672
2015-07-21	21.47	21.51	21.33	21.37	65381
2015-07-22	21.32	21.37	21.21	21.29	78145
2015-07-23	21.32	21.32	21.16	21.20	62679
2015-07-24	21.20	21.22	21.00	21.08	57189
2015-07-27	20.98	20.98	20.87	20.98	58385
2015-07-28	21.02	21.19	20.90	21.17	77212
2015-07-29	21.15	21.26	21.15	21.25	81337
2015-07-30	21.15	21.29	21.13	21.29	73040
2015-07-31	21.28	21.32	21.21	21.29	83814
2015-08-03	21.21	21.26	21.12	21.25	48332
2015-08-04	21.20	21.26	21.13	21.22	111866
2015-08-05	21.26	21.38	21.25	21.28	99597
2015-08-06	21.28	21.28	21.06	21.19	97252
2015-08-07	21.14	21.14	20.98	21.06	45305
2015-08-10	21.17	21.27	21.16	21.23	45826
2015-08-11	21.09	21.12	20.98	21.05	28106
2015-08-12	20.89	21.07	20.77	21.06	62823
2015-08-13	20.99	21.09	20.93	21.03	29583
2015-08-14	21.00	21.13	20.99	21.10	39304
2015-08-17	21.05	21.17	20.99	21.16	36772
2015-08-18	21.14	21.17	21.08	21.11	27425
2015-08-19	21.06	21.08	20.89	21.00	38782
2015-08-20	20.87	20.87	20.55	20.59	66798
2015-08-21	20.42	20.53	20.02	20.07	63620
2015-08-24	19.14	19.90	18.01	19.20	155452
2015-08-25	19.60	19.81	19.25	19.25	183122
2015-08-26	19.56	19.87	19.35	19.83	138640
2015-08-27	19.98	20.18	19.88	20.07	70475
2015-08-28	20.01	20.23	20.01	20.22	82135
2015-08-31	20.16	20.18	20.03	20.07	91841
2015-09-01	19.72	19.81	19.55	19.64	85633
2015-09-02	19.82	19.91	19.71	19.89	106856
2015-09-03	19.95	20.11	19.89	19.93	109694
2015-09-04	19.78	19.78	19.63	19.74	53676
2015-09-08	20.05	20.11	19.86	20.10	74609
2015-09-09	20.23	20.28	19.83	19.90	140197
2015-09-10	19.75	19.86	19.67	19.75	68457
2015-09-11	19.61	19.83	19.61	19.80	59939
2015-09-14	19.80	19.80	19.68	19.71	51511
2015-09-15	19.74	19.93	19.72	19.93	67482
2015-09-16	19.91	20.01	19.89	20.00	84276
2015-09-17	19.97	20.27	19.92	19.99	168585
2015-09-18	19.72	19.97	19.71	19.97	118059
2015-09-21	19.97	20.09	19.90	20.09	64550
2015-09-22	19.91	19.95	19.69	19.84	83503
2015-09-23	19.90	19.90	19.75	19.86	59682
2015-09-24	19.71	19.79	19.51	19.79	162472
2015-09-25	19.89	19.91	19.65	19.77	85067
2015-09-28	19.64	19.64	19.10	19.29	158308
2015-09-29	19.26	19.34	19.06	19.22	109139
2015-09-30	19.36	19.50	19.20	19.50	148287
2015-10-01	19.45	19.49	19.25	19.35	97777
2015-10-02	19.19	19.49	19.13	19.47	92571
2015-10-05	19.64	19.82	19.64	19.75	78670
2015-10-06	19.74	19.85	19.73	19.73	93374
2015-10-07	19.84	20.00	19.84	19.89	86173
2015-10-08	19.91	20.16	19.86	20.00	102496
2015-10-09	20.11	20.25	20.06	20.15	104711
2015-10-12	20.14	20.31	20.14	20.18	53738
2015-10-13	20.19	20.30	20.00	20.00	59939
2015-10-14	20.07	20.10	19.92	19.92	49180
2015-10-15	20.05	20.25	20.05	20.24	31023
2015-10-16	20.25	20.39	20.23	20.38	37922
2015-10-19	20.33	20.40	20.30	20.39	25274
2015-10-20	20.32	20.48	20.32	20.44	42941
2015-10-21	20.47	20.52	20.29	20.30	95932
2015-10-22	20.43	20.65	20.41	20.59	77451
2015-10-23	20.70	20.83	20.70	20.73	54027
2015-10-26	20.63	20.75	20.63	20.66	45484
2015-10-27	20.61	20.64	20.48	20.48	92578
2015-10-28	20.53	20.70	20.47	20.67	156658
2015-10-29	20.62	20.69	20.61	20.68	43953
2015-10-30	20.72	20.72	20.66	20.66	57690
2015-11-02	20.72	20.85	20.72	20.81	59285
2015-11-03	20.83	20.89	20.78	20.81	86058
2015-11-04	20.90	20.90	20.71	20.75	73406
2015-11-05	20.77	20.77	20.66	20.72	139173
2015-11-06	20.67	20.74	20.63	20.63	84485
2015-11-09	20.60	20.65	20.41	20.51	91830
2015-11-10	20.43	20.56	20.43	20.51	55022
2015-11-11	20.49	20.54	20.44	20.44	41374
2015-11-12	20.29	20.32	20.17	20.19	38180
2015-11-13	20.15	20.16	20.00	20.03	56301
2015-11-16	20.00	20.25	20.00	20.25	59952
2015-11-17	20.12	20.32	20.12	20.21	63327
2015-11-18	20.23	20.49	20.23	20.49	73505
2015-11-19	20.44	20.47	20.38	20.43	40561
2015-11-20	20.48	20.51	20.42	20.46	40888
2015-11-23	20.47	20.49	20.39	20.41	48188
2015-11-24	20.27	20.46	20.27	20.41	47522
2015-11-25	20.45	20.46	20.37	20.45	29025
2015-11-27	20.43	20.89	20.42	20.52	53335
2015-11-30	20.58	20.58	20.41	20.44	48036
2015-12-01	20.51	20.62	20.46	20.58	61282
2015-12-02	20.56	20.56	20.36	20.37	45130
2015-12-03	20.46	20.46	19.97	20.18	204205
2015-12-04	20.22	20.50	20.19	20.43	88601
2015-12-07	20.38	20.38	20.16	20.27	34396
2015-12-08	20.13	20.24	20.07	20.15	44641
2015-12-09	20.16	20.30	19.96	20.01	72923
2015-12-10	19.74	19.90	19.74	19.82	84999
2015-12-11	19.68	19.76	19.51	19.53	60300
2015-12-14	19.50	19.53	19.33	19.45	95671
2015-12-15	19.56	19.72	19.56	19.61	73419
2015-12-16	19.74	19.91	19.65	19.89	92525
2015-12-17	20.02	20.02	19.70	19.70	116332
2015-12-18	19.71	19.71	19.51	19.57	88177
2015-12-21	19.75	19.75	19.62	19.67	87649
2015-12-22	19.77	19.85	19.61	19.80	127563
2015-12-23	19.95	20.05	19.86	20.01	95644
2015-12-24	20.06	20.23	19.96	20.14	76167
2015-12-28	20.13	20.14	19.98	20.06	65401
2015-12-29	20.10	20.23	20.10	20.16	52079
2015-12-30	20.17	20.21	20.08	20.09	57073
2015-12-31	20.11	20.11	20.01	20.02	51345
2016-01-04	19.91	19.91	19.57	19.74	55148
2016-01-05	19.76	19.98	19.76	19.83	50086
2016-01-06	19.62	19.77	19.57	19.62	51479
2016-01-07	19.35	19.50	19.23	19.25	87706
2016-01-08	19.35	19.40	19.07	19.07	67318
2016-01-11	19.14	19.14	18.85	18.99	158097
2016-01-12	19.09	19.17	18.84	19.05	88412
2016-01-13	19.08	19.15	18.65	18.71	162996
2016-01-14	18.71	18.99	18.51	18.87	125114
2016-01-15	18.27	18.48	18.21	18.35	85329
2016-01-19	18.47	18.48	18.06	18.20	78359
2016-01-20	17.99	18.00	17.38	17.65	245581
2016-01-21	17.75	17.95	17.55	17.83	92531
2016-01-22	18.04	18.39	18.04	18.39	74251
2016-01-25	18.28	18.28	18.06	18.09	63106
2016-01-26	18.21	18.37	18.13	18.32	81477
2016-01-27	18.21	18.41	18.16	18.16	33377
2016-01-28	18.20	18.41	18.18	18.34	52663
2016-01-29	18.37	18.75	18.37	18.69	80253
2016-02-01	18.62	18.74	18.54	18.70	101608
2016-02-02	18.56	18.56	18.37	18.37	65430
2016-02-03	18.40	18.53	18.21	18.44	79517
2016-02-04	18.49	18.67	18.45	18.51	72431
2016-02-05	18.50	18.50	18.20	18.21	77209
2016-02-08	18.02	18.05	17.85	17.95	82484
2016-02-09	17.84	18.03	17.75	17.86	108806
2016-02-10	17.91	18.12	17.89	17.89	57789
2016-02-11	17.72	17.79	17.55	17.63	79117
2016-02-12	17.68	17.92	17.67	17.91	146440
2016-02-16	18.05	18.20	17.98	18.19	81018
2016-02-17	18.29	18.47	18.26	18.43	57708
2016-02-18	18.43	18.49	18.37	18.42	72859
2016-02-19	18.35	18.47	18.32	18.45	56514
2016-02-22	18.61	18.67	18.54	18.63	58144
2016-02-23	18.52	18.61	18.41	18.46	54372
2016-02-24	18.36	18.56	18.23	18.52	39491
2016-02-25	18.57	18.75	18.53	18.74	77298
2016-02-26	18.84	18.92	18.79	18.79	46937
2016-02-29	18.80	18.92	18.74	18.77	43656
2016-03-01	18.88	19.10	18.86	19.09	84922
2016-03-02	19.01	19.20	19.01	19.17	28001
2016-03-03	19.15	19.28	19.15	19.26	55348
2016-03-04	19.36	19.47	19.25	19.43	47547
2016-03-07	19.42	19.56	19.39	19.55	63620
2016-03-08	19.52	19.57	19.38	19.47	124636
2016-03-09	19.60	19.60	19.41	19.47	105296
2016-03-10	19.38	19.38	19.15	19.25	77305
2016-03-11	19.37	19.65	19.37	19.61	57886
2016-03-14	19.60	19.60	19.49	19.54	8264
2016-03-15	19.57	19.57	19.44	19.50	34528
2016-03-16	19.50	19.65	19.47	19.62	39739
2016-03-17	19.66	19.75	19.56	19.66	92182
2016-03-18	19.66	19.78	19.64	19.72	56368
2016-03-21	19.74	19.79	19.59	19.79	30020
2016-03-22	19.81	19.90	19.75	19.83	86175
2016-03-23	19.88	19.90	19.75	19.75	55968
2016-03-24	19.70	19.71	19.59	19.66	55669
2016-03-28	19.71	19.75	19.63	19.66	46343
2016-03-29	19.56	19.89	19.53	19.88	34315
2016-03-30	19.98	20.04	19.93	20.03	48694
2016-03-31	19.99	20.09	19.81	19.96	74775
2016-04-01	19.88	19.99	19.71	19.99	117864
2016-04-04	20.06	20.06	19.85	19.89	46129
2016-04-05	19.83	19.83	19.68	19.73	65202
2016-04-06	19.83	19.96	19.78	19.96	70462
2016-04-07	19.86	19.92	19.70	19.77	53046
2016-04-08	19.87	19.94	19.82	19.83	30024
2016-04-11	19.93	19.97	19.85	19.86	57757
2016-04-12	19.88	20.00	19.86	20.00	25883
2016-04-13	20.04	20.17	20.04	20.16	33291
2016-04-14	20.13	20.24	20.11	20.20	14602
2016-04-15	20.21	20.25	20.16	20.16	33091
2016-04-18	20.15	20.30	20.14	20.22	61020
2016-04-19	20.23	20.33	20.23	20.31	31684
2016-04-20	20.31	20.42	20.27	20.35	82506
2016-04-21	20.39	20.39	20.26	20.27	33655
2016-04-22	20.27	20.36	20.24	20.27	42527
2016-04-25	20.27	20.30	20.20	20.24	72678
2016-04-26	20.23	20.36	20.23	20.34	58612
2016-04-27	20.31	20.44	20.29	20.42	51435
2016-04-28	20.38	20.50	20.33	20.35	93952
2016-04-29	20.35	20.41	20.19	20.25	66584
2016-05-02	20.30	20.40	20.25	20.37	62494
2016-05-03	20.30	20.35	20.18	20.23	38799
2016-05-04	20.18	20.22	20.12	20.12	59769
2016-05-05	20.11	20.32	20.02	20.05	75090
2016-05-06	20.02	20.05	19.93	20.00	103701
2016-05-09	19.98	20.09	19.96	20.07	71938
2016-05-10	20.16	20.26	20.16	20.25	62356
2016-05-11	20.25	20.26	20.04	20.04	37796
2016-05-12	20.15	20.20	20.03	20.07	53533
2016-05-13	20.09	20.09	19.90	19.94	148629
2016-05-16	20.01	20.20	19.96	20.15	120729
2016-05-17	20.17	20.22	19.94	20.04	99147
2016-05-18	20.05	20.20	19.99	20.04	39308
2016-05-19	20.04	20.04	19.92	19.97	28866
2016-05-20	20.02	20.15	19.90	20.07	41723
2016-05-23	20.07	20.18	20.03	20.13	50001
2016-05-24	20.20	20.32	20.13	20.30	51822
2016-05-25	20.32	20.48	20.31	20.38	55263
2016-05-26	20.37	20.46	20.32	20.44	60584
2016-05-27	20.43	20.51	20.40	20.50	24112
2016-05-31	20.52	20.59	20.46	20.58	53993
2016-06-01	20.49	20.62	20.46	20.58	46401
2016-06-02	20.54	20.59	20.47	20.59	44580
2016-06-03	20.47	20.60	20.47	20.60	30282
2016-06-06	20.63	20.74	20.45	20.74	34250
2016-06-07	20.69	20.75	20.66	20.72	100483
2016-06-08	20.78	20.84	20.71	20.84	38587
2016-06-09	20.72	20.85	20.72	20.79	63143
2016-06-10	20.63	20.71	20.60	20.66	28786
2016-06-13	20.61	20.65	20.50	20.50	23926
2016-06-14	20.43	20.52	20.36	20.44	31215
2016-06-15	20.48	20.50	20.37	20.15	20819
2016-06-16	19.99	20.22	19.96	20.16	251493
2016-06-17	20.24	20.24	20.11	20.16	28311
2016-06-20	20.26	20.45	20.26	20.28	43273
2016-06-21	20.26	20.38	20.24	20.30	60848
2016-06-22	20.28	20.37	20.28	20.29	21145
2016-06-23	20.46	20.50	20.41	20.48	60520
2016-06-24	19.55	20.20	19.55	19.92	112975
2016-06-27	19.87	19.87	19.58	19.68	57733
2016-06-28	20.00	20.03	19.80	20.03	82160
2016-06-29	20.20	20.38	20.16	20.37	103755
2016-06-30	20.55	20.55	20.34	20.54	68901
2016-07-01	20.56	20.62	20.50	20.62	39419
2016-07-05	20.51	20.51	20.36	20.46	24222
2016-07-06	20.38	20.52	20.31	20.48	33682
2016-07-07	20.50	20.55	20.40	20.45	37358
2016-07-08	20.55	20.71	20.55	20.68	63592
2016-07-11	20.71	20.90	20.71	20.83	27920
2016-07-12	20.93	21.03	20.90	20.93	33291
2016-07-13	20.95	21.01	20.93	20.97	34564
2016-07-14	21.05	21.15	20.98	20.99	62470
2016-07-15	21.03	21.10	20.95	21.03	32981
2016-07-18	21.03	21.13	21.03	21.13	26444
2016-07-19	21.03	21.16	21.03	21.10	38519
2016-07-20	21.13	21.25	21.11	21.18	44695
2016-07-21	21.18	21.25	21.11	21.17	42393
2016-07-22	21.10	21.28	21.10	21.26	29374
2016-07-25	21.19	21.31	21.19	21.31	51364
2016-07-26	21.32	21.34	21.24	21.29	53905
2016-07-27	21.33	21.39	21.30	21.33	33503
2016-07-28	21.33	21.37	21.16	21.37	24171
2016-07-29	21.37	21.44	21.35	21.40	49155
2016-08-01	21.36	21.46	21.26	21.31	48209
2016-08-02	21.36	21.36	21.08	21.12	29626
2016-08-03	21.16	21.25	21.15	21.23	25235
2016-08-04	21.19	21.24	21.18	21.24	14596
2016-08-05	21.26	21.36	21.26	21.32	59635
2016-08-08	21.45	21.45	21.35	21.38	39081
2016-08-09	21.38	21.40	21.33	21.39	52716
2016-08-10	21.40	21.40	21.34	21.35	27377
2016-08-11	21.38	21.45	21.37	21.43	25136
2016-08-12	21.40	21.50	21.40	21.48	33921
2016-08-15	21.43	21.57	21.43	21.54	30600
2016-08-16	21.54	21.54	21.40	21.46	40536
2016-08-17	21.41	21.46	21.40	21.46	45647
2016-08-18	21.46	21.50	21.44	21.50	32308
2016-08-19	21.41	21.51	21.39	21.50	16921
2016-08-22	21.45	21.56	21.45	21.48	46973
2016-08-23	21.58	21.67	21.58	21.65	30746
2016-08-24	21.65	21.66	21.56	21.56	30689
2016-08-25	21.57	21.61	21.49	21.52	38120
2016-08-26	21.52	21.62	21.44	21.52	48195
2016-08-29	21.56	21.59	21.50	21.56	51934
2016-08-30	21.54	21.58	21.50	21.52	35294
2016-08-31	21.49	21.57	21.44	21.48	37134
2016-09-01	21.50	21.53	21.41	21.49	40636
2016-09-02	21.51	21.62	21.50	21.57	76223
2016-09-06	21.60	21.63	21.53	21.60	32016
2016-09-07	21.61	21.67	21.60	21.67	57203
2016-09-08	21.54	21.71	21.54	21.63	32991
2016-09-09	21.67	21.67	21.09	21.22	49328
2016-09-12	21.15	21.44	21.11	21.43	110874
2016-09-13	21.36	21.36	21.08	21.16	34088
2016-09-14	21.11	21.24	21.07	20.91	49659
2016-09-15	21.07	21.14	20.87	21.10	54569
2016-09-16	21.15	21.15	20.92	21.08	27501
2016-09-19	20.96	21.22	20.96	21.00	41898
2016-09-20	21.10	21.14	21.00	21.02	14273
2016-09-21	21.03	21.20	21.00	21.16	37043
2016-09-22	21.31	21.37	21.22	21.29	75720
2016-09-23	21.25	21.27	21.16	21.23	56291
2016-09-26	21.10	21.12	21.02	21.10	85329
2016-09-27	21.15	21.24	21.08	21.24	66574
2016-09-28	21.31	21.35	21.20	21.35	46980
2016-09-29	21.30	21.35	21.10	21.19	57185
2016-09-30	21.25	21.44	21.24	21.38	57547
2016-10-03	21.34	21.34	21.22	21.33	52760
2016-10-04	21.35	21.37	21.16	21.19	36095
2016-10-05	21.30	21.33	21.26	21.32	33109
2016-10-06	21.28	21.33	21.21	21.32	24268
2016-10-07	21.25	21.28	21.03	21.21	33366
2016-10-10	21.27	21.40	21.27	21.33	61747
2016-10-11	21.28	21.28	21.00	21.07	46384
2016-10-12	21.10	21.19	21.09	21.16	32947
2016-10-13	21.00	21.09	20.92	21.04	41541
2016-10-14	21.16	21.24	21.02	21.03	43911
2016-10-17	21.01	21.03	20.87	20.87	35583
2016-10-18	21.00	21.03	20.93	20.93	73613
2016-10-19	20.93	21.00	20.92	20.96	60851
2016-10-20	20.97	21.00	20.89	20.92	40124
2016-10-21	20.84	21.00	20.83	21.00	56235
2016-10-24	21.04	21.15	21.04	21.09	53557
2016-10-25	21.09	21.12	21.02	21.06	73605
2016-10-26	20.97	21.10	20.97	21.00	31904
2016-10-27	21.06	21.10	20.95	20.95	50667
2016-10-28	20.89	21.11	20.89	20.93	40993
2016-10-31	20.91	21.01	20.91	20.92	45475
2016-11-01	20.94	20.97	20.75	20.85	29961
2016-11-02	20.79	20.86	20.72	20.81	71716
2016-11-03	20.73	20.82	20.62	20.62	41945
2016-11-04	20.73	20.79	20.60	20.63	201496
2016-11-07	20.81	20.97	20.80	20.93	69730
2016-11-08	20.87	21.06	20.87	20.98	73327
2016-11-09	21.00	21.16	20.87	21.13	191524
2016-11-10	21.25	21.33	21.13	21.21	99053
2016-11-11	21.19	21.26	21.13	21.16	75983
2016-11-14	21.15	21.29	21.15	21.21	46268
2016-11-15	21.21	21.35	21.20	21.30	104581
2016-11-16	21.25	21.35	21.25	21.26	101074
2016-11-17	21.29	21.44	21.28	21.35	109071
2016-11-18	21.43	21.48	21.37	21.41	62697
2016-11-21	21.40	21.55	21.40	21.49	149215
2016-11-22	21.55	21.60	21.52	21.58	172306
2016-11-23	21.58	21.73	21.57	21.73	63411
2016-11-25	21.84	21.92	21.84	21.90	43813
2016-11-28	21.91	21.97	21.72	21.78	64051
2016-11-29	21.83	21.83	21.69	21.71	103766
2016-11-30	21.71	21.78	21.67	21.67	115980
2016-12-01	21.68	21.74	21.55	21.61	88941
2016-12-02	21.66	21.66	21.56	21.63	56891
2016-12-05	21.66	21.74	21.58	21.74	154323
2016-12-06	21.74	21.83	21.70	21.82	96213
2016-12-07	21.79	22.04	21.79	22.02	154879
2016-12-08	22.03	22.12	21.99	22.08	115553
2016-12-09	22.11	22.19	22.05	22.13	97234
2016-12-12	22.00	22.15	22.00	22.09	51557
2016-12-13	22.07	22.25	22.07	22.20	113556
2016-12-14	22.22	22.29	22.12	21.91	102858
2016-12-15	21.99	22.02	21.90	21.92	116120
2016-12-16	21.95	22.04	21.92	21.99	90012
2016-12-19	22.06	22.09	21.98	22.01	112395
2016-12-20	22.02	22.11	22.02	22.11	59409
2016-12-21	22.10	22.12	22.01	22.10	140915
2016-12-22	22.04	22.11	22.02	22.07	63164
2016-12-23	22.12	22.14	22.08	22.14	57343
2016-12-27	22.30	22.35	22.17	22.17	131513
2016-12-28	22.18	22.22	22.04	22.04	85533
2016-12-29	22.06	22.12	22.04	22.09	108392
2016-12-30	22.13	22.16	22.02	22.05	113570
2017-01-03	22.16	22.26	22.10	22.18	93238
2017-01-04	22.25	22.31	22.22	22.30	76294
2017-01-05	22.26	22.32	22.22	22.29	62884
2017-01-06	22.29	22.40	22.29	22.34	85861
2017-01-09	22.39	22.41	22.31	22.41	109723
2017-01-10	22.42	22.50	22.36	22.40	82829
2017-01-11	22.45	22.49	22.39	22.44	85957
2017-01-12	22.46	22.46	22.32	22.43	84752
2017-01-13	22.38	22.52	22.38	22.49	86314
2017-01-17	22.47	22.48	22.34	22.37	70972
2017-01-18	22.39	22.42	22.30	22.33	88996
2017-01-19	22.39	22.41	22.23	22.30	93566
2017-01-20	22.30	22.38	22.24	22.30	72949
2017-01-23	22.33	22.35	22.29	22.34	69389
2017-01-24	22.34	22.53	22.34	22.47	67746
2017-01-25	22.61	22.69	22.54	22.69	54927
2017-01-26	22.70	22.73	22.65	22.73	66257
2017-01-27	22.66	22.72	22.57	22.59	71130
2017-01-30	22.50	22.62	22.42	22.61	47749
2017-01-31	22.46	22.53	22.42	22.52	78126
2017-02-01	22.57	22.68	22.51	22.54	73755
2017-02-02	22.48	22.62	22.48	22.55	64715
2017-02-03	22.64	22.68	22.60	22.68	59809
2017-02-06	22.65	22.72	22.62	22.68	57743
2017-02-07	22.73	22.77	22.67	22.73	122488
2017-02-08	22.70	22.81	22.65	22.81	85147
2017-02-09	22.82	22.98	22.78	22.98	65891
2017-02-10	23.00	23.07	22.95	23.05	106711
2017-02-13	23.14	23.14	23.02	23.09	136461
2017-02-14	23.04	23.15	23.01	23.09	100538
2017-02-15	23.13	23.24	23.11	23.22	56596
2017-02-16	23.19	23.23	23.11	23.14	55972
2017-02-17	23.08	23.18	23.08	23.13	50754
2017-02-21	23.17	23.32	23.17	23.31	50340
2017-02-22	23.31	23.38	23.28	23.31	52188
2017-02-23	23.36	23.37	23.27	23.29	65891
2017-02-24	23.29	23.33	23.17	23.32	70596
2017-02-27	23.36	23.42	23.29	23.42	48987
2017-02-28	23.44	23.45	23.32	23.45	55946
2017-03-01	23.53	23.70	23.53	23.57	55479
2017-03-02	23.62	23.62	23.41	23.44	68193
2017-03-03	23.44	23.52	23.39	23.49	66255
2017-03-06	23.41	23.43	23.30	23.32	69939
2017-03-07	23.25	23.32	23.20	23.22	67578
2017-03-08	23.26	23.35	23.07	23.14	173467
2017-03-09	23.15	23.21	23.10	23.16	78707
2017-03-10	23.18	23.41	23.18	23.20	61245
2017-03-13	23.19	23.33	23.18	23.24	45800
2017-03-14	23.16	23.22	23.10	23.18	30850
2017-03-15	23.15	23.34	23.15	23.07	114211
2017-03-16	23.14	23.17	23.10	23.15	54025
2017-03-17	23.12	23.18	23.12	23.14	76088
2017-03-20	23.16	23.16	23.00	23.08	67908
2017-03-21	23.06	23.10	22.78	22.83	104581
2017-03-22	22.82	22.90	22.76	22.89	50562
2017-03-23	22.90	23.03	22.84	22.95	84510
2017-03-24	22.95	23.00	22.82	22.87	56703
2017-03-27	22.75	22.82	22.69	22.82	134778
2017-03-28	22.79	23.08	22.79	23.05	103390
2017-03-29	23.14	23.14	22.99	23.01	100476
2017-03-30	23.00	23.18	22.97	23.14	60617
2017-03-31	23.17	23.22	23.05	23.12	62668
2017-04-03	23.09	23.17	23.00	23.06	48182
2017-04-04	23.00	23.06	23.00	23.02	45206
2017-04-05	23.08	23.21	23.04	23.08	67610
2017-04-06	23.10	23.18	23.06	23.17	54620
2017-04-07	23.13	23.20	23.10	23.17	43595
2017-04-10	23.15	23.30	23.15	23.24	62938
2017-04-11	23.24	23.27	23.05	23.19	163144
2017-04-12	23.16	23.22	23.14	23.18	32868
2017-04-13	23.13	23.19	23.05	23.05	65622
2017-04-17	23.10	23.21	23.08	23.21	57738
2017-04-18	23.17	23.19	23.06	23.12	135291
2017-04-19	23.21	23.29	23.16	23.19	263970
2017-04-20	23.27	23.43	23.25	23.42	109565
2017-04-21	23.47	23.47	23.36	23.43	90704
2017-04-24	23.56	23.65	23.46	23.62	119533
2017-04-25	23.71	23.71	23.63	23.70	87243
2017-04-26	23.67	23.78	23.60	23.60	71489
2017-04-27	23.69	23.77	23.65	23.77	55321
2017-04-28	23.74	23.79	23.68	23.68	49196
2017-05-01	23.77	23.89	23.75	23.89	82793
2017-05-02	23.85	23.90	23.83	23.87	66025
2017-05-03	23.86	23.87	23.78	23.86	62980
2017-05-04	23.82	23.87	23.79	23.83	61910
2017-05-05	23.80	23.90	23.80	23.85	41426
2017-05-08	23.75	23.95	23.75	23.89	69466
2017-05-09	23.63	23.91	23.53	23.81	73250
2017-05-10	23.84	23.87	23.79	23.84	67060
2017-05-11	23.80	23.82	23.77	23.82	63918
2017-05-12	23.79	23.81	23.73	23.78	48070
2017-05-15	23.76	23.89	23.72	23.87	61440
2017-05-16	23.94	23.94	23.86	23.88	64973
2017-05-17	23.61	23.79	23.45	23.45	68707
2017-05-18	23.40	23.63	23.31	23.56	64308
2017-05-19	23.63	23.74	23.63	23.65	63502
2017-05-22	23.69	23.85	23.69	23.82	55816
2017-05-23	23.87	23.95	23.83	23.93	55339
2017-05-24	23.98	23.99	23.84	23.97	73016
2017-05-25	24.00	24.09	24.00	24.01	33135
2017-05-26	23.99	24.10	23.99	24.07	33982
2017-05-30	24.03	24.14	24.01	24.10	55535
2017-05-31	24.17	24.17	24.01	24.09	47922
2017-06-01	24.13	24.18	24.09	24.17	54450
2017-06-02	24.17	24.26	24.17	24.24	51630
2017-06-05	24.20	24.29	24.19	24.24	64200
2017-06-06	24.19	24.19	24.12	24.16	41224
2017-06-07	24.13	24.22	24.13	24.17	48577
2017-06-08	24.12	24.29	24.12	24.16	57497
2017-06-09	24.21	24.32	24.08	24.17	74194
2017-06-12	24.14	24.23	24.08	24.17	44584
2017-06-13	24.21	24.36	24.21	24.27	88001
2017-06-14	24.29	24.38	24.26	24.11	60979
2017-06-15	23.96	24.11	23.93	24.11	61990
2017-06-16	24.07	24.14	24.03	24.09	58074
2017-06-19	24.16	24.30	24.16	24.30	49725
2017-06-20	24.25	24.30	24.16	24.18	48169
2017-06-21	24.15	24.22	24.10	24.11	72879
2017-06-22	24.12	24.18	24.10	24.16	86029
2017-06-23	24.18	24.22	24.13	24.22	123393
2017-06-26	24.28	24.30	24.20	24.25	179170
2017-06-27	24.27	24.32	24.13	24.16	154131
2017-06-28	24.26	24.38	24.21	24.38	88654
2017-06-29	24.38	24.38	24.09	24.29	150677
2017-06-30	24.38	24.39	24.31	24.35	119201
2017-07-03	24.37	24.48	24.35	24.48	48078
2017-07-05	24.43	24.49	24.36	24.47	76612
2017-07-06	24.42	24.43	24.18	24.27	107789
2017-07-07	24.30	24.41	24.28	24.41	76516
2017-07-10	24.40	24.44	24.30	24.43	54961
2017-07-11	24.40	24.44	24.36	24.41	51340
2017-07-12	24.48	24.56	24.48	24.54	80533
2017-07-13	24.62	24.62	24.50	24.62	61151
2017-07-14	24.62	24.69	24.57	24.69	72215
2017-07-17	24.64	24.74	24.58	24.73	73381
2017-07-18	24.65	24.72	24.62	24.69	81097
2017-07-19	24.75	24.82	24.71	24.80	106443
2017-07-20	24.82	24.85	24.80	24.81	42142
2017-07-21	24.78	24.84	24.77	24.78	55586
2017-07-24	24.78	24.85	24.76	24.81	70792
2017-07-25	24.87	24.94	24.87	24.92	49311
2017-07-26	24.93	25.02	24.93	24.96	48784
2017-07-27	25.02	25.02	24.81	24.92	43114
2017-07-28	24.82	25.00	24.82	24.98	51423
2017-07-31	25.03	25.12	25.03	25.05	65418
2017-08-01	25.09	25.11	25.00	25.01	47720
2017-08-02	25.02	25.10	24.96	24.99	61574
2017-08-03	24.94	25.11	24.94	25.02	51593
2017-08-04	24.97	25.09	24.88	24.95	83110
2017-08-07	24.90	25.07	24.90	25.02	102693
2017-08-08	24.99	25.10	24.98	25.04	91988
2017-08-09	24.97	24.98	24.88	24.91	55269
2017-08-10	24.84	24.90	24.30	24.39	131331
2017-08-11	24.11	24.64	23.93	24.60	85027
2017-08-14	24.70	24.96	24.70	24.94	73692
2017-08-15	25.00	25.00	24.90	24.91	70314
2017-08-16	24.86	25.00	24.86	24.97	81512
2017-08-17	24.90	24.97	24.63	24.63	82163
2017-08-18	24.46	24.75	24.46	24.67	78128
2017-08-21	24.68	24.74	24.61	24.73	59689
2017-08-22	24.75	25.00	24.75	25.00	82009
2017-08-23	24.92	24.99	24.80	24.90	46892
2017-08-24	24.92	24.96	24.84	24.84	68907
2017-08-25	24.84	24.95	24.84	24.91	45203
2017-08-28	24.85	24.96	24.85	24.89	37740
2017-08-29	24.84	24.92	24.82	24.89	69511
2017-08-30	24.86	25.00	24.86	24.94	85534
2017-08-31	24.99	25.12	24.99	25.09	53962
2017-09-01	25.15	25.22	25.13	25.22	72352
2017-09-05	25.12	25.19	24.90	24.92	52922
2017-09-06	24.97	25.05	24.97	25.00	52199
2017-09-07	22.64	25.13	22.63	25.06	38240
2017-09-08	25.02	25.16	24.98	25.05	48647
2017-09-11	25.10	25.24	25.10	25.19	28150
2017-09-12	25.20	25.30	25.20	25.21	46888
2017-09-13	25.24	25.32	25.21	25.29	42827
2017-09-14	25.26	25.33	25.23	25.06	46197
2017-09-15	25.09	25.14	25.03	25.13	38117
2017-09-18	25.16	25.24	25.16	25.23	30361
2017-09-19	25.22	25.29	25.17	25.26	54055
2017-09-20	25.24	25.35	25.24	25.30	32872
2017-09-21	25.32	25.32	25.20	25.20	42205
2017-09-22	25.17	25.28	25.17	25.26	109735
2017-09-25	25.15	25.31	25.15	25.27	85104
2017-09-26	25.30	25.36	25.27	25.28	133489
2017-09-27	25.34	25.37	25.27	25.31	108615
2017-09-28	25.34	25.44	25.30	25.44	89625
2017-09-29	25.35	25.60	25.26	25.55	77536
2017-10-02	25.57	25.71	25.55	25.66	64962
2017-10-03	25.66	25.76	25.60	25.66	88211
2017-10-04	25.65	25.66	25.58	25.59	61911
2017-10-05	25.59	25.79	25.59	25.75	75590
2017-10-06	25.70	25.83	25.70	25.70	40869
2017-10-09	25.77	25.98	25.66	25.83	1507103
2017-10-10	25.94	25.95	25.85	25.87	47724
2017-10-11	25.92	25.97	25.86	25.91	55368
2017-10-12	25.91	25.97	25.88	25.88	62949
2017-10-13	25.93	25.99	25.89	25.89	40894
2017-10-16	25.97	26.00	25.92	25.97	44346
2017-10-17	26.00	26.00	25.90	25.90	36877
2017-10-18	26.00	26.12	25.89	25.90	64935
2017-10-19	25.78	25.92	25.73	25.85	36627
2017-10-20	25.98	26.08	25.98	26.00	55093
2017-10-23	26.09	26.09	25.92	25.98	76826
2017-10-24	26.02	26.06	25.95	26.05	110029
2017-10-25	26.07	26.07	25.79	25.79	65147
2017-10-26	25.85	25.94	25.66	25.69	70635
2017-10-27	25.76	25.88	25.70	25.84	85554
2017-10-30	25.71	25.89	25.71	25.83	60426
2017-10-31	25.86	26.05	25.86	25.94	59963
2017-11-01	26.00	26.08	25.84	25.96	108961
2017-11-02	26.01	26.09	25.96	25.97	45608
2017-11-03	26.02	26.15	26.02	26.14	35746
2017-11-06	26.19	26.19	26.09	26.19	26420
2017-11-07	26.19	26.25	26.00	26.00	45452
2017-11-08	25.91	26.15	25.91	26.12	42614
2017-11-09	25.95	26.10	25.83	25.86	77317
2017-11-10	25.83	26.06	25.83	26.06	80831
2017-11-13	25.99	26.04	25.91	25.92	58912
2017-11-14	25.90	25.90	25.70	25.76	62885
2017-11-15	25.65	25.71	25.52	25.60	44069
2017-11-16	25.66	26.00	25.66	25.83	52131
2017-11-17	25.88	25.95	25.81	25.83	64705
2017-11-20	25.80	25.86	25.79	25.83	76809
2017-11-21	25.95	26.12	25.92	26.08	53704
2017-11-22	26.01	26.18	26.01	26.17	45317
2017-11-24	26.22	26.28	26.22	26.27	13700
2017-11-27	26.22	26.32	26.22	26.31	40297
2017-11-28	26.29	26.41	26.29	26.35	101653
2017-11-29	26.44	26.50	26.38	26.50	50804
2017-11-30	26.51	26.72	26.51	26.64	79914
2017-12-01	26.69	26.73	26.42	26.60	55185
2017-12-04	26.74	26.84	26.61	26.61	50794
2017-12-05	26.61	26.73	26.57	26.57	56210
2017-12-06	26.56	26.70	26.54	26.63	57966
2017-12-07	26.50	26.68	26.50	26.54	62238
2017-12-08	26.59	26.74	26.58	26.61	66246
2017-12-11	26.53	26.79	26.53	26.70	33857
2017-12-12	26.64	26.91	26.64	26.89	54020
2017-12-13	26.83	26.95	26.80	26.82	97236
2017-12-14	26.76	26.91	26.75	26.79	61459
2017-12-15	26.73	27.01	26.73	26.99	77291
2017-12-18	27.03	27.19	27.01	27.12	57256
2017-12-19	27.20	27.20	26.98	26.62	64086
2017-12-20	26.75	26.75	26.59	26.59	50005
2017-12-21	26.62	26.77	26.62	26.67	39897
2017-12-22	26.67	26.72	26.62	26.68	33830
2017-12-26	26.69	26.75	26.61	26.64	41607
2017-12-27	26.62	26.84	26.62	26.77	38985
2017-12-28	26.87	26.93	26.80	26.89	60486
2017-12-29	26.96	27.11	26.93	26.94	98093
2018-01-02	26.95	27.10	26.93	26.93	112755
2018-01-03	27.06	27.20	27.00	27.07	82424
2018-01-04	27.11	27.31	26.98	27.13	70240
2018-01-05	27.21	27.32	27.18	27.19	59782
2018-01-08	27.25	27.38	27.21	27.29	72229
2018-01-09	27.34	27.53	27.33	27.36	60214
2018-01-10	27.37	27.48	27.33	27.33	56428
2018-01-11	27.41	27.67	27.39	27.59	66976
2018-01-12	27.54	27.76	27.54	27.60	97074
2018-01-16	27.65	27.91	27.42	27.42	93349
2018-01-17	27.47	27.66	27.45	27.62	80452
2018-01-18	27.63	27.76	27.62	27.68	64333
2018-01-19	27.76	27.83	27.70	27.78	80113
2018-01-22	27.82	27.94	27.71	27.82	127007
2018-01-23	27.85	28.20	27.82	28.10	103673
2018-01-24	28.17	28.32	28.10	28.22	76455
2018-01-25	28.30	28.30	28.10	28.12	56981
2018-01-26	28.17	28.30	28.15	28.21	68714
2018-01-29	28.23	28.26	27.95	27.99	50522
2018-01-30	27.80	27.85	27.50	27.59	108272
2018-01-31	27.65	27.85	27.65	27.70	57023
2018-02-01	27.61	27.86	27.61	27.79	45292
2018-02-02	27.66	27.66	27.22	27.23	87440
2018-02-05	27.11	27.14	26.01	26.22	123960
2018-02-06	25.88	26.67	25.49	26.64	174695
2018-02-07	26.54	27.10	26.43	26.88	66633
2018-02-08	26.90	26.94	26.11	26.11	81583
2018-02-09	26.24	26.50	25.72	26.34	122139
2018-02-12	26.43	26.78	26.28	26.63	85706
2018-02-13	26.61	26.82	26.52	26.78	70449
2018-02-14	26.63	27.05	26.63	26.98	52191
2018-02-15	27.17	27.20	26.95	27.18	91030
2018-02-16	27.07	27.44	27.07	27.29	36562
2018-02-20	27.26	27.28	27.07	27.13	49149
2018-02-21	27.15	27.33	27.08	27.08	38070
2018-02-22	27.16	27.31	27.05	27.06	37142
2018-02-23	27.21	27.34	27.15	27.34	74621
2018-02-26	27.37	27.61	27.36	27.58	47608
2018-02-27	27.53	27.63	27.31	27.36	30082
2018-02-28	27.46	27.49	27.16	27.27	121652
2018-03-01	27.20	27.35	26.70	26.74	98390
2018-03-02	26.57	26.79	26.36	26.72	151729
2018-03-05	26.67	26.94	26.53	26.93	125534
2018-03-06	26.99	27.01	26.88	26.89	111504
2018-03-07	26.75	26.95	26.74	26.94	104042
2018-03-08	26.98	27.15	26.98	27.11	79800
2018-03-09	27.29	27.54	27.29	27.52	65265
2018-03-12	27.56	27.61	27.38	27.53	29476
2018-03-13	27.54	27.66	27.33	27.38	44888
2018-03-14	27.43	27.43	27.17	27.23	36155
2018-03-15	27.25	27.37	27.14	27.22	33191
2018-03-16	27.20	27.32	27.20	27.24	31092
2018-03-19	27.19	27.19	26.80	26.97	53303
2018-03-20	27.01	27.14	26.89	26.74	121365
2018-03-21	26.81	26.89	26.74	26.77	74274
2018-03-22	26.53	26.65	26.25	26.27	61202
2018-03-23	26.40	26.48	25.86	25.87	73476
2018-03-26	26.11	26.33	25.98	26.29	157542
2018-03-27	26.35	26.46	25.84	25.98	113891
2018-03-28	25.97	26.11	25.81	26.02	63454
2018-03-29	26.14	26.36	26.01	26.31	80475
2018-04-02	26.28	26.28	25.62	25.74	138972
2018-04-03	25.93	25.98	25.74	25.96	112274
2018-04-04	25.69	26.29	25.69	26.28	68602
2018-04-05	26.36	26.54	26.32	26.50	47837
2018-04-06	26.45	26.46	25.97	26.10	119813
2018-04-09	26.21	26.48	26.21	26.24	60798
2018-04-10	26.48	26.62	26.43	26.57	65084
2018-04-11	26.47	26.60	26.44	26.46	32282
2018-04-12	26.63	26.70	26.57	26.59	42076
2018-04-13	26.68	26.78	26.50	26.56	37198
2018-04-16	26.64	26.83	26.62	26.79	37807
2018-04-17	26.91	27.07	26.89	26.99	87897
2018-04-18	27.10	27.10	26.94	26.98	48021
2018-04-19	26.93	27.01	26.64	26.86	70064
2018-04-20	26.80	26.88	26.64	26.72	40934
2018-04-23	26.70	26.87	26.69	26.77	54226
2018-04-24	26.87	27.01	26.48	26.60	44736
2018-04-25	26.70	26.75	26.46	26.60	62921
2018-04-26	26.68	26.89	26.68	26.79	41923
2018-04-27	26.82	26.89	26.77	26.86	39998
2018-04-30	26.87	27.03	26.71	26.71	38003
2018-05-01	26.55	26.66	26.47	26.57	73751
2018-05-02	26.57	26.58	26.40	26.45	97626
2018-05-03	26.44	26.44	26.20	26.32	56470
2018-05-04	26.25	26.74	26.25	26.64	34607
2018-05-07	26.69	26.81	26.65	26.72	46360
2018-05-08	26.70	26.77	26.64	26.71	45162
2018-05-09	26.72	26.92	26.72	26.91	58971
2018-05-10	26.92	27.17	26.92	27.06	44932
2018-05-11	27.07	27.23	27.07	27.22	40704
2018-05-14	27.28	27.31	27.20	27.21	35348
2018-05-15	27.17	27.22	27.07	27.12	50386
2018-05-16	27.26	27.26	27.13	27.14	84977
2018-05-17	27.13	27.20	27.06	27.11	83795
2018-05-18	27.01	27.17	27.01	27.08	79462
2018-05-21	27.19	27.24	27.14	27.16	129028
2018-05-22	27.10	27.23	27.10	27.14	98127
2018-05-23	27.09	27.14	26.97	27.14	131584
2018-05-24	27.11	27.12	27.01	27.09	110064
2018-05-25	27.03	27.11	26.96	27.05	71724
2018-05-29	26.88	26.95	26.75	26.80	78988
2018-05-30	26.93	27.16	26.90	27.11	108834
2018-05-31	27.12	27.12	26.93	27.00	51192
2018-06-01	27.15	27.23	27.10	27.15	139061
2018-06-04	27.23	27.35	27.21	27.34	66284
2018-06-05	27.29	27.39	27.27	27.33	40623
2018-06-06	27.39	27.46	27.34	27.42	45599
2018-06-07	27.38	27.44	27.34	27.42	104578
2018-06-08	27.36	27.45	27.30	27.38	43447
2018-06-11	27.37	27.56	27.37	27.49	42397
2018-06-12	27.46	27.57	27.45	27.52	42454
2018-06-13	27.57	27.68	27.54	27.61	75223
2018-06-14	27.65	27.70	27.55	27.56	37189
2018-06-15	27.49	27.55	27.46	27.52	62608
2018-06-18	27.45	27.50	27.38	27.01	31638
2018-06-19	26.92	27.05	26.86	27.02	45946
2018-06-20	27.06	27.11	26.94	26.98	66609
2018-06-21	26.92	26.99	26.89	26.92	44847
2018-06-22	26.99	27.08	26.96	26.99	52862
2018-06-25	26.85	26.85	26.43	26.56	72930
2018-06-26	26.59	26.76	26.58	26.65	47858
2018-06-27	26.65	26.85	26.41	26.41	48801
2018-06-28	26.47	26.59	26.39	26.47	134669
2018-06-29	26.57	26.75	26.51	26.51	86678
2018-07-02	26.39	26.58	26.36	26.56	33124
2018-07-03	26.71	26.71	26.48	26.48	31410
2018-07-05	26.64	26.64	26.55	26.57	52799
2018-07-06	26.63	26.77	26.60	26.70	94366
2018-07-09	26.82	26.90	26.82	26.86	105233
2018-07-10	26.89	26.94	26.85	26.88	59323
2018-07-11	26.72	26.86	26.72	26.74	80255
2018-07-12	26.83	26.91	26.83	26.88	81281
2018-07-13	26.88	27.05	26.88	27.01	70074
2018-07-16	27.06	27.06	26.93	26.97	26879
2018-07-17	26.96	27.07	26.93	27.07	34027
2018-07-18	27.02	27.15	27.02	27.13	41510
2018-07-19	27.00	27.14	27.00	27.06	64689
2018-07-20	26.95	27.11	26.95	27.02	33725
2018-07-23	27.00	27.13	26.95	27.04	62214
2018-07-24	27.15	27.29	27.15	27.16	42435
2018-07-25	27.20	27.40	27.18	27.37	44740
2018-07-26	27.28	27.45	27.28	27.35	81026
2018-07-27	27.41	27.43	27.13	27.16	47649
2018-07-30	27.21	27.21	27.00	27.00	41960
2018-07-31	27.18	27.23	27.10	27.23	71366
2018-08-01	27.29	27.29	27.10	27.21	33906
2018-08-02	27.15	27.25	27.08	27.20	49040
2018-08-03	27.29	27.41	27.22	27.41	50519
2018-08-06	27.35	27.52	27.35	27.48	34818
2018-08-07	27.53	27.65	27.49	27.52	52813
2018-08-08	27.55	27.61	27.46	27.51	62472
2018-08-09	27.65	27.65	27.49	27.49	51036
2018-08-10	27.40	27.40	27.31	27.36	34191
2018-08-13	27.35	27.50	27.24	27.32	58395
2018-08-14	27.38	27.55	27.33	27.52	35441
2018-08-15	27.40	27.42	27.28	27.40	34372
2018-08-16	27.54	27.65	27.52	27.52	34484
2018-08-17	27.59	27.73	27.52	27.67	31848
2018-08-20	27.68	27.74	27.60	27.69	46926
2018-08-21	27.61	27.84	27.61	27.76	52611
2018-08-22	27.73	27.81	27.72	27.72	37276
2018-08-23	27.77	27.78	27.66	27.73	57082
2018-08-24	27.80	27.94	27.70	27.90	49861
2018-08-27	27.95	28.19	27.94	28.00	61276
2018-08-28	28.03	28.04	27.96	27.96	48053
2018-08-29	27.96	28.16	27.96	28.12	47652
2018-08-30	28.10	28.10	27.92	28.00	45868
2018-08-31	28.02	28.02	27.90	27.96	43427
2018-09-04	27.90	27.99	27.78	27.90	37326
2018-09-05	27.95	27.98	27.82	27.92	38043
2018-09-06	27.87	28.04	27.84	27.86	66190
2018-09-07	27.75	27.91	27.74	27.83	33848
2018-09-10	27.88	27.91	27.77	27.77	25523
2018-09-11	27.77	27.94	27.77	27.88	20664
2018-09-12	27.85	28.00	27.81	27.88	53084
2018-09-13	27.94	28.03	27.94	27.97	23266
2018-09-14	27.92	28.06	27.80	27.93	48837
2018-09-17	27.93	28.00	27.80	27.61	36961
2018-09-18	27.61	27.78	27.56	27.75	33453
2018-09-19	27.75	27.85	27.73	27.85	20491
2018-09-20	27.82	27.99	27.82	27.95	79261
2018-09-21	27.95	28.01	27.91	27.93	52143
2018-09-24	27.95	27.98	27.85	27.85	45994
2018-09-25	27.94	28.03	27.85	27.85	54336
2018-09-26	27.87	28.04	27.87	27.93	38960
2018-09-27	27.98	28.08	27.94	27.95	57546
2018-09-28	28.01	28.01	27.83	27.87	110254
2018-10-01	27.94	28.01	27.93	28.00	77706
2018-10-02	28.00	28.07	27.91	27.97	57865
2018-10-03	28.03	28.15	27.97	27.97	60332
2018-10-04	27.97	27.99	27.64	27.68	58491
2018-10-05	27.68	27.70	27.32	27.47	62648
2018-10-08	27.51	27.51	27.27	27.44	77848
2018-10-09	27.39	27.56	27.34	27.38	57373
2018-10-10	27.39	27.39	26.57	26.59	74974
2018-10-11	26.43	26.53	25.93	26.11	89063
2018-10-12	26.43	26.64	26.17	26.36	76249
2018-10-15	26.35	26.59	26.30	26.45	53448
2018-10-16	26.53	26.97	26.46	26.95	74183
2018-10-17	26.93	27.08	26.74	26.89	65510
2018-10-18	26.81	26.95	26.51	26.62	130807
2018-10-19	26.66	26.91	26.58	26.58	50640
2018-10-22	26.63	26.79	26.50	26.52	50461
2018-10-23	26.21	26.45	26.01	26.35	61826
2018-10-24	26.30	26.44	25.23	25.35	134168
2018-10-25	25.54	25.95	25.51	25.86	103911
2018-10-26	25.49	25.69	25.22	25.42	79863
2018-10-29	25.66	25.89	25.21	25.43	64653
2018-10-30	25.36	25.66	25.34	25.65	40269
2018-10-31	25.87	26.04	25.87	25.91	90749
2018-11-01	25.97	26.32	25.82	26.19	111447
2018-11-02	26.28	26.40	25.94	26.09	45331
2018-11-05	26.11	26.23	25.97	26.17	56214
2018-11-06	26.12	26.31	26.12	26.19	55570
2018-11-07	26.37	26.81	26.37	26.81	41227
2018-11-08	26.76	26.87	26.63	26.64	54782
2018-11-09	26.51	26.60	26.39	26.48	79800
2018-11-12	26.42	26.42	26.09	26.19	50103
2018-11-13	26.13	26.35	26.03	26.03	46738
2018-11-14	26.12	26.39	25.82	25.82	125813
2018-11-15	25.76	26.14	25.70	26.06	46220
2018-11-16	25.87	26.17	25.76	26.05	75479
2018-11-19	26.10	26.13	25.65	25.76	50497
2018-11-20	25.50	25.51	25.20	25.46	63248
2018-11-21	25.53	25.73	25.50	25.53	35020
2018-11-23	25.43	25.60	25.43	25.51	16882
2018-11-26	25.70	25.85	25.66	25.79	46231
2018-11-27	25.68	26.02	25.62	25.85	113187
2018-11-28	26.01	26.34	25.83	26.28	91662
2018-11-29	26.25	26.35	26.14	26.30	76014
2018-11-30	26.25	26.52	26.24	26.44	54891
2018-12-03	26.74	26.85	26.67	26.70	87570
2018-12-04	26.62	26.85	26.03	26.05	123640
2018-12-06	25.60	25.83	25.45	25.81	72334
2018-12-07	25.86	25.96	25.53	25.61	139426
2018-12-10	25.59	25.60	25.07	25.41	45812
2018-12-11	25.61	25.75	25.13	25.33	49293
2018-12-12	25.59	25.67	25.41	25.42	70775
2018-12-13	25.47	25.50	25.25	25.35	73358
2018-12-14	25.18	25.36	24.53	24.68	99618
2018-12-17	24.54	24.64	24.12	23.26	137552
2018-12-18	23.50	23.72	23.35	23.44	162394
2018-12-19	23.47	23.62	23.09	23.28	67763
2018-12-20	23.11	23.20	22.23	22.54	233544
2018-12-21	22.49	22.67	22.12	22.15	105369
2018-12-24	21.97	22.26	21.83	22.12	127776
2018-12-26	22.08	23.15	22.08	23.07	156296
2018-12-27	23.13	23.13	22.46	22.95	199857
2018-12-28	23.10	23.53	23.00	23.29	162937
2018-12-31	23.50	23.62	23.37	23.52	114161
2019-01-02	23.33	23.88	23.21	23.60	80604
2019-01-03	23.50	23.53	23.19	23.25	82713
2019-01-04	23.32	23.68	23.32	23.66	70005
2019-01-07	23.81	24.22	23.77	24.10	145550
2019-01-08	24.28	24.45	24.18	24.45	86941
2019-01-09	24.50	24.63	24.46	24.51	122094
2019-01-10	24.42	24.69	24.38	24.48	218591
2019-01-11	24.48	24.65	24.40	24.60	70049
2019-01-14	24.49	24.65	24.41	24.61	49541
2019-01-15	24.63	24.89	24.62	24.80	85370
2019-01-16	24.87	24.98	24.86	24.95	97593
2019-01-17	24.84	25.01	24.84	24.93	87747
2019-01-18	25.03	25.33	25.00	25.28	82082
2019-01-22	25.19	25.22	24.89	25.06	55942
2019-01-23	25.09	25.28	24.90	25.12	73321
2019-01-24	25.16	25.22	24.86	24.95	119598
2019-01-25	25.03	25.24	25.03	25.08	70080
2019-01-28	24.98	25.03	24.76	25.02	63288
2019-01-29	25.02	25.12	24.94	25.00	77225
2019-01-30	25.13	25.37	25.04	25.37	86016
2019-01-31	25.39	25.61	25.35	25.56	74258
2019-02-01	25.67	25.71	25.52	25.57	46332
2019-02-04	25.63	25.87	25.57	25.75	62226
2019-02-05	25.80	25.94	25.74	25.94	72191
2019-02-06	25.96	25.99	25.83	25.92	62644
2019-02-07	25.80	25.87	25.60	25.69	59428
2019-02-08	25.57	25.70	25.53	25.65	65486
2019-02-11	25.70	25.76	25.60	25.74	34536
2019-02-12	25.82	26.00	25.77	25.93	42451
2019-02-13	26.00	26.07	25.97	26.03	34185
2019-02-14	25.96	26.13	25.91	25.95	55080
2019-02-15	26.10	26.17	25.88	26.17	46450
2019-02-19	26.25	26.41	26.09	26.34	68706
2019-02-20	26.17	26.39	26.17	26.22	94008
2019-02-21	26.18	26.24	26.03	26.17	72883
2019-02-22	26.23	26.33	26.21	26.28	43530
2019-02-25	26.41	26.67	26.41	26.53	77270
2019-02-26	26.37	26.60	26.37	26.37	60556
2019-02-27	26.32	26.54	26.32	26.46	38158
2019-02-28	26.52	26.58	26.44	26.51	38791
2019-03-01	26.61	26.63	26.47	26.50	46935
2019-03-04	26.51	26.69	26.37	26.39	66402
2019-03-05	26.45	26.45	26.18	26.22	104462
2019-03-06	26.24	26.28	26.14	26.18	76033
2019-03-07	26.14	26.15	26.00	26.04	51835
2019-03-08	25.91	25.91	25.60	25.69	153143
2019-03-11	25.78	26.10	25.78	26.09	54219
2019-03-12	26.21	26.21	26.06	26.20	57563
2019-03-13	26.25	26.35	26.18	26.33	33869
2019-03-14	26.31	26.40	26.25	26.29	87572
2019-03-15	26.36	26.42	26.32	26.42	67178
2019-03-18	26.42	26.53	26.42	26.23	33741
2019-03-19	26.36	26.45	26.21	26.31	55600
2019-03-20	26.34	26.35	26.16	26.20	45351
2019-03-21	26.14	26.48	26.14	26.38	69543
2019-03-22	26.33	26.33	25.93	25.95	65413
2019-03-25	26.00	26.08	25.81	26.02	86361
2019-03-26	26.20	26.33	26.03	26.23	61364
2019-03-27	26.26	26.27	26.05	26.12	65710
2019-03-28	26.23	26.29	26.12	26.21	88456
2019-03-29	26.43	26.47	26.24	26.30	85094
2019-04-01	26.46	26.61	26.46	26.58	39445
2019-04-02	26.63	26.63	26.54	26.62	41580
2019-04-03	26.67	26.78	26.64	26.74	55653
2019-04-04	26.74	26.80	26.68	26.79	62651
2019-04-05	26.83	26.89	26.71	26.86	49688
2019-04-08	26.83	26.88	26.75	26.85	52785
2019-04-09	26.84	26.85	26.68	26.75	47871
2019-04-10	26.78	26.89	26.75	26.82	52218
2019-04-11	26.87	26.92	26.83	26.90	39902
2019-04-12	27.00	27.05	26.93	26.96	38967
2019-04-15	26.95	27.05	26.93	27.03	31801
2019-04-16	27.08	27.14	27.02	27.07	48938
2019-04-17	27.12	27.12	26.93	26.98	47033
2019-04-18	27.02	27.03	26.87	26.97	29760
2019-04-22	26.92	27.02	26.92	27.02	35142
2019-04-23	27.11	27.13	27.00	27.04	48332
2019-04-24	27.09	27.10	26.98	27.00	52906
2019-04-25	26.95	27.05	26.91	26.99	53172
2019-04-26	26.97	27.18	26.93	27.13	152193
2019-04-29	27.10	27.24	27.10	27.23	42173
2019-04-30	27.22	27.30	27.03	27.29	58695
2019-05-01	27.36	27.47	27.25	27.27	65158
2019-05-02	27.21	27.30	27.15	27.16	37609
2019-05-03	27.27	27.37	27.25	27.36	61632
2019-05-06	27.04	27.35	26.78	27.33	60634
2019-05-07	27.20	27.25	26.81	26.91	77266
2019-05-08	26.90	27.08	26.87	27.02	36118
2019-05-09	26.80	26.98	26.80	26.88	40986
2019-05-10	26.80	26.94	26.61	26.94	79873
2019-05-13	26.60	26.72	26.31	26.35	58766
2019-05-14	26.40	26.62	26.40	26.59	39482
2019-05-15	26.43	26.77	26.43	26.56	83294
2019-05-16	26.63	26.87	26.63	26.75	77673
2019-05-17	26.65	26.86	26.59	26.63	32917
2019-05-20	26.51	26.62	26.31	26.50	28022
2019-05-21	26.66	26.76	26.58	26.73	40835
2019-05-22	26.67	26.77	26.61	26.67	27649
2019-05-23	26.54	26.54	26.31	26.49	47696
2019-05-24	26.54	26.62	26.38	26.42	83430
2019-05-28	26.54	26.59	26.27	26.28	39151
2019-05-29	26.25	26.36	25.98	26.05	39783
2019-05-30	26.24	26.24	26.01	26.12	32720
2019-05-31	25.99	26.01	25.86	25.86	49510
2019-06-03	25.80	25.84	25.50	25.65	75059
2019-06-04	25.88	26.17	25.67	26.11	68210
2019-06-05	26.24	26.28	26.10	26.12	32817
2019-06-06	26.23	26.34	26.18	26.29	38104
2019-06-07	26.27	26.58	26.27	26.51	58336
2019-06-10	26.59	26.79	26.59	26.60	28152
2019-06-11	26.75	26.89	26.70	26.80	29789
2019-06-12	26.80	26.80	26.69	26.72	16534
2019-06-13	26.86	26.88	26.76	26.76	30924
2019-06-14	26.78	26.86	26.71	26.80	38058
2019-06-17	26.80	26.93	26.77	26.51	39495
2019-06-18	26.73	26.85	26.66	26.80	68056
2019-06-19	26.80	26.87	26.73	26.85	35904
2019-06-20	26.98	27.05	26.90	26.99	66201
2019-06-21	26.94	27.08	26.91	26.91	36922
2019-06-24	26.97	27.01	26.92	26.96	48409
2019-06-25	26.97	27.04	26.69	26.70	59873
2019-06-26	26.78	26.95	26.76	26.88	35098
2019-06-27	26.99	27.04	26.84	26.97	78729
2019-06-28	27.00	27.03	26.87	26.97	69879
2019-07-01	27.19	27.22	27.07	27.18	39309
2019-07-02	27.16	27.24	27.12	27.21	28332
2019-07-03	27.16	27.35	27.16	27.33	17288
2019-07-05	27.24	27.33	27.15	27.33	13005
2019-07-08	27.20	27.27	27.11	27.22	52369
2019-07-09	27.11	27.33	27.11	27.28	29345
2019-07-10	27.35	27.50	27.30	27.47	38449
2019-07-11	27.47	27.47	27.42	27.47	35963
2019-07-12	27.47	27.47	27.39	27.42	52006
2019-07-15	27.43	27.50	27.41	27.44	50148
2019-07-16	27.51	27.56	27.42	27.51	35932
2019-07-17	27.51	27.51	27.39	27.45	21738
2019-07-18	27.37	27.50	27.37	27.44	23313
2019-07-19	27.50	27.55	27.29	27.29	36610
2019-07-22	27.35	27.45	27.35	27.41	17559
2019-07-23	27.49	27.50	27.41	27.49	51057
2019-07-24	27.44	27.53	27.42	27.49	62857
2019-07-25	27.48	27.56	27.39	27.40	52685
2019-07-26	27.46	27.60	27.38	27.54	31211
2019-07-29	27.58	27.72	27.44	27.66	39400
2019-07-30	27.52	27.70	27.52	27.62	28481
2019-07-31	27.65	27.75	27.36	27.46	31255
2019-08-01	27.39	27.60	27.12	27.12	42659
2019-08-02	27.07	27.11	26.90	27.07	61472
2019-08-05	26.75	26.75	26.20	26.41	117749
2019-08-06	26.46	26.62	26.36	26.58	106587
2019-08-07	26.28	26.48	25.99	26.43	66017
2019-08-08	26.54	26.85	26.47	26.81	71986
2019-08-09	26.76	26.76	26.55	26.67	41781
2019-08-12	26.48	26.55	26.38	26.47	40156
2019-08-13	26.37	26.87	26.37	26.64	56611
2019-08-14	26.41	26.41	26.09	26.11	45015
2019-08-15	26.18	26.56	26.07	26.15	43723
2019-08-16	26.20	26.41	26.20	26.39	40763
2019-08-19	26.61	26.88	26.57	26.65	22415
2019-08-20	26.58	26.63	26.49	26.52	48016
2019-08-21	26.67	26.80	26.51	26.53	61585
2019-08-22	26.64	26.67	26.47	26.55	51062
2019-08-23	26.46	26.57	25.96	26.02	65706
2019-08-26	26.16	26.33	26.16	26.25	34934
2019-08-27	26.47	26.47	26.06	26.11	51233
2019-08-28	26.06	26.28	26.00	26.14	56562
2019-08-29	26.36	26.47	26.24	26.27	76677
2019-08-30	26.27	26.48	26.27	26.39	50525
2019-09-03	25.92	26.33	25.92	26.26	90542
2019-09-04	26.41	26.54	26.41	26.52	27735
2019-09-05	26.64	26.94	26.64	26.73	61044
2019-09-06	26.76	26.97	26.75	26.93	77360
2019-09-09	27.00	27.03	26.91	26.94	43286
2019-09-10	26.89	27.07	26.79	27.07	42130
2019-09-11	27.13	27.29	27.01	27.18	60119
2019-09-12	27.25	27.55	27.25	27.47	71765
2019-09-13	27.45	27.52	27.43	27.45	26997
2019-09-16	27.36	27.47	27.36	27.18	29611
2019-09-17	27.15	27.24	27.12	27.12	25418
2019-09-18	27.12	27.28	27.10	27.27	46055
2019-09-19	27.29	27.48	27.20	27.28	53564
2019-09-20	27.31	27.44	27.22	27.29	36171
2019-09-23	27.20	27.35	27.20	27.21	28656
2019-09-24	27.33	27.44	27.05	27.09	77231
2019-09-25	27.09	27.23	27.00	27.15	47512
2019-09-26	27.25	27.30	27.11	27.25	66592
2019-09-27	27.30	27.36	27.08	27.15	56145
2019-09-30	27.23	27.30	27.18	27.25	30857
2019-10-01	27.35	27.40	26.99	27.02	37595
2019-10-02	26.91	26.95	26.62	26.79	106925
2019-10-03	26.75	26.84	26.45	26.80	65057
2019-10-04	26.85	26.97	26.78	26.95	37455
2019-10-07	26.84	26.94	26.80	26.86	45543
2019-10-08	26.70	26.75	26.52	26.68	65348
2019-10-09	26.78	26.86	26.71	26.71	54120
2019-10-10	26.72	27.11	26.72	26.87	62034
2019-10-11	27.00	27.17	26.90	26.99	56545
2019-10-14	26.94	27.01	26.89	26.91	43835
2019-10-15	26.97	27.24	26.91	27.07	30228
2019-10-16	27.07	27.17	27.03	27.09	36053
2019-10-17	27.16	27.29	27.05	27.14	15316
2019-10-18	27.08	27.20	27.02	27.18	10930
2019-10-21	27.24	27.36	27.12	27.35	48358
2019-10-22	27.40	27.50	27.27	27.31	69073
2019-10-23	27.28	27.43	27.28	27.36	53161
2019-10-24	27.41	27.48	27.28	27.36	37001
2019-10-25	27.39	27.44	27.34	27.41	35446
2019-10-28	27.46	27.58	27.38	27.51	51106
2019-10-29	27.52	27.56	27.44	27.50	50609
2019-10-30	27.54	27.54	27.42	27.51	20459
2019-10-31	27.46	27.55	27.44	27.44	23611
2019-11-01	27.56	27.67	27.45	27.65	47403
2019-11-04	27.75	27.83	27.68	27.78	49669
2019-11-05	27.75	27.84	27.72	27.77	37071
2019-11-06	27.70	27.85	27.65	27.81	83616
2019-11-07	27.83	28.09	27.83	27.95	63302
2019-11-08	27.88	27.97	27.80	27.95	31248
2019-11-11	27.84	27.97	27.80	27.97	27522
2019-11-12	27.92	28.09	27.92	28.05	32264
2019-11-13	28.04	28.07	27.93	27.98	22543
2019-11-14	27.94	28.06	27.87	28.03	38797
2019-11-15	28.09	28.13	27.99	28.03	26779
2019-11-18	28.08	28.17	28.03	28.17	20261
2019-11-19	28.08	28.18	28.00	28.01	60235
2019-11-20	28.00	28.11	27.97	28.11	24241
2019-11-21	28.08	28.17	28.04	28.09	34804
2019-11-22	28.05	28.17	28.01	28.14	28153
2019-11-25	28.16	28.24	28.15	28.23	39848
2019-11-26	28.29	28.36	28.24	28.32	19989
2019-11-27	28.32	28.38	28.26	28.35	26686
2019-11-29	28.33	28.38	28.26	28.36	10971
2019-12-02	28.41	28.45	28.24	28.24	45747
2019-12-03	28.20	28.20	27.88	27.97	50922
2019-12-04	28.02	28.29	28.02	28.19	37399
2019-12-05	28.19	28.47	28.00	28.31	65563
2019-12-06	28.32	28.53	28.32	28.49	32187
2019-12-09	28.48	28.59	28.36	28.42	41827
2019-12-10	28.44	28.51	28.27	28.31	26863
2019-12-11	28.31	28.73	28.27	28.57	80087
2019-12-12	28.65	28.98	28.65	28.65	29652
2019-12-13	28.66	28.80	28.63	28.68	27765
2019-12-16	28.80	28.94	28.74	27.78	48583
2019-12-17	27.74	27.88	27.64	27.75	46046
2019-12-18	27.78	27.93	27.76	27.84	27312
2019-12-19	27.88	27.97	27.77	27.91	38842
2019-12-20	28.05	28.24	28.00	28.21	40046
2019-12-23	28.22	28.40	28.10	28.29	52736
2019-12-24	28.20	28.36	28.18	28.26	18307
2019-12-26	28.46	28.50	28.22	28.32	61567
2019-12-27	28.30	28.39	28.21	28.23	47259
2019-12-30	28.23	28.29	27.92	28.00	48075
2019-12-31	27.96	28.20	27.84	28.20	56046
2020-01-02	28.24	28.39	28.09	28.24	103211
2020-01-03	28.10	28.16	28.01	28.05	34652
2020-01-06	27.93	28.04	27.85	28.03	78105
2020-01-07	28.00	28.25	27.90	28.12	79757
2020-01-08	28.13	28.38	28.13	28.30	44156
2020-01-09	28.37	28.47	28.36	28.39	22477
2020-01-10	28.43	28.46	28.14	28.23	68956
2020-01-13	28.29	28.39	28.29	28.35	28782
2020-01-14	28.34	28.75	28.34	28.55	122775
2020-01-15	28.51	28.83	28.51	28.63	58430
2020-01-16	28.75	28.94	28.71	28.86	47413
2020-01-17	28.92	28.95	28.83	28.83	16072
2020-01-21	28.79	28.98	28.79	28.91	60699
2020-01-22	28.96	29.21	28.94	29.02	67362
2020-01-23	29.02	29.04	28.90	29.02	20676
2020-01-24	28.99	29.10	28.83	28.90	68817
2020-01-27	28.50	28.54	28.39	28.42	72051
2020-01-28	28.47	28.71	28.47	28.67	38171
2020-01-29	28.78	28.87	28.65	28.73	46750
2020-01-30	28.68	28.77	28.54	28.69	36000
2020-01-31	28.58	28.64	28.20	28.21	68441
2020-02-03	28.24	28.42	28.20	28.31	49903
2020-02-04	28.46	28.71	28.46	28.66	65466
2020-02-05	28.82	28.85	28.66	28.82	46741
2020-02-06	28.92	29.00	28.79	28.86	37800
2020-02-07	28.83	28.92	28.80	28.88	45650
2020-02-10	28.84	28.97	28.78	28.97	60974
2020-02-11	28.97	29.07	28.88	28.89	95981
2020-02-12	29.00	29.10	28.87	29.05	72424
2020-02-13	28.94	29.10	28.87	28.99	86482
2020-02-14	28.93	29.09	28.85	28.98	67838
2020-02-18	28.86	28.95	28.69	28.80	87562
2020-02-19	28.85	29.01	28.85	28.92	35168
2020-02-20	28.87	28.97	28.77	28.83	57893
2020-02-21	28.80	28.85	28.64	28.74	90466
2020-02-24	28.07	28.18	27.93	27.99	72449
2020-02-25	28.13	28.17	27.18	27.29	95822
2020-02-26	27.35	27.66	27.18	27.22	88559
2020-02-27	26.85	26.88	25.84	26.13	152298
2020-02-28	25.44	25.53	24.57	25.33	215805
2020-03-02	25.52	26.45	25.33	26.45	111743
2020-03-03	26.48	26.97	25.91	26.09	102128
2020-03-04	26.41	26.97	26.38	26.93	51509
2020-03-05	26.45	26.55	26.07	26.19	67672
2020-03-06	25.65	26.02	25.30	25.99	68428
2020-03-09	24.65	25.00	24.04	24.14	181325
2020-03-10	25.05	25.05	23.94	24.75	186797
2020-03-11	24.15	24.33	23.18	23.24	121262
2020-03-12	18.95	21.52	18.90	20.49	383714
2020-03-13	21.82	22.50	20.63	22.18	325471
2020-03-16	20.97	20.97	19.96	19.80	197560
2020-03-17	19.93	21.00	19.43	20.48	265874
2020-03-18	19.25	19.98	16.94	17.67	244568
2020-03-19	17.31	19.46	17.13	19.01	248198
2020-03-20	18.52	19.39	18.30	18.53	282767
2020-03-23	18.00	18.00	17.26	17.61	324452
2020-03-24	18.00	19.41	17.92	19.00	271317
2020-03-25	18.96	20.48	18.96	19.83	192630
2020-03-26	20.59	21.20	20.12	21.14	153723
2020-03-27	20.64	21.36	19.89	20.92	150685
2020-03-30	21.00	21.53	20.76	21.25	151136
2020-03-31	21.17	21.49	20.89	20.91	115376
2020-04-01	20.01	20.46	19.76	19.85	87496
2020-04-02	19.65	20.36	19.46	20.13	111199
2020-04-03	20.11	20.32	19.69	20.01	209185
2020-04-06	20.40	21.24	20.40	21.10	103319
2020-04-07	21.61	21.94	21.31	21.31	147353
2020-04-08	21.46	22.28	21.46	22.20	77957
2020-04-09	22.20	22.97	22.20	22.44	136688
2020-04-13	22.34	22.35	21.78	22.12	106002
2020-04-14	22.32	22.99	22.32	22.96	112883
2020-04-15	22.50	22.60	22.25	22.48	50180
2020-04-16	22.55	22.64	22.28	22.57	68970
2020-04-17	23.10	23.17	22.78	23.03	79897
2020-04-20	22.75	23.09	22.72	22.76	66033
2020-04-21	22.47	22.47	21.92	22.08	76859
2020-04-22	22.21	22.65	22.21	22.52	66699
2020-04-23	22.51	22.84	22.39	22.40	74167
2020-04-24	22.60	22.70	22.42	22.60	67588
2020-04-27	22.82	23.05	22.74	22.91	98242
2020-04-28	23.21	23.25	22.92	23.00	77398
2020-04-29	23.46	23.68	23.29	23.57	72153
2020-04-30	23.48	23.49	23.20	23.40	77397
2020-05-01	23.02	23.02	22.61	22.84	47499
2020-05-04	22.68	22.83	22.34	22.77	44347
2020-05-05	23.01	23.24	22.96	22.98	62488
2020-05-06	23.12	23.12	22.90	22.97	53158
2020-05-07	23.21	23.29	23.03	23.09	52762
2020-05-08	23.19	23.47	23.19	23.39	72508
2020-05-11	23.27	23.58	23.09	23.52	84510
2020-05-12	23.62	23.62	23.14	23.14	100494
2020-05-13	23.23	23.23	22.44	22.60	107299
2020-05-14	22.10	22.73	22.03	22.70	126995
2020-05-15	22.53	22.86	22.53	22.78	46340
2020-05-18	23.27	23.67	23.27	23.59	90317
2020-05-19	23.54	23.78	23.51	23.61	101644
2020-05-20	23.89	24.03	23.87	24.03	63689
2020-05-21	23.93	24.00	23.77	23.86	52638
2020-05-22	23.85	23.90	23.66	23.80	48428
2020-05-26	24.08	24.38	24.08	24.15	80042
2020-05-27	24.45	24.62	24.06	24.60	68795
2020-05-28	24.57	24.74	24.51	24.55	66755
2020-05-29	24.53	24.68	24.38	24.68	52672
2020-06-01	24.73	24.90	24.71	24.86	54994
2020-06-02	24.92	25.05	24.80	25.05	67155
2020-06-03	25.21	25.55	25.21	25.48	71985
2020-06-04	25.43	25.57	25.34	25.53	62484
2020-06-05	25.98	26.20	25.89	25.99	121230
2020-06-08	26.25	26.46	25.93	26.44	78260
2020-06-09	26.27	26.33	26.04	26.19	35127
2020-06-10	26.21	26.31	25.98	26.06	37245
2020-06-11	25.42	25.43	24.53	24.57	105030
2020-06-12	25.09	25.40	24.57	24.93	96911
2020-06-15	24.49	25.17	24.36	24.58	70770
2020-06-16	25.07	25.21	24.75	25.14	83847
2020-06-17	25.32	25.32	24.95	25.00	66537
2020-06-18	25.00	25.04	24.83	24.97	23608
2020-06-19	25.13	25.18	24.66	24.78	52147
2020-06-22	24.68	25.00	24.59	24.87	43658
2020-06-23	25.17	25.30	25.00	25.03	77571
2020-06-24	24.97	24.97	24.33	24.53	77141
2020-06-25	24.72	24.73	24.43	24.69	116854
2020-06-26	24.60	24.60	24.13	24.17	96583
2020-06-29	24.29	24.44	24.11	24.44	39961
2020-06-30	24.38	24.75	24.28	24.71	60915
2020-07-01	24.71	24.91	24.67	24.80	44880
2020-07-02	25.05	25.18	24.92	24.97	40524
2020-07-06	25.12	25.23	24.94	25.11	43868
2020-07-07	25.07	25.18	24.95	24.96	66651
2020-07-08	24.91	25.22	24.91	25.09	33719
2020-07-09	25.11	25.11	24.69	24.92	37350
2020-07-10	24.83	25.19	24.83	25.15	69286
2020-07-13	25.25	25.45	25.02	25.04	51197
2020-07-14	25.05	25.29	24.95	25.29	57548
2020-07-15	25.43	25.66	25.36	25.45	66637
2020-07-16	25.33	25.47	25.27	25.43	44205
2020-07-17	25.47	25.54	25.38	25.40	54688
2020-07-20	25.50	25.64	25.39	25.58	28202
2020-07-21	25.61	25.76	25.60	25.65	58604
2020-07-22	25.59	25.67	25.46	25.61	48046
2020-07-23	25.62	25.75	25.39	25.45	36098
2020-07-24	25.36	25.38	25.20	25.31	38714
2020-07-27	25.35	25.56	25.29	25.49	58410
2020-07-28	25.50	25.57	25.40	25.53	47308
2020-07-29	25.56	25.80	25.53	25.80	44009
2020-07-30	25.65	25.87	25.42	25.87	70096
2020-07-31	25.99	25.99	25.63	25.93	25259
2020-08-03	25.91	26.19	25.90	26.18	30575
2020-08-04	25.98	26.23	25.86	26.17	81217
2020-08-05	26.26	26.40	26.25	26.33	18866
2020-08-06	26.33	26.42	26.12	26.41	60842
2020-08-07	26.24	26.48	26.24	26.42	48596
2020-08-10	26.45	26.59	26.37	26.54	43152
2020-08-11	26.64	26.78	26.47	26.55	54991
2020-08-12	26.59	26.84	26.59	26.83	49376
2020-08-13	26.79	26.79	26.71	26.75	35895
2020-08-14	26.66	26.86	26.66	26.84	44302
2020-08-17	26.82	26.99	26.71	26.87	41196
2020-08-18	26.84	26.94	26.82	26.90	27905
2020-08-19	26.89	27.05	26.81	26.88	40336
2020-08-20	26.73	26.87	26.72	26.77	45103
2020-08-21	26.72	26.78	26.68	26.78	32722
2020-08-24	26.90	27.04	26.85	27.04	37544
2020-08-25	27.12	27.13	26.95	27.07	36550
2020-08-26	27.11	27.15	26.96	27.13	68229
2020-08-27	27.05	27.23	27.01	27.13	51584
2020-08-28	27.09	27.24	27.02	27.23	37866
2020-08-31	27.10	27.33	27.10	27.11	56983
2020-09-01	27.03	27.25	27.03	27.07	41519
2020-09-02	27.09	27.42	27.09	27.31	74552
2020-09-03	27.18	27.22	26.51	26.62	68489
2020-09-04	26.55	26.85	26.11	26.43	49485
2020-09-08	26.13	26.15	25.71	25.71	51156
2020-09-09	25.80	26.49	25.80	26.21	72434
2020-09-10	26.35	26.48	25.93	25.95	30004
2020-09-11	25.90	26.16	25.90	26.03	37389
2020-09-14	26.21	26.48	26.21	26.03	34879
2020-09-15	26.18	26.36	26.06	26.06	42667
2020-09-16	26.07	26.34	26.07	26.12	28609
2020-09-17	25.81	25.97	25.74	25.87	30290
2020-09-18	25.94	26.02	25.64	25.69	41158
2020-09-21	25.13	25.39	25.01	25.24	95102
2020-09-22	25.44	25.74	25.41	25.74	86687
2020-09-23	25.69	25.71	25.12	25.15	104191
2020-09-24	25.26	25.41	25.05	25.29	130227
2020-09-25	25.23	25.60	25.19	25.58	80788
2020-09-28	25.79	25.95	25.79	25.83	88932
2020-09-29	25.87	25.89	25.58	25.82	61611
2020-09-30	25.68	26.14	25.68	25.93	94680
2020-10-01	26.08	26.17	25.97	26.07	55391
2020-10-02	25.81	26.08	25.81	26.08	66988
2020-10-05	26.17	26.53	26.11	26.50	89701
2020-10-06	26.44	26.65	26.27	26.36	98762
2020-10-07	26.48	26.85	26.48	26.74	76849
2020-10-08	26.86	26.99	26.62	26.99	70040
2020-10-09	27.14	27.26	27.03	27.21	83383
2020-10-12	27.21	27.40	27.03	27.40	50945
2020-10-13	27.21	27.42	27.04	27.28	79719
2020-10-14	27.33	27.38	27.15	27.15	51439
2020-10-15	26.89	27.09	26.82	27.02	77633
2020-10-16	26.99	27.27	26.99	27.18	44566
2020-10-19	27.25	27.37	26.83	26.83	98563
2020-10-20	26.90	27.15	26.90	26.97	47385
2020-10-21	26.91	27.02	26.80	26.80	54603
2020-10-22	26.79	26.92	26.70	26.88	85539
2020-10-23	26.85	26.93	26.70	26.77	46270
2020-10-26	26.63	26.69	26.26	26.35	52473
2020-10-27	26.40	26.53	26.28	26.30	58282
2020-10-28	26.00	26.02	25.38	25.44	90537
2020-10-29	25.40	25.63	25.20	25.59	144863
2020-10-30	25.44	25.51	25.23	25.32	61978
2020-11-02	25.57	25.76	25.51	25.59	49611
2020-11-03	25.83	26.23	25.83	26.09	36230
2020-11-04	26.31	26.89	26.27	26.55	40583
2020-11-05	26.89	27.24	26.88	27.13	63115
2020-11-06	27.19	27.19	27.03	27.05	72007
2020-11-09	27.95	28.12	27.47	27.53	130327
2020-11-10	27.57	27.58	27.09	27.43	93115
2020-11-11	27.65	27.70	27.50	27.58	50379
2020-11-12	27.41	27.68	27.36	27.47	51376
2020-11-13	27.64	27.81	27.55	27.71	23768
2020-11-16	27.99	28.47	27.91	28.25	65344
2020-11-17	28.20	28.44	28.00	28.41	65360
2020-11-18	28.52	28.74	28.41	28.49	49921
2020-11-19	28.36	28.57	28.36	28.52	24427
2020-11-20	28.48	28.61	28.22	28.38	32805
2020-11-23	28.58	28.67	28.51	28.59	39628
2020-11-24	28.75	29.10	28.75	28.99	36480
2020-11-25	29.01	29.01	28.86	28.87	48204
2020-11-27	28.96	29.18	28.96	29.16	28924
2020-11-30	29.00	29.12	28.85	28.93	63682
2020-12-01	29.03	29.33	29.03	29.33	50284
2020-12-02	29.01	29.41	29.01	29.35	43027
2020-12-03	29.34	29.54	29.29	29.45	45669
2020-12-04	29.43	29.72	29.43	29.71	53518
2020-12-07	29.78	29.78	29.44	29.48	45458
2020-12-08	29.48	29.87	29.36	29.57	63579
2020-12-09	29.67	29.87	29.64	29.67	47815
2020-12-10	29.54	29.69	29.46	29.51	19848
2020-12-11	29.41	29.54	29.33	29.44	18288
2020-12-14	29.51	29.70	29.49	29.01	40323
2020-12-15	29.24	29.39	29.06	29.24	40927
2020-12-16	29.13	29.35	29.11	29.26	53561
2020-12-17	29.34	29.51	29.29	29.42	26529
2020-12-18	29.42	29.51	29.16	29.31	27425
2020-12-21	29.06	29.45	28.89	29.45	31722
2020-12-22	29.33	29.37	29.24	29.30	33891
2020-12-23	29.37	29.54	29.33	29.47	47820
2020-12-24	29.65	29.70	29.43	29.59	51350
2020-12-28	29.67	29.82	29.30	29.62	86072
2020-12-29	29.47	29.74	29.27	29.69	43183
2020-12-30	29.65	29.74	29.42	29.42	53044
2020-12-31	29.60	29.74	29.35	29.47	61810
2021-01-04	29.45	29.54	28.88	29.09	35014
2021-01-05	29.12	29.27	29.06	29.18	36499
2021-01-06	29.20	29.82	29.16	29.55	39411
2021-01-07	29.74	29.95	29.53	29.92	87831
2021-01-08	29.83	30.28	29.68	30.21	81073
2021-01-11	29.64	30.15	29.64	30.04	47689
2021-01-12	30.06	30.07	29.85	30.03	44358
2021-01-13	30.03	30.19	29.99	30.00	60912
2021-01-14	30.08	30.19	29.98	30.07	75424
2021-01-15	30.00	30.15	29.62	30.06	87477
2021-01-19	30.19	30.23	30.03	30.15	42681
2021-01-20	30.24	30.49	30.17	30.38	42008
2021-01-21	30.46	30.64	30.20	30.58	44687
2021-01-22	30.48	30.56	30.33	30.52	40201
2021-01-25	30.45	30.56	30.39	30.53	26120
2021-01-26	30.62	30.70	30.46	30.52	35747
2021-01-27	30.28	30.36	29.56	29.88	94878
2021-01-28	29.83	30.20	29.83	29.96	42581
2021-01-29	29.86	30.00	29.58	29.66	49786
2021-02-01	29.92	30.17	29.58	30.11	40628
2021-02-02	30.45	30.52	30.01	30.51	43055
2021-02-03	30.51	30.59	30.33	30.51	22740
2021-02-04	30.59	30.82	30.59	30.69	33362
2021-02-05	30.77	31.01	30.77	31.00	44269
2021-02-08	31.13	31.13	30.87	30.95	63210
2021-02-09	30.80	31.09	30.76	30.88	205378
2021-02-10	30.90	31.11	30.87	30.97	58946
2021-02-11	31.07	31.07	30.75	30.93	51929
2021-02-12	30.82	31.07	30.82	30.99	51978
2021-02-16	30.92	31.19	30.92	31.06	47973
2021-02-17	30.91	31.13	30.86	31.04	53056
2021-02-18	30.68	31.04	30.68	30.91	48567
2021-02-19	30.99	31.18	30.88	31.10	39929
2021-02-22	30.88	31.28	30.83	31.04	43234
2021-02-23	31.04	31.14	30.57	31.00	46528
2021-02-24	30.95	31.37	30.95	31.27	48388
2021-02-25	31.32	31.45	30.77	30.88	62495
2021-02-26	30.97	31.08	30.70	30.86	27629
2021-03-01	31.13	31.40	31.04	31.26	79293
2021-03-02	31.11	31.34	31.07	31.16	66751
2021-03-03	31.19	31.28	31.00	31.04	50416
2021-03-04	31.00	31.17	30.47	30.64	64444
2021-03-05	30.84	31.05	30.45	31.00	47965
2021-03-08	31.05	31.24	30.91	30.98	85147
2021-03-09	31.17	31.44	31.01	31.28	79163
2021-03-10	31.41	31.64	31.30	31.62	53097
2021-03-11	31.77	32.10	31.68	31.96	36306
2021-03-12	31.97	32.02	31.80	32.02	21065
2021-03-15	31.99	32.17	31.85	31.92	44420
2021-03-16	31.94	32.03	31.76	31.89	38463
2021-03-17	31.85	31.90	31.67	31.84	18383
2021-03-18	31.72	31.87	31.46	31.53	62487
2021-03-19	31.47	31.69	31.35	31.64	37618
2021-03-22	31.75	31.86	31.53	31.80	27271
2021-03-23	31.83	31.85	31.56	31.61	36296
2021-03-24	31.67	31.78	31.58	31.63	38560
2021-03-25	31.65	31.78	31.38	31.74	69490
2021-03-26	31.85	32.14	31.85	32.14	47908
2021-03-29	32.11	32.33	31.95	32.23	36742
2021-03-30	32.25	32.28	32.11	32.28	30437
2021-03-31	32.28	32.49	32.25	32.43	32130
2021-04-01	32.38	32.72	32.38	32.66	39939
2021-04-05	32.91	32.98	32.81	32.93	20143
2021-04-06	33.06	33.08	32.92	33.01	56191
2021-04-07	32.93	33.15	32.90	33.11	46080
2021-04-08	33.21	33.34	33.13	33.21	39068
2021-04-09	33.23	33.46	33.21	33.46	47007
2021-04-12	33.47	33.54	33.38	33.41	22788
2021-04-13	33.41	33.61	33.36	33.56	20704
2021-04-14	33.57	33.70	33.41	33.45	23988
2021-04-15	33.47	33.71	33.47	33.62	31972
2021-04-16	33.73	33.78	33.63	33.64	36509
2021-04-19	33.68	33.69	33.59	33.69	21648
2021-04-20	33.60	33.64	33.33	33.41	41019
2021-04-21	33.34	33.67	33.31	33.62	48201
2021-04-22	33.49	33.67	33.45	33.52	24321
2021-04-23	33.53	33.71	33.46	33.71	30924
2021-04-26	33.51	33.77	33.51	33.60	57945
2021-04-27	33.59	33.74	33.57	33.74	29285
2021-04-28	33.69	33.87	33.69	33.74	17300
2021-04-29	33.92	33.94	33.76	33.87	34156
2021-04-30	33.63	33.87	33.63	33.77	21910
2021-05-03	33.99	33.99	33.50	33.91	31259
2021-05-04	33.84	33.84	33.62	33.76	38323
2021-05-05	33.80	34.07	33.80	33.95	28417
2021-05-06	34.01	34.11	33.90	34.06	24769
2021-05-07	34.19	34.40	34.16	34.39	17164
2021-05-10	34.35	34.47	34.09	34.09	23407
2021-05-11	33.75	33.93	33.57	33.87	47281
2021-05-12	33.62	33.79	33.04	33.05	63657
2021-05-13	32.95	33.48	32.81	33.30	37305
2021-05-14	33.32	33.85	33.32	33.77	18435
2021-05-17	33.77	33.91	33.61	33.91	30885
2021-05-18	33.89	34.00	33.69	33.72	29591
2021-05-19	33.46	33.70	33.30	33.70	19231
2021-05-20	33.84	33.97	33.70	33.94	29673
2021-05-21	34.00	34.12	33.92	34.00	16015
2021-05-24	34.04	34.22	34.04	34.18	19328
2021-05-25	34.16	34.30	34.08	34.08	16307
2021-05-26	34.09	34.26	34.09	34.23	14386
2021-05-27	34.40	34.42	34.15	34.22	18190
2021-05-28	34.37	34.37	34.21	34.22	7506
2021-06-01	34.32	34.37	34.10	34.29	17717
2021-06-02	34.30	34.56	34.27	34.56	25761
2021-06-03	34.48	34.52	34.22	34.35	9862
2021-06-04	34.37	34.52	34.22	34.45	22015
2021-06-07	34.55	34.67	33.87	34.67	35680
2021-06-08	34.62	34.75	34.57	34.64	11200
2021-06-09	34.76	34.76	34.58	34.76	17416
2021-06-10	34.83	34.96	34.63	34.91	19278
2021-06-11	34.86	34.93	34.77	34.91	25155
2021-06-14	34.86	34.88	34.80	34.27	22487
2021-06-15	34.60	34.65	34.12	34.18	22883
2021-06-16	34.13	34.17	33.85	34.01	27845
2021-06-17	33.91	33.93	33.63	33.74	33719
2021-06-18	33.54	33.54	33.20	33.20	46659
2021-06-21	33.27	33.62	33.27	33.53	84911
2021-06-22	33.63	33.87	33.59	33.85	27524
2021-06-23	33.71	33.94	33.71	33.84	26079
2021-06-24	34.24	34.24	33.90	34.08	49621
2021-06-25	34.17	34.21	34.07	34.18	40970
2021-06-28	34.17	34.17	34.09	34.11	12526
2021-06-29	34.16	34.32	34.02	34.09	22828
2021-06-30	34.09	34.23	33.99	34.09	56004
2021-07-01	34.10	34.26	34.07	34.15	37217
2021-07-02	34.26	34.34	34.12	34.26	44677
2021-07-06	34.19	34.24	33.81	34.20	28090
2021-07-07	34.17	34.26	34.04	34.21	18003
2021-07-08	33.88	34.10	33.76	34.01	32186
2021-07-09	34.09	34.33	34.03	34.18	43768
2021-07-12	34.25	34.28	34.17	34.26	21675
2021-07-13	34.15	34.36	34.15	34.31	27740
2021-07-14	34.36	34.49	34.30	34.33	28053
2021-07-15	34.24	34.28	34.08	34.20	27051
2021-07-16	34.20	34.20	33.66	33.82	27632
2021-07-19	33.55	33.66	33.16	33.30	43405
2021-07-20	33.31	33.88	33.31	33.82	15113
2021-07-21	33.86	34.11	33.86	34.02	13243
2021-07-22	34.06	34.13	33.92	33.97	22887
2021-07-23	34.14	34.24	33.91	34.21	19746
2021-07-26	34.22	34.28	34.12	34.22	18097
2021-07-27	34.10	34.23	33.85	33.90	31161
2021-07-28	34.05	34.17	33.98	34.10	23906
2021-07-29	34.04	34.23	34.04	34.16	14615
2021-07-30	34.00	34.20	34.00	34.10	18524
2021-08-02	34.15	34.28	34.03	34.12	21178
2021-08-03	34.17	34.34	34.04	34.30	17240
2021-08-04	34.28	34.34	34.13	34.22	28861
2021-08-05	34.21	34.30	33.97	34.13	55965
2021-08-06	34.18	34.31	34.18	34.26	14284
2021-08-09	34.30	34.39	34.15	34.34	24675
2021-08-10	34.41	34.45	34.20	34.34	39222
2021-08-11	34.37	34.49	34.34	34.49	26464
2021-08-12	34.56	34.56	34.38	34.55	24176
2021-08-13	34.56	34.56	34.36	34.42	55402
2021-08-16	34.40	34.44	34.24	34.43	28162
2021-08-17	34.31	34.43	34.16	34.27	31684
2021-08-18	34.11	34.43	34.11	34.12	27237
2021-08-19	33.95	34.12	33.42	33.90	66322
2021-08-20	33.87	34.11	33.76	34.09	55945
2021-08-23	34.08	34.60	34.08	34.50	53015
2021-08-24	34.46	34.64	34.46	34.59	26049
2021-08-25	34.52	34.77	34.52	34.69	24439
2021-08-26	34.73	34.73	34.32	34.41	28015
2021-08-27	34.39	34.82	34.39	34.74	22798
2021-08-30	34.74	34.89	34.66	34.82	28493
2021-08-31	34.81	34.93	34.69	34.93	21060
2021-09-01	34.92	34.96	34.81	34.83	24173
2021-09-02	34.96	35.36	34.81	35.09	133406
2021-09-03	35.09	35.27	35.04	35.12	38871
2021-09-07	35.11	35.12	34.80	34.80	32498
2021-09-08	34.80	34.96	34.62	34.75	25589
2021-09-09	34.77	34.89	34.60	34.60	22756
2021-09-10	34.63	34.78	34.37	34.37	20379
2021-09-13	34.55	34.61	34.45	34.28	34884
2021-09-14	34.46	34.46	34.02	34.12	24264
2021-09-15	34.12	34.39	34.06	34.37	30745
2021-09-16	34.25	34.43	34.18	34.36	20165
2021-09-17	34.10	34.29	33.95	33.96	33808
2021-09-20	33.75	33.80	33.05	33.37	84140
2021-09-21	33.63	33.77	33.51	33.58	57975
2021-09-22	33.74	33.85	33.68	33.79	32121
2021-09-23	34.16	34.31	33.99	34.13	53975
2021-09-24	33.95	34.29	33.95	34.07	40932
2021-09-27	34.01	34.27	34.01	34.17	21543
2021-09-28	34.16	34.16	33.65	33.75	41029
2021-09-29	33.82	33.99	33.64	33.64	50086
2021-09-30	33.74	33.80	33.30	33.38	22182
2021-10-01	33.49	33.65	33.40	33.59	54730
2021-10-04	33.44	33.52	33.15	33.37	31747
2021-10-05	33.40	33.71	33.37	33.60	38409
2021-10-06	33.34	33.63	33.03	33.63	86997
2021-10-07	33.75	34.08	33.75	33.90	42774
2021-10-08	33.90	34.02	33.84	33.98	29581
2021-10-11	33.98	34.05	33.64	33.72	50149
2021-10-12	33.75	33.83	33.54	33.79	33577
2021-10-13	33.79	33.95	33.60	33.93	34687
2021-10-14	34.00	34.19	34.00	34.11	64129
2021-10-15	34.27	34.54	34.20	34.51	36817
2021-10-18	34.30	34.52	34.15	34.48	41657
2021-10-19	34.59	34.71	34.45	34.57	29494
2021-10-20	34.54	34.89	34.51	34.67	31692
2021-10-21	34.80	34.91	34.73	34.78	46990
2021-10-22	34.77	34.96	34.76	34.93	40598
2021-10-25	35.00	35.14	34.72	34.77	94047
2021-10-26	34.85	35.04	34.68	34.71	50740
2021-10-27	34.72	34.78	34.37	34.37	50537
2021-10-28	34.52	34.83	34.52	34.66	56618
2021-10-29	34.60	34.84	34.59	34.70	27184
2021-11-01	34.78	34.97	34.70	34.90	33509
2021-11-02	34.88	35.13	34.86	35.10	36721
2021-11-03	35.00	35.34	35.00	35.17	34409
2021-11-04	35.29	35.49	35.27	35.28	68561
2021-11-05	35.46	35.64	35.32	35.45	26117
2021-11-08	35.62	35.75	35.46	35.68	51683
2021-11-09	35.65	35.68	35.54	35.62	43742
2021-11-10	35.60	35.68	35.29	35.44	45871
2021-11-11	35.52	35.64	35.33	35.36	58922
2021-11-12	35.51	35.72	35.41	35.56	45953
2021-11-15	35.60	35.74	35.54	35.66	30574
2021-11-16	35.62	35.77	35.53	35.59	67839
2021-11-17	35.50	35.73	35.50	35.64	34039
2021-11-18	35.70	35.72	35.45	35.59	35823
2021-11-19	35.56	35.67	35.42	35.53	30739
2021-11-22	35.64	35.80	35.53	35.57	17820
2021-11-23	35.50	35.64	35.42	35.58	61604
2021-11-24	35.54	35.67	35.44	35.65	39662
2021-11-26	35.39	35.39	34.78	35.18	41306
2021-11-29	35.27	35.44	35.14	35.21	29883
2021-11-30	35.06	35.28	34.72	34.78	62935
2021-12-01	35.02	35.41	34.55	34.56	48400
2021-12-02	34.65	35.08	34.65	34.88	54528
2021-12-03	35.11	35.20	34.55	34.73	40022
2021-12-06	34.97	35.26	34.92	35.04	42552
2021-12-07	35.47	35.85	35.36	35.50	49260
2021-12-08	35.55	35.78	35.37	35.64	34741
2021-12-09	35.56	35.72	35.26	35.33	55369
2021-12-10	35.47	35.84	35.43	35.56	38444
2021-12-13	35.63	35.91	35.31	31.84	86075
2021-12-14	32.02	32.35	31.48	31.96	124499
2021-12-15	31.94	32.43	31.77	32.40	58372
2021-12-16	32.62	32.66	32.16	32.17	53526
2021-12-17	32.02	32.41	31.83	32.04	34356
2021-12-20	31.68	31.87	31.61	31.75	75547
2021-12-21	31.94	32.32	31.83	32.10	94082
2021-12-22	32.15	32.45	32.11	32.42	77471
2021-12-23	32.93	33.11	32.61	33.08	159280
2021-12-27	33.20	33.32	33.04	33.32	62084
2021-12-28	33.36	33.52	33.06	33.08	59554
2021-12-29	33.15	33.28	33.00	33.07	48379
2021-12-30	33.08	33.24	33.00	33.01	43040
2021-12-31	32.96	33.22	32.96	33.19	26603
2022-01-03	33.12	33.29	33.02	33.21	40930
2022-01-04	33.25	33.27	32.95	33.08	44183
2022-01-05	33.08	33.27	32.59	32.65	89962
2022-01-06	32.64	32.94	32.51	32.54	94574
2022-01-07	32.58	32.67	32.29	32.38	177289
2022-01-10	32.28	32.44	31.66	32.42	99308
2022-01-11	32.51	32.83	32.34	32.76	63411
2022-01-12	32.92	32.93	32.58	32.87	68784
2022-01-13	32.93	32.93	32.50	32.61	63916
2022-01-14	32.35	32.51	32.06	32.43	202591
2022-01-18	32.08	32.19	31.82	31.93	81343
2022-01-19	31.91	32.12	31.64	31.74	89446
2022-01-20	31.69	31.90	31.23	31.23	245508
2022-01-21	31.03	31.23	30.40	30.41	88473
2022-01-24	30.05	30.42	29.37	30.37	95305
2022-01-25	30.09	30.83	29.73	30.30	77436
2022-01-26	30.69	30.95	30.09	30.36	146457
2022-01-27	30.68	30.90	30.10	30.25	59255
2022-01-28	30.33	30.84	30.00	30.84	71446
2022-01-31	30.80	31.34	30.80	31.22	36172
2022-02-01	31.31	31.63	31.18	31.61	48544
2022-02-02	31.66	32.01	31.66	31.90	45220
2022-02-03	31.71	31.81	31.32	31.42	75577
2022-02-04	31.25	31.62	31.17	31.38	61318
2022-02-07	31.38	31.62	31.33	31.33	41234
2022-02-08	31.29	31.60	31.23	31.34	91911
2022-02-09	31.52	31.95	31.50	31.79	79874
2022-02-10	31.53	31.92	31.31	31.39	61113
2022-02-11	31.39	31.60	30.91	30.97	38709
2022-02-14	30.82	30.93	30.50	30.65	61831
2022-02-15	30.92	31.15	30.89	30.96	40451
2022-02-16	30.90	31.21	30.87	31.03	58540
2022-02-17	30.90	31.10	30.60	30.69	36953
2022-02-18	30.59	30.75	30.27	30.50	63455
2022-02-22	30.38	30.42	29.90	30.06	41040
2022-02-23	30.20	30.25	29.67	29.75	33090
2022-02-24	28.58	30.15	28.55	30.05	87840
2022-02-25	30.13	30.82	29.99	30.61	70727
2022-02-28	30.35	30.74	30.30	30.66	53296
2022-03-01	30.57	30.72	30.16	30.37	36363
2022-03-02	30.44	30.94	30.44	30.88	47516
2022-03-03	30.99	31.14	30.57	30.69	71100
2022-03-04	30.49	30.67	30.29	30.65	36110
2022-03-07	30.48	30.61	29.63	29.68	47930
2022-03-08	29.56	30.29	29.50	29.50	47803
2022-03-09	29.89	30.32	29.89	30.22	48562
2022-03-10	29.85	29.98	29.59	29.89	64053
2022-03-11	30.03	30.34	29.57	29.57	31253
2022-03-14	29.61	29.97	29.05	28.86	47145
2022-03-15	28.86	29.42	28.86	29.35	78759
2022-03-16	29.55	29.88	29.29	29.73	78922
2022-03-17	29.64	30.04	29.64	30.03	53747
2022-03-18	29.96	30.37	29.88	30.37	32691
2022-03-21	30.22	30.50	30.10	30.31	40909
2022-03-22	30.54	30.77	30.48	30.70	63166
2022-03-23	30.64	30.67	30.40	30.45	45022
2022-03-24	30.71	30.72	30.42	30.72	71373
2022-03-25	30.72	31.00	30.62	30.88	73932
2022-03-28	30.89	31.02	30.66	31.02	38523
2022-03-29	31.21	31.33	31.10	31.18	66482
2022-03-30	31.16	31.22	30.95	31.07	28062
2022-03-31	31.07	31.20	30.78	30.84	43968
2022-04-01	30.91	31.00	30.78	30.94	37237
2022-04-04	31.01	31.37	31.00	31.36	48262
2022-04-05	31.29	31.32	30.83	30.83	65830
2022-04-06	30.65	30.74	30.33	30.69	47263
2022-04-07	30.57	30.85	30.51	30.76	30752
2022-04-08	30.80	30.94	30.53	30.71	37861
2022-04-11	30.58	30.59	30.20	30.26	35953
2022-04-12	30.41	30.70	30.19	30.28	49009
2022-04-13	30.32	30.67	30.29	30.40	37626
2022-04-14	30.52	30.56	30.29	30.29	34721
2022-04-18	30.26	30.45	30.10	30.17	51079
2022-04-19	30.24	30.78	30.20	30.58	55361
2022-04-20	30.69	31.00	30.65	30.93	35300
2022-04-21	31.04	31.20	30.50	30.58	56457
2022-04-22	30.55	30.55	29.87	29.93	45478
2022-04-25	29.90	30.11	29.62	30.09	84971
2022-04-26	30.07	30.07	29.46	29.46	48778
2022-04-27	29.60	29.81	29.39	29.44	55296
2022-04-28	29.70	30.21	29.56	30.00	39350
2022-04-29	29.85	29.98	28.99	29.10	40051
2022-05-02	28.97	29.31	28.61	29.10	70644
2022-05-03	29.18	29.55	29.18	29.39	24094
2022-05-04	29.48	30.21	29.14	30.04	42049
2022-05-05	29.83	29.87	29.01	29.29	65817
2022-05-06	29.15	29.28	28.86	29.21	47629
2022-05-09	29.05	29.18	28.27	28.44	69816
2022-05-10	28.65	28.85	28.19	28.40	43196
2022-05-11	28.27	28.67	27.97	27.97	61029
2022-05-12	27.68	28.20	27.56	27.79	52292
2022-05-13	27.93	28.45	27.93	28.27	61820
2022-05-16	28.15	28.47	28.02	28.18	43130
2022-05-17	28.54	28.97	28.54	28.86	31763
2022-05-18	28.68	29.12	27.94	28.09	66007
2022-05-19	27.86	28.08	27.70	27.78	39932
2022-05-20	27.91	28.04	27.32	27.87	53893
2022-05-23	27.82	28.30	27.82	28.02	71362
2022-05-24	27.94	28.07	27.59	27.96	50927
2022-05-25	27.95	28.60	27.95	28.39	27500
2022-05-26	28.50	29.15	28.50	28.96	51333
2022-05-27	29.11	29.65	29.11	29.55	33918
2022-05-31	29.48	29.54	29.09	29.25	77584
2022-06-01	29.70	29.70	28.89	29.15	64510
2022-06-02	29.04	29.57	28.91	29.51	41849
2022-06-03	29.38	29.38	29.06	29.21	25038
2022-06-06	29.11	29.43	29.11	29.21	43635
2022-06-07	29.01	29.61	29.01	29.52	39758
2022-06-08	29.30	29.57	29.08	29.23	43706
2022-06-09	29.11	29.43	28.80	28.10	44452
2022-06-10	27.61	27.87	27.24	27.51	99543
2022-06-13	27.19	27.49	26.08	26.18	120449
2022-06-14	26.19	26.58	25.96	26.13	80509
2022-06-15	26.12	26.67	26.07	26.35	92495
2022-06-16	26.03	26.03	25.26	25.42	71986
2022-06-17	25.52	25.85	25.29	25.52	110183
2022-06-21	25.84	26.03	25.74	25.90	107316
2022-06-22	25.89	26.28	25.76	26.12	108390
2022-06-23	26.46	26.68	25.96	26.34	93593
2022-06-24	26.41	27.05	26.41	26.93	40061
2022-06-27	27.13	27.13	26.89	26.89	33642
2022-06-28	27.02	27.16	26.44	26.44	97031
2022-06-29	26.45	26.53	26.15	26.26	77939
2022-06-30	26.15	26.40	25.93	26.17	59730
2022-07-01	26.01	26.60	26.01	26.46	46187
2022-07-05	26.25	26.59	26.07	26.47	65371
2022-07-06	26.51	26.81	26.37	26.68	46550
2022-07-07	26.78	27.18	26.72	27.08	23430
2022-07-08	27.04	27.41	26.90	26.94	71023
2022-07-11	26.87	26.87	26.48	26.70	33004
2022-07-12	26.48	26.94	26.47	26.50	58511
2022-07-13	26.38	26.70	26.36	26.50	58274
2022-07-14	26.15	26.38	26.03	26.32	56433
2022-07-15	26.58	26.89	26.55	26.80	12716
2022-07-18	26.99	27.18	26.59	26.66	34682
2022-07-19	26.89	27.35	26.89	27.26	28065
2022-07-20	27.29	27.69	27.21	27.54	22475
2022-07-21	27.50	27.81	27.33	27.71	48537
2022-07-22	27.74	27.88	27.39	27.49	48000
2022-07-25	27.51	27.73	27.50	27.57	51982
2022-07-26	27.50	27.76	27.31	27.37	100180
2022-07-27	27.49	28.10	27.42	27.88	32665
2022-07-28	27.94	28.33	27.75	28.19	47006
2022-07-29	28.25	28.55	28.15	28.38	63597
2022-08-01	28.18	28.47	28.18	28.30	62607
2022-08-02	28.26	28.50	28.02	28.11	49925
2022-08-03	28.31	28.62	28.31	28.56	42406
2022-08-04	28.52	28.62	28.40	28.40	62743
2022-08-05	28.15	28.47	28.02	28.36	57983
2022-08-08	28.51	28.86	28.49	28.71	67413
2022-08-09	28.64	28.64	28.45	28.51	34907
2022-08-10	28.80	29.45	28.79	29.19	103730
2022-08-11	29.42	29.84	29.22	29.24	26401
2022-08-12	29.35	29.91	29.35	29.73	31053
2022-08-15	29.77	29.77	29.64	29.73	25563
2022-08-16	29.67	29.91	29.61	29.75	44710
2022-08-17	29.57	29.85	29.50	29.61	70357
2022-08-18	29.62	29.73	29.49	29.52	41529
2022-08-19	29.43	29.53	29.25	29.33	41605
2022-08-22	29.04	29.04	28.55	28.64	52170
2022-08-23	28.60	28.93	28.47	28.63	76909
2022-08-24	28.54	28.91	28.44	28.66	64563
2022-08-25	28.77	29.02	28.76	29.02	72568
2022-08-26	29.07	29.10	28.30	28.33	73359
2022-08-29	28.22	28.37	28.09	28.22	58630
2022-08-30	28.25	28.45	27.68	27.84	52225
2022-08-31	27.89	28.09	27.61	27.65	46356
2022-09-01	27.59	27.76	27.34	27.69	35824
2022-09-02	27.97	28.12	27.44	27.56	45849
2022-09-06	27.62	27.89	27.32	27.45	19991
2022-09-07	27.33	27.88	27.32	27.76	27390
2022-09-08	27.69	28.04	27.63	27.63	15573
2022-09-09	27.82	28.16	27.82	28.02	33151
2022-09-12	28.19	28.42	28.19	28.30	23584
2022-09-13	27.88	27.88	27.28	27.37	54611
2022-09-14	27.25	27.58	27.22	27.26	39560
2022-09-15	27.23	27.50	27.04	27.04	65519
2022-09-16	26.83	27.14	26.60	26.97	70498
2022-09-19	26.74	27.07	26.74	26.99	96330
2022-09-20	27.07	27.07	26.54	26.76	82575
2022-09-21	26.85	27.29	26.50	26.50	89071
2022-09-22	26.57	26.77	26.24	26.36	120185
2022-09-23	26.12	26.25	25.73	26.12	115395
2022-09-26	25.91	26.21	25.71	25.83	168068
2022-09-27	25.93	26.34	25.65	25.75	97306
2022-09-28	25.73	26.30	25.39	26.20	96783
2022-09-29	26.00	26.00	25.45	25.64	90658
2022-09-30	25.54	25.96	25.54	25.56	48342
2022-10-03	25.79	26.15	25.44	26.03	53262
2022-10-04	26.39	26.96	26.11	26.88	28638
2022-10-05	26.64	27.12	26.50	26.77	18993
2022-10-06	26.70	26.81	26.54	26.57	38209
2022-10-07	27.04	27.04	25.96	26.09	39954
2022-10-10	26.13	26.13	25.66	25.74	27627
2022-10-11	25.66	26.01	25.50	25.60	63518
2022-10-12	25.61	25.80	25.52	25.53	46574
2022-10-13	25.41	26.26	25.23	25.90	105401
2022-10-14	26.08	26.44	25.56	25.69	91787
2022-10-17	26.10	26.52	26.02	26.10	25855
2022-10-18	26.53	26.77	26.03	26.19	33855
2022-10-19	26.20	26.28	26.04	26.10	50692
2022-10-20	26.18	26.48	26.01	26.10	47175
2022-10-21	25.92	26.39	25.90	26.35	27087
2022-10-24	26.46	26.75	26.38	26.62	34419
2022-10-25	26.62	27.11	26.62	26.99	29269
2022-10-26	26.94	27.27	26.87	27.01	32180
2022-10-27	27.04	27.35	26.95	27.04	27536
2022-10-28	27.03	27.52	26.79	27.44	23742
2022-10-31	27.35	27.48	27.26	27.32	18038
2022-11-01	27.50	27.71	27.18	27.19	22199
2022-11-02	27.20	27.50	26.85	26.96	57285
2022-11-03	26.80	27.00	26.50	26.77	35628
2022-11-04	27.01	27.20	26.60	26.85	31092
2022-11-07	26.99	27.22	26.76	27.05	47566
2022-11-08	26.97	27.27	26.77	27.07	36054
2022-11-09	26.86	27.21	26.42	26.53	48310
2022-11-10	27.17	27.72	27.16	27.64	46294
2022-11-11	27.69	27.82	27.54	27.57	21130
2022-11-14	27.54	27.80	27.29	27.34	37753
2022-11-15	27.66	27.70	27.37	27.48	25584
2022-11-16	27.45	27.57	27.25	27.29	34261
2022-11-17	27.04	27.33	26.93	27.16	32666
2022-11-18	27.28	27.60	27.04	27.28	51203
2022-11-21	27.19	27.40	27.04	27.20	39577
2022-11-22	27.39	27.68	27.35	27.47	44313
2022-11-23	27.26	27.85	27.26	27.51	46643
2022-11-25	27.61	27.87	27.30	27.67	20321
2022-11-28	27.60	27.64	27.28	27.30	39683
2022-11-29	27.31	27.63	27.31	27.52	33926
2022-11-30	27.54	28.13	27.30	28.07	78225
2022-12-01	28.16	28.55	28.08	28.24	29680
2022-12-02	28.05	28.24	28.00	28.15	21435
2022-12-05	28.10	28.23	27.60	27.69	44323
2022-12-06	27.68	27.84	27.05	27.26	60423
2022-12-07	27.11	27.54	27.03	27.19	53062
2022-12-08	27.35	27.62	27.31	26.45	78080
2022-12-09	26.55	26.69	26.28	26.30	48805
2022-12-12	26.34	26.64	26.25	26.64	66145
2022-12-13	27.30	27.30	26.78	27.04	56062
2022-12-14	26.89	27.18	26.58	26.73	64357
2022-12-15	26.55	26.55	26.07	26.35	51364
2022-12-16	26.20	26.35	25.77	26.02	82437
2022-12-19	25.99	26.11	25.52	25.77	90805
2022-12-20	25.87	25.97	25.63	25.85	133255
2022-12-21	25.94	26.22	25.81	26.11	107963
2022-12-22	26.00	26.10	25.46	25.72	95402
2022-12-23	25.68	26.15	25.68	26.02	44087
2022-12-27	26.03	26.05	25.70	25.81	60018
2022-12-28	25.79	25.95	25.36	25.56	59649
2022-12-29	25.70	25.92	25.40	25.71	65759
2022-12-30	25.50	25.86	25.29	25.63	72034
2023-01-03	25.89	26.27	25.70	25.78	69135
2023-01-04	25.96	26.21	25.85	26.16	58670
2023-01-05	26.06	26.17	25.92	25.94	64228
2023-01-06	26.14	26.62	26.00	26.54	73120
2023-01-09	26.67	26.83	26.43	26.46	62348
2023-01-10	26.49	26.55	26.33	26.52	64561
2023-01-11	26.70	26.91	26.54	26.64	99091
2023-01-12	26.85	27.07	26.59	26.95	57021
2023-01-13	26.76	26.99	26.76	26.92	46196
2023-01-17	26.85	27.18	26.85	26.89	65115
2023-01-18	27.01	27.23	26.61	26.61	50085
2023-01-19	26.50	26.93	26.50	26.53	57496
2023-01-20	26.61	27.22	26.50	26.92	73272
2023-01-23	27.03	27.30	27.00	27.20	55321
2023-01-24	27.23	27.31	27.10	27.16	53200
2023-01-25	27.04	27.15	26.90	27.06	61466
2023-01-26	27.14	27.35	27.05	27.31	37408
2023-01-27	27.27	27.51	27.22	27.27	108583
2023-01-30	27.07	27.36	27.00	27.09	69191
2023-01-31	27.12	27.43	27.11	27.43	37264
2023-02-01	27.47	27.82	27.26	27.68	71909
2023-02-02	27.77	28.17	27.74	28.11	68365
2023-02-03	27.80	28.14	27.80	28.01	71810
2023-02-06	27.99	27.99	27.55	27.60	69059
2023-02-07	27.49	27.94	27.33	27.88	37722
2023-02-08	27.81	27.93	27.62	27.62	60032
2023-02-09	27.79	27.95	27.47	27.53	30824
2023-02-10	27.42	27.62	27.33	27.44	113686
2023-02-13	27.59	27.77	27.51	27.74	45320
2023-02-14	27.68	27.85	27.55	27.73	40155
2023-02-15	27.58	27.91	27.58	27.82	59818
2023-02-16	27.58	27.84	27.52	27.55	50184
2023-02-17	27.36	27.57	27.31	27.56	47872
2023-02-21	27.39	27.48	26.92	27.00	70318
2023-02-22	27.02	27.14	26.92	26.98	41138
2023-02-23	27.16	27.25	26.88	27.02	70714
2023-02-24	26.89	26.94	26.78	26.84	47879
2023-02-27	26.93	27.18	26.90	26.90	45215
2023-02-28	26.95	27.13	26.87	26.94	72193
2023-03-01	26.91	26.99	26.80	26.81	47732
2023-03-02	26.75	27.05	26.68	26.99	59535
2023-03-03	27.02	27.29	27.02	27.22	30315
2023-03-06	27.30	27.40	27.21	27.24	30982
2023-03-07	27.26	27.26	26.85	26.93	50444
2023-03-08	26.88	27.05	26.76	26.87	26437
2023-03-09	26.84	27.01	26.41	26.17	53802
2023-03-10	26.09	26.18	25.61	25.75	57457
2023-03-13	25.43	25.83	25.42	25.63	63913
2023-03-14	25.90	26.14	25.73	25.87	58817
2023-03-15	25.60	25.68	25.37	25.64	50020
2023-03-16	25.48	25.89	25.41	25.81	80824
2023-03-17	25.80	25.92	25.58	25.59	74319
2023-03-20	25.61	25.91	25.61	25.84	59167
2023-03-21	26.22	26.28	25.97	26.12	97930
2023-03-22	26.12	26.31	25.78	25.78	66948
2023-03-23	25.89	26.26	25.68	25.77	64722
2023-03-24	25.75	25.93	25.70	25.83	75601
2023-03-27	26.00	26.02	25.84	25.89	57377
2023-03-28	25.87	25.95	25.63	25.83	49339
2023-03-29	26.01	26.15	25.93	26.12	75401
2023-03-30	26.32	26.36	26.18	26.24	56969
2023-03-31	26.15	26.61	26.15	26.55	50918
2023-04-03	26.66	26.81	26.58	26.70	54907
2023-04-04	26.66	26.68	26.41	26.44	54295
2023-04-05	26.45	26.49	26.27	26.43	50258
2023-04-06	26.44	26.53	26.23	26.45	49955
2023-04-10	26.39	26.57	26.36	26.52	48597
2023-04-11	26.61	26.76	26.57	26.61	43771
2023-04-12	26.66	26.78	26.48	26.51	46152
2023-04-13	26.52	27.00	26.52	26.95	38742
2023-04-14	27.07	27.09	26.69	26.74	62801
2023-04-17	26.61	26.91	26.61	26.85	35924
2023-04-18	26.90	27.09	26.81	26.91	41878
2023-04-19	26.82	26.96	26.82	26.88	39042
2023-04-20	26.77	26.84	26.67	26.70	50072
2023-04-21	26.77	26.81	26.58	26.67	57077
2023-04-24	26.70	26.75	26.61	26.68	47256
2023-04-25	26.65	26.65	26.33	26.35	54555
2023-04-26	26.29	26.49	26.22	26.25	45238
2023-04-27	26.30	26.77	26.30	26.66	42141
2023-04-28	26.58	26.96	26.52	26.85	44076
2023-05-01	26.88	27.01	26.83	26.83	37921
2023-05-02	26.89	26.95	26.45	26.54	62183
2023-05-03	26.56	26.72	26.44	26.44	51314
2023-05-04	26.30	26.30	26.06	26.09	32506
2023-05-05	26.25	26.50	26.25	26.31	56114
2023-05-08	26.35	26.42	26.23	26.30	38253
2023-05-09	26.20	26.31	26.06	26.10	68468
2023-05-10	26.30	26.35	25.96	26.06	161057
2023-05-11	25.95	26.05	25.89	25.98	76321
2023-05-12	26.09	26.09	25.91	26.02	31377
2023-05-15	25.99	26.20	25.99	26.17	38281
2023-05-16	26.09	26.12	25.91	25.91	35778
2023-05-17	25.99	26.28	25.95	26.23	39921
2023-05-18	26.21	26.40	26.20	26.37	36430
2023-05-19	26.42	26.43	26.26	26.38	37368
2023-05-22	26.37	26.47	26.30	26.35	34293
2023-05-23	26.26	26.41	26.13	26.13	53608
2023-05-24	26.09	26.09	25.86	25.93	55194
2023-05-25	25.96	26.00	25.80	25.91	103820
2023-05-26	25.84	26.28	25.84	26.19	76334
2023-05-30	26.13	26.23	26.07	26.11	47393
2023-05-31	26.01	26.10	25.90	26.00	48810
2023-06-01	25.91	26.28	25.88	26.16	62838
2023-06-02	26.08	26.66	26.08	26.61	70214
2023-06-05	26.57	26.65	26.43	26.61	49554
2023-06-06	26.42	26.71	26.42	26.68	47606
2023-06-07	26.77	26.78	26.65	26.70	43701
2023-06-08	26.69	26.81	26.60	26.47	24208
2023-06-09	26.44	26.59	26.44	26.46	40251
2023-06-12	26.46	26.66	26.45	26.59	66581
2023-06-13	26.61	26.82	26.61	26.79	72483
2023-06-14	26.81	26.95	26.63	26.75	59142
2023-06-15	26.69	27.03	26.69	26.96	52589
2023-06-16	27.02	27.20	27.01	27.04	57634
2023-06-20	26.86	27.02	26.83	27.02	66927
2023-06-21	27.01	27.01	26.80	26.88	78350
2023-06-22	26.85	26.94	26.76	26.77	77506
2023-06-23	26.60	26.80	26.55	26.64	67696
2023-06-26	26.61	26.89	26.61	26.70	67191
2023-06-27	26.73	27.06	26.72	27.03	30578
2023-06-28	26.90	27.09	26.88	27.05	35296
2023-06-29	26.97	27.20	26.91	27.19	22831
2023-06-30	27.25	27.51	27.25	27.42	29928
2023-07-03	27.48	27.53	27.39	27.51	26476
2023-07-05	27.36	27.63	27.36	27.58	36646
2023-07-06	27.31	27.31	27.05	27.13	45208
2023-07-07	27.07	27.43	27.07	27.23	45724
2023-07-10	27.17	27.39	27.17	27.37	29139
2023-07-11	27.14	27.61	27.12	27.59	39879
2023-07-12	27.66	27.95	27.65	27.85	41669
2023-07-13	27.85	28.06	27.85	27.97	40708
2023-07-14	28.07	28.07	27.89	27.93	28338
2023-07-17	27.96	27.98	27.81	27.81	38992
2023-07-18	27.90	28.18	27.83	28.10	56982
2023-07-19	28.07	28.20	28.07	28.13	38786
2023-07-20	28.14	28.22	28.00	28.06	59095
2023-07-21	28.18	28.20	28.00	28.06	51927
2023-07-24	28.09	28.24	28.06	28.11	51225
2023-07-25	28.10	28.25	28.10	28.16	33109
2023-07-26	28.16	28.23	28.07	28.13	43579
2023-07-27	28.10	28.37	27.99	28.02	69951
2023-07-28	28.25	28.33	28.21	28.29	37382
2023-07-31	28.36	28.52	28.28	28.39	48134
2023-08-01	28.22	28.45	28.22	28.42	44809
2023-08-02	28.29	28.29	28.08	28.10	25188
2023-08-03	27.99	28.08	27.64	27.91	58469
2023-08-04	27.92	28.10	27.72	27.74	38594
2023-08-07	27.80	28.10	27.61	28.07	26216
2023-08-08	27.98	28.04	27.74	28.02	26942
2023-08-09	28.07	28.09	27.81	27.89	34121
2023-08-10	27.93	28.11	27.84	27.86	44837
2023-08-11	27.83	28.00	27.66	27.94	33489
2023-08-14	27.76	28.10	27.75	27.99	30913
2023-08-15	27.88	27.91	27.76	27.77	26715
2023-08-16	27.71	27.89	27.51	27.54	41792
2023-08-17	27.47	27.62	27.33	27.33	38426
2023-08-18	27.27	27.50	27.22	27.45	35991
2023-08-21	27.44	27.62	27.36	27.49	32663
2023-08-22	27.58	27.62	27.32	27.34	48695
2023-08-23	27.29	27.62	27.29	27.50	37710
2023-08-24	27.42	27.65	27.13	27.17	55397
2023-08-25	27.21	27.37	27.17	27.28	70028
2023-08-28	27.46	27.52	27.36	27.43	30849
2023-08-29	27.49	27.84	27.47	27.71	26112
2023-08-30	27.66	27.93	27.66	27.73	70948
2023-08-31	27.65	27.86	27.65	27.69	52264
2023-09-01	27.81	27.91	27.77	27.81	29177
2023-09-05	27.86	27.89	27.62	27.62	25614
2023-09-06	27.57	27.69	27.36	27.41	37847
2023-09-07	27.32	27.46	27.32	27.07	24489
2023-09-08	27.02	27.21	27.01	27.03	59151
2023-09-11	27.16	27.25	27.10	27.16	32857
2023-09-12	27.11	27.19	27.08	27.08	29816
2023-09-13	27.12	27.21	27.06	27.09	31706
2023-09-14	27.16	27.30	27.16	27.26	60636
2023-09-15	27.28	27.30	27.15	27.19	61936
2023-09-18	27.18	27.30	27.14	27.27	46429
2023-09-19	27.35	27.36	27.15	27.29	85454
2023-09-20	27.35	27.64	27.13	27.14	67017
2023-09-21	27.07	27.07	26.75	26.75	45102
2023-09-22	26.85	26.95	26.75	26.78	46824
2023-09-25	26.60	26.84	26.60	26.80	36540
2023-09-26	26.71	26.73	26.40	26.41	45028
2023-09-27	26.48	26.60	26.26	26.34	52858
2023-09-28	26.34	26.56	26.26	26.44	49779
2023-09-29	26.53	26.72	26.46	26.59	41740
2023-10-02	26.47	26.59	26.41	26.48	39217
2023-10-03	26.38	26.38	26.15	26.16	31906
2023-10-04	26.16	26.36	26.01	26.33	44447
2023-10-05	26.41	26.41	26.18	26.34	46757
2023-10-06	26.30	26.63	26.21	26.59	38970
2023-10-09	26.61	26.79	26.48	26.69	34384
2023-10-10	26.70	26.96	26.70	26.78	65908
2023-10-11	26.79	26.87	26.75	26.86	31052
2023-10-12	26.90	26.90	26.60	26.69	36980
2023-10-13	26.82	26.87	26.58	26.60	46335
2023-10-16	26.65	27.01	26.65	26.89	47912
2023-10-17	26.77	27.05	26.77	26.89	37199
2023-10-18	26.72	26.87	26.50	26.50	38985
2023-10-19	26.52	26.57	26.26	26.29	31713
2023-10-20	26.17	26.33	26.03	26.04	27367
2023-10-23	26.00	26.30	25.87	25.95	46441
2023-10-24	26.04	26.33	25.99	26.00	38980
2023-10-25	25.92	26.27	25.58	25.58	47295
2023-10-26	25.58	25.92	25.35	25.38	36112
2023-10-27	25.40	25.67	25.16	25.17	48472
2023-10-30	25.30	25.47	25.27	25.40	42962
2023-10-31	25.43	25.71	25.33	25.62	29323
2023-11-01	25.70	26.04	25.56	25.91	39948
2023-11-02	26.09	26.59	26.09	26.57	13061
2023-11-03	26.63	27.01	26.63	26.87	36032
2023-11-06	26.82	27.01	26.76	26.79	31517
2023-11-07	26.72	26.97	26.48	26.58	70972
2023-11-08	26.71	26.71	26.43	26.52	36470
2023-11-09	26.49	26.58	26.20	26.21	39409
2023-11-10	26.23	26.61	26.20	26.59	54047
2023-11-13	26.54	26.73	26.54	26.66	17125
2023-11-14	26.94	27.29	26.94	27.20	43041
2023-11-15	27.26	27.50	27.13	27.23	47448
2023-11-16	27.11	27.30	27.10	27.27	29180
2023-11-17	27.24	27.47	27.01	27.35	29361
2023-11-20	27.43	27.71	27.42	27.49	55049
2023-11-21	27.16	27.54	27.13	27.48	44025
2023-11-22	27.62	27.80	27.54	27.62	28293
2023-11-24	27.56	27.73	27.56	27.64	7773
2023-11-27	27.56	27.69	27.44	27.66	33370
2023-11-28	27.71	27.86	27.54	27.76	36094
2023-11-29	27.82	27.99	27.79	27.81	40949
2023-11-30	27.75	27.90	27.75	27.83	42705
2023-12-01	27.88	28.15	27.83	28.06	60175
2023-12-04	27.96	28.04	27.69	27.75	37670
2023-12-05	27.73	27.87	27.62	27.63	29594
2023-12-06	27.69	27.99	27.54	27.54	48641
2023-12-07	27.60	27.84	27.59	27.33	68754
2023-12-08	27.24	27.59	27.24	27.44	42575
2023-12-11	27.44	27.66	27.44	27.51	98486
2023-12-12	27.41	27.63	27.41	27.51	71211
2023-12-13	27.60	27.98	27.55	27.95	52135
2023-12-14	28.10	28.33	28.10	28.18	46963
2023-12-15	28.25	28.54	28.23	28.45	66473
2023-12-18	28.63	28.63	28.20	28.50	53640
2023-12-19	28.69	28.86	28.58	28.85	88615
2023-12-20	28.87	29.01	28.43	28.44	60150
2023-12-21	28.41	28.66	28.18	28.54	86791
2023-12-22	28.65	28.84	28.65	28.81	39678
2023-12-26	28.70	29.06	28.70	29.01	53120
2023-12-27	29.05	29.17	29.01	29.04	62103
2023-12-28	28.94	29.22	28.94	29.01	47451
2023-12-29	28.98	29.06	28.81	28.83	47379
2024-01-02	28.71	28.92	28.57	28.67	55823
2024-01-03	28.27	28.94	28.27	28.35	64540
2024-01-04	28.38	28.53	28.32	28.39	35874
2024-01-05	28.23	28.62	28.23	28.36	52851
2024-01-08	28.31	28.78	28.29	28.72	33072
2024-01-09	28.65	28.78	28.50	28.62	48404
2024-01-10	28.60	28.89	28.60	28.79	51165
2024-01-11	28.89	28.89	28.67	28.82	43864
2024-01-12	28.79	29.00	28.75	28.84	24100
2024-01-16	28.77	28.86	28.45	28.58	42160
2024-01-17	28.40	28.60	28.35	28.39	33391
2024-01-18	28.47	28.62	28.39	28.52	64416
2024-01-19	28.52	28.74	28.47	28.66	43345
2024-01-22	28.72	28.83	28.59	28.64	79213
2024-01-23	28.65	28.83	28.64	28.70	52219
2024-01-24	28.96	29.07	28.79	28.91	91569
2024-01-25	28.97	29.12	28.86	29.04	36875
2024-01-26	29.06	29.18	28.97	29.07	62963
2024-01-29	29.09	29.30	29.09	29.28	35193
2024-01-30	29.22	29.40	29.20	29.25	30867
2024-01-31	29.20	29.23	28.91	28.95	34518
2024-02-01	28.96	29.23	28.95	29.18	28980
2024-02-02	29.21	29.38	29.13	29.19	47087
2024-02-05	29.06	29.16	28.84	28.87	85079
2024-02-06	29.07	29.14	29.00	29.12	45288
2024-02-07	29.22	29.42	29.14	29.28	40959
2024-02-08	29.21	29.40	29.20	29.31	25596
2024-02-09	29.34	29.48	29.33	29.44	35466
2024-02-12	29.40	29.64	29.35	29.48	35020
2024-02-13	29.15	29.29	29.01	29.08	45365
2024-02-14	29.15	29.31	29.15	29.22	29426
2024-02-15	29.23	29.59	29.23	29.54	25308
2024-02-16	29.43	29.55	29.38	29.38	24273
2024-02-20	29.30	29.35	29.23	29.26	28996
2024-02-21	29.12	29.39	29.12	29.33	23257
2024-02-22	29.43	29.80	29.43	29.63	46781
2024-02-23	29.70	29.82	29.55	29.56	63028
2024-02-26	29.57	29.68	29.52	29.55	28958
2024-02-27	29.43	29.69	29.43	29.52	30650
2024-02-28	29.45	29.68	29.41	29.58	26099
2024-02-29	29.61	29.79	29.61	29.65	44828
2024-03-01	29.69	29.95	29.69	29.86	44560
2024-03-04	29.86	29.98	29.83	29.85	28948
2024-03-05	29.78	29.91	29.60	29.69	23555
2024-03-06	29.77	30.06	29.76	29.89	16351
2024-03-07	30.06	30.17	29.97	29.83	37034
2024-03-08	30.01	30.14	29.65	29.92	50361
2024-03-11	29.86	30.02	29.76	30.01	40406
2024-03-12	30.06	30.28	30.04	30.15	28420
2024-03-13	30.07	30.28	30.00	30.06	31315
2024-03-14	30.12	30.12	29.62	29.76	57109
2024-03-15	29.85	29.90	29.57	29.72	56701
2024-03-18	29.70	29.95	29.40	29.85	81418
2024-03-19	30.06	30.23	29.92	30.13	81842
2024-03-20	30.11	30.49	29.89	30.43	26769
2024-03-21	30.51	30.73	30.51	30.60	40613
2024-03-22	30.64	30.64	30.47	30.52	21606
2024-03-25	30.53	30.62	30.45	30.45	23117
2024-03-26	30.49	30.60	30.33	30.44	27920
2024-03-27	30.54	30.67	30.44	30.63	51003
2024-03-28	30.64	30.95	30.64	30.80	45686
2024-04-01	30.86	30.87	30.61	30.61	26770
2024-04-02	30.49	30.54	30.16	30.39	35942
2024-04-03	30.24	30.52	30.24	30.40	34761
2024-04-04	30.72	30.79	30.17	30.18	36104
2024-04-05	30.20	30.47	30.07	30.37	29250
2024-04-08	30.30	30.47	30.26	30.38	29792
2024-04-09	30.49	30.58	30.31	30.47	32561
2024-04-10	30.26	30.30	30.08	30.10	30084
2024-04-11	30.11	30.31	29.99	30.22	32665
2024-04-12	29.97	30.16	29.56	29.68	59608
2024-04-15	29.76	30.00	29.42	29.47	32997
2024-04-16	29.47	29.57	29.36	29.49	31663
2024-04-17	29.49	29.68	29.20	29.24	53911
2024-04-18	29.29	29.52	29.23	29.32	23551
2024-04-19	29.31	29.52	29.25	29.27	38379
2024-04-22	29.41	29.68	29.26	29.57	29168
2024-04-23	29.81	29.98	29.68	29.96	23709
2024-04-24	29.97	29.97	29.74	29.76	45863
2024-04-25	29.58	29.59	29.36	29.46	35853
2024-04-26	29.49	29.83	29.41	29.73	24673
2024-04-29	29.86	29.90	29.76	29.79	30151
2024-04-30	29.84	29.87	29.58	29.59	27513
2024-05-01	29.47	29.83	29.47	29.52	43061
2024-05-02	29.71	29.79	29.52	29.65	29839
2024-05-03	29.75	30.03	29.75	29.92	62202
2024-05-06	30.05	30.21	30.01	30.13	33521
2024-05-07	30.20	30.35	30.20	30.28	22195
2024-05-08	30.26	30.31	30.07	30.25	19214
2024-05-09	30.20	30.54	30.20	30.35	45761
2024-05-10	30.49	30.54	30.33	30.45	21319
2024-05-13	30.52	30.57	30.30	30.37	31210
2024-05-14	30.37	30.49	30.33	30.33	56839
2024-05-15	30.48	30.77	30.45	30.72	37257
2024-05-16	30.75	30.82	30.59	30.73	27247
2024-05-17	30.85	30.85	30.59	30.76	20436
2024-05-20	30.76	30.91	30.76	30.84	17910
2024-05-21	30.69	31.00	30.69	30.95	26314
2024-05-22	30.98	31.00	30.75	30.79	27319
2024-05-23	30.85	30.87	30.50	30.53	23191
2024-05-24	30.70	30.87	30.68	30.80	23206
2024-05-28	30.75	30.86	30.55	30.58	27186
2024-05-29	30.52	30.52	30.31	30.33	25403
2024-05-30	30.24	30.53	30.24	30.39	27610
2024-05-31	30.52	30.80	30.40	30.79	21257
2024-06-03	30.83	31.01	30.67	30.74	14295
2024-06-04	30.72	30.91	30.72	30.82	9087
2024-06-05	30.91	31.29	30.52	30.99	16111
2024-06-06	30.92	31.11	30.92	30.95	13522
2024-06-07	30.88	31.12	30.74	30.45	17619
2024-06-10	30.56	30.69	30.26	30.38	23734
2024-06-11	30.31	30.76	30.31	30.49	23134
2024-06-12	30.66	30.90	30.60	30.68	32242
2024-06-13	30.51	30.70	30.40	30.51	41425
2024-06-14	30.38	30.54	30.29	30.48	31444
2024-06-17	30.46	30.86	30.44	30.82	49514
2024-06-18	31.08	31.08	30.77	30.83	56536
2024-06-20	30.71	30.84	30.60	30.69	44660
2024-06-21	30.62	31.08	30.62	30.92	47269
2024-06-24	30.93	31.05	30.80	30.80	29587
2024-06-25	30.85	30.98	30.80	30.83	26468
2024-06-26	30.77	30.95	30.60	30.67	89597
2024-06-27	30.70	30.99	30.70	30.81	25720
2024-06-28	30.84	31.16	30.84	30.97	40123
2024-07-01	30.69	31.07	30.69	30.84	50396
2024-07-02	30.71	31.01	30.71	30.95	62161
2024-07-03	30.95	31.24	30.62	31.24	18919
2024-07-05	31.25	31.33	31.19	31.31	36214
2024-07-08	31.19	31.38	31.16	31.22	35661
2024-07-09	31.25	31.51	31.25	31.29	39192
2024-07-10	31.11	31.67	31.11	31.63	31146
2024-07-11	31.64	31.77	31.45	31.48	41819
2024-07-12	31.51	31.81	31.51	31.65	26641
2024-07-15	31.67	32.00	31.63	31.75	46169
2024-07-16	31.76	32.25	31.68	31.87	58884
2024-07-17	31.71	31.95	31.60	31.82	24756
2024-07-18	31.87	31.90	31.28	31.31	52405
2024-07-19	31.41	31.54	30.60	31.06	63713
2024-07-22	31.08	31.47	31.08	31.43	45237
2024-07-23	31.43	31.59	31.37	31.44	34189
2024-07-24	31.17	31.26	30.97	31.03	42110
2024-07-25	31.03	31.40	31.03	31.06	34672
2024-07-26	31.26	31.46	31.20	31.45	41219
2024-07-29	31.50	31.70	31.35	31.60	32904
2024-07-30	31.54	31.72	31.54	31.55	18769
2024-07-31	31.86	32.24	31.77	31.88	28328
2024-08-01	31.97	32.05	31.48	31.57	40786
2024-08-02	31.29	31.53	30.63	30.90	63864
2024-08-05	29.17	30.31	29.17	29.86	126516
2024-08-06	29.87	30.58	29.87	30.38	149882
2024-08-07	30.67	31.15	30.25	30.31	63935
2024-08-08	30.48	30.79	30.16	30.67	85233
2024-08-09	30.41	30.81	30.41	30.75	90530
2024-08-12	30.62	30.98	30.62	30.79	36766
2024-08-13	30.86	31.20	30.75	31.09	58625
2024-08-14	31.16	31.26	31.07	31.21	28699
2024-08-15	31.39	31.72	31.30	31.49	25762
2024-08-16	31.48	31.78	31.42	31.68	32446
2024-08-19	31.71	31.99	31.65	31.94	29561
2024-08-20	32.02	32.06	31.82	31.92	35206
2024-08-21	31.96	32.09	31.85	31.86	38951
2024-08-22	31.76	32.15	31.68	31.68	42685
2024-08-23	31.71	32.17	31.71	32.06	35868
2024-08-26	31.99	32.18	31.99	32.12	39450
2024-08-27	31.96	32.20	31.91	32.10	32122
2024-08-28	32.17	32.32	32.01	32.01	34463
2024-08-29	31.98	32.39	31.98	32.11	36169
2024-08-30	32.12	32.36	32.10	32.24	32999
2024-09-03	32.09	32.23	31.70	31.77	34800
2024-09-04	31.72	32.26	31.70	31.92	33196
2024-09-05	31.95	32.15	31.84	31.97	38287
2024-09-06	32.06	32.06	31.48	31.54	35487
2024-09-09	31.67	32.08	31.65	31.74	11187
2024-09-10	31.84	31.84	31.60	31.78	20864
2024-09-11	31.84	31.94	31.48	31.94	32675
2024-09-12	32.05	32.15	31.84	31.82	12048
2024-09-13	31.97	32.25	31.61	32.16	25998
2024-09-16	32.13	32.40	31.99	32.18	30726
2024-09-17	32.34	32.50	32.27	32.44	29929
2024-09-18	32.56	32.66	32.23	32.36	28143
2024-09-19	32.76	32.87	32.38	32.60	40198
2024-09-20	32.59	32.74	32.31	32.74	51468
2024-09-23	32.98	33.07	32.63	32.82	75245
2024-09-24	32.97	32.97	32.66	32.79	44422
2024-09-25	32.79	32.80	32.55	32.77	37979
2024-09-26	32.80	32.90	32.68	32.69	41809
2024-09-27	32.88	32.91	32.80	32.81	20537
2024-09-30	32.75	33.12	32.68	33.04	33715
2024-10-01	33.00	33.00	32.79	32.89	40079
2024-10-02	32.81	33.07	32.75	32.90	28138
2024-10-03	32.96	32.96	32.75	32.85	27337
2024-10-04	33.03	33.20	32.87	33.05	26812
2024-10-07	33.00	33.19	32.85	32.86	28704
2024-10-08	33.01	33.12	32.86	32.97	38587
2024-10-09	32.84	33.25	32.84	33.18	29854
2024-10-10	32.92	33.21	32.92	33.08	32444
2024-10-11	33.03	33.41	32.99	33.31	23244
2024-10-14	33.43	33.57	33.43	33.48	19080
2024-10-15	33.50	33.61	33.36	33.36	32250
2024-10-16	33.36	33.61	33.36	33.44	23853
2024-10-17	33.61	33.61	33.44	33.44	28883
2024-10-18	33.55	33.66	33.45	33.50	21469
2024-10-21	33.47	33.47	33.28	33.33	18382
2024-10-22	33.33	33.48	33.28	33.40	20296
2024-10-23	33.25	33.33	32.92	33.07	28977
2024-10-24	33.09	33.24	32.89	33.14	30785
2024-10-25	33.10	33.39	33.07	33.10	48192
2024-10-28	33.20	33.32	32.84	33.10	79033
2024-10-29	32.95	33.20	32.95	33.16	19511
2024-10-30	33.01	33.36	32.90	33.08	25635
2024-10-31	32.88	33.01	32.68	32.74	21453
2024-11-01	32.86	33.12	32.68	32.88	31566
2024-11-04	32.82	33.02	32.75	32.77	26229
2024-11-05	32.69	33.13	32.69	33.06	23230
2024-11-06	33.51	33.84	33.50	33.76	47115
2024-11-07	33.77	33.98	33.58	33.89	30216
2024-11-08	33.95	34.17	33.89	34.10	41026
2024-11-11	33.55	34.30	33.55	34.06	36127
2024-11-12	34.10	34.21	33.55	33.78	103888
2024-11-13	33.80	33.95	33.63	33.71	36111
2024-11-14	33.72	33.96	33.41	33.51	35803
2024-11-15	33.50	33.50	33.25	33.29	26020
2024-11-18	33.23	33.77	33.23	33.70	40886
2024-11-19	33.40	33.75	33.35	33.60	54465
2024-11-20	33.54	33.97	33.53	33.60	26208
2024-11-21	33.73	33.86	33.65	33.78	30752
2024-11-22	33.65	34.02	33.65	33.89	38462
2024-11-25	34.02	34.36	34.02	34.03	45125
2024-11-26	34.09	34.50	33.99	34.18	54830
2024-11-27	34.28	34.58	34.18	34.18	23891
2024-11-29	34.23	34.63	34.23	34.48	19671
2024-12-02	34.35	34.57	34.31	34.46	54163
2024-12-03	34.50	34.65	34.42	34.50	37348
2024-12-04	34.58	34.80	34.40	34.55	47208
2024-12-05	34.65	34.75	34.59	34.59	45328
2024-12-06	34.66	34.82	34.62	34.67	59475
2024-12-09	34.70	34.81	34.36	34.39	41671
2024-12-10	34.40	34.51	34.15	34.18	43795
2024-12-11	34.34	34.60	34.12	34.19	52955
2024-12-12	34.16	34.34	34.03	31.84	35543
2024-12-13	32.07	32.69	31.83	32.03	30024
2024-12-16	32.06	32.16	31.95	32.04	42686
2024-12-17	31.91	32.23	31.78	31.82	55359
2024-12-18	31.81	32.04	31.03	31.12	80652
2024-12-19	31.15	31.41	30.91	31.01	44595
2024-12-20	31.10	31.62	30.58	31.42	80156
2024-12-23	31.72	32.29	31.40	31.73	141822
2024-12-24	31.84	32.29	31.60	31.94	51196
2024-12-26	31.97	32.37	31.80	32.04	46801
2024-12-27	31.79	32.02	31.49	31.72	43107
2024-12-30	31.48	31.79	31.42	31.64	48807
2024-12-31	31.72	31.82	31.61	31.69	40432
2025-01-02	31.81	32.01	31.14	31.29	165462
2025-01-03	31.44	31.71	31.30	31.61	34356
2025-01-06	31.81	32.06	31.76	31.77	39263
2025-01-07	31.90	31.92	31.65	31.69	46325
2025-01-08	31.65	31.79	31.55	31.72	33748
2025-01-10	31.41	31.59	31.17	31.27	78009
2025-01-13	31.02	31.45	30.97	31.30	60292
2025-01-14	31.40	31.71	31.18	31.40	42174
2025-01-15	31.69	32.14	31.68	31.97	25238
2025-01-16	32.02	32.20	31.92	32.04	33818
2025-01-17	32.17	32.54	32.17	32.31	36910
2025-01-21	32.42	32.58	32.33	32.52	37187
2025-01-22	32.64	32.85	32.60	32.67	55864
2025-01-23	32.63	32.90	32.63	32.78	49230
2025-01-24	32.78	33.07	32.78	32.91	52754
2025-01-27	32.39	32.94	32.39	32.62	73106
2025-01-28	32.67	32.99	32.61	32.73	74117
2025-01-29	32.71	32.92	32.60	32.70	42278
2025-01-30	32.69	33.03	32.60	32.64	57369
2025-01-31	32.74	32.97	32.60	32.68	33383
2025-02-03	32.41	32.57	32.18	32.35	45749
2025-02-04	32.48	32.74	32.48	32.57	41538
2025-02-05	32.47	32.71	32.43	32.67	36665
2025-02-06	32.58	32.87	32.58	32.71	34447
2025-02-07	32.90	32.91	32.52	32.54	41655
2025-02-10	32.55	32.70	32.34	32.38	95343
2025-02-11	32.38	32.56	32.03	32.51	92321
2025-02-12	32.18	32.42	31.83	32.37	73826
2025-02-13	32.53	32.72	32.35	32.66	39511
2025-02-14	32.76	32.82	32.57	32.64	49534
2025-02-18	32.64	33.35	32.60	32.83	43177
2025-02-19	32.83	33.00	32.76	32.88	39654
2025-02-20	32.81	33.13	32.68	32.78	37008
2025-02-21	32.81	33.05	32.52	32.59	49056
2025-02-24	32.55	32.84	32.41	32.41	49177
2025-02-25	32.51	32.95	32.24	32.32	46878
2025-02-26	32.43	32.72	32.10	32.18	57749
2025-02-27	32.29	32.36	31.80	31.92	63212
2025-02-28	31.82	32.35	31.68	32.06	61432
2025-03-03	32.12	32.44	31.69	31.69	45346
2025-03-04	31.53	31.76	31.34	31.40	64180
2025-03-05	31.29	31.84	31.29	31.64	43025
2025-03-06	31.32	31.60	31.14	31.21	54963
2025-03-07	31.20	31.49	31.12	31.41	44978
2025-03-10	31.11	31.53	30.70	30.90	50206
2025-03-11	30.87	31.14	30.47	30.64	60917
2025-03-12	30.77	30.91	30.60	30.66	44691
2025-03-13	30.56	30.94	30.32	30.40	26818
2025-03-14	30.45	30.91	30.45	30.82	29454
2025-03-17	30.90	31.23	30.69	30.74	11146
2025-03-18	30.48	30.62	30.42	30.48	19154
2025-03-19	30.53	30.91	30.26	30.74	47267
2025-03-20	30.72	30.88	30.60	30.70	29850
2025-03-21	30.61	30.67	30.34	30.61	33506
2025-03-24	30.77	31.09	30.75	31.01	41864
2025-03-25	31.16	31.44	31.13	31.36	60010
2025-03-26	31.25	31.81	31.07	31.13	101544
2025-03-27	31.00	31.37	30.90	31.10	32481
2025-03-28	30.96	31.07	30.53	30.56	20552
2025-03-31	30.33	30.77	30.15	30.67	27002
2025-04-01	30.60	31.00	30.40	30.66	70100
2025-04-02	30.86	31.13	30.41	30.79	62476
2025-04-03	30.18	30.18	29.53	29.60	53569
2025-04-04	29.43	29.43	27.91	28.06	64522
2025-04-07	26.65	28.71	26.54	27.37	114962
2025-04-08	28.00	29.04	27.27	27.39	83625
2025-04-09	27.49	29.51	27.08	29.38	113070
2025-04-10	29.23	29.74	27.77	28.24	94524
2025-04-11	28.24	28.84	28.23	28.63	40486
2025-04-14	28.74	29.26	28.21	28.77	68063
2025-04-15	28.78	29.20	28.53	28.78	25941
2025-04-16	28.47	28.91	28.21	28.27	45780
2025-04-17	28.36	28.69	28.22	28.48	40881
2025-04-21	28.19	28.40	27.51	27.86	99040
2025-04-22	27.99	28.51	27.99	28.42	82306
2025-04-23	29.00	29.32	28.68	28.73	105939
2025-04-24	28.88	29.40	28.81	29.25	52909
2025-04-25	29.35	29.62	28.92	29.47	25644
2025-04-28	29.57	29.78	29.29	29.44	68117
2025-04-29	29.44	29.72	29.41	29.61	61704
2025-04-30	29.42	29.77	29.10	29.77	57811
2025-05-01	30.00	30.20	29.93	30.02	58327
2025-05-02	30.24	30.39	30.15	30.26	53923
2025-05-05	30.08	30.37	30.05	30.11	33797
2025-05-06	30.07	30.43	29.90	30.05	43938
2025-05-07	30.00	30.28	29.92	30.07	39187
2025-05-08	30.04	30.46	30.04	30.21	30060
2025-05-09	30.28	30.46	30.16	30.33	43408
2025-05-12	31.00	31.29	30.62	30.94	65590
2025-05-13	30.97	31.34	30.97	31.12	45287
2025-05-14	31.12	31.32	30.84	31.18	33563
2025-05-15	31.18	31.32	31.05	31.28	30413
2025-05-16	31.34	31.48	31.09	31.41	26487
2025-05-19	31.04	31.56	31.00	31.40	27783
2025-05-20	31.31	31.52	31.23	31.34	41909
2025-05-21	31.25	31.44	30.93	31.03	30246
2025-05-22	31.09	31.09	30.81	30.97	26737
2025-05-23	30.62	31.06	30.62	30.80	18179
2025-05-27	30.95	31.39	30.88	31.18	30628
2025-05-28	31.20	31.38	31.03	31.12	32218
2025-05-29	31.10	31.79	30.92	31.13	44167
2025-05-30	31.18	31.39	31.07	31.19	28489
2025-06-02	31.18	31.34	30.91	31.27	29595
2025-06-03	31.26	31.53	31.07	31.42	25045
2025-06-04	31.43	31.72	31.41	31.41	24035
2025-06-05	31.49	31.66	31.37	31.38	32154
2025-06-06	31.63	31.96	31.47	31.61	44748
2025-06-09	31.62	31.86	31.61	31.64	12164
2025-06-10	31.54	31.95	31.54	31.82	20107
2025-06-11	31.74	32.12	31.74	31.80	12509
2025-06-12	31.61	31.97	31.61	31.84	27307
2025-06-13	31.71	31.80	31.43	30.39	50675
2025-06-16	30.59	30.99	30.40	30.79	53779
2025-06-17	30.63	30.91	30.62	30.63	47729
2025-06-18	30.53	30.88	30.53	30.62	44756
2025-06-20	30.70	30.86	30.50	30.67	49741
2025-06-23	30.58	30.85	30.54	30.72	30394
2025-06-24	30.86	31.20	30.86	31.10	72378
2025-06-25	30.98	31.35	30.98	31.20	95876
2025-06-26	31.16	31.67	30.94	31.30	55162
2025-06-27	31.54	31.67	31.24	31.55	137052
2025-06-30	31.54	31.87	31.44	31.66	37273
2025-07-01	31.62	31.92	31.44	31.76	23457
2025-07-02	31.79	31.90	31.60	31.79	74489
2025-07-03	31.69	32.11	31.66	32.04	31603
2025-07-07	31.94	32.14	31.68	31.70	28186
2025-07-08	31.73	31.88	31.59	31.72	20815
2025-07-09	31.71	31.93	31.66	31.86	26683
2025-07-10	31.87	32.02	31.76	31.93	43718

Explore More About TY

Coins representing dividend payouts and trends

TY Dividend History

Discover Tri Continental Corporation'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

TY Stock Split History

Discover Tri Continental Corporation'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

TY Historical Prices

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

Web Analytics