CADE Historical Prices

Summary

Key Stock Metrics

25.22

(April 7, 2025)

52-Week Low

40.20

(November 25, 2024)

52-Week High

40.20

(November 25, 2024)

All-Time High

31.36

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-27	9.38	9.38	9.13	9.13	3997
1993-07-28	9.13	9.13	9.13	9.13	6398
1993-07-29	9.38	9.38	9.38	9.38	395
1993-07-30	9.13	9.38	9.13	9.38	9595
1993-08-02	9.13	9.38	9.13	9.38	3197
1993-08-03	9.16	9.38	9.13	9.38	106398
1993-08-04	9.38	9.38	9.22	9.38	9995
1993-08-05	9.13	9.38	9.13	9.13	3197
1993-08-06	9.13	9.31	9.13	9.22	29596
1993-08-09	9.13	9.38	9.13	9.25	26399
1993-08-10	9.13	9.25	9.13	9.25	20796
1993-08-11	9.25	9.41	9.13	9.38	241196
1993-08-12	9.41	9.50	9.25	9.41	21997
1993-08-13	9.44	9.44	9.25	9.25	10796
1993-08-16	9.44	9.44	9.25	9.25	795
1993-08-17	9.25	9.25	9.25	9.25	395
1993-08-18	9.50	9.50	9.34	9.50	47196
1993-08-19	9.50	9.50	9.38	9.38	13197
1993-08-20	9.50	9.50	9.50	9.50	795
1993-08-23	9.38	9.50	9.38	9.44	11196
1993-08-24	9.38	9.38	9.38	9.38	1196
1993-08-25	9.38	9.50	9.38	9.50	28796
1993-08-26	9.38	9.50	9.38	9.44	4397
1993-08-27	9.50	9.50	9.38	9.47	11996
1993-08-30	9.38	9.50	9.38	9.50	3997
1993-08-31	9.38	9.50	9.38	9.50	8799
1993-09-01	9.38	9.50	9.38	9.50	7999
1993-09-02	9.47	9.50	9.38	9.38	75596
1993-09-03	9.38	9.38	9.38	9.38	395
1993-09-07	9.38	9.38	9.13	9.13	2396
1993-09-08	9.13	9.38	9.13	9.38	795
1993-09-09	9.13	9.16	9.13	9.16	9995
1993-09-10	9.38	9.38	9.38	9.38	395
1993-09-13	9.13	9.19	9.13	9.19	8399
1993-09-14	9.19	9.19	9.19	9.19	395
1993-09-15	9.13	9.38	9.13	9.38	3597
1993-09-16	9.38	9.38	9.25	9.25	41197
1993-09-17	9.25	9.50	9.25	9.28	63199
1993-09-20	9.25	9.50	9.25	9.50	28796
1993-09-21	9.50	9.50	9.50	9.50	3597
1993-09-22	9.25	9.50	9.25	9.50	2396
1993-09-23	9.50	9.88	9.50	9.50	32397
1993-09-24	9.88	9.88	9.88	9.88	3597
1993-09-27	9.50	9.88	9.50	9.50	20796
1993-09-28	9.56	9.88	9.56	9.81	25999
1993-09-29	9.63	9.63	9.63	9.63	795
1993-09-30	9.75	10.00	9.63	10.00	33598
1993-10-01	9.75	10.25	9.75	10.16	90799
1993-10-04	10.00	10.50	10.00	10.06	35199
1993-10-05	10.06	10.38	10.00	10.25	10396
1993-10-06	10.00	10.38	10.00	10.38	53599
1993-10-07	10.25	10.25	10.00	10.00	795
1993-10-08	10.13	10.50	10.13	10.50	3597
1993-10-11	10.50	10.50	10.31	10.50	8799
1993-10-12	10.25	10.25	10.25	10.25	2796
1993-10-14	10.38	10.38	10.38	10.38	13197
1993-10-15	10.31	10.63	10.13	10.63	46395
1993-10-18	10.50	10.50	10.13	10.16	8799
1993-10-19	10.13	10.50	10.13	10.25	20796
1993-10-20	10.00	10.25	10.00	10.00	3597
1993-10-21	9.88	9.88	9.88	9.88	1996
1993-10-22	9.88	9.88	9.88	9.88	1996
1993-10-25	9.88	10.19	9.88	10.19	3597
1993-10-26	10.16	10.16	9.88	9.88	7999
1993-10-27	10.13	10.13	9.75	9.75	13997
1993-10-28	9.75	10.00	9.75	9.97	13597
1993-10-29	10.06	10.13	9.75	10.13	16799
1993-11-01	9.91	10.19	9.91	9.94	43198
1993-11-02	10.19	10.19	10.19	10.19	10796
1993-11-03	10.06	10.06	9.75	9.75	5598
1993-11-04	9.75	9.97	9.75	9.75	13997
1993-11-05	10.19	10.19	9.75	10.19	33198
1993-11-08	8.25	8.69	8.25	8.69	3600
1993-11-09	8.25	8.50	8.25	8.31	3200
1993-11-10	8.75	8.75	8.75	8.75	1600
1993-11-11	8.72	8.72	8.44	8.44	6400
1993-11-12	8.50	8.75	8.50	8.63	18800
1993-11-15	8.75	8.75	8.50	8.75	10400
1993-11-16	8.50	8.50	8.50	8.50	800
1993-11-17	8.50	8.63	8.50	8.63	15200
1993-11-18	8.38	8.50	8.38	8.38	13200
1993-11-19	8.38	8.38	8.38	8.38	2000
1993-11-22	8.38	8.38	8.25	8.25	20400
1993-11-23	8.25	8.50	8.25	8.50	54800
1993-11-24	8.25	8.25	8.25	8.25	11600
1993-11-29	8.25	8.63	8.25	8.63	2000
1993-11-30	8.25	8.25	8.13	8.13	27600
1993-12-01	8.31	8.50	8.31	8.50	11200
1993-12-02	8.38	8.38	8.13	8.13	13600
1993-12-03	8.13	8.16	8.13	8.16	8000
1993-12-06	8.13	8.13	8.13	8.13	1600
1993-12-07	8.25	8.25	8.13	8.13	26800
1993-12-08	8.38	8.38	8.00	8.00	41600
1993-12-09	8.00	8.31	8.00	8.00	12400
1993-12-10	8.00	8.25	8.00	8.00	34800
1993-12-13	8.03	8.19	8.00	8.00	36400
1993-12-14	8.00	8.00	7.88	7.88	6000
1993-12-15	7.88	8.00	7.88	8.00	10800
1993-12-16	8.13	8.13	7.75	7.84	4400
1993-12-17	7.75	8.13	7.75	7.75	6400
1993-12-21	8.19	8.19	8.00	8.19	8000
1993-12-22	7.75	7.75	7.75	7.75	1200
1993-12-23	7.75	7.75	7.75	7.75	800
1993-12-27	8.19	8.19	7.75	7.75	2800
1993-12-28	7.75	7.75	7.75	7.75	2000
1993-12-29	7.75	8.19	7.75	8.13	8400
1993-12-30	7.75	7.75	7.75	7.75	800
1993-12-31	7.75	8.25	7.75	8.25	61600
1994-01-03	8.25	8.25	7.75	8.25	100400
1994-01-04	8.25	8.25	7.75	7.75	16400
1994-01-06	8.22	8.22	7.75	7.75	9200
1994-01-07	8.13	8.13	7.75	7.75	14800
1994-01-10	8.00	8.13	7.75	7.75	39600
1994-01-11	7.75	7.75	7.75	7.75	3600
1994-01-12	7.78	8.06	7.75	7.75	61600
1994-01-13	7.75	8.13	7.75	8.13	54800
1994-01-14	8.13	8.13	7.75	7.75	2800
1994-01-17	7.75	7.75	7.75	7.75	800
1994-01-18	7.75	7.94	7.75	7.94	7600
1994-01-19	8.13	8.13	7.75	7.75	5600
1994-01-20	8.13	8.13	7.38	7.50	30400
1994-01-21	7.75	7.75	7.25	7.25	3600
1994-01-24	7.25	7.56	7.25	7.28	8800
1994-01-25	7.50	7.50	7.50	7.50	20000
1994-01-26	7.38	7.75	7.25	7.63	38800
1994-01-27	7.50	7.56	7.50	7.56	28000
1994-01-28	7.38	7.69	7.38	7.69	8000
1994-01-31	7.38	7.81	7.38	7.81	17200
1994-02-01	7.81	7.81	7.38	7.38	6000
1994-02-02	7.69	7.81	7.38	7.38	22800
1994-02-03	7.38	7.81	7.38	7.75	16000
1994-02-04	7.38	7.63	7.38	7.50	30800
1994-02-07	7.31	7.63	7.31	7.31	10000
1994-02-08	7.31	7.69	7.31	7.63	8400
1994-02-09	7.44	7.63	7.44	7.63	28000
1994-02-10	7.31	7.31	7.31	7.31	800
1994-02-11	7.31	7.31	7.31	7.31	400
1994-02-14	7.38	7.75	7.38	7.75	1600
1994-02-15	7.75	7.75	7.38	7.38	1200
1994-02-16	7.38	7.38	7.38	7.38	1600
1994-02-17	7.38	7.69	7.38	7.69	46000
1994-02-18	7.38	7.69	7.38	7.69	10800
1994-02-22	7.38	7.69	7.38	7.69	7600
1994-02-23	7.38	7.69	7.38	7.69	61600
1994-02-24	7.75	7.75	7.50	7.50	28000
1994-02-25	7.38	7.38	7.38	7.38	1600
1994-02-28	7.38	7.75	7.38	7.75	8800
1994-03-01	7.75	7.75	7.38	7.75	16000
1994-03-02	7.38	7.75	7.38	7.50	26800
1994-03-03	7.88	7.88	7.38	7.38	2400
1994-03-04	7.88	7.88	7.50	7.75	27200
1994-03-07	7.88	7.88	7.50	7.50	22000
1994-03-08	7.88	7.88	7.50	7.88	2000
1994-03-09	7.88	7.88	7.56	7.56	19200
1994-03-10	7.50	7.50	7.50	7.50	1600
1994-03-11	7.50	7.75	7.50	7.50	3200
1994-03-14	8.00	8.00	7.88	7.88	800
1994-03-15	7.50	7.66	7.50	7.66	4400
1994-03-16	7.50	7.88	7.50	7.88	10400
1994-03-17	8.00	8.00	7.50	7.88	12400
1994-03-18	7.50	7.50	7.50	7.50	1200
1994-03-21	7.50	7.50	7.50	7.50	4000
1994-03-22	7.75	7.88	7.50	7.88	8400
1994-03-23	7.75	7.88	7.75	7.88	18400
1994-03-24	7.50	7.50	7.50	7.50	7200
1994-03-25	7.50	7.50	7.50	7.50	1600
1994-03-28	7.50	7.75	7.50	7.50	2400
1994-03-29	7.50	7.75	7.50	7.50	10400
1994-03-30	7.50	7.88	7.50	7.75	14800
1994-03-31	7.50	7.75	7.50	7.50	51200
1994-04-04	7.63	7.63	7.38	7.63	63200
1994-04-05	7.75	7.75	7.50	7.66	44400
1994-04-06	7.75	7.75	7.38	7.50	28400
1994-04-07	7.50	7.75	7.50	7.50	22800
1994-04-08	7.63	7.75	7.50	7.75	4800
1994-04-11	7.38	7.38	7.38	7.38	1200
1994-04-12	7.75	7.75	7.75	7.75	1200
1994-04-13	7.50	7.56	7.38	7.56	23200
1994-04-15	7.38	7.75	7.38	7.75	3600
1994-04-18	7.56	7.56	7.38	7.56	12400
1994-04-19	7.38	7.38	7.38	7.38	6000
1994-04-20	7.25	7.25	7.25	7.25	2000
1994-04-21	7.25	7.25	7.25	7.25	1600
1994-04-22	7.25	7.25	7.25	7.25	800
1994-04-25	7.25	7.50	7.25	7.25	78000
1994-04-26	7.25	7.44	7.25	7.25	12000
1994-04-28	7.44	7.44	7.25	7.44	15200
1994-04-29	7.25	7.25	7.25	7.25	400
1994-05-02	7.50	7.63	7.38	7.63	29600
1994-05-03	7.38	7.50	7.28	7.50	7200
1994-05-05	7.38	7.50	7.38	7.50	1200
1994-05-06	7.50	7.50	7.50	7.50	1600
1994-05-09	7.25	7.25	7.25	7.25	2000
1994-05-10	7.25	7.63	7.25	7.25	2800
1994-05-11	7.47	7.47	7.47	7.47	4800
1994-05-12	7.50	7.75	7.38	7.63	141200
1994-05-13	7.38	7.38	7.38	7.38	2800
1994-05-16	7.56	7.75	7.38	7.38	173600
1994-05-17	7.56	7.59	7.53	7.56	78000
1994-05-18	7.75	7.75	7.50	7.56	70800
1994-05-19	7.38	7.63	7.38	7.50	242400
1994-05-20	7.50	7.50	7.38	7.38	2800
1994-05-23	7.50	7.50	7.50	7.50	4800
1994-05-24	7.44	7.63	7.44	7.63	4800
1994-05-25	7.44	7.72	7.38	7.50	84800
1994-05-26	7.75	7.75	7.44	7.44	2800
1994-06-01	7.50	7.50	7.50	7.50	4000
1994-06-02	7.50	8.06	7.50	7.63	36400
1994-06-06	8.06	8.09	7.75	8.09	19200
1994-06-07	8.13	8.13	7.81	8.13	7600
1994-06-08	8.13	8.13	7.81	7.91	26800
1994-06-09	7.88	8.13	7.81	8.13	3600
1994-06-10	7.88	8.13	7.88	8.13	41200
1994-06-13	8.06	8.06	7.88	7.88	14000
1994-06-14	7.88	8.00	7.88	8.00	3200
1994-06-15	8.13	8.13	8.00	8.13	22400
1994-06-16	8.03	8.03	7.88	7.88	16800
1994-06-17	8.19	8.19	8.00	8.00	27200
1994-06-20	7.88	7.88	7.88	7.88	1600
1994-06-21	8.00	8.00	7.88	7.88	3200
1994-06-22	8.13	8.31	7.88	8.31	22000
1994-06-23	8.31	8.31	8.31	8.31	3600
1994-06-24	8.09	8.31	8.09	8.31	10800
1994-06-27	7.88	7.94	7.88	7.94	1200
1994-06-28	7.94	8.31	7.94	7.94	7200
1994-06-29	7.94	8.16	7.94	8.13	12000
1994-06-30	7.94	8.31	7.94	8.31	22000
1994-07-01	8.28	8.75	8.06	8.75	199600
1994-07-05	8.56	8.81	8.44	8.81	111200
1994-07-06	8.88	8.94	8.63	8.75	98000
1994-07-07	8.84	9.00	8.81	8.81	58800
1994-07-08	9.00	9.00	8.56	9.00	10800
1994-07-11	8.56	8.56	8.56	8.56	400
1994-07-12	8.50	9.00	8.50	8.75	8000
1994-07-13	8.69	9.00	8.56	8.84	6800
1994-07-14	8.50	9.00	8.50	9.00	1600
1994-07-15	8.50	9.00	8.50	9.00	4800
1994-07-18	8.75	8.75	8.75	8.75	1200
1994-07-19	8.50	8.50	8.50	8.50	800
1994-07-20	8.75	8.88	8.50	8.88	12000
1994-07-21	8.50	8.50	8.50	8.50	6800
1994-07-22	8.69	8.88	8.50	8.69	9200
1994-07-25	8.88	9.06	8.63	8.63	140400
1994-07-26	8.56	8.94	8.50	8.50	1200
1994-07-27	9.00	9.00	9.00	9.00	400
1994-07-29	8.94	8.94	8.50	8.63	9200
1994-08-01	8.75	8.94	8.50	8.50	4800
1994-08-02	8.50	8.75	8.50	8.50	8400
1994-08-03	8.50	8.88	8.50	8.88	17200
1994-08-04	8.50	8.63	8.50	8.63	22400
1994-08-05	8.72	8.72	8.50	8.50	152000
1994-08-08	8.50	8.69	8.50	8.69	43600
1994-08-09	8.88	8.88	8.56	8.56	4800
1994-08-10	8.50	8.69	8.50	8.50	14000
1994-08-11	8.69	8.88	8.50	8.88	6000
1994-08-12	8.88	8.88	8.50	8.50	1600
1994-08-15	8.88	8.88	8.75	8.75	8800
1994-08-16	8.75	8.88	8.50	8.88	3600
1994-08-17	8.88	8.88	8.53	8.53	5200
1994-08-18	8.50	8.56	8.50	8.56	800
1994-08-19	8.94	8.94	8.94	8.94	2000
1994-08-22	8.56	8.94	8.56	8.94	3200
1994-08-23	8.75	8.75	8.75	8.75	800
1994-08-24	8.56	8.56	8.56	8.56	800
1994-08-25	8.94	8.94	8.56	8.75	4800
1994-08-26	8.94	8.94	8.63	8.63	2400
1994-08-29	8.56	8.88	8.56	8.75	18800
1994-08-30	8.63	9.06	8.63	9.06	2000
1994-08-31	8.63	9.06	8.63	9.00	6400
1994-09-01	8.63	9.06	8.63	9.06	3600
1994-09-02	8.63	9.06	8.63	8.63	14000
1994-09-06	8.94	8.94	8.94	8.94	2800
1994-09-07	8.63	8.88	8.63	8.81	29600
1994-09-08	8.81	8.81	8.63	8.63	800
1994-09-09	8.63	8.63	8.63	8.63	400
1994-09-12	8.63	9.00	8.63	9.00	3200
1994-09-13	8.63	8.81	8.63	8.63	4000
1994-09-15	8.63	8.94	8.63	8.63	56800
1994-09-16	9.00	9.00	8.63	8.63	6800
1994-09-19	9.00	9.00	8.75	8.75	3200
1994-09-20	8.81	8.81	8.63	8.81	2000
1994-09-21	8.63	8.81	8.63	8.63	12800
1994-09-22	9.00	9.00	8.81	8.81	7200
1994-09-23	8.63	8.81	8.63	8.63	12800
1994-09-26	9.00	9.00	8.63	9.00	5200
1994-09-27	8.88	9.00	8.75	8.75	8400
1994-09-28	8.63	8.63	8.63	8.63	4000
1994-09-29	8.75	8.75	8.56	8.56	15600
1994-09-30	8.50	8.69	8.50	8.56	8000
1994-10-03	8.69	8.69	8.50	8.56	96000
1994-10-04	8.50	8.50	8.44	8.44	10000
1994-10-05	8.44	8.50	8.13	8.13	62000
1994-10-06	8.06	8.28	8.00	8.25	77600
1994-10-07	8.00	8.00	8.00	8.00	400
1994-10-10	7.88	8.00	7.88	7.94	20800
1994-10-11	7.88	7.88	7.75	7.88	6400
1994-10-12	7.88	7.88	7.75	7.88	8800
1994-10-13	7.88	7.88	7.75	7.75	17200
1994-10-14	7.75	7.94	7.75	7.94	18800
1994-10-17	8.00	8.00	7.75	7.75	12000
1994-10-19	8.00	8.00	7.75	8.00	6000
1994-10-20	7.91	7.91	7.91	7.91	4800
1994-10-21	7.75	7.75	7.75	7.75	400
1994-10-24	7.75	7.84	7.75	7.84	2400
1994-10-26	7.75	8.00	7.75	7.75	6000
1994-10-27	8.00	8.13	7.97	7.97	15600
1994-10-28	8.13	8.13	7.81	8.13	2400
1994-10-31	7.97	8.13	7.81	8.09	24000
1994-11-01	7.94	8.13	7.94	8.13	3600
1994-11-02	8.13	8.13	8.13	8.13	400
1994-11-03	8.13	8.13	7.94	8.13	4400
1994-11-04	8.13	8.19	8.09	8.19	48800
1994-11-07	8.31	8.31	8.06	8.31	5200
1994-11-08	8.00	8.00	8.00	8.00	1600
1994-11-10	8.06	8.38	8.06	8.25	10000
1994-11-11	8.22	8.22	8.06	8.06	4800
1994-11-14	8.06	8.38	8.06	8.38	12800
1994-11-15	8.31	8.31	8.09	8.09	18000
1994-11-16	8.22	8.31	8.06	8.06	27600
1994-11-17	8.06	8.06	8.06	8.06	1600
1994-11-18	8.06	8.06	8.06	8.06	2000
1994-11-21	8.06	8.31	8.06	8.31	23200
1994-11-22	8.25	8.25	8.00	8.00	24400
1994-11-23	7.94	8.25	7.94	8.25	1600
1994-11-25	8.00	8.25	7.97	8.03	22800
1994-11-28	8.09	8.13	7.94	7.94	126400
1994-11-29	8.13	8.13	7.81	7.81	6400
1994-11-30	7.81	7.97	7.81	7.97	273200
1994-12-01	7.84	7.94	7.84	7.88	52000
1994-12-05	8.00	8.00	8.00	8.00	400
1994-12-06	7.81	8.31	7.81	8.09	78000
1994-12-07	8.31	8.31	7.94	8.00	6800
1994-12-09	8.13	8.13	8.00	8.03	13600
1994-12-12	8.00	8.25	8.00	8.25	29200
1994-12-13	8.00	8.25	8.00	8.13	9200
1994-12-14	8.00	8.25	8.00	8.25	348400
1994-12-15	8.00	8.25	8.00	8.25	133200
1994-12-16	8.25	8.25	8.00	8.09	4000
1994-12-19	8.00	8.00	8.00	8.00	3600
1994-12-20	8.00	8.25	8.00	8.25	13200
1994-12-21	8.16	8.25	8.13	8.25	18800
1994-12-22	8.00	8.19	8.00	8.19	8000
1994-12-23	8.25	8.25	8.00	8.00	2800
1994-12-27	8.02	8.02	8.00	8.00	4800
1994-12-28	8.00	8.25	8.00	8.00	10000
1994-12-29	8.13	8.19	7.94	8.13	36000
1994-12-30	7.88	8.38	7.88	8.38	41200
1995-01-03	8.25	8.44	8.13	8.44	8400
1995-01-04	8.44	8.44	8.13	8.13	7200
1995-01-05	8.31	8.44	8.19	8.28	20400
1995-01-06	8.06	8.25	8.06	8.25	20800
1995-01-09	8.25	8.25	8.06	8.19	13600
1995-01-10	8.19	8.38	8.19	8.38	53600
1995-01-11	8.19	8.69	8.19	8.38	81200
1995-01-12	8.75	8.75	8.44	8.56	37600
1995-01-13	8.44	8.75	8.44	8.75	4400
1995-01-16	8.44	8.44	8.44	8.44	800
1995-01-17	8.56	8.69	8.44	8.69	66800
1995-01-18	8.63	8.66	8.44	8.63	33200
1995-01-19	8.44	8.69	8.44	8.47	61600
1995-01-20	8.44	8.69	8.44	8.50	2800
1995-01-24	8.44	8.50	8.44	8.50	1600
1995-01-25	8.50	8.50	8.50	8.50	4400
1995-01-26	8.50	8.66	8.50	8.52	27200
1995-01-27	8.50	8.69	8.50	8.53	7200
1995-01-30	8.50	8.56	8.50	8.56	3200
1995-01-31	8.56	8.59	8.56	8.59	10000
1995-02-01	8.50	8.59	8.50	8.59	32400
1995-02-02	8.50	8.50	8.50	8.50	400
1995-02-03	8.75	8.75	8.75	8.75	1200
1995-02-06	8.50	8.63	8.50	8.63	2800
1995-02-07	8.66	8.66	8.66	8.66	12800
1995-02-08	8.75	8.75	8.67	8.67	8400
1995-02-09	8.75	8.75	8.50	8.50	14400
1995-02-13	8.69	8.75	8.56	8.63	43200
1995-02-15	8.56	8.59	8.56	8.59	6000
1995-02-16	8.56	8.56	8.56	8.56	1600
1995-02-17	8.56	8.66	8.56	8.66	7600
1995-02-21	8.56	8.75	8.56	8.66	13200
1995-02-22	8.69	8.75	8.63	8.75	10800
1995-02-23	8.63	8.63	8.63	8.63	1600
1995-02-24	8.66	8.66	8.66	8.66	4000
1995-02-27	8.56	8.75	8.56	8.63	8400
1995-02-28	8.56	8.75	8.56	8.75	6000
1995-03-01	8.66	8.75	8.66	8.72	66000
1995-03-02	8.81	8.81	8.81	8.81	2000
1995-03-03	8.56	8.59	8.56	8.59	2400
1995-03-06	8.81	8.81	8.81	8.81	400
1995-03-07	8.69	8.69	8.69	8.69	2400
1995-03-08	8.56	8.63	8.56	8.63	2000
1995-03-09	8.69	8.75	8.56	8.69	78000
1995-03-10	8.56	8.69	8.56	8.69	1600
1995-03-14	8.56	8.56	8.56	8.56	5200
1995-03-15	8.56	8.56	8.56	8.56	800
1995-03-16	8.56	8.69	8.56	8.69	4800
1995-03-17	8.63	9.00	8.63	8.94	12000
1995-03-20	8.63	8.81	8.63	8.81	14400
1995-03-21	8.72	9.00	8.63	8.63	45600
1995-03-22	8.63	8.66	8.63	8.66	1200
1995-03-23	8.63	8.63	8.63	8.63	4400
1995-03-24	8.75	8.81	8.75	8.81	8800
1995-03-27	8.84	9.00	8.81	8.81	5600
1995-03-28	9.00	9.00	9.00	9.00	800
1995-03-29	8.63	8.63	8.63	8.63	1600
1995-03-30	9.00	9.00	8.69	8.75	31600
1995-03-31	8.69	9.13	8.69	8.75	15600
1995-04-03	8.94	9.19	8.81	9.00	184000
1995-04-04	9.06	9.50	9.06	9.19	41600
1995-04-05	9.34	9.56	9.13	9.31	277600
1995-04-06	9.19	9.56	9.19	9.25	166400
1995-04-07	9.28	9.38	9.13	9.19	40400
1995-04-10	9.13	9.31	9.13	9.25	35200
1995-04-11	9.50	9.50	9.13	9.13	82800
1995-04-12	9.13	9.31	9.13	9.13	7600
1995-04-13	9.50	9.50	9.13	9.13	4400
1995-04-17	9.13	9.56	9.13	9.25	18000
1995-04-18	9.34	9.34	9.13	9.19	19200
1995-04-20	9.13	9.22	9.13	9.22	7200
1995-04-21	9.13	9.13	9.13	9.13	28800
1995-04-24	9.50	9.50	9.50	9.50	3200
1995-04-25	9.30	9.50	9.13	9.19	47600
1995-04-26	9.50	9.50	9.19	9.19	800
1995-04-27	9.50	9.50	9.19	9.50	4000
1995-04-28	9.44	9.44	9.19	9.19	23200
1995-05-01	9.44	9.44	9.19	9.38	17600
1995-05-02	9.44	9.44	9.19	9.31	19600
1995-05-03	9.22	9.50	9.22	9.31	4400
1995-05-04	9.19	9.50	9.19	9.50	13200
1995-05-05	9.25	9.50	9.25	9.38	12800
1995-05-08	9.31	9.50	9.31	9.31	9200
1995-05-09	9.50	9.50	9.31	9.31	44800
1995-05-10	9.69	9.69	9.69	9.69	2000
1995-05-11	9.31	9.44	9.31	9.44	4400
1995-05-12	9.38	9.38	9.38	9.38	2000
1995-05-15	9.50	9.50	9.31	9.31	3600
1995-05-16	9.31	9.38	9.31	9.31	4800
1995-05-17	9.69	9.69	9.31	9.31	19600
1995-05-18	9.31	9.31	9.31	9.31	800
1995-05-19	9.41	9.41	9.31	9.41	8800
1995-05-22	9.31	9.56	9.31	9.56	20000
1995-05-23	9.44	9.56	9.38	9.56	9600
1995-05-24	9.38	10.00	9.38	10.00	83200
1995-05-25	9.56	9.56	9.56	9.56	8000
1995-05-26	9.56	9.75	9.56	9.56	4000
1995-05-30	9.56	9.69	9.56	9.59	6800
1995-05-31	9.56	9.77	9.56	9.56	13600
1995-06-01	9.94	9.94	9.56	9.75	12800
1995-06-02	9.56	9.75	9.56	9.56	2400
1995-06-06	9.66	9.66	9.66	9.66	1600
1995-06-07	9.63	9.63	9.63	9.63	9600
1995-06-08	9.75	9.75	9.75	9.75	1200
1995-06-12	9.63	9.63	9.63	9.63	400
1995-06-13	9.63	9.63	9.63	9.63	3600
1995-06-14	9.88	9.88	9.88	9.88	800
1995-06-15	9.69	9.88	9.63	9.88	11200
1995-06-16	9.88	10.00	9.63	9.63	27600
1995-06-19	9.69	9.81	9.63	9.75	11600
1995-06-20	9.84	9.94	9.63	9.78	17200
1995-06-21	9.75	9.88	9.75	9.88	4000
1995-06-22	9.63	9.94	9.63	9.69	14800
1995-06-23	9.94	9.94	9.81	9.81	8400
1995-06-26	10.00	10.06	9.75	9.81	26400
1995-06-27	9.88	10.00	9.75	10.00	16000
1995-06-28	9.75	9.75	9.75	9.75	400
1995-06-29	9.94	9.94	9.75	9.78	34000
1995-06-30	9.75	9.94	9.69	9.69	27600
1995-07-03	9.94	9.94	9.81	9.81	2400
1995-07-05	9.69	9.69	9.69	9.69	3600
1995-07-06	9.81	9.81	9.69	9.69	5200
1995-07-07	9.81	9.81	9.75	9.75	10800
1995-07-10	9.75	9.97	9.75	9.94	82800
1995-07-11	10.06	10.06	10.06	10.06	800
1995-07-12	9.94	9.94	9.88	9.94	9600
1995-07-13	9.69	9.69	9.69	9.69	400
1995-07-14	9.72	9.88	9.69	9.69	70400
1995-07-17	9.69	9.94	9.69	9.94	1200
1995-07-18	9.94	9.94	9.69	9.81	25600
1995-07-19	9.94	9.94	9.75	9.91	28800
1995-07-20	9.94	9.94	9.81	9.81	12000
1995-07-21	10.00	10.00	9.88	9.88	28400
1995-07-24	9.94	10.13	9.94	10.13	4800
1995-07-25	9.88	10.00	9.88	9.88	73200
1995-07-26	9.88	9.88	9.88	9.88	400
1995-07-27	10.13	10.13	9.88	9.88	800
1995-07-31	9.88	10.13	9.88	10.13	2000
1995-08-01	9.88	9.88	9.88	9.88	400
1995-08-02	9.94	10.06	9.88	9.88	20800
1995-08-03	9.94	10.06	9.88	9.94	33600
1995-08-07	10.06	10.06	9.88	9.94	53200
1995-08-08	9.88	9.88	9.88	9.88	6000
1995-08-09	9.88	10.06	9.88	10.06	2800
1995-08-11	9.94	9.94	9.94	9.94	6000
1995-08-14	9.88	9.88	9.88	9.88	800
1995-08-15	9.88	9.88	9.88	9.88	5600
1995-08-17	9.91	9.94	9.91	9.94	73600
1995-08-18	9.94	10.06	9.88	10.00	42400
1995-08-21	9.88	10.13	9.88	10.13	78400
1995-08-22	9.94	10.00	9.94	10.00	32000
1995-08-23	9.88	9.88	9.88	9.88	800
1995-08-25	10.00	10.00	9.97	9.97	12400
1995-08-28	10.13	10.13	9.88	10.00	17600
1995-08-29	10.13	10.13	10.13	10.13	800
1995-08-30	10.13	10.13	9.88	9.88	8400
1995-08-31	10.13	10.13	10.00	10.00	5200
1995-09-01	10.00	10.13	10.00	10.13	2400
1995-09-05	10.38	10.38	10.00	10.00	5200
1995-09-06	10.00	10.38	10.00	10.00	14800
1995-09-07	10.00	10.00	10.00	10.00	800
1995-09-08	10.00	10.00	10.00	10.00	1200
1995-09-11	10.44	10.44	10.00	10.03	1200
1995-09-12	10.44	10.44	10.13	10.13	50800
1995-09-13	10.13	10.19	10.13	10.19	8800
1995-09-14	10.44	10.44	10.19	10.44	19200
1995-09-15	10.13	10.44	10.13	10.44	14800
1995-09-19	10.25	10.25	10.25	10.25	800
1995-09-20	10.44	10.44	10.44	10.44	800
1995-09-21	10.13	10.38	10.13	10.25	11200
1995-09-22	10.44	10.44	10.44	10.44	400
1995-09-25	10.44	10.44	10.25	10.25	3200
1995-09-26	10.38	10.44	10.13	10.25	40400
1995-09-27	10.13	10.34	10.13	10.19	29600
1995-09-28	10.13	10.38	10.13	10.38	2400
1995-09-29	10.13	10.13	10.13	10.13	400
1995-10-02	10.13	10.13	10.13	10.13	400
1995-10-03	10.38	10.38	10.13	10.13	8400
1995-10-04	10.13	10.25	10.13	10.25	31600
1995-10-05	10.38	10.38	10.13	10.13	58800
1995-10-06	10.19	10.38	10.13	10.31	135200
1995-10-09	10.38	10.75	10.16	10.75	51200
1995-10-10	10.31	10.81	10.31	10.38	26800
1995-10-11	10.81	10.81	10.38	10.50	14800
1995-10-12	10.50	10.69	10.50	10.66	111600
1995-10-13	10.66	10.66	10.50	10.50	21200
1995-10-16	10.72	10.72	10.72	10.72	400
1995-10-17	10.69	10.94	10.69	10.69	40800
1995-10-18	10.69	11.13	10.69	11.13	26000
1995-10-19	11.13	11.25	11.00	11.25	18000
1995-10-20	11.25	11.31	11.16	11.31	23200
1995-10-23	11.00	11.00	11.00	11.00	9600
1995-10-24	11.00	11.31	11.00	11.13	19200
1995-10-25	11.50	11.56	11.13	11.56	26800
1995-10-26	11.56	11.72	11.19	11.38	54400
1995-10-27	11.44	11.72	11.44	11.72	11600
1995-10-30	11.75	11.75	11.50	11.56	32400
1995-10-31	11.75	11.94	11.50	11.56	56400
1995-11-01	11.56	11.94	11.56	11.94	3600
1995-11-02	11.75	11.75	11.56	11.56	6800
1995-11-03	11.56	11.81	11.56	11.56	8800
1995-11-06	11.56	11.81	11.56	11.69	12400
1995-11-08	11.81	11.81	11.56	11.69	19200
1995-11-09	11.56	11.81	11.56	11.69	9200
1995-11-10	11.56	11.69	11.56	11.69	1200
1995-11-13	11.75	11.75	11.56	11.75	28800
1995-11-14	11.56	11.81	11.56	11.69	6800
1995-11-15	11.56	11.75	11.56	11.56	18800
1995-11-16	11.81	11.81	11.56	11.81	10800
1995-11-17	11.56	11.81	11.56	11.69	51200
1995-11-20	11.69	11.72	11.56	11.56	4800
1995-11-21	11.75	11.75	11.50	11.75	8600
1995-11-22	11.75	11.75	11.50	11.75	12400
1995-11-24	11.50	11.50	11.50	11.50	1600
1995-11-27	11.75	11.75	11.13	11.25	53800
1995-11-28	11.25	11.25	10.75	10.75	25800
1995-11-29	11.13	11.13	10.75	11.13	39000
1995-11-30	10.88	11.25	10.88	11.13	42000
1995-12-01	11.25	11.25	11.13	11.25	20600
1995-12-04	10.88	11.25	10.88	11.19	2800
1995-12-05	11.25	11.25	11.00	11.25	10000
1995-12-06	11.25	11.25	10.88	10.88	4600
1995-12-07	11.13	11.25	11.00	11.25	15800
1995-12-08	11.25	11.25	11.00	11.25	3800
1995-12-11	10.88	11.25	10.88	11.13	31600
1995-12-12	11.00	11.13	10.88	11.00	69400
1995-12-13	11.13	11.25	11.00	11.00	116800
1995-12-14	11.25	11.25	11.00	11.00	21400
1995-12-15	11.25	11.25	10.88	11.03	57200
1995-12-18	11.00	11.19	10.94	11.00	4800
1995-12-19	11.06	11.25	10.94	11.13	121400
1995-12-20	11.25	11.25	10.94	11.25	10400
1995-12-21	11.25	11.25	10.97	11.19	17000
1995-12-22	10.94	11.25	10.94	11.25	6200
1995-12-26	11.25	11.25	10.94	11.13	22400
1995-12-27	11.25	11.25	10.94	10.94	17600
1995-12-28	10.94	11.25	10.88	10.88	31000
1995-12-29	10.88	11.13	9.50	10.13	199800
1996-01-02	10.06	10.56	10.06	10.56	50800
1996-01-03	10.63	11.13	10.50	11.13	61800
1996-01-04	10.88	12.00	10.88	11.63	75000
1996-01-05	12.00	12.50	11.88	12.13	77800
1996-01-08	11.75	12.13	11.75	12.13	18800
1996-01-09	12.13	12.75	11.75	12.75	81800
1996-01-10	12.50	12.75	12.25	12.44	51600
1996-01-11	12.50	12.50	12.25	12.50	33600
1996-01-12	12.50	12.50	12.25	12.38	49600
1996-01-15	12.50	12.50	12.13	12.19	29200
1996-01-16	12.06	12.25	11.88	12.25	46400
1996-01-17	11.88	12.25	11.88	12.25	2000
1996-01-18	11.88	12.25	11.75	11.75	16800
1996-01-19	12.00	12.00	11.50	11.50	5200
1996-01-22	11.50	11.75	11.50	11.50	8800
1996-01-23	11.88	11.88	11.38	11.38	2800
1996-01-24	11.88	12.25	11.50	12.13	33400
1996-01-25	11.88	12.25	11.88	12.25	11200
1996-01-26	11.88	12.25	11.88	12.06	10800
1996-01-29	12.25	12.25	11.88	11.88	9800
1996-01-30	11.88	12.13	11.88	12.13	32800
1996-01-31	12.25	12.38	11.88	12.38	42600
1996-02-01	12.19	12.19	12.19	12.19	400
1996-02-02	12.25	12.50	12.25	12.50	24200
1996-02-05	12.25	12.63	12.25	12.63	99600
1996-02-06	12.50	12.63	12.44	12.56	6600
1996-02-07	12.56	12.56	12.25	12.31	11400
1996-02-08	12.56	12.56	12.25	12.25	119600
1996-02-09	12.56	12.56	12.25	12.25	2000
1996-02-12	12.25	12.63	12.25	12.63	12200
1996-02-13	12.50	12.50	12.25	12.25	1400
1996-02-14	12.50	12.50	12.25	12.31	13600
1996-02-15	12.13	12.31	12.13	12.13	9000
1996-02-16	12.13	12.25	12.00	12.00	18800
1996-02-20	12.00	12.25	11.88	12.25	20400
1996-02-21	11.88	12.25	11.88	12.00	1800
1996-02-22	11.88	12.06	11.88	12.06	12000
1996-02-23	12.06	12.06	11.88	12.00	41000
1996-02-26	12.00	12.00	11.88	11.88	5000
1996-02-27	11.75	12.13	11.75	11.88	15600
1996-02-28	11.75	12.00	11.75	12.00	3800
1996-02-29	11.75	12.00	11.63	11.81	12600
1996-03-01	11.63	11.75	11.63	11.63	16200
1996-03-04	11.50	11.63	11.50	11.50	6800
1996-03-05	11.50	11.75	11.38	11.38	14200
1996-03-06	11.75	11.75	11.38	11.38	1200
1996-03-07	11.38	11.75	11.38	11.63	4600
1996-03-08	11.25	11.63	11.25	11.25	5800
1996-03-11	11.25	11.63	11.25	11.38	4400
1996-03-12	11.50	11.63	11.38	11.63	28200
1996-03-13	11.63	11.63	11.38	11.38	3200
1996-03-14	11.44	11.63	11.38	11.63	18000
1996-03-15	11.38	11.56	11.38	11.38	18800
1996-03-18	11.38	11.63	11.38	11.63	2000
1996-03-19	11.38	11.63	11.38	11.56	5800
1996-03-20	11.53	11.63	11.38	11.50	31600
1996-03-21	11.63	11.63	11.38	11.50	7600
1996-03-22	11.38	11.56	11.38	11.56	10600
1996-03-25	11.38	11.75	11.38	11.75	33800
1996-03-26	11.75	11.75	11.50	11.69	18200
1996-03-27	11.63	11.88	11.63	11.63	16800
1996-03-28	11.88	12.13	11.75	12.00	68400
1996-03-29	12.13	12.75	12.00	12.50	166000
1996-04-01	12.75	12.88	12.25	12.25	64600
1996-04-02	12.50	12.50	12.25	12.50	49200
1996-04-03	12.38	12.50	12.25	12.25	39600
1996-04-04	12.25	12.50	12.25	12.47	39400
1996-04-08	12.31	12.31	12.00	12.13	25800
1996-04-09	12.00	12.25	12.00	12.25	2000
1996-04-10	12.13	12.13	12.00	12.00	27800
1996-04-11	12.00	12.00	12.00	12.00	1800
1996-04-12	12.00	12.09	12.00	12.00	8800
1996-04-15	12.00	12.25	12.00	12.00	29600
1996-04-16	12.00	12.00	11.75	11.75	6600
1996-04-17	11.75	12.13	11.59	12.00	50600
1996-04-18	11.63	12.00	11.63	12.00	1000
1996-04-19	12.00	12.00	11.75	11.81	8800
1996-04-22	12.13	12.13	11.88	12.00	15000
1996-04-23	11.88	12.25	11.88	12.00	32800
1996-04-24	12.00	12.19	12.00	12.00	26800
1996-04-25	12.00	12.00	11.88	11.88	13600
1996-04-26	11.88	11.88	11.88	11.88	1800
1996-04-29	11.88	12.06	11.88	11.94	28800
1996-04-30	12.25	12.25	11.88	12.25	6600
1996-05-01	11.88	12.25	11.88	12.13	9000
1996-05-02	12.25	12.25	11.88	11.88	2200
1996-05-03	12.00	12.00	11.81	11.81	1200
1996-05-06	11.94	12.00	11.81	11.81	33000
1996-05-07	12.06	12.06	11.81	11.81	1200
1996-05-08	11.97	12.06	11.75	12.06	18200
1996-05-09	11.75	11.94	11.75	11.94	1800
1996-05-10	11.75	12.06	11.75	12.06	5800
1996-05-13	11.75	12.06	11.75	11.75	4200
1996-05-14	11.88	12.00	11.88	11.94	34600
1996-05-15	11.75	12.00	11.75	12.00	7000
1996-05-17	11.75	12.00	11.50	11.50	31600
1996-05-20	11.50	11.88	11.50	11.50	12400
1996-05-21	11.50	11.63	11.50	11.50	11400
1996-05-22	11.50	11.63	11.50	11.50	12800
1996-05-23	11.44	11.56	11.38	11.38	14800
1996-05-24	11.88	11.88	11.38	11.38	1200
1996-05-28	11.38	11.69	11.38	11.38	46000
1996-05-29	11.38	11.63	11.25	11.25	10400
1996-05-30	11.25	11.38	11.25	11.25	4800
1996-05-31	11.63	11.63	11.25	11.25	2000
1996-06-03	11.63	11.63	11.25	11.63	37200
1996-06-04	11.44	11.44	11.25	11.28	3800
1996-06-05	11.63	11.63	11.63	11.63	200
1996-06-06	11.63	11.63	11.25	11.44	23200
1996-06-07	11.25	11.63	11.25	11.44	16200
1996-06-10	11.25	11.63	11.25	11.25	18800
1996-06-11	11.25	11.50	11.25	11.44	14400
1996-06-12	11.63	11.63	11.25	11.38	1400
1996-06-13	11.38	11.38	11.25	11.25	3000
1996-06-14	11.44	11.63	11.25	11.63	800
1996-06-17	11.25	11.44	11.25	11.25	1200
1996-06-18	11.25	11.63	11.25	11.63	13400
1996-06-19	11.47	11.47	11.38	11.38	3400
1996-06-20	11.13	11.50	11.13	11.25	17400
1996-06-21	11.50	11.50	11.00	11.00	24000
1996-06-24	11.25	11.25	10.88	10.88	9200
1996-06-25	10.88	11.25	10.88	11.13	21200
1996-06-26	11.25	11.25	10.88	10.88	3400
1996-06-27	11.06	11.25	10.69	10.88	110600
1996-06-28	11.06	11.06	10.75	10.75	44200
1996-07-01	10.75	11.00	10.75	10.97	101200
1996-07-02	11.13	11.38	11.13	11.25	68000
1996-07-03	11.38	11.38	11.13	11.25	10600
1996-07-08	11.00	11.38	11.00	11.00	16400
1996-07-09	11.19	11.19	11.00	11.00	5200
1996-07-10	11.00	11.00	11.00	11.00	400
1996-07-11	11.00	11.38	11.00	11.38	2200
1996-07-12	11.38	11.38	10.88	10.88	10400
1996-07-15	10.88	11.25	10.88	11.13	9000
1996-07-16	10.88	11.25	10.88	10.88	14600
1996-07-17	10.88	11.06	10.88	11.06	6400
1996-07-18	11.25	11.25	10.88	11.13	2200
1996-07-19	10.88	11.06	10.88	11.06	9600
1996-07-22	10.88	11.13	10.88	10.88	6400
1996-07-23	10.75	11.13	10.75	11.13	3000
1996-07-24	10.75	11.13	10.75	10.75	13800
1996-07-25	10.88	10.94	10.75	10.94	15800
1996-07-26	11.13	11.13	10.75	10.88	49400
1996-07-29	10.75	10.94	10.75	10.94	7000
1996-07-30	10.94	10.94	10.75	10.94	45200
1996-07-31	10.88	10.94	10.75	10.94	24400
1996-08-01	11.00	11.00	10.75	11.00	9400
1996-08-02	10.75	11.00	10.75	11.00	11600
1996-08-05	11.00	11.00	10.88	11.00	29400
1996-08-06	11.00	11.00	10.97	11.00	6200
1996-08-07	10.88	11.13	10.88	11.13	1800
1996-08-08	10.88	11.13	10.88	11.13	11200
1996-08-09	11.13	11.13	10.88	11.13	9600
1996-08-12	10.88	11.00	10.88	10.88	36600
1996-08-13	10.88	11.13	10.88	10.88	8400
1996-08-15	10.88	10.88	10.88	10.88	2200
1996-08-16	11.00	11.00	11.00	11.00	600
1996-08-19	11.00	11.13	10.88	11.06	6200
1996-08-20	10.88	10.88	10.88	10.88	1000
1996-08-21	11.25	11.25	10.88	10.88	8400
1996-08-22	11.00	11.25	10.88	10.88	26600
1996-08-23	10.88	10.88	10.88	10.88	1600
1996-08-26	10.88	11.25	10.88	11.25	3000
1996-08-27	10.88	10.94	10.88	10.94	15200
1996-08-28	10.88	10.94	10.88	10.88	49200
1996-08-29	10.88	11.19	10.88	10.88	17000
1996-08-30	10.88	11.06	10.88	11.00	51400
1996-09-03	10.88	11.00	10.88	10.88	8800
1996-09-04	11.13	11.13	10.88	10.88	37400
1996-09-05	11.00	11.19	10.88	11.00	53800
1996-09-06	11.25	11.25	10.88	11.00	11800
1996-09-09	11.00	11.38	11.00	11.16	11000
1996-09-10	11.50	11.50	11.13	11.13	6800
1996-09-11	11.13	11.50	11.13	11.25	12800
1996-09-12	11.31	11.50	11.25	11.50	31200
1996-09-13	11.50	11.88	11.50	11.88	315800
1996-09-16	12.00	12.00	12.00	12.00	4000
1996-09-17	11.50	12.00	11.50	12.00	10400
1996-09-18	11.63	12.00	11.63	11.84	13200
1996-09-19	11.75	12.00	11.75	11.75	62000
1996-09-20	11.75	12.00	11.75	11.75	19200
1996-09-23	11.88	11.88	11.72	11.72	1800
1996-09-24	11.88	11.88	11.63	11.63	3400
1996-09-25	12.00	12.00	11.88	12.00	18800
1996-09-26	12.00	12.00	11.63	11.63	16000
1996-09-27	11.63	11.63	11.63	11.63	2000
1996-09-30	11.69	12.00	11.63	11.75	1600
1996-10-01	11.94	12.00	11.75	12.00	34000
1996-10-02	12.13	12.13	11.88	11.88	12800
1996-10-03	12.13	12.13	11.94	12.09	19400
1996-10-04	11.88	12.00	11.88	12.00	3600
1996-10-07	12.00	12.13	12.00	12.00	5200
1996-10-08	12.25	12.25	12.13	12.25	21200
1996-10-09	12.25	12.44	12.25	12.38	32000
1996-10-10	12.38	12.50	12.25	12.50	43000
1996-10-11	12.50	12.50	12.34	12.34	9800
1996-10-14	12.25	12.38	12.25	12.38	2000
1996-10-15	12.50	12.50	12.25	12.44	8800
1996-10-16	12.50	12.75	12.50	12.75	129800
1996-10-17	12.88	12.94	12.63	12.63	42400
1996-10-18	12.63	12.88	12.63	12.88	19200
1996-10-21	12.63	12.88	12.50	12.63	8600
1996-10-22	12.50	12.81	12.50	12.50	4400
1996-10-23	12.63	12.75	12.50	12.56	10800
1996-10-24	12.75	12.75	12.50	12.50	3800
1996-10-25	12.63	12.75	12.56	12.63	47600
1996-10-28	12.56	12.69	12.50	12.69	76800
1996-10-29	12.69	12.69	12.50	12.50	8200
1996-10-30	12.63	12.63	12.63	12.63	2600
1996-10-31	12.59	12.69	12.50	12.69	7400
1996-11-01	12.56	12.69	12.50	12.50	35200
1996-11-04	12.50	12.56	12.38	12.56	15400
1996-11-05	12.50	12.63	12.50	12.56	30400
1996-11-06	12.63	12.63	12.50	12.63	28800
1996-11-07	12.56	12.75	12.56	12.69	29400
1996-11-08	12.69	12.88	12.63	12.75	30800
1996-11-11	12.63	12.75	12.63	12.75	7200
1996-11-12	12.63	12.75	12.63	12.75	5800
1996-11-13	12.75	12.78	12.69	12.75	37200
1996-11-14	12.81	12.94	12.81	12.94	3600
1996-11-15	12.94	13.00	12.88	12.88	21200
1996-11-18	12.88	13.00	12.88	12.88	6800
1996-11-19	12.81	12.94	12.69	12.94	25600
1996-11-20	12.94	12.94	12.69	12.69	18400
1996-11-21	12.69	12.94	12.69	12.69	14200
1996-11-22	12.69	12.94	12.69	12.94	4000
1996-11-25	12.94	13.38	12.88	13.38	19600
1996-11-26	13.00	13.50	13.00	13.50	28400
1996-11-27	13.00	13.13	13.00	13.13	1600
1996-11-29	13.13	13.13	13.13	13.13	1000
1996-12-02	13.38	13.75	13.13	13.56	42600
1996-12-03	13.75	14.13	13.38	13.88	65400
1996-12-04	14.13	14.13	13.75	14.00	23400
1996-12-05	13.75	14.13	13.75	14.13	59400
1996-12-06	13.88	14.00	13.88	14.00	11000
1996-12-09	14.13	14.25	13.88	14.00	29000
1996-12-10	14.25	14.25	13.94	14.09	9800
1996-12-11	13.94	14.00	13.88	13.88	13400
1996-12-12	13.88	13.88	13.88	13.88	6800
1996-12-13	13.88	14.00	13.88	13.88	6000
1996-12-16	13.75	14.00	13.63	13.63	9600
1996-12-17	13.63	13.75	13.63	13.63	4600
1996-12-18	13.63	13.63	13.63	13.63	3000
1996-12-19	13.63	13.75	13.50	13.69	8600
1996-12-20	13.75	13.75	13.50	13.50	17000
1996-12-23	13.75	13.75	13.50	13.50	5800
1996-12-24	13.50	13.75	13.50	13.50	4200
1996-12-26	13.75	13.75	13.50	13.75	7800
1996-12-27	13.63	13.75	13.50	13.75	8200
1996-12-30	13.38	13.75	13.38	13.75	4200
1996-12-31	13.50	13.88	13.50	13.88	63400
1997-01-02	13.50	13.88	13.50	13.88	53800
1997-01-03	13.88	13.88	13.63	13.81	47000
1997-01-06	13.69	14.13	13.69	14.00	11600
1997-01-07	13.75	14.00	13.75	13.75	2200
1997-01-08	13.75	14.06	13.75	13.75	12200
1997-01-09	13.75	14.13	13.75	14.00	80400
1997-01-10	14.13	14.13	14.00	14.00	14200
1997-01-13	14.13	14.13	13.81	13.88	7800
1997-01-14	14.13	14.13	13.88	14.13	31800
1997-01-15	14.13	14.13	14.00	14.13	31600
1997-01-16	14.13	14.13	14.00	14.00	2400
1997-01-17	14.00	14.13	14.00	14.06	37200
1997-01-20	14.13	14.25	14.06	14.16	63800
1997-01-21	14.06	14.25	14.06	14.06	34600
1997-01-22	14.00	14.00	13.88	13.88	15400
1997-01-23	13.88	14.13	13.88	14.00	18600
1997-01-24	13.88	14.00	13.63	13.63	8000
1997-01-27	13.63	14.00	13.63	13.63	19200
1997-01-28	13.63	13.75	13.63	13.69	11600
1997-01-29	13.75	14.00	13.63	13.63	10200
1997-01-30	14.00	14.00	13.63	13.63	14000
1997-01-31	13.63	13.63	13.63	13.63	400
1997-02-03	13.63	14.13	13.63	14.13	19000
1997-02-04	14.13	14.13	13.94	13.94	4600
1997-02-05	14.06	14.13	13.88	13.88	33000
1997-02-06	13.88	14.13	13.88	14.13	77200
1997-02-07	13.88	14.13	13.88	14.06	34800
1997-02-10	14.25	14.25	13.88	13.88	2600
1997-02-11	14.13	14.13	13.88	13.88	13600
1997-02-12	14.00	14.06	13.88	13.88	20400
1997-02-13	13.88	14.06	13.88	13.88	7600
1997-02-14	14.25	14.25	13.88	14.00	26400
1997-02-18	14.00	14.38	13.88	13.88	4800
1997-02-19	14.25	14.25	13.50	13.88	13200
1997-02-20	13.50	13.75	13.25	13.69	31800
1997-02-21	13.44	13.44	13.44	13.44	13800
1997-02-24	13.75	13.75	13.63	13.75	4200
1997-02-25	13.88	14.00	13.56	14.00	29200
1997-02-26	13.75	13.88	13.75	13.88	6200
1997-02-27	14.06	14.06	13.81	14.00	90800
1997-02-28	13.81	14.38	13.81	14.38	34600
1997-03-03	14.50	15.00	14.38	15.00	26000
1997-03-04	14.81	15.00	14.50	14.75	11600
1997-03-05	14.50	14.56	14.38	14.56	20600
1997-03-06	14.38	14.81	14.38	14.81	18600
1997-03-07	14.38	14.81	14.38	14.81	8200
1997-03-10	14.38	14.88	14.38	14.38	8000
1997-03-11	14.38	14.75	14.38	14.75	15400
1997-03-12	14.63	14.63	14.50	14.63	31800
1997-03-13	14.50	14.50	14.38	14.38	2000
1997-03-14	14.38	14.75	14.38	14.75	4200
1997-03-17	14.75	14.75	14.38	14.38	3400
1997-03-18	14.56	14.63	14.50	14.63	152200
1997-03-19	14.38	14.75	14.38	14.56	167800
1997-03-20	14.38	14.56	14.00	14.38	23600
1997-03-21	14.00	14.38	14.00	14.00	16400
1997-03-24	14.00	14.38	14.00	14.00	23000
1997-03-25	14.00	14.38	14.00	14.00	74000
1997-03-26	14.00	14.00	14.00	14.00	7600
1997-03-27	14.38	14.38	13.88	13.88	17400
1997-03-31	13.75	13.75	13.25	13.69	37600
1997-04-01	13.69	13.69	13.25	13.56	12800
1997-04-02	13.56	13.56	13.25	13.38	40200
1997-04-03	13.31	13.75	13.31	13.31	39400
1997-04-04	13.63	13.63	13.31	13.38	44000
1997-04-07	13.38	13.75	13.38	13.69	20000
1997-04-08	13.50	13.50	13.50	13.50	2800
1997-04-09	13.38	13.75	13.38	13.63	39600
1997-04-11	13.38	13.63	13.38	13.50	25000
1997-04-14	13.63	13.63	13.38	13.38	2000
1997-04-15	13.38	13.50	13.25	13.31	32800
1997-04-16	13.44	13.44	13.25	13.25	1200
1997-04-17	13.25	13.31	13.25	13.31	15400
1997-04-18	13.63	13.63	13.25	13.25	1200
1997-04-21	13.44	13.63	13.44	13.63	1600
1997-04-22	13.63	13.63	13.25	13.38	12800
1997-04-23	13.63	13.75	13.63	13.63	35600
1997-04-24	13.75	13.75	13.50	13.63	8400
1997-04-25	13.50	13.75	13.50	13.75	2400
1997-04-28	13.50	13.69	13.50	13.69	1200
1997-04-29	13.81	13.81	13.81	13.81	1800
1997-04-30	13.63	14.00	13.63	13.63	28600
1997-05-01	13.63	14.00	13.63	13.63	11400
1997-05-02	14.00	14.38	13.63	14.38	49800
1997-05-05	14.50	14.50	14.13	14.38	12200
1997-05-06	14.31	14.50	14.13	14.13	15200
1997-05-07	14.50	14.50	14.13	14.50	10600
1997-05-08	14.13	14.50	14.13	14.44	41200
1997-05-09	14.25	14.63	14.25	14.63	6800
1997-05-12	14.63	14.63	14.25	14.25	10400
1997-05-13	14.63	14.63	14.25	14.25	5600
1997-05-14	14.50	14.63	14.25	14.25	22200
1997-05-15	14.25	14.38	14.25	14.25	20800
1997-05-16	14.38	14.56	14.25	14.56	35600
1997-05-19	14.50	14.50	14.50	14.50	4600
1997-05-20	14.50	14.56	14.50	14.50	8600
1997-05-21	14.50	14.63	14.50	14.50	12800
1997-05-22	14.56	14.69	14.56	14.69	29600
1997-05-23	14.63	14.69	14.63	14.63	10600
1997-05-27	14.63	14.63	14.50	14.56	13400
1997-05-28	14.56	14.63	14.31	14.31	19600
1997-05-29	14.38	14.38	14.19	14.25	12000
1997-05-30	14.31	14.56	14.25	14.56	15200
1997-06-02	14.56	14.69	14.50	14.50	21000
1997-06-03	14.56	14.56	14.44	14.50	9400
1997-06-04	14.50	14.50	14.50	14.50	1800
1997-06-05	14.44	14.56	14.44	14.50	7000
1997-06-06	14.50	14.63	14.50	14.56	7800
1997-06-09	14.63	14.69	14.50	14.50	21600
1997-06-10	14.44	14.50	14.44	14.50	8000
1997-06-11	14.38	14.50	14.38	14.38	10000
1997-06-12	14.44	14.44	14.31	14.44	16400
1997-06-13	14.38	14.44	14.38	14.44	7000
1997-06-16	14.38	14.50	14.38	14.44	11000
1997-06-17	14.38	14.44	14.38	14.44	5200
1997-06-18	14.44	14.50	14.38	14.50	9400
1997-06-19	14.50	14.63	14.50	14.63	17800
1997-06-20	14.25	14.50	14.25	14.50	92400
1997-06-23	14.44	14.50	14.38	14.50	29400
1997-06-24	14.56	14.69	14.50	14.56	28800
1997-06-25	14.56	14.56	14.56	14.56	1800
1997-06-26	14.63	14.63	14.50	14.53	14200
1997-06-27	14.53	14.63	14.53	14.63	14800
1997-06-30	14.63	14.75	14.50	14.50	29400
1997-07-01	14.50	14.66	14.50	14.66	9800
1997-07-02	14.69	14.78	14.69	14.75	7800
1997-07-03	14.72	14.75	14.72	14.75	6800
1997-07-07	14.69	14.94	14.69	14.88	26000
1997-07-08	15.00	15.44	15.00	15.44	75400
1997-07-09	15.44	15.63	15.38	15.38	36200
1997-07-10	15.38	15.44	15.31	15.44	7800
1997-07-11	15.38	15.38	15.31	15.31	27000
1997-07-14	15.34	15.50	15.34	15.44	7000
1997-07-15	15.38	15.63	15.38	15.56	11400
1997-07-16	15.56	15.75	15.56	15.75	36600
1997-07-17	15.69	15.69	15.44	15.47	17600
1997-07-18	15.41	15.50	15.41	15.50	8400
1997-07-21	15.44	15.44	15.38	15.38	1400
1997-07-22	15.41	15.41	15.13	15.13	61400
1997-07-23	15.19	15.19	15.06	15.06	12800
1997-07-24	15.06	15.06	14.97	15.06	3800
1997-07-25	14.97	15.00	14.94	14.97	6600
1997-07-28	15.03	15.03	14.88	14.88	9400
1997-07-29	14.94	14.94	14.81	14.88	10600
1997-07-30	15.06	15.06	14.91	14.91	30200
1997-07-31	14.88	15.06	14.88	15.00	11400
1997-08-01	15.00	15.19	15.00	15.19	11600
1997-08-04	15.25	15.25	15.22	15.25	1400
1997-08-05	15.25	15.44	15.13	15.44	11200
1997-08-06	15.44	15.44	15.41	15.41	7400
1997-08-07	15.50	15.56	15.41	15.41	7600
1997-08-08	15.34	15.34	15.25	15.25	13400
1997-08-11	15.22	15.25	15.19	15.19	3200
1997-08-12	15.13	15.19	15.13	15.16	9400
1997-08-13	15.09	15.16	15.00	15.16	21000
1997-08-14	15.16	15.50	15.16	15.50	108000
1997-08-15	15.38	15.41	15.31	15.31	10400
1997-08-18	15.44	15.50	15.28	15.44	36800
1997-08-19	15.44	15.44	15.44	15.44	11200
1997-08-20	15.50	15.50	15.44	15.50	10000
1997-08-21	15.56	15.56	15.38	15.38	3400
1997-08-22	15.44	15.44	15.25	15.34	20600
1997-08-25	15.28	15.34	15.28	15.28	800
1997-08-26	15.38	15.38	15.28	15.38	6200
1997-08-27	15.31	15.44	15.31	15.44	12400
1997-08-28	15.50	15.88	15.50	15.88	14200
1997-08-29	16.00	16.13	15.88	15.88	74400
1997-09-02	15.97	16.03	15.94	16.00	18000
1997-09-03	16.00	16.03	15.91	15.97	7600
1997-09-04	15.94	16.06	15.94	16.03	30600
1997-09-05	16.13	16.25	16.03	16.22	13000
1997-09-08	16.28	16.59	16.28	16.50	22200
1997-09-09	16.41	16.69	16.41	16.56	27600
1997-09-10	16.56	16.56	16.47	16.47	17400
1997-09-11	16.44	16.59	16.34	16.53	32000
1997-09-12	16.81	17.38	16.75	17.38	79600
1997-09-15	17.38	17.47	17.25	17.47	12400
1997-09-16	17.47	17.59	17.38	17.53	33600
1997-09-17	17.63	17.81	17.63	17.69	9600
1997-09-18	17.69	17.75	17.47	17.47	34200
1997-09-19	17.41	17.75	17.41	17.75	20400
1997-09-22	17.72	18.00	17.53	17.63	68000
1997-09-23	17.59	17.59	17.44	17.56	9800
1997-09-24	17.56	17.56	17.38	17.50	14400
1997-09-25	17.50	17.50	17.31	17.38	6800
1997-09-26	17.31	17.44	17.31	17.44	4400
1997-09-29	17.50	17.66	17.50	17.66	4800
1997-09-30	17.66	17.69	17.54	17.63	25400
1997-10-01	17.69	17.75	17.59	17.75	8400
1997-10-02	17.75	17.97	17.75	17.94	11800
1997-10-03	17.97	18.31	17.94	18.28	11800
1997-10-06	18.25	18.75	18.25	18.75	16000
1997-10-07	18.75	18.84	18.69	18.78	14800
1997-10-08	18.69	18.75	18.66	18.66	15200
1997-10-09	18.56	18.59	18.50	18.50	20000
1997-10-10	18.38	18.78	18.38	18.75	19000
1997-10-13	18.88	18.88	18.88	18.88	3200
1997-10-14	18.81	18.91	18.81	18.91	2800
1997-10-15	18.97	19.25	18.88	19.25	11200
1997-10-16	19.31	19.31	19.16	19.16	8400
1997-10-17	19.06	19.50	19.06	19.28	39000
1997-10-20	19.16	19.16	19.03	19.09	20800
1997-10-21	19.06	19.88	19.06	19.78	36200
1997-10-22	19.88	19.94	19.78	19.88	25000
1997-10-23	19.75	19.81	19.25	19.53	27000
1997-10-24	19.50	19.50	19.38	19.41	16200
1997-10-27	19.38	19.38	19.00	19.03	24400
1997-10-28	18.91	19.00	18.75	18.97	30800
1997-10-29	19.06	19.25	18.91	19.25	15400
1997-10-30	19.16	19.25	18.94	18.94	5200
1997-10-31	18.94	19.00	18.88	19.00	5600
1997-11-03	18.94	19.22	18.88	19.22	12600
1997-11-04	19.16	19.16	18.94	19.13	10400
1997-11-05	19.06	19.22	19.06	19.22	5200
1997-11-06	19.16	19.25	19.13	19.19	11200
1997-11-07	19.19	19.22	19.09	19.22	24800
1997-11-10	19.16	19.16	18.81	18.88	49000
1997-11-11	18.81	18.94	18.81	18.91	7200
1997-11-12	18.84	19.00	18.84	18.84	12000
1997-11-13	18.84	18.88	18.63	18.66	14200
1997-11-14	18.59	18.72	18.59	18.69	12600
1997-11-17	18.78	18.81	18.66	18.78	12600
1997-11-18	18.78	18.84	18.66	18.84	8000
1997-11-19	18.81	18.81	18.72	18.78	8400
1997-11-20	18.72	18.84	18.72	18.72	5400
1997-11-21	18.84	18.88	18.72	18.78	30200
1997-11-24	18.75	18.75	18.63	18.66	8600
1997-11-25	18.56	18.56	18.13	18.13	41000
1997-11-26	18.25	18.28	18.06	18.09	18800
1997-11-28	18.13	19.09	18.13	19.06	81200
1997-12-01	19.19	20.47	19.19	20.47	119400
1997-12-02	20.41	20.50	20.25	20.31	25000
1997-12-03	20.31	20.31	20.16	20.19	28200
1997-12-04	20.25	20.31	20.03	20.25	36000
1997-12-05	20.25	20.69	20.13	20.59	51600
1997-12-08	21.00	22.28	21.00	22.09	128400
1997-12-09	22.00	22.00	21.63	21.84	58400
1997-12-10	21.81	22.63	21.81	22.41	117400
1997-12-11	22.41	22.50	21.88	21.88	25800
1997-12-12	22.00	22.06	21.81	21.97	15000
1997-12-15	21.94	21.94	21.69	21.69	29400
1997-12-16	21.56	21.69	21.34	21.56	56400
1997-12-17	21.59	22.00	21.59	22.00	24200
1997-12-18	21.88	22.00	21.25	21.38	53600
1997-12-19	21.25	21.72	21.25	21.47	38400
1997-12-22	21.56	21.63	21.44	21.50	30000
1997-12-23	21.53	22.66	21.53	22.50	35000
1997-12-24	22.50	22.72	22.44	22.72	10600
1997-12-26	22.69	23.13	22.69	23.06	33000
1997-12-29	23.13	23.44	23.13	23.34	45400
1997-12-30	23.44	23.78	23.44	23.75	22200
1997-12-31	23.81	24.19	23.63	23.63	43600
1998-01-02	23.75	23.81	23.38	23.75	61800
1998-01-05	23.88	24.00	23.31	23.50	27400
1998-01-06	23.38	23.38	23.09	23.09	10000
1998-01-07	23.00	23.00	22.06	22.34	36400
1998-01-08	22.47	22.47	22.22	22.41	12400
1998-01-09	22.38	22.38	21.75	21.75	42400
1998-01-12	21.72	21.72	21.41	21.47	50000
1998-01-13	21.41	21.50	20.94	21.50	34600
1998-01-14	21.59	21.72	21.50	21.72	75000
1998-01-15	21.72	21.72	21.47	21.69	19200
1998-01-16	21.72	21.88	21.66	21.81	44800
1998-01-20	21.91	22.22	21.91	22.22	21800
1998-01-21	22.16	22.19	21.50	21.97	58000
1998-01-22	21.84	21.88	21.66	21.81	33200
1998-01-23	21.75	21.88	21.69	21.72	19000
1998-01-26	21.59	21.75	21.38	21.50	35400
1998-01-27	21.44	21.72	21.31	21.72	22000
1998-01-28	21.63	21.94	21.53	21.78	22400
1998-01-29	21.69	21.91	21.66	21.81	16800
1998-01-30	21.94	21.97	21.75	21.84	81200
1998-02-02	21.88	21.97	21.41	21.47	46200
1998-02-03	21.34	21.91	21.34	21.81	21400
1998-02-04	21.91	21.97	21.72	21.94	16400
1998-02-05	21.84	21.97	21.72	21.88	28200
1998-02-06	21.81	21.88	21.72	21.81	27200
1998-02-09	21.75	22.00	21.75	22.00	27400
1998-02-10	22.00	22.00	21.63	21.84	22600
1998-02-11	21.75	22.34	21.75	22.09	34600
1998-02-12	22.00	22.28	22.00	22.28	15600
1998-02-13	22.41	22.41	22.03	22.34	12800
1998-02-17	22.44	22.44	21.81	22.00	37600
1998-02-18	21.88	22.16	21.84	22.13	11400
1998-02-19	22.19	22.28	21.69	21.78	22600
1998-02-20	21.88	21.97	21.56	21.94	19800
1998-02-23	21.81	22.06	21.81	21.94	24800
1998-02-24	21.88	21.91	21.56	21.56	15600
1998-02-25	21.63	21.88	21.63	21.84	14200
1998-02-26	21.88	21.97	21.84	21.97	20200
1998-02-27	21.84	21.88	21.78	21.81	19400
1998-03-02	21.78	22.00	21.72	21.72	50800
1998-03-03	21.72	21.72	21.59	21.69	7400
1998-03-04	21.66	21.66	21.19	21.38	18800
1998-03-05	21.31	21.31	21.00	21.06	17200
1998-03-06	21.03	21.25	21.03	21.22	20600
1998-03-09	21.28	21.34	21.09	21.13	15000
1998-03-10	21.06	21.28	21.06	21.16	23200
1998-03-11	21.06	21.06	20.94	21.00	13800
1998-03-12	21.03	21.03	20.81	20.81	8000
1998-03-13	20.88	20.88	20.69	20.78	4800
1998-03-16	20.72	20.91	20.63	20.88	27000
1998-03-17	21.00	21.31	20.88	21.31	23000
1998-03-18	21.34	21.47	21.31	21.31	11600
1998-03-19	21.31	21.47	21.31	21.47	10400
1998-03-20	21.38	21.47	21.22	21.41	50800
1998-03-23	21.28	21.47	21.28	21.38	25200
1998-03-24	21.47	21.56	21.41	21.56	17800
1998-03-25	21.63	21.72	21.56	21.59	21600
1998-03-26	21.94	22.19	21.81	22.13	83800
1998-03-27	22.16	22.25	22.00	22.16	25400
1998-03-30	22.22	22.22	21.88	21.94	15400
1998-03-31	21.94	22.00	21.94	21.97	17400
1998-04-01	21.97	22.25	21.84	22.25	57600
1998-04-02	22.25	22.25	22.00	22.13	26600
1998-04-03	22.13	22.25	22.13	22.25	15000
1998-04-06	22.16	22.50	22.16	22.50	42000
1998-04-07	22.63	22.63	22.47	22.47	33400
1998-04-08	22.50	22.50	22.19	22.22	14400
1998-04-09	22.16	22.25	22.13	22.22	23800
1998-04-13	22.22	22.34	22.00	22.06	50000
1998-04-14	22.00	22.13	22.00	22.06	14000
1998-04-15	22.13	22.25	22.06	22.13	17400
1998-04-16	22.22	22.25	22.06	22.16	13200
1998-04-17	22.03	22.66	22.03	22.59	34600
1998-04-20	22.63	23.00	22.50	22.75	31600
1998-04-21	22.66	22.75	22.53	22.66	20800
1998-04-22	22.59	22.78	22.59	22.69	18800
1998-04-23	22.69	22.75	22.53	22.59	15600
1998-04-24	22.63	22.63	22.41	22.56	33000
1998-04-27	22.44	22.44	22.13	22.22	43000
1998-04-28	22.19	22.25	21.88	21.91	20800
1998-04-29	22.03	22.19	22.03	22.19	25000
1998-04-30	22.19	22.47	22.16	22.28	29800
1998-05-01	22.34	22.50	22.34	22.50	17800
1998-05-04	22.44	22.59	22.41	22.44	35200
1998-05-05	22.56	22.56	22.41	22.44	15400
1998-05-06	22.50	22.50	22.28	22.41	11000
1998-05-07	22.53	22.53	22.38	22.44	14200
1998-05-08	22.50	22.81	22.38	22.66	38600
1998-05-11	22.66	22.88	22.66	22.78	16200
1998-05-12	22.91	22.91	22.34	22.34	16000
1998-05-13	22.34	22.56	22.31	22.53	11200
1998-05-14	22.56	22.63	22.53	22.63	11800
1998-05-15	22.59	22.59	22.44	22.44	24600
1998-05-18	22.50	23.06	22.31	22.44	15400
1998-05-19	22.63	23.00	22.50	22.75	21000
1998-05-20	22.81	22.94	22.63	22.94	23600
1998-05-21	22.94	22.94	22.13	22.38	36000
1998-05-22	22.25	22.44	21.75	22.00	35200
1998-05-26	22.25	22.50	21.13	21.13	24900
1998-05-27	21.31	21.50	20.38	20.75	25400
1998-05-28	20.81	21.75	20.63	21.50	32400
1998-05-29	21.50	21.69	21.25	21.31	42400
1998-06-01	21.31	22.00	20.88	21.00	34600
1998-06-02	21.25	21.25	20.63	20.63	15700
1998-06-03	20.81	21.00	20.75	20.75	24000
1998-06-04	20.75	20.88	20.50	20.63	8000
1998-06-05	20.56	20.88	20.50	20.88	6900
1998-06-08	21.13	21.69	21.13	21.38	28200
1998-06-09	21.50	21.81	21.06	21.63	22500
1998-06-10	21.50	22.00	21.06	21.13	39700
1998-06-11	21.13	21.25	20.31	20.38	10400
1998-06-12	20.38	20.75	20.38	20.50	7900
1998-06-15	20.69	21.19	20.63	20.69	13000
1998-06-16	20.63	21.00	20.50	21.00	12400
1998-06-17	21.00	21.94	20.94	21.94	32000
1998-06-18	22.00	22.00	21.50	21.56	14800
1998-06-19	21.50	21.50	20.88	21.50	21400
1998-06-22	21.50	21.50	20.88	20.94	10300
1998-06-23	20.94	21.38	20.75	20.94	12500
1998-06-24	21.00	21.44	21.00	21.19	49100
1998-06-25	21.19	21.50	20.94	21.06	15400
1998-06-26	21.31	21.56	21.13	21.19	7900
1998-06-29	21.13	21.38	21.00	21.19	6300
1998-06-30	21.31	21.56	21.00	21.00	40100
1998-07-01	20.88	21.75	20.88	21.56	32100
1998-07-02	21.69	22.44	21.69	21.81	62000
1998-07-06	21.81	21.81	21.50	21.75	17000
1998-07-07	21.63	21.75	21.25	21.50	14200
1998-07-08	21.63	21.75	20.94	21.63	14100
1998-07-09	21.63	22.13	21.50	22.06	26200
1998-07-10	22.06	22.06	21.69	21.75	21100
1998-07-13	21.50	22.00	21.31	21.81	17800
1998-07-14	21.81	22.00	21.56	21.56	5100
1998-07-15	21.38	21.75	21.31	21.75	10900
1998-07-16	21.56	21.69	21.13	21.69	9700
1998-07-17	21.88	21.88	21.50	21.56	10900
1998-07-20	21.50	21.81	21.31	21.31	7300
1998-07-21	21.25	21.38	21.25	21.31	6400
1998-07-22	21.56	21.94	21.25	21.88	26000
1998-07-23	21.81	21.81	21.19	21.31	22200
1998-07-24	21.38	21.38	20.50	20.50	15800
1998-07-27	20.44	20.56	20.06	20.50	16000
1998-07-28	20.50	21.00	20.44	20.44	21500
1998-07-29	20.56	20.56	20.31	20.31	9500
1998-07-30	20.50	20.69	20.13	20.38	5500
1998-07-31	20.25	20.25	19.63	19.63	24500
1998-08-03	19.63	19.81	19.44	19.69	11400
1998-08-04	19.69	19.94	19.69	19.69	24200
1998-08-05	19.69	19.69	19.06	19.44	27500
1998-08-06	19.31	20.31	19.31	19.56	37100
1998-08-07	19.75	21.00	19.75	20.13	69000
1998-08-10	19.94	20.38	19.75	20.13	11700
1998-08-11	20.00	20.00	18.31	18.38	27500
1998-08-12	18.63	19.00	18.56	18.63	20600
1998-08-13	18.63	18.94	18.63	18.94	22500
1998-08-14	18.94	19.00	18.63	18.63	11300
1998-08-17	18.88	19.00	18.56	18.94	12200
1998-08-18	18.94	19.88	18.94	19.88	14300
1998-08-19	20.06	20.06	19.88	19.94	8800
1998-08-20	19.94	19.94	19.50	19.50	10800
1998-08-21	19.38	19.63	18.00	18.75	21300
1998-08-24	18.94	19.44	18.94	19.31	12000
1998-08-25	19.56	19.88	19.06	19.13	13700
1998-08-26	19.00	19.00	18.56	18.81	2200
1998-08-27	18.81	18.81	18.25	18.25	3100
1998-08-28	18.44	18.69	17.00	17.50	35100
1998-08-31	17.75	17.94	17.19	17.25	33700
1998-09-01	17.25	17.25	16.81	17.25	23700
1998-09-02	17.25	18.31	17.06	18.00	21500
1998-09-03	18.19	18.25	17.94	17.94	23300
1998-09-04	17.94	17.94	17.50	17.81	7700
1998-09-08	17.94	17.94	17.63	17.88	8700
1998-09-09	18.00	18.44	17.94	18.31	21900
1998-09-10	17.25	17.31	17.00	17.00	37300
1998-09-11	16.88	17.31	16.88	17.31	18900
1998-09-14	17.38	17.94	17.38	17.69	10000
1998-09-15	17.50	17.63	17.38	17.44	21400
1998-09-16	17.44	17.44	17.06	17.19	11400
1998-09-17	17.19	17.31	17.06	17.25	10100
1998-09-18	17.75	17.75	17.31	17.63	42900
1998-09-21	17.56	17.63	17.38	17.56	10600
1998-09-22	17.56	17.69	17.19	17.63	19600
1998-09-23	17.75	18.56	17.75	18.50	53700
1998-09-24	18.56	19.13	18.50	19.00	59500
1998-09-25	19.00	19.00	18.63	18.81	89900
1998-09-28	18.94	18.94	17.69	17.69	14200
1998-09-29	17.63	17.88	17.56	17.88	9300
1998-09-30	18.00	18.00	17.88	18.00	16300
1998-10-01	17.88	18.25	17.88	18.25	23600
1998-10-02	18.31	19.75	18.31	19.75	25000
1998-10-05	19.63	19.75	19.38	19.38	54900
1998-10-06	19.19	19.25	18.00	18.00	14400
1998-10-07	18.00	18.00	17.88	18.00	23300
1998-10-08	17.81	18.00	17.25	18.00	37300
1998-10-09	17.94	18.19	17.75	18.06	10800
1998-10-12	18.06	18.06	17.81	17.81	7600
1998-10-13	18.00	18.00	17.44	17.75	15300
1998-10-14	17.63	18.31	17.44	18.19	23300
1998-10-15	18.38	18.88	18.38	18.88	8300
1998-10-16	18.63	18.69	18.13	18.19	16700
1998-10-19	18.44	19.44	18.31	19.25	39700
1998-10-20	19.38	20.25	18.94	19.06	36600
1998-10-21	19.31	19.31	18.88	19.25	20700
1998-10-22	19.38	20.13	19.38	20.00	62900
1998-10-23	19.88	19.88	19.38	19.50	7600
1998-10-26	19.50	20.00	19.06	20.00	9800
1998-10-27	20.13	20.13	19.13	19.25	19900
1998-10-28	19.38	19.94	19.31	19.94	17000
1998-10-29	19.94	20.19	19.88	20.13	47000
1998-10-30	20.13	20.50	19.50	19.88	17400
1998-11-02	20.00	20.50	19.94	20.44	13600
1998-11-03	20.44	20.44	20.38	20.44	16700
1998-11-04	20.44	20.50	20.25	20.50	17100
1998-11-05	20.50	20.81	20.44	20.81	34000
1998-11-06	20.94	21.56	20.94	21.56	15600
1998-11-09	21.63	21.63	21.00	21.00	8800
1998-11-10	21.19	21.19	20.00	20.00	26000
1998-11-11	20.00	20.50	20.00	20.44	39100
1998-11-12	20.25	20.75	20.25	20.75	22200
1998-11-13	20.50	20.69	20.06	20.13	15100
1998-11-16	20.19	20.44	19.81	20.06	29700
1998-11-17	20.00	20.06	19.50	19.94	20700
1998-11-18	20.00	20.44	19.81	20.31	17400
1998-11-19	20.31	20.75	20.25	20.75	14800
1998-11-20	20.63	20.94	20.13	20.50	9700
1998-11-23	20.25	20.38	20.13	20.19	11900
1998-11-24	20.19	20.19	19.75	19.94	15300
1998-11-25	19.75	19.75	19.31	19.38	19400
1998-11-27	19.31	19.56	19.00	19.13	6700
1998-11-30	19.00	19.19	19.00	19.13	9500
1998-12-01	19.25	19.38	19.00	19.25	13100
1998-12-02	19.44	19.56	19.19	19.19	19000
1998-12-03	19.38	19.38	19.00	19.25	26500
1998-12-04	19.06	19.31	19.00	19.13	10800
1998-12-07	19.31	19.44	18.81	19.44	10900
1998-12-08	19.38	19.38	18.88	19.00	21500
1998-12-09	19.00	19.25	18.88	19.06	13000
1998-12-10	19.00	19.06	18.00	18.13	20200
1998-12-11	18.13	18.69	18.06	18.50	9600
1998-12-14	18.25	18.50	18.00	18.06	19500
1998-12-15	18.00	18.69	18.00	18.69	24500
1998-12-16	18.81	18.94	17.94	18.44	15100
1998-12-17	18.63	18.75	18.31	18.75	21500
1998-12-18	18.94	18.94	18.06	18.06	42200
1998-12-21	18.06	18.31	18.06	18.19	17700
1998-12-22	18.13	18.13	18.00	18.06	16600
1998-12-23	17.94	17.94	17.50	17.94	19500
1998-12-24	18.06	18.06	17.69	17.69	10900
1998-12-28	17.69	18.13	17.69	17.88	31600
1998-12-29	18.00	18.06	17.75	17.94	25300
1998-12-30	18.00	18.06	17.50	17.94	25400
1998-12-31	18.05	18.05	17.88	18.05	39900
1999-01-04	18.25	19.42	18.25	18.86	60200
1999-01-05	18.92	19.00	18.67	18.92	16800
1999-01-06	19.00	19.11	18.75	18.92	27100
1999-01-07	19.05	19.05	18.61	18.61	9700
1999-01-08	18.75	18.75	18.17	18.42	22400
1999-01-11	18.36	18.36	18.05	18.11	15000
1999-01-12	18.05	18.05	17.17	17.25	32800
1999-01-13	17.11	17.36	17.00	17.30	24900
1999-01-14	17.17	17.42	17.05	17.05	14000
1999-01-15	17.00	17.50	17.00	17.30	29600
1999-01-19	17.25	17.67	17.11	17.42	11600
1999-01-20	17.25	17.30	17.00	17.25	37400
1999-01-21	17.25	17.25	16.86	16.86	16000
1999-01-22	16.80	17.00	16.61	16.80	18700
1999-01-25	16.92	17.00	16.61	16.80	31100
1999-01-26	17.00	17.00	16.61	16.86	21400
1999-01-27	16.86	16.86	16.61	16.67	10700
1999-01-28	16.80	17.05	16.61	17.00	23500
1999-01-29	17.00	17.17	16.55	17.17	24600
1999-02-01	17.25	17.36	17.05	17.05	7300
1999-02-02	17.06	17.06	16.50	16.94	42200
1999-02-03	17.06	17.06	16.56	16.63	14700
1999-02-04	16.81	16.81	16.50	16.63	13300
1999-02-05	16.63	17.00	16.50	16.69	28300
1999-02-08	16.63	17.13	16.63	17.00	16700
1999-02-09	17.00	17.19	16.75	16.88	11500
1999-02-10	16.88	17.06	16.75	16.81	20200
1999-02-11	16.94	17.06	16.81	16.94	4700
1999-02-12	17.06	17.06	16.56	16.63	14900
1999-02-16	16.75	16.88	16.44	16.63	26000
1999-02-17	16.75	16.92	16.30	16.30	17000
1999-02-18	16.30	16.86	16.25	16.80	18500
1999-02-19	16.61	16.86	16.36	16.36	25100
1999-02-22	16.36	16.50	16.36	16.36	34100
1999-02-23	16.55	16.80	16.36	16.61	16200
1999-02-24	16.42	16.61	16.25	16.42	21300
1999-02-25	16.36	16.75	16.25	16.67	18300
1999-02-26	16.67	16.86	16.55	16.80	10400
1999-03-01	16.67	16.92	16.61	16.92	24100
1999-03-02	16.80	17.00	16.80	17.00	79100
1999-03-03	17.00	17.05	16.92	16.92	2900
1999-03-04	17.00	17.00	16.75	16.75	7000
1999-03-05	17.00	17.00	16.50	16.67	22700
1999-03-08	16.67	16.80	16.42	16.80	13800
1999-03-09	17.00	17.00	16.36	16.55	9900
1999-03-10	16.30	16.50	16.25	16.50	60200
1999-03-11	16.50	16.50	16.11	16.36	15800
1999-03-12	16.50	16.50	16.00	16.13	10500
1999-03-15	16.06	16.31	16.06	16.19	31600
1999-03-16	16.13	16.31	16.06	16.25	17500
1999-03-17	16.31	16.38	16.06	16.06	13300
1999-03-18	16.06	16.31	16.06	16.06	22100
1999-03-19	16.06	16.25	16.06	16.25	41700
1999-03-22	16.19	16.19	16.06	16.06	24000
1999-03-23	16.13	16.19	16.00	16.06	32800
1999-03-24	16.19	16.19	16.00	16.00	13000
1999-03-25	16.13	16.19	15.75	15.75	22200
1999-03-26	15.88	16.13	15.75	16.06	24600
1999-03-29	16.25	16.25	16.00	16.00	15200
1999-03-30	16.00	16.00	15.88	15.94	34800
1999-03-31	15.94	16.00	15.88	16.00	97300
1999-04-01	16.00	16.06	15.88	16.06	22900
1999-04-05	16.19	16.75	16.19	16.69	50500
1999-04-06	16.81	16.81	16.56	16.75	110000
1999-04-07	16.81	16.81	16.13	16.31	27200
1999-04-08	16.25	16.31	15.88	15.94	21200
1999-04-09	15.88	16.38	15.81	16.38	29100
1999-04-12	16.19	16.44	16.00	16.38	55000
1999-04-13	16.38	16.69	16.13	16.13	28800
1999-04-14	16.19	16.94	16.19	16.75	32200
1999-04-15	16.94	17.00	16.63	16.63	22400
1999-04-16	16.50	16.69	16.38	16.44	31600
1999-04-19	16.63	16.88	16.63	16.75	27100
1999-04-20	16.81	16.81	16.50	16.50	10800
1999-04-21	16.63	16.88	16.63	16.75	6700
1999-04-22	16.88	16.88	16.44	16.56	36800
1999-04-23	16.63	16.88	16.56	16.88	16200
1999-04-26	16.88	16.88	16.75	16.75	13800
1999-04-27	16.75	16.81	16.56	16.69	18200
1999-04-28	16.69	16.69	16.56	16.63	11700
1999-04-29	16.63	16.88	16.56	16.81	21900
1999-04-30	16.94	16.94	16.50	16.63	28000
1999-05-03	16.69	16.75	16.25	16.25	43300
1999-05-04	16.38	16.75	16.38	16.75	29200
1999-05-05	16.75	16.88	16.56	16.81	25500
1999-05-06	16.69	16.94	16.63	16.94	35500
1999-05-07	16.81	16.94	16.50	16.56	45200
1999-05-10	16.81	16.88	16.56	16.88	35400
1999-05-11	16.94	17.00	16.88	17.00	52600
1999-05-12	16.81	16.94	16.63	16.81	48100
1999-05-13	16.88	16.88	16.56	16.75	31100
1999-05-14	16.63	16.75	16.38	16.69	21100
1999-05-17	16.56	16.56	16.25	16.38	13300
1999-05-18	16.25	16.38	16.13	16.38	19800
1999-05-19	16.31	16.69	16.31	16.63	19000
1999-05-20	16.88	17.19	16.75	16.88	39400
1999-05-21	17.06	17.25	16.81	17.13	75200
1999-05-24	17.25	17.25	16.69	16.69	26100
1999-05-25	16.94	17.00	16.88	16.88	54500
1999-05-26	17.06	17.06	16.56	16.69	9500
1999-05-27	16.75	16.94	16.56	16.75	35500
1999-05-28	16.88	17.13	16.88	17.06	21500
1999-06-01	17.13	17.25	16.81	17.25	33100
1999-06-02	17.25	17.25	17.00	17.06	13500
1999-06-03	17.13	17.25	17.13	17.19	15400
1999-06-04	17.19	17.38	17.19	17.25	13300
1999-06-07	17.25	17.50	17.25	17.44	15900
1999-06-08	17.50	17.50	17.31	17.44	17200
1999-06-09	17.50	17.50	17.25	17.44	104600
1999-06-10	17.50	17.50	17.38	17.44	7700
1999-06-11	17.31	17.31	17.19	17.19	24500
1999-06-14	17.31	17.31	17.00	17.06	31200
1999-06-15	17.06	17.31	17.06	17.31	16500
1999-06-16	17.31	17.44	17.19	17.31	15700
1999-06-17	17.13	17.31	17.13	17.13	26800
1999-06-18	17.50	17.50	17.31	17.38	45800
1999-06-21	17.38	17.50	17.06	17.25	39400
1999-06-22	17.19	17.31	17.19	17.31	20700
1999-06-23	17.44	17.69	17.44	17.69	33000
1999-06-24	17.69	17.69	17.38	17.56	10600
1999-06-25	17.69	17.75	17.38	17.56	12800
1999-06-28	17.69	18.50	17.69	18.50	47800
1999-06-29	18.50	19.13	18.25	19.00	25700
1999-06-30	19.00	19.00	18.13	18.13	62100
1999-07-01	18.00	18.38	17.88	18.38	25800
1999-07-02	18.56	19.00	18.44	19.00	31600
1999-07-06	19.13	19.13	19.06	19.06	21200
1999-07-07	19.06	19.38	18.88	19.13	25800
1999-07-08	19.19	19.25	18.81	19.00	52200
1999-07-09	19.13	19.13	18.69	18.81	37700
1999-07-12	18.88	18.88	18.63	18.75	5900
1999-07-13	18.63	18.63	18.38	18.63	34200
1999-07-14	18.56	18.56	18.13	18.25	10200
1999-07-15	18.25	18.38	18.00	18.25	24800
1999-07-16	18.13	18.25	17.94	18.19	9100
1999-07-19	18.31	18.31	17.50	17.56	22800
1999-07-20	17.69	17.69	17.06	17.13	16600
1999-07-21	17.25	17.31	16.88	17.19	28400
1999-07-22	17.31	17.31	16.44	16.75	36300
1999-07-23	16.88	16.88	16.38	16.75	18600
1999-07-26	16.75	17.00	16.56	16.69	98300
1999-07-27	16.69	16.69	16.63	16.69	19000
1999-07-28	16.63	16.63	16.50	16.56	123700
1999-07-29	16.56	16.63	16.50	16.56	17100
1999-07-30	16.63	16.75	16.38	16.50	128900
1999-08-02	16.44	16.50	16.38	16.50	11700
1999-08-03	16.38	16.50	16.38	16.50	14300
1999-08-04	16.50	16.50	16.31	16.38	16000
1999-08-05	16.38	16.50	16.00	16.00	43800
1999-08-06	16.00	16.13	15.94	15.94	63100
1999-08-09	16.00	16.00	15.75	15.94	81500
1999-08-10	15.94	15.94	15.69	15.88	62500
1999-08-11	15.81	15.94	15.75	15.94	18100
1999-08-12	15.94	15.94	15.88	15.88	2400
1999-08-13	15.88	15.94	15.88	15.94	29700
1999-08-16	15.94	15.94	15.50	15.56	44200
1999-08-17	15.75	15.75	15.63	15.75	14500
1999-08-18	15.69	15.94	15.69	15.94	9800
1999-08-19	16.00	16.00	15.88	15.94	14900
1999-08-20	15.88	15.94	15.88	15.88	8600
1999-08-23	15.94	15.94	15.75	15.94	21300
1999-08-24	16.00	16.38	15.94	16.19	46600
1999-08-25	16.13	16.38	16.13	16.31	16400
1999-08-26	16.31	16.31	16.13	16.31	11800
1999-08-27	16.38	16.38	15.94	15.94	28400
1999-08-30	15.88	15.88	15.50	15.50	14400
1999-08-31	15.50	15.63	15.38	15.50	46900
1999-09-01	15.75	16.25	15.75	16.19	26900
1999-09-02	16.19	16.25	15.88	16.00	14900
1999-09-03	16.19	16.38	16.13	16.38	17600
1999-09-07	16.50	16.63	16.38	16.63	12600
1999-09-08	16.63	16.63	16.38	16.44	28400
1999-09-09	16.31	16.38	16.19	16.25	60100
1999-09-10	16.19	16.25	16.19	16.25	800
1999-09-13	16.19	16.25	15.94	16.00	13900
1999-09-14	16.00	16.38	16.00	16.38	23700
1999-09-15	16.38	16.38	16.19	16.38	8000
1999-09-16	16.31	16.50	16.19	16.31	18100
1999-09-17	16.19	16.31	16.06	16.13	127800
1999-09-20	16.25	16.50	16.13	16.50	21300
1999-09-21	16.44	16.56	16.31	16.50	11800
1999-09-22	16.50	16.63	16.50	16.56	15400
1999-09-23	16.69	16.69	16.00	16.00	24900
1999-09-24	16.19	16.19	15.88	15.88	6500
1999-09-27	16.13	16.25	16.13	16.19	5400
1999-09-28	16.19	16.19	15.88	16.13	21600
1999-09-29	16.13	16.50	16.06	16.50	29000
1999-09-30	16.63	16.94	16.63	16.94	54300
1999-10-01	16.94	16.94	16.50	16.75	20200
1999-10-04	16.81	17.00	16.81	16.94	24600
1999-10-05	16.88	16.94	16.75	16.94	20900
1999-10-06	16.88	16.88	16.56	16.75	35300
1999-10-07	16.69	16.88	16.50	16.88	12500
1999-10-08	16.94	16.94	16.56	16.69	11800
1999-10-11	16.81	16.81	16.63	16.75	19100
1999-10-12	16.75	16.75	16.50	16.50	14300
1999-10-13	16.50	16.88	16.50	16.81	19100
1999-10-14	16.75	16.88	16.50	16.81	20700
1999-10-15	16.94	17.13	16.81	17.06	105300
1999-10-18	17.06	17.13	16.88	17.13	15000
1999-10-19	17.00	17.00	16.88	16.88	18400
1999-10-20	16.88	17.00	16.81	17.00	17700
1999-10-21	17.00	17.00	16.88	17.00	5200
1999-10-22	16.88	17.00	16.88	17.00	7200
1999-10-25	17.00	17.19	17.00	17.19	15100
1999-10-26	17.19	17.19	17.00	17.00	12700
1999-10-27	17.13	17.19	17.13	17.13	24500
1999-10-28	17.19	17.31	17.00	17.25	30300
1999-10-29	17.25	17.38	17.19	17.38	32600
1999-11-01	17.13	17.38	17.13	17.31	9200
1999-11-02	17.13	17.38	17.13	17.31	30400
1999-11-03	17.31	17.44	17.31	17.44	7300
1999-11-04	17.25	17.44	17.25	17.38	22100
1999-11-05	17.31	17.44	17.31	17.38	9600
1999-11-08	17.38	17.50	17.25	17.31	44400
1999-11-09	17.31	17.44	17.25	17.44	38400
1999-11-10	17.38	17.38	17.25	17.31	18400
1999-11-11	17.25	17.38	17.13	17.38	17000
1999-11-12	17.38	17.38	17.25	17.31	3500
1999-11-15	17.31	17.44	17.25	17.44	23100
1999-11-16	17.44	17.44	17.25	17.38	25100
1999-11-17	17.44	17.50	17.38	17.50	15700
1999-11-18	17.38	17.44	17.13	17.44	44200
1999-11-19	17.44	17.50	17.31	17.44	16000
1999-11-22	17.31	17.38	17.06	17.13	9200
1999-11-23	17.13	17.13	17.06	17.13	16900
1999-11-24	17.06	17.13	17.00	17.00	11800
1999-11-26	17.00	17.06	16.94	17.06	3700
1999-11-29	17.00	17.13	16.88	17.13	15000
1999-11-30	17.13	17.19	16.88	17.19	39100
1999-12-01	17.13	17.19	16.94	17.13	18900
1999-12-02	17.00	17.19	16.94	17.06	8900
1999-12-03	17.00	17.19	16.75	16.75	36100
1999-12-06	16.88	17.06	16.88	17.00	23200
1999-12-07	17.00	17.13	16.75	17.13	28900
1999-12-08	17.00	17.00	16.69	16.69	19800
1999-12-09	16.69	17.00	16.69	16.81	26600
1999-12-10	16.88	17.00	16.63	16.94	23300
1999-12-13	16.69	16.94	16.63	16.94	20600
1999-12-14	16.88	16.88	16.44	16.56	42000
1999-12-15	16.50	16.75	16.44	16.75	18000
1999-12-16	16.69	16.88	16.50	16.75	14600
1999-12-17	16.81	16.88	16.63	16.81	30200
1999-12-20	16.88	16.88	16.56	16.56	15000
1999-12-21	16.63	16.69	16.50	16.56	24900
1999-12-22	16.38	16.50	16.31	16.50	17300
1999-12-23	16.56	16.75	16.25	16.31	43000
1999-12-27	16.50	16.63	16.38	16.63	16100
1999-12-28	16.63	16.63	16.38	16.38	21200
1999-12-29	16.50	16.56	16.38	16.50	18600
1999-12-30	16.38	16.50	16.31	16.31	15800
1999-12-31	16.31	16.31	16.19	16.31	14700
2000-01-03	16.44	16.44	15.81	15.88	35500
2000-01-04	15.81	15.88	15.56	15.69	41400
2000-01-05	15.75	15.75	15.63	15.69	36700
2000-01-06	15.81	15.88	15.69	15.75	33300
2000-01-07	15.75	15.88	15.75	15.88	13400
2000-01-10	16.00	16.00	15.69	15.75	39900
2000-01-11	15.69	15.69	15.19	15.19	56400
2000-01-12	15.19	15.38	14.50	14.56	43800
2000-01-13	14.69	14.69	14.13	14.31	70400
2000-01-14	14.44	14.63	14.00	14.00	71000
2000-01-18	14.13	14.25	14.00	14.00	52000
2000-01-19	14.13	14.63	14.13	14.50	32600
2000-01-20	14.50	15.13	14.50	15.13	33300
2000-01-21	14.94	16.13	14.94	16.13	189400
2000-01-24	16.06	16.19	15.81	16.06	108100
2000-01-25	16.00	16.06	15.88	15.94	41600
2000-01-26	16.00	16.00	15.88	16.00	10400
2000-01-27	16.00	16.06	15.63	15.63	39200
2000-01-28	15.81	16.00	15.63	15.63	32800
2000-01-31	15.75	15.75	15.25	15.38	44400
2000-02-01	15.38	15.50	15.13	15.31	70400
2000-02-02	15.38	15.56	15.38	15.56	37700
2000-02-03	15.56	15.63	15.50	15.63	38400
2000-02-04	15.75	16.00	15.75	15.94	53000
2000-02-07	16.00	16.31	15.94	16.13	31700
2000-02-08	16.13	16.25	16.13	16.13	61100
2000-02-09	16.00	16.19	16.00	16.13	30800
2000-02-10	16.19	16.19	16.00	16.00	28000
2000-02-11	15.94	16.06	15.94	15.94	27600
2000-02-14	15.81	15.94	15.75	15.94	48300
2000-02-15	15.94	16.13	15.94	16.06	27800
2000-02-16	16.06	16.25	16.06	16.25	34300
2000-02-17	16.06	16.38	15.94	16.38	49900
2000-02-18	16.44	16.44	16.31	16.31	71500
2000-02-22	16.06	16.06	15.50	15.88	46600
2000-02-23	16.00	16.13	16.00	16.13	36300
2000-02-24	16.00	16.06	16.00	16.06	21600
2000-02-25	16.06	16.06	15.75	15.94	30300
2000-02-28	15.94	15.94	15.25	15.94	43600
2000-02-29	15.94	16.06	15.88	16.06	93300
2000-03-01	16.06	16.25	16.00	16.25	62100
2000-03-02	16.25	16.25	16.13	16.13	73400
2000-03-03	16.13	16.13	15.94	16.00	44800
2000-03-06	16.00	16.00	15.75	15.94	11600
2000-03-07	15.88	16.00	15.81	16.00	60400
2000-03-08	16.19	16.38	16.06	16.38	70500
2000-03-09	16.50	16.63	16.38	16.63	97900
2000-03-10	16.63	16.63	16.25	16.25	56800
2000-03-13	16.19	16.31	16.06	16.06	48900
2000-03-14	16.19	16.19	15.63	15.63	52500
2000-03-15	15.69	15.94	15.63	15.75	41300
2000-03-16	15.75	16.19	15.75	16.06	53300
2000-03-17	15.81	16.25	15.81	16.25	66200
2000-03-20	16.44	16.50	16.19	16.31	41300
2000-03-21	16.25	16.25	15.94	16.06	30000
2000-03-22	16.19	16.31	16.19	16.25	17100
2000-03-23	16.31	16.38	16.25	16.31	20300
2000-03-24	16.31	16.31	16.06	16.19	11200
2000-03-27	16.13	16.13	15.75	15.88	17000
2000-03-28	16.00	16.00	15.63	15.63	31100
2000-03-29	15.75	15.81	15.56	15.56	30700
2000-03-30	15.69	16.13	15.69	16.00	37200
2000-03-31	16.13	16.38	16.06	16.38	45100
2000-04-03	16.38	16.50	16.00	16.44	40100
2000-04-04	16.31	16.75	16.31	16.63	69300
2000-04-05	16.50	17.13	16.38	17.13	26900
2000-04-06	17.25	17.25	16.72	16.75	27100
2000-04-07	16.88	17.00	16.63	16.88	20600
2000-04-10	16.88	16.88	16.38	16.38	17500
2000-04-11	16.38	16.56	16.25	16.25	30800
2000-04-12	16.25	16.38	16.19	16.19	12800
2000-04-13	16.19	16.31	16.13	16.25	20800
2000-04-14	16.25	16.25	15.75	16.00	27600
2000-04-17	15.75	16.38	15.44	15.75	189500
2000-04-18	15.63	15.63	15.44	15.50	20500
2000-04-19	15.44	15.50	15.44	15.44	14200
2000-04-20	15.50	15.50	15.31	15.31	60600
2000-04-24	15.31	15.38	15.00	15.00	41100
2000-04-25	15.00	15.06	15.00	15.06	18600
2000-04-26	15.00	15.19	15.00	15.19	100300
2000-04-27	15.06	15.31	14.94	15.31	56100
2000-04-28	15.25	15.50	15.13	15.44	126100
2000-05-01	15.44	15.50	15.00	15.06	112000
2000-05-02	15.06	15.06	14.88	14.88	29500
2000-05-03	14.94	14.94	14.06	14.19	77900
2000-05-04	14.31	14.38	14.19	14.38	23800
2000-05-05	14.50	14.63	14.50	14.63	21700
2000-05-08	14.56	14.75	14.56	14.75	64100
2000-05-09	14.69	14.75	14.50	14.56	73300
2000-05-10	14.63	14.69	14.50	14.63	56200
2000-05-11	14.63	14.94	14.63	14.94	63500
2000-05-12	14.94	15.00	14.50	14.56	97500
2000-05-15	14.56	14.69	14.56	14.63	33300
2000-05-16	14.75	14.94	14.75	14.88	55400
2000-05-17	14.75	14.88	14.69	14.81	74700
2000-05-18	14.75	14.81	14.75	14.75	38700
2000-05-19	14.81	14.81	14.75	14.75	38200
2000-05-22	14.63	14.69	14.50	14.69	75600
2000-05-23	14.69	14.75	14.50	14.56	62900
2000-05-24	14.50	14.81	14.50	14.75	41200
2000-05-25	14.75	14.94	14.75	14.75	47000
2000-05-26	14.81	14.81	14.63	14.81	19900
2000-05-30	14.94	15.19	14.94	15.13	52400
2000-05-31	15.13	15.38	15.13	15.38	27100
2000-06-01	15.44	15.56	15.44	15.56	55500
2000-06-02	15.31	15.56	15.06	15.13	146600
2000-06-05	15.06	15.13	14.88	14.94	28900
2000-06-06	15.00	15.06	14.94	15.00	17100
2000-06-07	15.00	15.13	14.94	15.13	24400
2000-06-08	15.13	15.13	14.88	15.06	34700
2000-06-09	15.06	15.19	15.00	15.13	18500
2000-06-12	15.13	15.38	15.06	15.31	125500
2000-06-13	15.25	15.31	15.13	15.19	47500
2000-06-14	15.19	15.25	15.13	15.13	30600
2000-06-15	15.13	15.13	15.00	15.13	58600
2000-06-16	15.00	15.06	14.94	14.94	72800
2000-06-19	14.88	14.88	14.75	14.88	19800
2000-06-20	14.81	15.00	14.75	14.88	21600
2000-06-21	14.88	14.88	14.69	14.69	15500
2000-06-22	14.69	14.75	14.50	14.50	36200
2000-06-23	14.50	14.56	14.31	14.44	167500
2000-06-26	14.44	14.63	14.44	14.56	28700
2000-06-27	14.50	14.63	14.31	14.31	25000
2000-06-28	14.44	14.63	14.38	14.63	23300
2000-06-29	14.50	14.50	14.25	14.31	12300
2000-06-30	14.31	14.38	14.00	14.06	33000
2000-07-03	14.00	14.06	13.81	14.06	35400
2000-07-05	14.19	14.25	14.06	14.13	41300
2000-07-06	14.13	14.19	14.00	14.19	49400
2000-07-07	14.25	15.13	14.25	14.88	223300
2000-07-10	14.94	15.00	14.81	15.00	32900
2000-07-11	14.88	14.94	14.63	14.63	16200
2000-07-12	14.69	14.88	14.63	14.88	30600
2000-07-13	14.88	14.94	14.75	14.81	60300
2000-07-14	14.75	14.94	14.69	14.94	29400
2000-07-17	14.94	14.94	14.75	14.81	20200
2000-07-18	14.75	14.81	14.75	14.81	31600
2000-07-19	14.75	14.81	14.69	14.75	37500
2000-07-20	14.75	14.88	14.69	14.75	12500
2000-07-21	14.63	14.94	14.63	14.88	46500
2000-07-24	14.88	15.13	14.88	15.00	86300
2000-07-25	15.06	15.06	14.63	15.00	42100
2000-07-26	15.00	15.00	14.69	14.94	17500
2000-07-27	15.00	15.00	14.69	14.69	9300
2000-07-28	14.81	15.00	14.56	15.00	64600
2000-07-31	14.94	15.19	14.88	15.19	36100
2000-08-01	15.19	15.19	14.94	15.00	12800
2000-08-02	15.00	15.06	15.00	15.00	4800
2000-08-03	14.94	15.13	14.94	15.06	11300
2000-08-04	14.94	15.13	14.94	15.13	56200
2000-08-07	15.13	15.25	15.00	15.13	26900
2000-08-08	15.13	15.19	14.94	15.00	12900
2000-08-09	15.00	15.13	14.94	15.06	52700
2000-08-10	15.00	15.06	15.00	15.00	7200
2000-08-11	15.00	15.00	14.75	15.00	26400
2000-08-14	15.00	15.19	14.88	15.19	47100
2000-08-15	15.06	15.19	15.00	15.13	9500
2000-08-16	15.00	15.13	14.94	15.00	12700
2000-08-17	14.94	15.06	14.63	14.81	16400
2000-08-18	14.81	14.81	14.75	14.75	5000
2000-08-21	14.63	14.63	14.56	14.63	13200
2000-08-22	14.56	14.56	14.25	14.31	122500
2000-08-23	14.31	14.31	14.25	14.31	43900
2000-08-24	14.44	14.75	14.44	14.75	37400
2000-08-25	14.88	14.88	14.56	14.69	16700
2000-08-28	14.63	14.63	14.44	14.56	13200
2000-08-29	14.56	14.56	14.44	14.50	10000
2000-08-30	14.50	14.63	14.38	14.63	28800
2000-08-31	14.69	14.69	14.50	14.63	53300
2000-09-01	14.50	14.75	14.38	14.69	26500
2000-09-05	14.69	14.75	14.50	14.69	64000
2000-09-06	14.75	14.75	14.50	14.63	41400
2000-09-07	14.50	14.75	14.38	14.75	43700
2000-09-08	14.75	14.75	13.94	14.00	182200
2000-09-11	14.06	14.50	14.06	14.50	74200
2000-09-12	14.56	14.69	14.50	14.63	45400
2000-09-13	14.56	14.69	14.31	14.69	58400
2000-09-14	14.63	15.25	14.63	15.06	116600
2000-09-15	14.81	15.25	14.81	15.13	103700
2000-09-18	15.13	15.13	14.88	14.88	52800
2000-09-19	15.13	15.25	15.06	15.19	66400
2000-09-20	15.06	15.13	14.88	15.00	46000
2000-09-21	14.94	15.13	14.75	14.94	29500
2000-09-22	14.75	15.19	14.63	15.00	72500
2000-09-25	15.13	15.31	14.50	14.75	42900
2000-09-26	14.63	14.63	14.50	14.50	20100
2000-09-27	14.63	14.81	14.50	14.56	37200
2000-09-28	14.44	15.00	14.38	14.69	70700
2000-09-29	14.56	14.88	14.38	14.38	52900
2000-10-02	14.38	14.44	14.25	14.25	49600
2000-10-03	14.38	14.63	14.31	14.56	32600
2000-10-04	14.63	14.88	14.25	14.88	146200
2000-10-05	14.75	14.88	14.50	14.63	14100
2000-10-06	14.75	14.75	14.31	14.31	43900
2000-10-09	14.56	14.56	14.44	14.50	20600
2000-10-10	14.50	14.50	14.25	14.31	50300
2000-10-11	14.38	14.38	14.25	14.25	47900
2000-10-12	14.25	14.25	14.19	14.19	8100
2000-10-13	14.13	14.56	14.13	14.56	62400
2000-10-16	14.63	14.63	14.06	14.06	19700
2000-10-17	14.06	14.06	13.00	13.00	39700
2000-10-18	13.13	13.25	12.00	12.38	110600
2000-10-19	12.44	12.75	12.31	12.38	35300
2000-10-20	12.63	12.88	12.44	12.50	30200
2000-10-23	12.44	12.56	12.38	12.44	36800
2000-10-24	12.50	12.69	12.38	12.50	33500
2000-10-25	12.44	12.75	12.38	12.44	36100
2000-10-26	12.38	12.63	12.25	12.63	23200
2000-10-27	12.50	12.50	12.38	12.38	20500
2000-10-30	12.38	12.56	12.19	12.56	66100
2000-10-31	12.63	13.19	12.63	13.06	79500
2000-11-01	13.06	13.63	13.00	13.06	25800
2000-11-02	13.13	13.50	13.13	13.50	37900
2000-11-03	13.63	13.63	13.06	13.44	27200
2000-11-06	13.56	13.56	12.88	13.13	44000
2000-11-07	13.13	13.38	13.06	13.38	26800
2000-11-08	13.38	13.63	13.25	13.50	33500
2000-11-09	13.38	13.38	13.00	13.31	38400
2000-11-10	13.31	13.31	13.00	13.00	15600
2000-11-13	13.00	13.25	12.94	13.19	26900
2000-11-14	13.25	13.38	12.88	12.88	37600
2000-11-15	12.75	12.75	12.56	12.75	21700
2000-11-16	12.88	12.94	12.13	12.13	18900
2000-11-17	12.50	12.75	12.50	12.69	19800
2000-11-20	12.69	12.75	12.50	12.63	19800
2000-11-21	12.63	12.63	12.06	12.13	39400
2000-11-22	12.13	12.44	12.06	12.44	50000
2000-11-24	12.50	12.88	12.50	12.88	15000
2000-11-27	12.94	13.00	12.31	12.31	53700
2000-11-28	12.25	12.25	11.94	12.00	37000
2000-11-29	12.00	12.50	12.00	12.19	58500
2000-11-30	12.13	12.25	12.00	12.19	31300
2000-12-01	12.00	12.31	12.00	12.19	35700
2000-12-04	12.31	12.31	11.88	11.88	53700
2000-12-05	11.88	12.50	11.88	12.38	48400
2000-12-06	12.31	12.44	11.88	11.88	54700
2000-12-07	12.00	12.56	11.94	12.25	68200
2000-12-08	12.25	12.94	12.13	12.94	72600
2000-12-11	12.94	13.00	12.56	12.81	133400
2000-12-12	12.75	13.13	12.69	12.75	31600
2000-12-13	12.38	12.75	12.25	12.50	28100
2000-12-14	12.44	12.88	12.25	12.69	50800
2000-12-15	12.69	13.06	12.25	13.06	67100
2000-12-18	13.19	13.81	13.06	13.81	85400
2000-12-19	13.69	13.69	12.13	12.13	235400
2000-12-20	12.13	12.25	12.00	12.00	56600
2000-12-21	12.00	12.19	12.00	12.00	56700
2000-12-22	12.00	12.25	12.00	12.13	90800
2000-12-26	12.19	12.25	11.94	12.13	38500
2000-12-27	12.13	12.56	12.13	12.56	62100
2000-12-28	12.38	13.06	12.38	12.88	143400
2000-12-29	12.69	12.81	12.06	12.19	107900
2001-01-02	12.06	13.00	12.06	13.00	88300
2001-01-03	13.13	14.19	12.88	14.19	150900
2001-01-04	14.00	15.63	13.56	15.63	185800
2001-01-05	15.50	15.50	14.50	14.81	198400
2001-01-08	14.75	14.81	14.44	14.44	32600
2001-01-09	14.44	14.81	14.31	14.31	34200
2001-01-10	14.13	14.69	14.06	14.56	70700
2001-01-11	14.38	14.56	14.00	14.25	46400
2001-01-12	14.38	14.63	14.31	14.50	27200
2001-01-16	14.50	14.81	13.38	13.38	302400
2001-01-17	13.50	14.06	13.38	13.56	188400
2001-01-18	13.56	13.81	13.50	13.63	41400
2001-01-19	13.50	13.56	12.81	12.88	89300
2001-01-22	13.00	13.44	13.00	13.31	128300
2001-01-23	13.25	14.00	13.25	14.00	40600
2001-01-24	13.75	13.94	13.31	13.31	66600
2001-01-25	13.19	13.50	13.00	13.00	59900
2001-01-26	13.13	13.63	13.13	13.56	39500
2001-01-29	13.56	14.01	13.32	13.70	42700
2001-01-30	13.75	14.00	13.75	13.87	46500
2001-01-31	13.95	13.98	13.60	13.60	39700
2001-02-01	13.50	14.25	13.50	14.02	51700
2001-02-02	14.00	14.04	13.51	13.54	28400
2001-02-05	13.56	13.80	13.46	13.68	14800
2001-02-06	13.58	13.58	13.45	13.58	43600
2001-02-07	13.60	14.01	13.60	13.60	52400
2001-02-08	13.60	13.85	13.29	13.40	33500
2001-02-09	13.50	13.50	13.15	13.17	44000
2001-02-12	13.27	13.69	13.25	13.55	52900
2001-02-13	13.57	13.75	13.37	13.70	54400
2001-02-14	13.67	13.99	13.60	13.99	46300
2001-02-15	13.99	14.30	13.80	14.30	161900
2001-02-16	14.10	14.13	13.80	13.81	43700
2001-02-20	13.85	13.91	13.65	13.65	51900
2001-02-21	13.60	13.72	13.25	13.60	52200
2001-02-22	13.60	13.60	13.54	13.57	85500
2001-02-23	13.61	14.00	13.61	13.99	157300
2001-02-26	14.00	14.90	14.00	14.90	72700
2001-02-27	14.80	14.80	14.06	14.40	134200
2001-02-28	14.45	14.45	13.38	13.65	265500
2001-03-01	13.75	14.20	13.75	14.14	106600
2001-03-02	14.10	14.65	14.10	14.60	35200
2001-03-05	14.60	14.75	14.53	14.56	47800
2001-03-06	14.66	14.66	14.44	14.59	37500
2001-03-07	14.50	14.65	14.30	14.65	29800
2001-03-08	14.60	14.91	14.49	14.50	49400
2001-03-09	14.52	14.52	14.10	14.20	62200
2001-03-12	14.20	14.62	14.06	14.06	82900
2001-03-13	13.92	14.42	13.92	14.42	76800
2001-03-14	14.17	14.80	14.00	14.15	83100
2001-03-15	14.15	14.55	14.05	14.06	65500
2001-03-16	14.30	14.35	14.04	14.04	97600
2001-03-19	14.05	14.51	14.05	14.51	68100
2001-03-20	14.41	14.54	13.95	14.00	75600
2001-03-21	14.00	14.18	13.95	14.06	85300
2001-03-22	14.06	14.34	14.06	14.27	116700
2001-03-23	14.25	14.65	14.18	14.65	74700
2001-03-26	14.70	14.75	14.07	14.15	86200
2001-03-27	14.20	14.32	14.07	14.32	93000
2001-03-28	14.32	14.32	14.15	14.16	82800
2001-03-29	14.16	14.17	14.10	14.13	66600
2001-03-30	14.20	14.75	14.00	14.75	222800
2001-04-02	14.70	14.75	14.21	14.50	66600
2001-04-03	14.45	14.65	14.44	14.60	59200
2001-04-04	14.50	14.55	14.40	14.45	51200
2001-04-05	14.48	14.59	14.35	14.59	73200
2001-04-06	14.54	14.55	14.15	14.25	29400
2001-04-09	14.30	14.59	14.20	14.58	41200
2001-04-10	14.48	14.75	14.45	14.55	45000
2001-04-11	14.55	14.65	14.40	14.50	23600
2001-04-12	14.55	14.55	14.23	14.40	26000
2001-04-16	14.30	14.40	14.25	14.25	37400
2001-04-17	14.30	14.60	14.25	14.60	42900
2001-04-18	14.55	14.75	14.15	14.20	146100
2001-04-19	14.06	14.30	14.00	14.20	79300
2001-04-20	14.10	14.37	14.10	14.20	97100
2001-04-23	14.20	14.30	14.20	14.20	46800
2001-04-24	14.20	14.35	14.10	14.35	89400
2001-04-25	14.30	14.62	14.30	14.53	73100
2001-04-26	14.56	14.70	14.56	14.65	40000
2001-04-27	14.67	14.98	14.67	14.84	84200
2001-04-30	14.84	14.98	14.68	14.79	60000
2001-05-01	14.70	14.98	14.70	14.98	108600
2001-05-02	14.98	14.98	14.50	14.70	112300
2001-05-03	14.80	14.90	14.72	14.77	84900
2001-05-04	14.77	14.77	14.40	14.70	110500
2001-05-07	14.69	14.90	14.40	14.45	86300
2001-05-08	14.35	14.75	14.29	14.75	73900
2001-05-09	14.80	14.80	14.50	14.55	59100
2001-05-10	14.75	15.00	14.55	14.95	293800
2001-05-11	14.95	14.98	14.90	14.98	57000
2001-05-14	14.88	14.90	14.60	14.90	80600
2001-05-15	14.90	14.90	14.65	14.72	109300
2001-05-16	14.72	14.72	14.42	14.45	208900
2001-05-17	14.49	14.65	14.35	14.60	65200
2001-05-18	14.45	14.75	14.29	14.45	166100
2001-05-21	14.45	15.10	14.45	15.00	106200
2001-05-22	15.00	15.25	15.00	15.22	71400
2001-05-23	15.22	15.25	15.08	15.10	37400
2001-05-24	15.12	15.37	14.75	15.37	81300
2001-05-25	15.37	15.40	14.90	14.94	85200
2001-05-29	15.15	15.30	14.90	14.90	71600
2001-05-30	14.85	15.10	14.80	14.90	31600
2001-05-31	14.85	15.35	14.56	14.56	53000
2001-06-01	14.56	15.49	14.56	15.20	82700
2001-06-04	15.10	15.46	15.00	15.38	40700
2001-06-05	15.35	15.50	14.91	15.25	124100
2001-06-06	15.30	15.30	15.10	15.19	60800
2001-06-07	15.19	15.40	15.10	15.35	109500
2001-06-08	15.30	15.49	15.30	15.45	47000
2001-06-11	15.49	15.65	15.49	15.50	72400
2001-06-12	15.60	15.75	15.44	15.70	100900
2001-06-13	15.60	15.87	15.51	15.51	36900
2001-06-14	15.45	15.72	15.38	15.41	53100
2001-06-15	15.41	15.75	15.41	15.60	108200
2001-06-18	15.63	15.75	15.45	15.50	45500
2001-06-19	15.60	15.70	15.53	15.59	34600
2001-06-20	15.59	15.75	15.35	15.75	105700
2001-06-21	15.65	15.80	15.65	15.73	128000
2001-06-22	15.55	15.68	15.15	15.60	139200
2001-06-25	15.70	16.48	15.53	16.17	423800
2001-06-26	16.20	16.30	15.60	16.05	133600
2001-06-27	16.05	16.10	15.69	15.88	52500
2001-06-28	15.98	16.25	15.70	16.25	78600
2001-06-29	16.24	17.00	16.15	17.00	251900
2001-07-02	16.80	16.97	16.51	16.86	153700
2001-07-03	16.85	16.85	16.50	16.70	68800
2001-07-05	16.65	16.66	16.03	16.05	61300
2001-07-06	16.05	16.36	16.00	16.15	42000
2001-07-09	16.15	16.81	16.10	16.80	136000
2001-07-10	16.77	16.78	15.25	15.50	88000
2001-07-11	15.50	15.80	15.16	15.65	100600
2001-07-12	15.70	16.15	15.62	16.00	75300
2001-07-13	15.90	16.10	15.80	15.97	28000
2001-07-16	16.00	16.10	15.30	15.30	35800
2001-07-17	15.40	15.99	15.31	15.99	42100
2001-07-18	15.99	15.99	15.39	15.65	62800
2001-07-19	15.70	16.10	15.64	15.73	54000
2001-07-20	15.73	15.79	15.50	15.50	52100
2001-07-23	15.30	15.50	14.60	14.80	118300
2001-07-24	14.90	15.19	14.79	15.02	44000
2001-07-25	15.02	15.83	15.01	15.81	68200
2001-07-26	15.80	16.28	15.64	16.28	104900
2001-07-27	16.10	16.30	16.05	16.05	34800
2001-07-30	16.04	16.04	15.80	15.90	62800
2001-07-31	15.95	16.25	15.94	16.10	73800
2001-08-01	16.10	16.29	15.90	16.15	46200
2001-08-02	16.05	16.30	16.05	16.18	44600
2001-08-03	16.05	16.50	16.05	16.12	54000
2001-08-06	16.10	16.30	15.90	16.00	31400
2001-08-07	16.15	16.30	16.02	16.15	40200
2001-08-08	16.20	16.48	15.75	15.78	48300
2001-08-09	15.88	16.25	15.88	16.25	37800
2001-08-10	16.31	16.87	16.15	16.50	100100
2001-08-13	16.48	16.90	16.48	16.65	45000
2001-08-14	16.45	16.95	16.40	16.59	135600
2001-08-15	16.50	16.84	16.50	16.81	35300
2001-08-16	16.80	16.92	16.60	16.62	106300
2001-08-17	16.60	16.60	16.34	16.40	43200
2001-08-20	16.45	16.75	16.20	16.41	139100
2001-08-21	16.35	16.42	16.05	16.05	121700
2001-08-22	16.05	16.50	16.01	16.50	75100
2001-08-23	16.50	16.80	16.30	16.35	552900
2001-08-24	16.35	16.75	16.35	16.63	56900
2001-08-27	16.63	16.75	16.20	16.25	82100
2001-08-28	16.50	16.50	15.82	15.83	44800
2001-08-29	15.70	16.45	15.66	16.02	69200
2001-08-30	15.90	16.10	15.81	15.85	53400
2001-08-31	15.86	16.42	15.81	16.21	62400
2001-09-04	16.35	16.50	15.89	15.89	60300
2001-09-05	15.89	16.30	15.89	15.93	50600
2001-09-06	15.93	15.94	15.80	15.80	43700
2001-09-07	15.80	15.80	15.28	15.28	36000
2001-09-10	15.26	15.75	15.25	15.70	109800
2001-09-17	15.56	15.95	14.50	14.50	125200
2001-09-18	14.80	15.00	14.50	14.90	78700
2001-09-19	15.25	15.30	14.43	15.05	108000
2001-09-20	14.90	14.90	14.74	14.81	74000
2001-09-21	14.50	14.60	13.45	14.60	174600
2001-09-24	14.60	15.20	14.40	15.01	89100
2001-09-25	15.26	15.72	15.25	15.47	90300
2001-09-26	15.50	15.75	15.30	15.40	74400
2001-09-27	15.41	15.90	15.11	15.89	64000
2001-09-28	15.99	16.00	15.30	15.40	92600
2001-10-01	15.50	15.77	14.70	15.77	56700
2001-10-02	15.95	16.10	15.20	15.86	86200
2001-10-03	15.88	16.00	15.40	15.74	72500
2001-10-04	15.75	15.95	15.00	15.60	126600
2001-10-05	15.50	15.78	15.10	15.70	53400
2001-10-08	15.70	15.70	15.02	15.25	35700
2001-10-09	15.28	15.30	14.85	14.85	35500
2001-10-10	14.95	15.70	14.80	15.70	85600
2001-10-11	15.65	15.75	15.36	15.65	36400
2001-10-12	15.55	15.55	15.25	15.37	21500
2001-10-15	15.50	15.56	15.10	15.24	59800
2001-10-16	15.20	15.69	15.07	15.55	63000
2001-10-17	15.55	15.64	15.09	15.09	61000
2001-10-18	15.40	15.40	14.94	15.17	85400
2001-10-19	15.25	15.32	14.80	15.06	87000
2001-10-22	15.06	15.38	15.00	15.29	67200
2001-10-23	15.28	15.28	14.90	14.90	91900
2001-10-24	14.95	15.03	14.75	15.03	32400
2001-10-25	15.00	15.04	14.63	14.99	75100
2001-10-26	14.99	15.24	14.96	15.14	43300
2001-10-29	15.00	15.04	14.35	14.35	102300
2001-10-30	14.25	15.10	14.25	14.96	79200
2001-10-31	14.96	15.45	14.96	15.30	80700
2001-11-01	15.20	15.50	15.05	15.50	63100
2001-11-02	15.50	15.50	14.75	14.87	70700
2001-11-05	14.95	15.20	14.95	15.05	37800
2001-11-06	15.10	15.85	15.10	15.85	52500
2001-11-07	15.70	15.89	15.10	15.36	73300
2001-11-08	15.50	15.69	15.05	15.37	65000
2001-11-09	15.30	15.30	14.92	15.12	75500
2001-11-12	15.00	15.32	15.00	15.20	31400
2001-11-13	15.30	15.55	15.20	15.54	53400
2001-11-14	15.50	15.75	15.50	15.53	33100
2001-11-15	15.30	15.85	15.30	15.38	32700
2001-11-16	15.38	15.68	15.38	15.62	24400
2001-11-19	15.60	15.71	15.55	15.70	38300
2001-11-20	15.70	15.75	15.20	15.43	58800
2001-11-21	15.41	15.41	15.29	15.36	32600
2001-11-23	15.40	15.75	15.40	15.69	37200
2001-11-26	15.70	15.80	15.42	15.58	77800
2001-11-27	15.60	15.75	15.50	15.75	40400
2001-11-28	15.80	15.85	15.38	15.60	63200
2001-11-29	15.50	16.00	15.40	16.00	69200
2001-11-30	16.00	16.04	15.44	15.44	95400
2001-12-03	15.35	15.55	15.11	15.22	87200
2001-12-04	15.15	16.00	15.15	15.93	71600
2001-12-05	15.90	16.15	15.90	16.06	55700
2001-12-06	16.15	16.35	16.00	16.05	52600
2001-12-07	16.12	16.35	16.01	16.10	44400
2001-12-10	16.15	16.30	15.87	16.00	46500
2001-12-11	16.10	16.41	16.10	16.23	26700
2001-12-12	16.05	16.10	15.80	16.10	44000
2001-12-13	16.10	16.25	15.87	15.87	45800
2001-12-14	15.77	16.22	15.54	16.22	56000
2001-12-17	16.20	16.80	16.20	16.71	111100
2001-12-18	16.65	16.95	16.60	16.88	92400
2001-12-19	16.70	16.90	16.60	16.67	94600
2001-12-20	16.32	16.70	16.31	16.50	40100
2001-12-21	16.52	16.89	16.27	16.89	216000
2001-12-24	16.89	16.99	16.88	16.97	23500
2001-12-26	16.91	16.98	16.90	16.98	35300
2001-12-27	16.90	17.00	16.80	16.90	72900
2001-12-28	16.85	17.00	16.80	16.98	44000
2001-12-31	16.90	16.90	16.33	16.60	75300
2002-01-02	16.55	16.64	15.90	16.30	107900
2002-01-03	16.40	16.92	16.40	16.92	67200
2002-01-04	16.92	16.99	16.75	16.90	53300
2002-01-07	16.80	16.95	16.45	16.46	57300
2002-01-08	16.35	16.80	16.35	16.80	90700
2002-01-09	16.90	16.97	16.50	16.55	53500
2002-01-10	16.80	16.88	16.55	16.65	24400
2002-01-11	16.70	16.90	16.60	16.71	39100
2002-01-14	16.75	17.00	16.60	16.70	116400
2002-01-15	16.70	16.97	16.70	16.97	32400
2002-01-16	16.97	16.99	16.76	16.91	97000
2002-01-17	16.91	17.00	16.91	16.99	66000
2002-01-18	16.95	17.41	16.95	17.16	182500
2002-01-22	17.25	17.49	17.25	17.32	67000
2002-01-23	17.40	17.50	17.20	17.25	124800
2002-01-24	17.00	17.48	17.00	17.35	88900
2002-01-25	17.40	18.05	17.21	17.97	237500
2002-01-28	17.85	18.15	17.85	18.05	83200
2002-01-29	18.00	18.24	17.65	17.84	133500
2002-01-30	17.80	18.10	17.60	18.10	99500
2002-01-31	18.20	18.45	17.97	18.26	182200
2002-02-01	18.36	18.50	18.14	18.15	185700
2002-02-04	18.15	18.35	17.84	17.98	138200
2002-02-05	17.99	18.28	17.90	18.15	77900
2002-02-06	18.05	18.25	17.93	18.00	105800
2002-02-07	18.10	18.33	18.05	18.28	129200
2002-02-08	18.26	18.50	18.25	18.50	70200
2002-02-11	18.49	18.74	18.40	18.64	46400
2002-02-12	18.40	18.61	18.22	18.61	81700
2002-02-13	18.50	18.79	18.47	18.79	81700
2002-02-14	18.84	18.88	18.60	18.60	88000
2002-02-15	18.46	18.68	18.40	18.50	108500
2002-02-19	18.50	18.65	17.91	17.91	97400
2002-02-20	17.85	18.48	17.85	18.40	189200
2002-02-21	18.30	18.45	18.24	18.35	123200
2002-02-22	18.25	18.55	18.15	18.52	99300
2002-02-25	18.60	18.66	18.40	18.60	91200
2002-02-26	18.65	18.75	18.50	18.70	54000
2002-02-27	18.70	18.90	18.60	18.70	37600
2002-02-28	18.80	18.90	18.50	18.50	55200
2002-03-01	18.55	18.88	18.42	18.88	76100
2002-03-04	18.95	19.24	18.92	19.15	196700
2002-03-05	19.15	19.25	18.87	19.10	93200
2002-03-06	19.20	19.50	19.10	19.45	101300
2002-03-07	19.20	19.47	19.18	19.30	69200
2002-03-08	19.15	19.35	18.90	19.29	61800
2002-03-11	19.40	19.55	19.15	19.51	54400
2002-03-12	19.51	19.51	19.26	19.48	27800
2002-03-13	19.33	19.66	19.29	19.33	85400
2002-03-14	19.25	19.79	19.25	19.62	93600
2002-03-15	19.50	19.86	19.50	19.77	128500
2002-03-18	19.80	19.90	19.70	19.82	72000
2002-03-19	19.85	19.94	19.79	19.92	80600
2002-03-20	19.94	19.94	19.70	19.71	61000
2002-03-21	19.72	19.98	19.72	19.92	127300
2002-03-22	19.95	19.96	19.50	19.64	135600
2002-03-25	19.74	19.95	19.74	19.80	161400
2002-03-26	19.85	19.97	19.77	19.90	57600
2002-03-27	19.90	20.00	19.82	19.93	97000
2002-03-28	19.95	19.95	19.55	19.72	79700
2002-04-01	19.65	19.65	19.38	19.60	123200
2002-04-02	19.95	20.00	19.75	19.75	145400
2002-04-03	19.50	19.85	19.39	19.75	61000
2002-04-04	19.70	19.95	19.64	19.83	42600
2002-04-05	19.90	19.90	19.68	19.71	62700
2002-04-08	19.60	19.82	19.37	19.82	66100
2002-04-09	19.60	19.98	19.55	19.94	84000
2002-04-10	19.91	20.70	19.91	20.51	167600
2002-04-11	20.52	20.52	20.06	20.10	84900
2002-04-12	20.05	20.53	19.80	20.50	161900
2002-04-15	20.55	20.72	20.15	20.65	75000
2002-04-16	20.50	21.10	20.45	21.10	134000
2002-04-17	21.20	21.25	20.75	20.75	100100
2002-04-18	21.15	21.15	20.54	20.94	68100
2002-04-19	20.85	21.10	20.40	20.73	98700
2002-04-22	20.70	20.97	20.25	20.93	77600
2002-04-23	20.85	21.00	20.62	20.87	63300
2002-04-24	20.88	21.00	20.49	20.59	68000
2002-04-25	20.60	20.92	20.50	20.92	139200
2002-04-26	20.70	20.99	20.31	20.96	154800
2002-04-29	20.97	21.10	20.75	20.75	117600
2002-04-30	20.76	21.90	20.75	21.90	240100
2002-05-01	21.90	21.90	21.35	21.70	209400
2002-05-02	21.60	22.00	21.38	21.80	187200
2002-05-03	21.80	22.00	21.50	21.99	88900
2002-05-06	21.99	22.00	21.37	21.50	102300
2002-05-07	21.50	21.64	21.17	21.55	94700
2002-05-08	21.85	21.95	21.58	21.84	146400
2002-05-09	21.80	21.80	21.26	21.39	111600
2002-05-10	21.40	21.45	20.72	21.01	130300
2002-05-13	21.05	21.74	21.05	21.74	95800
2002-05-14	21.74	21.98	21.55	21.79	117100
2002-05-15	21.70	21.95	21.65	21.93	93900
2002-05-16	21.90	21.94	21.35	21.40	69600
2002-05-17	21.48	21.80	21.47	21.73	81300
2002-05-20	21.57	21.73	21.26	21.36	111200
2002-05-21	21.50	21.55	21.20	21.24	88400
2002-05-22	21.28	21.28	20.85	21.24	96700
2002-05-23	21.24	21.90	21.10	21.90	190500
2002-05-24	21.90	22.10	21.75	21.90	298400
2002-05-28	21.90	22.03	21.75	22.00	102600
2002-05-29	21.85	21.95	21.20	21.54	92400
2002-05-30	21.50	21.90	21.40	21.79	88800
2002-05-31	21.95	22.21	21.80	21.80	243000
2002-06-03	21.81	22.03	21.50	21.57	156600
2002-06-04	21.57	21.94	21.30	21.70	141500
2002-06-05	21.55	21.65	21.39	21.50	104700
2002-06-06	21.30	21.55	21.18	21.31	167300
2002-06-07	21.20	21.95	21.20	21.72	165000
2002-06-10	21.60	21.93	21.45	21.70	150800
2002-06-11	21.55	21.85	21.31	21.31	109300
2002-06-12	21.10	21.49	20.90	21.33	150500
2002-06-13	21.15	21.16	20.44	20.60	98800
2002-06-14	20.45	21.60	20.00	21.52	187800
2002-06-17	21.52	22.18	21.52	21.94	139200
2002-06-18	21.94	22.13	21.60	21.85	106000
2002-06-19	21.80	22.15	21.58	21.60	146900
2002-06-20	21.55	21.99	21.30	21.44	107100
2002-06-21	21.64	21.84	21.20	21.50	132500
2002-06-24	21.25	21.40	21.00	21.21	218400
2002-06-25	21.05	21.30	20.73	20.93	294600
2002-06-26	19.50	21.05	19.50	20.90	498200
2002-06-27	20.94	21.94	20.44	20.81	334300
2002-06-28	20.65	21.00	20.20	20.20	1020400
2002-07-01	20.25	20.57	20.20	20.27	212000
2002-07-02	20.28	20.50	20.25	20.26	382500
2002-07-03	20.20	20.20	19.10	20.11	261300
2002-07-05	20.00	20.35	20.00	20.15	32700
2002-07-08	20.10	20.46	19.96	20.13	108500
2002-07-09	20.13	20.13	19.50	19.72	239000
2002-07-10	19.73	19.90	19.00	19.32	162900
2002-07-11	19.33	19.48	18.70	18.89	174800
2002-07-12	18.95	18.95	18.60	18.79	61300
2002-07-15	18.90	19.00	18.00	18.65	148700
2002-07-16	18.60	18.60	18.39	18.60	71800
2002-07-17	18.60	18.90	18.39	18.61	77700
2002-07-18	18.70	18.70	17.95	18.12	88400
2002-07-19	18.37	18.40	17.40	17.90	140800
2002-07-22	17.85	17.85	16.90	17.13	115100
2002-07-23	17.11	17.48	17.10	17.28	294100
2002-07-24	17.25	18.40	16.61	18.31	235800
2002-07-25	18.29	18.70	17.90	18.43	152900
2002-07-26	18.45	19.10	18.45	19.00	112400
2002-07-29	18.95	19.68	18.95	19.53	187400
2002-07-30	19.40	19.54	19.21	19.50	121500
2002-07-31	19.40	19.96	19.36	19.90	244800
2002-08-01	19.80	19.80	19.52	19.66	127600
2002-08-02	19.60	19.70	19.42	19.53	129900
2002-08-05	19.53	19.53	19.00	19.05	194000
2002-08-06	19.25	20.00	19.16	19.63	130800
2002-08-07	19.70	19.92	19.32	19.60	102900
2002-08-08	19.45	19.65	19.35	19.46	110200
2002-08-09	19.48	20.36	19.20	20.22	205200
2002-08-12	20.19	20.43	19.99	20.20	90100
2002-08-13	20.18	20.40	19.94	19.95	96000
2002-08-14	19.85	20.57	19.65	20.57	119300
2002-08-15	20.67	20.75	20.51	20.60	75000
2002-08-16	20.55	20.75	20.45	20.55	82400
2002-08-19	20.57	20.90	20.55	20.64	71900
2002-08-20	20.54	20.56	20.20	20.45	49400
2002-08-21	20.35	20.79	20.29	20.74	49300
2002-08-22	20.64	20.81	20.39	20.55	49000
2002-08-23	20.50	20.80	20.25	20.58	108800
2002-08-26	20.33	20.85	20.33	20.84	87800
2002-08-27	20.86	20.96	20.63	20.70	88100
2002-08-28	20.55	20.58	20.25	20.38	59800
2002-08-29	20.38	20.89	20.18	20.69	76800
2002-08-30	20.60	20.90	20.55	20.55	69200
2002-09-03	20.56	20.67	20.25	20.30	81500
2002-09-04	20.40	20.60	20.40	20.54	77200
2002-09-05	20.40	20.67	20.30	20.54	124000
2002-09-06	20.57	20.95	20.53	20.89	73900
2002-09-09	20.89	21.10	20.80	20.90	76600
2002-09-10	20.85	20.96	20.70	20.82	61200
2002-09-11	20.42	20.90	20.42	20.77	77000
2002-09-12	20.76	20.81	20.50	20.50	186200
2002-09-13	20.40	20.70	20.39	20.67	45600
2002-09-16	20.67	20.90	20.66	20.69	173400
2002-09-17	20.69	20.75	20.53	20.55	139500
2002-09-18	20.53	20.55	20.25	20.30	74600
2002-09-19	20.10	20.10	19.50	19.66	109100
2002-09-20	19.67	20.05	19.65	20.02	84700
2002-09-23	19.70	19.77	19.41	19.62	81800
2002-09-24	19.65	19.70	19.31	19.32	71800
2002-09-25	19.30	20.00	19.30	20.00	109700
2002-09-26	20.00	20.10	19.93	20.07	60600
2002-09-27	20.07	20.11	19.70	19.74	36300
2002-09-30	19.60	19.80	19.16	19.70	62800
2002-10-01	19.60	20.19	19.60	20.16	236700
2002-10-02	20.16	20.16	19.74	19.78	72600
2002-10-03	19.78	19.84	19.15	19.20	48600
2002-10-04	19.25	19.25	18.65	18.66	119600
2002-10-07	18.46	18.46	17.50	17.70	234700
2002-10-08	17.75	18.21	17.75	17.92	151500
2002-10-09	18.00	18.00	17.43	17.54	128600
2002-10-10	17.60	18.29	17.44	18.18	148500
2002-10-11	18.20	19.11	18.20	18.58	100600
2002-10-14	18.48	18.89	18.48	18.85	41200
2002-10-15	19.06	19.60	19.06	19.44	92400
2002-10-16	19.34	19.66	19.00	19.10	78200
2002-10-17	19.05	19.45	19.05	19.34	96400
2002-10-18	19.19	19.47	18.97	19.40	93000
2002-10-21	19.35	19.50	19.05	19.35	48700
2002-10-22	19.25	19.45	19.13	19.38	73600
2002-10-23	19.30	19.30	18.47	18.75	142300
2002-10-24	18.85	18.92	18.48	18.50	117000
2002-10-25	18.47	19.19	18.47	19.00	121600
2002-10-28	19.05	19.32	18.90	19.03	101300
2002-10-29	19.00	19.06	18.76	18.80	100600
2002-10-30	18.75	19.04	18.64	18.83	115000
2002-10-31	18.85	18.99	18.70	18.95	138200
2002-11-01	18.95	19.30	18.80	19.18	47600
2002-11-04	19.08	19.17	18.80	18.90	65700
2002-11-05	18.75	19.25	18.58	18.74	115000
2002-11-06	18.75	18.78	18.43	18.50	73800
2002-11-07	18.40	18.40	17.90	17.90	137400
2002-11-08	17.90	18.13	17.80	18.07	95600
2002-11-11	18.10	18.15	17.60	17.60	92900
2002-11-12	17.63	18.43	17.62	18.16	70500
2002-11-13	18.11	18.43	17.76	18.05	66800
2002-11-14	18.08	18.49	18.08	18.44	64600
2002-11-15	18.40	18.76	18.31	18.60	101900
2002-11-18	18.70	18.77	18.17	18.30	53600
2002-11-19	18.35	18.64	18.16	18.23	87900
2002-11-20	18.25	19.05	18.09	18.88	136900
2002-11-21	18.85	19.95	18.85	19.44	171400
2002-11-22	19.45	19.98	19.40	19.48	117900
2002-11-25	19.45	19.96	19.39	19.79	186100
2002-11-26	19.75	19.75	19.06	19.14	158400
2002-11-27	19.14	19.71	19.07	19.71	53400
2002-11-29	19.66	19.78	19.44	19.55	27200
2002-12-02	19.45	19.78	19.40	19.50	86800
2002-12-03	19.51	19.57	19.17	19.38	50700
2002-12-04	19.13	19.48	19.10	19.32	52900
2002-12-05	19.34	19.40	19.13	19.21	76600
2002-12-06	19.22	19.50	19.16	19.42	34200
2002-12-09	19.35	19.48	19.15	19.20	45800
2002-12-10	19.25	19.50	19.25	19.48	37000
2002-12-11	19.25	19.76	19.21	19.53	72000
2002-12-12	19.53	19.60	19.20	19.26	27200
2002-12-13	19.10	19.60	19.10	19.35	51900
2002-12-16	19.10	19.60	19.10	19.60	61400
2002-12-17	19.50	19.50	19.16	19.28	42600
2002-12-18	19.25	19.30	18.89	19.02	77100
2002-12-19	19.12	19.30	18.86	18.88	106000
2002-12-20	18.90	19.32	18.90	19.19	64900
2002-12-23	19.20	19.48	19.15	19.40	57200
2002-12-24	19.45	19.45	19.12	19.28	37700
2002-12-26	19.13	19.49	19.13	19.41	59500
2002-12-27	19.48	19.48	19.24	19.24	40900
2002-12-30	19.30	19.50	19.15	19.44	66300
2002-12-31	19.40	19.58	19.20	19.42	53100
2003-01-02	19.62	19.72	19.29	19.69	54300
2003-01-03	19.80	19.85	19.61	19.72	56600
2003-01-06	19.65	20.30	19.61	20.10	70900
2003-01-07	20.10	20.10	19.95	20.00	33100
2003-01-08	20.00	20.00	19.40	19.40	54100
2003-01-09	19.40	19.85	19.39	19.82	96200
2003-01-10	19.80	19.80	19.73	19.79	44800
2003-01-13	19.79	19.79	19.50	19.70	128800
2003-01-14	19.70	19.70	19.53	19.57	88900
2003-01-15	19.60	19.60	19.40	19.50	72200
2003-01-16	19.50	19.61	19.35	19.46	43200
2003-01-17	19.49	19.55	19.29	19.45	46100
2003-01-21	19.40	19.40	18.92	19.10	93800
2003-01-22	19.25	19.45	19.12	19.26	71400
2003-01-23	19.29	19.45	19.05	19.18	68500
2003-01-24	19.18	19.18	18.82	18.88	43700
2003-01-27	18.86	18.95	18.60	18.60	48800
2003-01-28	18.64	18.77	18.50	18.50	79800
2003-01-29	18.40	18.71	18.23	18.70	67300
2003-01-30	18.70	18.86	18.48	18.48	54100
2003-01-31	18.48	18.89	18.42	18.88	61600
2003-02-03	18.63	19.00	18.59	18.85	130300
2003-02-04	18.76	18.96	18.75	18.79	69600
2003-02-05	18.84	18.87	18.52	18.56	71100
2003-02-06	18.54	18.64	18.35	18.39	59900
2003-02-07	18.54	18.60	18.15	18.22	66700
2003-02-10	18.20	18.61	18.20	18.57	103500
2003-02-11	18.60	18.66	18.25	18.40	143700
2003-02-12	18.40	18.45	18.14	18.17	32800
2003-02-13	18.30	18.39	18.16	18.38	47100
2003-02-14	18.37	18.60	18.25	18.50	53200
2003-02-18	18.25	18.70	18.25	18.57	31700
2003-02-19	18.67	18.70	18.36	18.50	38500
2003-02-20	18.40	18.65	18.40	18.40	35400
2003-02-21	18.40	18.92	18.40	18.89	87800
2003-02-24	18.90	18.90	18.67	18.69	103300
2003-02-25	18.64	18.64	18.03	18.43	132500
2003-02-26	18.45	18.45	18.21	18.30	53100
2003-02-27	18.32	18.66	18.31	18.63	43200
2003-02-28	18.73	18.78	18.48	18.65	68200
2003-03-03	18.65	18.75	18.41	18.44	66700
2003-03-04	18.14	18.41	18.14	18.16	108700
2003-03-05	18.21	18.35	18.10	18.26	48300
2003-03-06	18.24	18.42	18.05	18.05	90300
2003-03-07	18.04	18.27	18.00	18.25	53500
2003-03-10	18.15	18.15	17.82	17.82	72600
2003-03-11	17.89	17.96	17.67	17.72	88600
2003-03-12	17.56	17.76	17.54	17.76	89200
2003-03-13	17.76	18.05	17.76	17.95	49600
2003-03-14	17.90	18.00	17.81	17.82	54000
2003-03-17	17.50	18.30	17.50	18.30	79000
2003-03-18	18.35	18.46	18.23	18.31	41800
2003-03-19	18.41	18.49	18.30	18.48	79600
2003-03-20	18.49	18.67	18.10	18.57	68900
2003-03-21	18.72	18.80	18.49	18.71	140800
2003-03-24	18.64	18.70	18.44	18.49	69200
2003-03-25	18.47	18.80	18.47	18.74	39300
2003-03-26	18.70	18.91	18.65	18.70	55800
2003-03-27	18.72	18.76	18.56	18.67	54800
2003-03-28	18.64	18.79	18.47	18.51	60100
2003-03-31	18.56	18.58	18.24	18.40	102200
2003-04-01	18.60	18.60	18.31	18.56	55700
2003-04-02	18.55	19.00	18.55	18.98	132700
2003-04-03	19.03	19.03	18.68	18.72	48600
2003-04-04	18.70	18.94	18.70	18.79	48900
2003-04-07	18.98	19.18	18.90	18.91	121200
2003-04-08	18.85	18.95	18.78	18.86	44600
2003-04-09	18.86	19.13	18.75	18.78	72800
2003-04-10	18.75	19.07	18.75	19.00	35100
2003-04-11	19.00	19.19	18.98	19.06	42200
2003-04-14	19.10	19.37	19.05	19.31	52600
2003-04-15	19.35	19.72	19.30	19.60	126900
2003-04-16	19.70	19.73	19.41	19.55	119000
2003-04-17	19.80	19.81	19.51	19.60	77000
2003-04-21	19.50	19.83	19.50	19.74	62700
2003-04-22	19.70	20.00	19.56	19.96	176000
2003-04-23	19.97	20.00	19.88	19.98	83800
2003-04-24	19.98	20.19	19.92	19.94	99800
2003-04-25	19.89	19.89	19.60	19.69	96400
2003-04-28	19.69	20.13	19.60	20.11	125700
2003-04-29	20.11	20.23	20.01	20.08	61800
2003-04-30	20.05	20.19	19.91	20.10	88500
2003-05-01	20.03	20.20	19.80	19.94	111700
2003-05-02	19.95	20.50	19.88	20.49	107100
2003-05-05	20.50	20.59	20.10	20.22	101700
2003-05-06	20.30	20.50	20.28	20.32	81300
2003-05-07	20.42	20.70	20.28	20.70	107200
2003-05-08	20.75	20.80	20.53	20.63	68500
2003-05-09	20.58	20.81	20.58	20.65	72700
2003-05-12	20.63	20.93	20.63	20.85	36900
2003-05-13	20.85	20.89	20.65	20.75	71500
2003-05-14	20.75	20.94	20.60	20.76	78100
2003-05-15	20.76	20.90	20.67	20.83	92100
2003-05-16	20.90	21.70	20.64	21.70	234000
2003-05-19	21.48	21.48	20.56	20.75	156700
2003-05-20	20.90	21.05	20.76	20.97	103800
2003-05-21	20.96	21.10	20.88	20.98	88900
2003-05-22	20.95	21.14	20.80	21.01	53500
2003-05-23	20.97	21.10	20.84	21.08	14000
2003-05-27	21.00	21.20	20.91	21.16	87000
2003-05-28	21.00	21.27	21.00	21.25	59100
2003-05-29	21.26	21.56	21.25	21.47	155100
2003-05-30	21.48	22.05	21.32	22.05	140800
2003-06-02	22.05	22.09	21.53	21.76	109500
2003-06-03	21.66	21.99	21.60	21.99	46000
2003-06-04	21.99	22.39	21.80	22.28	113500
2003-06-05	22.26	22.50	22.02	22.44	179700
2003-06-06	22.49	22.76	22.38	22.41	106200
2003-06-09	22.32	22.64	21.90	21.97	69900
2003-06-10	22.12	22.24	22.09	22.24	33100
2003-06-11	22.15	22.15	21.95	22.02	41300
2003-06-12	22.20	22.23	21.88	21.90	82800
2003-06-13	21.75	21.97	21.69	21.70	43600
2003-06-16	21.70	21.88	21.52	21.83	79400
2003-06-17	21.80	21.84	21.49	21.50	91900
2003-06-18	21.55	21.57	21.34	21.48	59800
2003-06-19	21.55	21.55	20.75	20.75	112200
2003-06-20	20.85	21.03	20.59	21.03	102100
2003-06-23	21.00	21.00	20.41	20.50	59900
2003-06-24	20.45	20.60	20.40	20.56	69300
2003-06-25	20.60	20.65	20.36	20.37	42800
2003-06-26	20.47	20.78	20.39	20.60	58000
2003-06-27	20.70	20.70	20.46	20.52	41000
2003-06-30	20.67	20.85	20.35	20.85	149300
2003-07-01	20.80	21.00	20.51	21.00	70200
2003-07-02	21.00	21.40	20.90	21.26	112700
2003-07-03	21.20	21.77	21.20	21.48	64400
2003-07-07	21.45	21.97	21.44	21.65	163900
2003-07-08	21.65	22.01	21.38	21.95	134600
2003-07-09	21.90	22.00	21.70	21.71	70200
2003-07-10	21.71	21.75	21.47	21.70	43300
2003-07-11	21.70	21.95	21.70	21.95	23300
2003-07-14	21.98	22.22	21.92	22.06	125400
2003-07-15	22.15	22.15	21.80	21.90	81800
2003-07-16	21.94	22.23	21.89	22.22	87000
2003-07-17	22.15	22.15	21.30	21.97	159800
2003-07-18	21.85	21.85	21.62	21.70	114200
2003-07-21	21.71	21.71	21.27	21.35	69300
2003-07-22	21.30	21.72	21.25	21.71	62400
2003-07-23	21.72	21.72	21.30	21.54	69500
2003-07-24	21.46	21.70	21.45	21.54	44900
2003-07-25	21.55	21.64	21.46	21.47	74500
2003-07-28	21.50	21.55	21.40	21.45	31900
2003-07-29	21.48	21.48	21.03	21.22	111900
2003-07-30	21.30	21.65	21.10	21.65	56100
2003-07-31	21.55	21.55	21.19	21.20	58000
2003-08-01	21.10	21.10	20.68	20.79	43900
2003-08-04	20.75	20.79	20.29	20.71	115200
2003-08-05	20.90	20.95	20.71	20.85	107600
2003-08-06	20.70	21.25	20.70	21.16	73400
2003-08-07	21.10	21.28	21.00	21.17	104500
2003-08-08	21.17	21.53	21.13	21.25	92800
2003-08-11	21.30	21.49	21.20	21.22	100100
2003-08-12	21.20	21.50	21.20	21.40	54500
2003-08-13	21.45	21.56	21.45	21.49	82900
2003-08-14	21.47	21.57	21.40	21.57	140500
2003-08-15	21.45	21.65	21.40	21.60	17000
2003-08-18	21.55	21.55	21.35	21.42	81000
2003-08-19	21.43	21.50	21.32	21.38	65400
2003-08-20	21.38	21.65	21.38	21.63	43600
2003-08-21	21.70	21.92	21.60	21.70	57400
2003-08-22	21.73	21.83	21.35	21.35	69800
2003-08-25	21.38	21.40	21.28	21.33	31100
2003-08-26	21.31	21.38	21.06	21.23	72200
2003-08-27	21.15	21.41	21.15	21.33	27200
2003-08-28	21.40	21.51	21.28	21.46	28400
2003-08-29	21.50	21.75	21.40	21.55	46900
2003-09-02	21.60	21.80	21.50	21.72	42300
2003-09-03	21.62	21.75	21.44	21.68	40700
2003-09-04	21.60	21.95	21.60	21.70	83300
2003-09-05	21.75	21.96	21.61	21.70	36500
2003-09-08	21.58	22.01	21.58	21.97	43100
2003-09-09	21.90	21.94	21.54	21.75	61100
2003-09-10	21.65	21.65	21.08	21.14	103000
2003-09-11	20.90	21.47	20.90	21.40	48000
2003-09-12	21.40	21.54	21.15	21.29	90400
2003-09-15	21.25	21.48	21.23	21.44	57200
2003-09-16	21.44	21.79	21.43	21.71	83000
2003-09-17	21.50	21.93	21.50	21.77	73500
2003-09-18	21.85	22.06	21.82	21.99	73500
2003-09-19	22.03	22.15	21.90	21.95	98100
2003-09-22	21.99	22.00	21.69	21.95	40100
2003-09-23	21.90	22.15	21.75	22.15	43500
2003-09-24	22.05	22.17	21.97	21.97	54800
2003-09-25	21.90	21.98	21.63	21.77	71600
2003-09-26	21.80	21.90	21.63	21.80	64500
2003-09-29	21.80	22.03	21.80	22.02	29600
2003-09-30	22.02	22.09	21.90	21.90	50400
2003-10-01	21.95	22.45	21.92	22.40	52600
2003-10-02	22.40	22.46	22.14	22.40	51200
2003-10-03	22.45	22.75	22.40	22.70	75700
2003-10-06	22.70	23.25	22.60	23.08	104400
2003-10-07	23.08	23.10	22.50	22.60	166300
2003-10-08	22.75	22.93	22.65	22.83	66400
2003-10-09	22.94	23.00	22.80	22.89	47700
2003-10-10	22.95	23.10	22.76	23.00	58000
2003-10-13	22.95	23.39	22.88	23.30	94700
2003-10-14	23.30	23.38	23.10	23.28	115100
2003-10-15	23.25	23.32	22.94	22.94	25300
2003-10-16	22.94	23.02	22.70	22.90	96600
2003-10-17	23.25	23.25	22.66	23.07	96200
2003-10-20	23.15	23.27	22.92	23.23	56000
2003-10-21	23.33	23.33	22.70	23.05	74900
2003-10-22	22.95	23.00	22.77	22.81	29500
2003-10-23	22.80	22.99	22.80	22.95	30500
2003-10-24	22.95	22.97	22.52	22.80	39300
2003-10-27	22.72	23.13	22.72	22.94	42700
2003-10-28	22.95	23.31	22.92	23.26	55700
2003-10-29	23.36	23.45	23.20	23.20	67900
2003-10-30	23.30	23.45	23.30	23.33	89200
2003-10-31	23.40	23.51	23.34	23.51	37100
2003-11-03	23.51	23.96	23.50	23.96	33500
2003-11-04	23.95	23.97	23.60	23.88	83900
2003-11-05	23.80	23.80	23.49	23.74	61900
2003-11-06	23.64	24.00	23.50	24.00	57500
2003-11-07	24.00	24.00	23.80	23.95	39800
2003-11-10	23.85	24.10	23.80	24.10	68800
2003-11-11	24.00	24.01	23.80	23.90	33200
2003-11-12	23.90	24.11	23.83	23.90	58800
2003-11-13	24.00	24.02	23.73	24.02	60600
2003-11-14	24.10	24.10	23.62	23.85	71000
2003-11-17	23.85	24.00	23.70	23.95	73100
2003-11-18	23.85	24.15	23.85	24.00	46100
2003-11-19	23.90	24.10	23.90	24.10	46100
2003-11-20	24.09	24.13	23.82	23.92	39600
2003-11-21	23.85	24.18	23.75	23.97	33500
2003-11-24	23.85	24.23	23.85	23.95	62600
2003-11-25	24.05	24.23	23.95	24.20	32600
2003-11-26	24.15	24.50	24.00	24.39	56500
2003-11-28	24.45	24.48	24.33	24.40	11300
2003-12-01	24.30	24.50	24.30	24.37	40200
2003-12-02	24.30	24.49	24.16	24.18	54000
2003-12-03	24.25	24.50	24.20	24.45	49700
2003-12-04	24.35	24.38	24.05	24.11	30300
2003-12-05	24.05	24.14	23.95	24.10	23800
2003-12-08	24.00	24.20	23.96	24.13	56200
2003-12-09	24.20	24.20	23.96	23.99	26100
2003-12-10	24.00	24.10	23.77	24.00	34800
2003-12-11	23.90	24.06	23.85	23.85	31100
2003-12-12	23.93	24.06	23.85	24.06	30000
2003-12-15	24.10	24.10	23.42	23.43	49400
2003-12-16	23.53	24.00	23.53	23.97	57400
2003-12-17	23.90	23.90	23.62	23.73	19700
2003-12-18	23.65	23.97	23.60	23.85	22100
2003-12-19	23.98	24.00	23.65	23.80	52900
2003-12-22	23.70	23.81	23.59	23.63	30800
2003-12-23	23.53	23.81	23.40	23.69	53500
2003-12-24	23.50	23.80	23.50	23.66	30700
2003-12-26	23.66	23.88	23.60	23.65	24300
2003-12-29	23.75	24.04	23.72	23.85	54900
2003-12-30	23.86	23.99	23.79	23.90	48800
2003-12-31	23.80	23.97	23.67	23.72	54200
2004-01-02	23.80	23.90	23.51	23.54	39400
2004-01-05	23.70	24.08	23.70	24.07	86300
2004-01-06	24.05	24.09	23.67	23.99	128400
2004-01-07	24.05	24.05	23.55	23.84	86400
2004-01-08	23.75	23.76	23.45	23.53	61800
2004-01-09	23.45	23.60	23.23	23.57	61000
2004-01-12	23.50	23.51	23.18	23.33	58600
2004-01-13	23.40	23.40	23.07	23.25	47600
2004-01-14	23.25	23.27	23.05	23.15	36300
2004-01-15	23.05	23.54	23.05	23.28	84400
2004-01-16	23.35	23.43	23.06	23.07	54900
2004-01-20	23.17	23.25	23.05	23.10	82600
2004-01-21	23.15	23.15	22.90	23.09	85600
2004-01-22	22.84	22.96	22.64	22.90	119900
2004-01-23	22.85	23.50	22.85	23.50	64000
2004-01-26	23.50	23.50	23.05	23.32	54300
2004-01-27	23.35	23.35	22.92	23.18	139500
2004-01-28	23.12	23.15	22.54	22.56	91900
2004-01-29	22.50	22.57	21.99	22.32	146500
2004-01-30	22.32	22.43	22.08	22.41	90900
2004-02-02	22.41	22.41	22.10	22.10	136600
2004-02-03	22.19	22.20	22.04	22.18	65500
2004-02-04	22.17	22.17	21.42	21.54	129200
2004-02-05	21.60	21.66	21.30	21.38	120800
2004-02-06	21.42	21.90	21.35	21.90	290300
2004-02-09	21.85	22.05	21.80	21.93	183000
2004-02-10	21.83	21.97	21.75	21.96	143100
2004-02-11	22.00	22.47	21.82	22.42	169600
2004-02-12	22.50	22.50	22.09	22.10	161700
2004-02-13	22.10	22.25	22.00	22.14	96100
2004-02-17	22.14	22.20	21.70	21.95	153900
2004-02-18	22.05	22.18	21.85	22.18	89100
2004-02-19	22.08	22.10	21.98	22.03	106100
2004-02-20	22.05	22.09	21.84	21.90	90300
2004-02-23	22.00	22.05	21.76	21.82	69100
2004-02-24	21.75	21.85	21.47	21.50	135300
2004-02-25	21.55	22.20	21.55	22.05	177700
2004-02-26	22.05	22.11	21.82	22.04	79300
2004-02-27	22.04	22.47	21.81	21.88	151500
2004-03-01	22.00	22.44	22.00	22.37	120300
2004-03-02	22.27	22.34	22.00	22.00	181900
2004-03-03	22.00	22.14	21.90	22.00	76100
2004-03-04	22.10	22.30	21.90	22.30	63300
2004-03-05	22.20	22.65	22.18	22.65	98600
2004-03-08	22.60	22.70	22.27	22.38	81200
2004-03-09	22.38	22.43	22.05	22.21	113000
2004-03-10	22.20	22.31	22.00	22.01	110600
2004-03-11	21.80	22.05	21.38	21.70	105100
2004-03-12	21.80	22.01	21.65	21.76	87700
2004-03-15	21.89	21.91	21.61	21.70	64700
2004-03-16	21.85	21.96	21.69	21.85	55300
2004-03-17	21.85	21.95	21.70	21.93	93100
2004-03-18	21.80	21.88	21.55	21.68	57500
2004-03-19	21.80	21.91	21.54	21.68	47500
2004-03-22	21.70	21.75	21.42	21.42	70300
2004-03-23	21.55	21.64	21.45	21.50	33500
2004-03-24	21.55	21.75	21.41	21.64	67300
2004-03-25	21.50	21.80	21.50	21.56	77000
2004-03-26	21.65	21.69	21.45	21.50	35000
2004-03-29	21.53	21.70	21.53	21.56	30900
2004-03-30	21.55	21.71	21.52	21.64	40600
2004-03-31	21.75	21.99	21.60	21.88	107500
2004-04-01	21.85	22.19	21.83	22.14	47000
2004-04-02	22.80	22.80	22.00	22.37	103200
2004-04-05	22.20	22.33	22.00	22.31	97600
2004-04-06	22.32	23.00	22.29	22.81	187000
2004-04-07	22.83	22.83	22.39	22.61	79100
2004-04-08	22.70	22.73	22.40	22.56	87700
2004-04-12	22.56	22.75	22.35	22.61	50700
2004-04-13	22.55	22.63	22.24	22.24	58900
2004-04-14	22.10	22.13	21.43	21.61	41000
2004-04-15	21.65	21.81	20.50	21.75	119200
2004-04-16	21.65	21.92	21.55	21.80	36800
2004-04-19	21.81	21.81	20.99	21.14	136000
2004-04-20	21.14	21.14	20.69	20.69	126100
2004-04-21	20.55	20.64	20.20	20.38	170300
2004-04-22	20.35	20.85	20.29	20.67	140200
2004-04-23	20.70	20.75	20.42	20.68	104000
2004-04-26	20.63	20.81	20.46	20.55	73700
2004-04-27	20.55	20.81	20.52	20.60	142200
2004-04-28	20.65	20.72	20.25	20.37	94700
2004-04-29	20.25	20.48	19.96	20.08	109300
2004-04-30	20.15	20.31	20.05	20.23	105700
2004-05-03	20.23	20.38	20.05	20.38	95500
2004-05-04	20.38	20.54	20.20	20.40	73100
2004-05-05	20.45	20.77	20.45	20.70	84500
2004-05-06	20.60	20.62	20.45	20.50	98200
2004-05-07	20.45	20.49	20.10	20.22	88700
2004-05-10	20.15	20.24	19.35	20.09	136800
2004-05-11	20.02	20.25	19.88	20.03	72600
2004-05-12	19.93	20.55	19.75	20.52	86900
2004-05-13	20.55	20.61	20.27	20.34	76900
2004-05-14	20.40	20.40	20.15	20.28	55800
2004-05-17	20.30	20.33	20.05	20.16	40000
2004-05-18	20.10	20.25	20.07	20.21	68000
2004-05-19	20.26	20.55	19.82	19.82	90100
2004-05-20	19.90	20.20	19.90	20.10	35700
2004-05-21	20.25	20.25	19.94	20.24	56600
2004-05-24	20.45	20.48	20.20	20.35	38700
2004-05-25	20.40	20.53	20.16	20.53	85700
2004-05-26	20.60	20.93	20.50	20.76	78900
2004-05-27	20.86	20.86	20.68	20.75	57400
2004-05-28	20.80	20.97	20.75	20.92	83300
2004-06-01	21.00	21.00	20.75	20.91	74600
2004-06-02	20.97	21.15	20.83	21.02	81100
2004-06-03	21.10	21.10	20.66	20.67	62100
2004-06-04	20.87	21.02	20.70	21.02	75200
2004-06-07	20.86	21.14	20.60	21.02	118700
2004-06-08	21.00	21.29	21.00	21.28	75200
2004-06-09	21.27	21.40	21.20	21.27	150300
2004-06-10	21.27	21.29	21.19	21.25	85400
2004-06-14	21.20	21.22	20.83	21.11	207900
2004-06-15	21.10	21.31	21.10	21.10	119300
2004-06-16	21.16	21.56	21.10	21.55	112300
2004-06-17	21.50	22.00	21.41	21.91	164800
2004-06-18	21.92	22.04	21.71	22.03	107400
2004-06-21	22.20	22.50	22.00	22.12	193300
2004-06-22	22.13	22.83	22.10	22.79	222700
2004-06-23	22.75	22.98	22.49	22.92	125100
2004-06-24	22.80	22.87	22.30	22.36	196900
2004-06-25	22.36	22.50	21.85	22.14	1429600
2004-06-28	22.30	22.66	22.18	22.66	267500
2004-06-29	22.66	22.75	22.44	22.60	153700
2004-06-30	22.64	22.77	22.50	22.53	80200
2004-07-01	22.65	22.75	22.25	22.41	139800
2004-07-02	22.48	22.95	22.39	22.81	171400
2004-07-06	22.70	22.73	22.19	22.26	164000
2004-07-07	22.35	22.47	22.15	22.28	148900
2004-07-08	22.20	22.26	21.68	21.68	209600
2004-07-09	21.81	21.90	21.49	21.57	130700
2004-07-12	21.57	22.09	21.54	21.85	98800
2004-07-13	22.00	22.03	21.61	21.62	111200
2004-07-14	21.55	21.83	21.40	21.40	70100
2004-07-15	21.55	21.82	21.32	21.33	75300
2004-07-16	21.33	21.55	21.14	21.25	109500
2004-07-19	21.20	21.53	21.01	21.44	100200
2004-07-20	21.45	22.30	21.15	21.98	224100
2004-07-21	22.00	22.33	21.33	21.33	142600
2004-07-22	21.25	21.62	20.88	21.17	155500
2004-07-23	21.13	21.21	20.83	20.88	119400
2004-07-26	20.85	21.04	20.65	20.81	128000
2004-07-27	20.70	21.47	20.70	21.42	172200
2004-07-28	21.29	21.29	20.81	21.20	142600
2004-07-29	21.25	21.42	21.00	21.42	92200
2004-07-30	21.42	21.42	20.99	21.12	145600
2004-08-02	20.97	21.36	20.93	21.28	77600
2004-08-03	21.20	21.30	20.96	21.20	110000
2004-08-04	21.10	21.32	20.98	21.23	135800
2004-08-05	21.17	21.17	20.76	20.77	97000
2004-08-06	20.70	20.85	20.51	20.63	113900
2004-08-09	20.75	20.81	20.48	20.51	94300
2004-08-10	20.58	21.25	20.56	21.22	116800
2004-08-11	21.10	21.16	20.90	21.11	105700
2004-08-12	20.86	21.11	20.85	20.87	106500
2004-08-13	21.00	21.21	20.95	21.04	77000
2004-08-16	21.10	21.76	21.10	21.69	69400
2004-08-17	21.75	21.80	21.50	21.71	98400
2004-08-18	21.70	22.09	21.64	21.93	111200
2004-08-19	21.85	21.85	21.52	21.55	94500
2004-08-20	21.70	22.35	21.62	22.35	118800
2004-08-23	22.20	22.38	21.86	21.86	102200
2004-08-24	22.06	22.31	21.96	22.15	78900
2004-08-25	22.22	22.67	22.15	22.67	74400
2004-08-26	22.60	22.61	22.21	22.36	83200
2004-08-27	22.40	22.70	22.30	22.48	55900
2004-08-30	22.40	22.42	22.13	22.18	72600
2004-08-31	22.20	22.44	22.02	22.40	66600
2004-09-01	22.45	23.00	22.25	22.32	139100
2004-09-02	22.35	22.95	22.25	22.93	71800
2004-09-03	22.80	23.10	22.46	22.61	83900
2004-09-07	23.00	23.20	22.85	23.00	88300
2004-09-08	23.00	23.06	22.67	22.78	90400
2004-09-09	22.80	23.26	22.74	23.22	153700
2004-09-10	23.15	23.30	22.90	23.21	74000
2004-09-13	23.05	23.28	23.03	23.18	45200
2004-09-14	23.10	23.27	22.84	23.00	56600
2004-09-15	22.90	22.95	22.68	22.76	44600
2004-09-16	22.85	23.30	22.85	23.15	58400
2004-09-17	23.50	23.50	22.78	22.97	195300
2004-09-20	22.80	23.08	22.80	22.90	55100
2004-09-21	22.90	23.15	22.90	22.97	79000
2004-09-22	22.85	22.85	22.35	22.53	144100
2004-09-23	22.60	22.80	22.35	22.54	69100
2004-09-24	22.64	22.95	22.64	22.79	107100
2004-09-27	22.75	22.75	22.30	22.37	65100
2004-09-28	22.62	22.97	22.55	22.97	57700
2004-09-29	22.99	22.99	22.70	22.90	104300
2004-09-30	22.95	23.30	22.86	22.99	89100
2004-10-01	23.08	23.99	22.96	23.99	157100
2004-10-04	23.90	24.18	23.71	24.18	143100
2004-10-05	24.05	24.11	23.68	23.91	115500
2004-10-06	23.97	24.30	23.86	24.30	110900
2004-10-07	24.10	24.12	23.61	23.62	74600
2004-10-08	23.55	23.82	23.30	23.30	87900
2004-10-11	23.35	23.88	23.21	23.88	54800
2004-10-12	23.80	23.99	23.45	23.82	61400
2004-10-13	23.94	24.00	23.24	23.37	102000
2004-10-14	23.40	23.57	23.24	23.28	68100
2004-10-15	23.25	24.29	23.25	24.11	110200
2004-10-18	24.00	24.01	23.66	23.87	96100
2004-10-19	23.87	24.14	23.30	23.40	106300
2004-10-20	23.35	23.94	23.27	23.70	104600
2004-10-21	23.73	23.89	23.56	23.68	106200
2004-10-22	23.43	23.85	23.07	23.17	139000
2004-10-25	23.05	23.63	22.85	23.63	153100
2004-10-26	23.60	24.08	23.20	24.08	107500
2004-10-27	24.12	24.25	23.82	24.05	137000
2004-10-28	23.90	24.25	23.81	24.23	61900
2004-10-29	24.15	24.23	23.79	23.79	62800
2004-11-01	23.85	24.04	23.59	24.03	78700
2004-11-02	24.00	24.10	23.59	23.74	101800
2004-11-03	23.90	24.03	23.76	23.95	121400
2004-11-04	23.85	24.25	23.66	24.24	85200
2004-11-05	24.00	24.25	23.75	24.16	95500
2004-11-08	24.00	24.20	23.89	24.20	70600
2004-11-09	24.23	24.25	23.98	24.24	55800
2004-11-10	24.15	24.50	24.01	24.45	80900
2004-11-11	24.00	24.87	24.00	24.86	81000
2004-11-12	24.86	25.00	24.50	24.99	56000
2004-11-15	24.95	24.95	24.50	24.91	52900
2004-11-16	24.70	24.71	24.30	24.32	64800
2004-11-17	24.45	24.95	24.45	24.70	80700
2004-11-18	24.20	24.25	24.05	24.13	178400
2004-11-19	24.13	24.13	23.62	23.63	100700
2004-11-22	23.61	24.19	23.60	24.16	91700
2004-11-23	24.18	24.28	23.73	24.28	77000
2004-11-24	24.27	24.63	24.27	24.50	105800
2004-11-26	24.50	24.68	24.45	24.60	34500
2004-11-29	24.60	24.83	24.24	24.80	77700
2004-11-30	24.86	24.90	24.57	24.86	61900
2004-12-01	24.93	25.25	24.82	25.22	135900
2004-12-02	24.70	25.21	24.70	24.79	103800
2004-12-03	24.70	24.94	24.39	24.45	95900
2004-12-06	24.30	24.64	24.24	24.58	77900
2004-12-07	24.61	24.70	23.60	23.60	110100
2004-12-08	23.61	24.27	23.61	24.20	107800
2004-12-09	24.20	24.33	23.83	24.19	69600
2004-12-10	24.05	24.50	23.93	24.47	84900
2004-12-13	24.35	24.64	23.92	24.58	152300
2004-12-14	24.58	24.70	24.47	24.68	84400
2004-12-15	24.68	24.68	24.35	24.65	79000
2004-12-16	24.40	24.52	23.95	24.07	138000
2004-12-17	24.10	24.17	23.73	23.91	123800
2004-12-20	23.91	24.11	23.80	24.01	108300
2004-12-21	23.70	24.45	23.70	24.44	99400
2004-12-22	24.40	24.44	24.12	24.27	91400
2004-12-23	24.35	24.42	24.16	24.35	41500
2004-12-27	24.40	24.45	23.89	24.36	87100
2004-12-28	24.36	24.66	24.13	24.66	60600
2004-12-29	24.65	24.65	24.31	24.36	64700
2004-12-30	24.37	24.50	24.37	24.43	54600
2004-12-31	24.49	24.56	24.11	24.37	160500
2005-01-03	24.25	24.45	23.96	24.04	189000
2005-01-04	24.15	24.23	23.70	23.74	127300
2005-01-05	23.71	23.90	23.30	23.30	141200
2005-01-06	23.26	23.52	23.13	23.22	183000
2005-01-07	23.30	23.40	22.66	22.66	156400
2005-01-10	22.66	23.17	22.66	22.99	105200
2005-01-11	22.99	23.05	22.45	23.00	148500
2005-01-12	23.00	23.00	22.30	22.65	150500
2005-01-13	22.65	22.66	22.08	22.19	135000
2005-01-14	22.30	22.34	22.05	22.34	85600
2005-01-18	22.15	22.98	22.12	22.87	86400
2005-01-19	22.88	22.88	22.06	22.15	141400
2005-01-20	22.03	22.28	21.88	21.89	152600
2005-01-21	22.05	22.29	21.95	22.06	136400
2005-01-24	22.11	22.50	21.88	21.91	146900
2005-01-25	22.10	22.38	21.68	21.91	176000
2005-01-26	22.00	22.04	21.64	21.90	132700
2005-01-27	21.83	21.90	21.41	21.60	139500
2005-01-28	21.60	21.60	21.12	21.20	222300
2005-01-31	21.45	21.89	21.38	21.80	413300
2005-02-01	21.81	22.00	21.67	22.00	170500
2005-02-02	21.93	21.98	21.68	21.95	134000
2005-02-03	21.98	21.98	21.55	21.70	150900
2005-02-04	21.70	21.93	21.57	21.89	96700
2005-02-07	21.89	22.07	21.85	22.05	116800
2005-02-08	22.03	22.15	21.75	22.11	125500
2005-02-09	22.05	22.11	21.23	21.24	113100
2005-02-10	21.30	21.67	21.22	21.53	126200
2005-02-11	21.50	21.93	21.16	21.91	124200
2005-02-14	21.97	21.97	21.41	21.63	94700
2005-02-15	21.70	21.90	21.30	21.50	106700
2005-02-16	21.45	21.80	21.34	21.76	94000
2005-02-17	21.80	21.80	21.32	21.35	137100
2005-02-18	21.45	21.61	21.16	21.36	102100
2005-02-22	21.30	21.40	20.70	20.76	182700
2005-02-23	20.76	21.06	20.68	20.85	107400
2005-02-24	20.75	21.00	20.43	21.00	116900
2005-02-25	20.92	21.40	20.76	21.40	86800
2005-02-28	21.33	21.33	20.85	21.02	108200
2005-03-01	21.02	21.46	21.02	21.33	104500
2005-03-02	21.25	21.63	21.11	21.20	77200
2005-03-03	21.27	21.37	20.91	21.30	100300
2005-03-04	21.40	21.62	21.35	21.60	144100
2005-03-07	21.63	21.65	21.32	21.38	132300
2005-03-08	21.40	21.40	21.05	21.09	84000
2005-03-09	21.05	21.30	20.97	21.01	154500
2005-03-10	21.05	21.30	20.80	21.01	133300
2005-03-11	20.92	21.09	20.51	20.77	130200
2005-03-14	20.85	21.20	20.82	21.20	111500
2005-03-15	21.25	21.39	21.06	21.21	181800
2005-03-16	21.21	21.34	20.79	20.85	95700
2005-03-17	20.90	21.20	20.65	21.09	119600
2005-03-18	21.29	21.30	20.90	20.93	327200
2005-03-21	20.85	20.92	20.61	20.76	105900
2005-03-22	20.76	21.10	20.53	20.54	97400
2005-03-23	20.50	20.67	20.31	20.38	81800
2005-03-24	20.52	20.65	20.29	20.38	62400
2005-03-28	20.39	20.67	20.37	20.51	102300
2005-03-29	20.54	20.95	20.37	20.60	165800
2005-03-30	20.70	20.92	20.52	20.52	186500
2005-03-31	20.52	20.71	20.50	20.64	195100
2005-04-01	20.75	20.89	20.42	20.60	221700
2005-04-04	20.70	20.94	20.55	20.83	144300
2005-04-05	20.90	21.05	20.86	20.92	93200
2005-04-06	20.99	21.20	20.84	21.01	158200
2005-04-07	21.02	21.22	20.75	21.19	76600
2005-04-08	21.19	21.19	20.55	20.60	132400
2005-04-11	20.60	20.60	20.44	20.46	124200
2005-04-12	20.42	20.91	20.27	20.86	172100
2005-04-13	20.87	20.92	20.38	20.58	114100
2005-04-14	20.58	20.58	20.14	20.17	196900
2005-04-15	20.18	20.36	20.00	20.01	229900
2005-04-18	20.05	20.50	19.91	20.46	122200
2005-04-19	20.65	20.90	20.19	20.27	132200
2005-04-20	20.57	20.97	20.14	20.15	179700
2005-04-21	21.20	21.73	20.25	21.68	414700
2005-04-22	21.65	21.65	20.75	21.13	222400
2005-04-25	21.28	21.31	20.85	21.16	200800
2005-04-26	21.16	21.24	20.52	20.64	225300
2005-04-27	20.60	21.28	20.55	21.06	166800
2005-04-28	21.08	21.15	20.70	20.71	177300
2005-04-29	20.81	21.21	20.51	21.17	230700
2005-05-02	21.15	21.47	21.04	21.41	171700
2005-05-03	21.45	21.89	21.30	21.42	189100
2005-05-04	21.45	22.07	21.45	22.01	116100
2005-05-05	21.93	22.10	21.56	21.73	122200
2005-05-06	21.90	21.90	21.50	21.73	105500
2005-05-09	21.70	22.12	21.55	22.06	163300
2005-05-10	21.88	22.09	21.54	21.63	158400
2005-05-11	21.73	21.92	21.45	21.82	123400
2005-05-12	21.79	22.17	21.41	21.48	157200
2005-05-13	21.52	21.73	21.16	21.38	123600
2005-05-16	21.45	22.08	21.45	21.98	117700
2005-05-17	21.88	22.33	21.69	22.29	88500
2005-05-18	22.31	22.74	22.25	22.60	115400
2005-05-19	22.54	22.67	22.16	22.38	95200
2005-05-20	22.39	22.51	22.04	22.35	76300
2005-05-23	22.40	22.56	22.12	22.37	115500
2005-05-24	22.36	22.43	22.13	22.26	101000
2005-05-25	22.20	22.28	22.00	22.02	115400
2005-05-26	22.19	22.40	22.16	22.36	60800
2005-05-27	22.35	22.50	22.19	22.40	72900
2005-05-31	22.32	22.60	22.25	22.35	107100
2005-06-01	22.28	22.90	22.28	22.63	94900
2005-06-02	22.56	22.83	22.50	22.66	149000
2005-06-03	22.62	22.85	22.24	22.36	119600
2005-06-06	22.41	22.44	22.12	22.30	129300
2005-06-07	22.45	22.53	22.14	22.19	103900
2005-06-08	22.30	22.39	21.79	22.00	108300
2005-06-09	22.01	22.37	21.85	22.30	166100
2005-06-10	22.33	22.40	22.05	22.13	158000
2005-06-13	22.00	22.70	22.00	22.69	234700
2005-06-14	22.61	22.85	22.47	22.78	131900
2005-06-15	22.88	23.10	22.70	23.10	177600
2005-06-16	23.05	23.56	22.97	23.56	119800
2005-06-17	23.70	23.76	23.25	23.68	326100
2005-06-20	23.51	23.75	23.32	23.38	165200
2005-06-21	23.20	23.40	23.10	23.34	147900
2005-06-22	23.53	23.53	23.23	23.43	92600
2005-06-23	23.40	23.40	23.07	23.07	153300
2005-06-24	23.07	23.23	22.79	23.22	249600
2005-06-27	23.05	23.10	22.70	23.10	107400
2005-06-28	23.29	23.70	23.20	23.65	164800
2005-06-29	23.65	23.75	23.50	23.73	74200
2005-06-30	23.75	23.97	23.59	23.60	223200
2005-07-01	23.66	23.72	23.49	23.68	128800
2005-07-05	23.65	24.00	23.51	24.00	129600
2005-07-06	23.93	24.29	23.79	24.24	281600
2005-07-07	24.00	24.29	23.64	24.25	144200
2005-07-08	24.24	24.70	24.10	24.69	136800
2005-07-11	24.66	25.24	24.65	24.99	257600
2005-07-12	24.95	25.00	24.65	24.79	216800
2005-07-13	24.79	24.89	24.60	24.76	122800
2005-07-14	24.97	24.97	24.32	24.39	226200
2005-07-15	24.01	24.48	24.01	24.45	105200
2005-07-18	24.32	24.33	24.00	24.00	85000
2005-07-19	24.10	24.50	24.07	24.49	71500
2005-07-20	24.27	24.88	24.23	24.80	125200
2005-07-21	24.67	24.85	24.07	24.25	155100
2005-07-22	24.25	24.53	23.95	24.53	205100
2005-07-25	24.10	24.35	23.45	23.68	333700
2005-07-26	23.76	23.80	23.22	23.69	182000
2005-07-27	23.74	23.74	23.11	23.45	152500
2005-07-28	23.59	23.86	23.32	23.82	121800
2005-07-29	23.82	24.05	23.28	23.28	128800
2005-08-01	23.38	23.75	23.38	23.51	116100
2005-08-02	23.52	23.73	23.30	23.49	153800
2005-08-03	23.37	23.43	23.05	23.18	134400
2005-08-04	23.05	23.05	22.72	22.74	170400
2005-08-05	22.62	22.74	22.33	22.38	240500
2005-08-08	22.47	22.61	22.32	22.45	95300
2005-08-09	22.56	22.68	22.30	22.44	143700
2005-08-10	22.55	22.92	22.20	22.45	139800
2005-08-11	22.40	22.60	22.30	22.45	147600
2005-08-12	22.43	22.61	22.19	22.34	139800
2005-08-15	22.31	22.69	21.94	22.67	143600
2005-08-16	22.58	22.58	22.09	22.09	179100
2005-08-17	22.02	22.35	21.80	22.04	171600
2005-08-18	21.90	22.17	21.74	21.96	93400
2005-08-19	21.93	22.35	21.87	22.34	111400
2005-08-22	22.33	22.54	22.20	22.52	76800
2005-08-23	22.49	22.49	22.21	22.25	133800
2005-08-24	22.25	22.55	21.89	22.10	115600
2005-08-25	22.08	22.31	21.95	22.08	99100
2005-08-26	22.03	22.03	21.60	21.64	171800
2005-08-29	21.47	22.09	21.38	22.07	156200
2005-08-30	22.01	22.14	21.68	22.03	146700
2005-08-31	21.96	22.49	21.82	22.49	137500
2005-09-01	22.44	22.60	22.15	22.50	339500
2005-09-02	22.50	22.50	22.12	22.29	140900
2005-09-06	22.38	23.10	22.34	23.09	219200
2005-09-07	23.08	23.09	22.80	22.92	332400
2005-09-08	22.78	22.91	22.63	22.77	129200
2005-09-09	22.90	23.19	22.87	23.11	110500
2005-09-12	23.04	23.30	22.79	23.06	128100
2005-09-13	22.89	22.92	22.65	22.81	170800
2005-09-14	22.86	22.90	22.47	22.54	149000
2005-09-15	22.54	22.70	22.36	22.55	112300
2005-09-16	22.75	23.30	22.70	23.10	566600
2005-09-19	23.10	23.10	22.67	22.80	126100
2005-09-20	22.88	23.15	22.36	22.59	158600
2005-09-21	22.55	22.67	22.20	22.26	151900
2005-09-22	22.25	22.83	22.05	22.68	116600
2005-09-23	22.61	23.00	22.50	22.88	78500
2005-09-26	23.00	23.12	22.74	22.92	130300
2005-09-27	22.96	23.12	22.71	22.89	95300
2005-09-28	23.01	23.01	22.30	22.58	133400
2005-09-29	22.56	23.22	22.34	23.22	138700
2005-09-30	23.19	23.21	22.70	22.85	104100
2005-10-03	22.84	23.25	22.76	23.14	209500
2005-10-04	23.21	23.33	22.47	22.48	221800
2005-10-05	22.38	22.38	21.24	21.53	400200
2005-10-06	21.44	21.72	20.81	21.23	301400
2005-10-07	21.37	21.43	20.90	21.11	140800
2005-10-10	21.19	21.20	20.70	20.87	125100
2005-10-11	21.02	21.05	20.41	20.46	239300
2005-10-12	20.38	20.68	20.12	20.41	205400
2005-10-13	20.28	20.66	20.27	20.54	157500
2005-10-14	20.75	20.92	20.38	20.63	228500
2005-10-17	20.63	20.63	20.05	20.53	169400
2005-10-18	20.61	20.61	20.01	20.09	132400
2005-10-19	20.15	21.36	19.93	21.30	335300
2005-10-20	21.39	21.80	21.14	21.40	242500
2005-10-21	21.40	22.35	21.40	22.10	256300
2005-10-24	22.10	22.55	21.85	22.22	330300
2005-10-25	22.14	22.14	21.27	21.68	288900
2005-10-26	21.59	21.99	21.45	21.70	177000
2005-10-27	21.56	21.57	21.17	21.34	203500
2005-10-28	21.47	21.99	21.45	21.93	148500
2005-10-31	21.93	22.38	21.93	22.17	234700
2005-11-01	22.00	22.36	21.80	22.02	108400
2005-11-02	22.09	22.83	22.09	22.83	199800
2005-11-03	22.80	22.80	22.17	22.32	199200
2005-11-04	22.37	22.42	22.09	22.34	102900
2005-11-07	22.40	22.77	22.40	22.56	126600
2005-11-08	22.31	22.61	22.25	22.50	74200
2005-11-09	22.55	23.04	22.47	22.80	141300
2005-11-10	22.82	23.51	22.52	23.37	187100
2005-11-11	23.24	23.53	23.14	23.44	82400
2005-11-14	23.43	23.43	22.67	22.88	105300
2005-11-15	22.88	22.94	22.28	22.41	162400
2005-11-16	22.40	22.49	21.97	22.22	128200
2005-11-17	22.34	22.82	22.19	22.81	100700
2005-11-18	23.31	23.31	22.65	23.00	142900
2005-11-21	23.00	23.23	22.65	23.20	98500
2005-11-22	23.00	23.32	22.81	23.23	101800
2005-11-23	23.15	23.31	23.03	23.09	72800
2005-11-25	23.09	23.11	22.87	23.00	25800
2005-11-28	22.96	23.02	22.54	22.64	109100
2005-11-29	22.80	22.94	22.56	22.79	129100
2005-11-30	22.86	23.07	22.55	22.71	189900
2005-12-01	22.91	23.30	22.82	23.19	184800
2005-12-02	23.09	23.24	22.87	23.22	100800
2005-12-05	23.15	23.15	22.44	22.82	136300
2005-12-06	23.04	23.35	22.98	23.12	143900
2005-12-07	23.15	23.15	22.71	22.81	82400
2005-12-08	22.91	23.13	22.55	22.88	160900
2005-12-09	22.88	23.25	22.87	23.10	125200
2005-12-12	23.14	23.25	22.95	23.16	100000
2005-12-13	22.97	23.16	22.79	22.93	106300
2005-12-14	22.91	23.19	22.86	23.02	143000
2005-12-15	23.03	23.03	22.46	22.78	176500
2005-12-16	22.84	23.00	22.74	22.92	481500
2005-12-19	22.88	22.88	22.32	22.45	136600
2005-12-20	22.42	22.79	22.21	22.51	185800
2005-12-21	22.63	22.93	22.52	22.62	94700
2005-12-22	22.68	22.86	22.55	22.86	95600
2005-12-23	22.91	22.99	22.87	22.93	42200
2005-12-27	22.98	23.03	22.44	22.49	99300
2005-12-28	22.48	22.68	22.39	22.65	90900
2005-12-29	22.60	22.64	22.24	22.24	125700
2005-12-30	22.08	22.25	21.90	22.07	150800
2006-01-03	22.28	22.74	21.78	22.65	238200
2006-01-04	22.65	22.93	22.59	22.83	189200
2006-01-05	22.77	22.98	22.71	22.71	109900
2006-01-06	23.36	23.36	22.46	22.74	145100
2006-01-09	22.78	23.15	22.63	23.12	183600
2006-01-10	22.95	23.39	22.90	23.32	282300
2006-01-11	23.25	23.25	22.64	22.92	115100
2006-01-12	22.75	22.86	22.64	22.67	99400
2006-01-13	22.70	22.98	22.70	22.81	88000
2006-01-17	22.56	22.68	22.38	22.57	112500
2006-01-18	22.47	22.59	22.31	22.56	113900
2006-01-19	22.59	22.79	22.40	22.75	124900
2006-01-20	22.96	22.96	21.87	22.08	209100
2006-01-23	22.60	23.18	22.34	23.02	332700
2006-01-24	23.14	23.35	22.92	22.92	270100
2006-01-25	23.07	23.42	22.89	23.30	250500
2006-01-26	23.30	23.82	23.30	23.79	209200
2006-01-27	23.88	24.08	23.65	23.96	272000
2006-01-30	23.93	23.93	23.40	23.49	193700
2006-01-31	23.35	23.52	23.04	23.04	365800
2006-02-01	22.94	23.58	22.84	23.52	212800
2006-02-02	23.50	23.54	22.95	23.02	173500
2006-02-03	23.00	23.49	22.99	23.37	178800
2006-02-06	23.31	23.67	23.15	23.59	202000
2006-02-07	23.69	23.85	23.42	23.52	203700
2006-02-08	23.50	23.76	23.32	23.66	131700
2006-02-09	23.50	23.70	23.25	23.26	259900
2006-02-10	23.18	23.85	23.01	23.71	205300
2006-02-13	23.68	23.94	23.50	23.66	179600
2006-02-14	23.77	24.13	23.46	24.01	184800
2006-02-15	23.93	24.19	23.81	24.19	167500
2006-02-16	24.24	24.36	23.99	24.29	146600
2006-02-17	24.34	24.49	24.10	24.12	154100
2006-02-21	24.10	24.32	23.75	24.05	284500
2006-02-22	24.11	24.50	24.10	24.35	155900
2006-02-23	24.22	24.38	24.06	24.23	145100
2006-02-24	24.11	24.46	23.95	24.44	121600
2006-02-27	24.44	24.63	24.35	24.57	133700
2006-02-28	24.40	24.49	23.88	24.02	134900
2006-03-01	24.01	24.45	23.91	24.44	165300
2006-03-02	24.36	24.38	24.06	24.15	172300
2006-03-03	24.03	24.36	23.90	24.10	189400
2006-03-06	24.07	24.17	23.87	24.00	296700
2006-03-07	23.92	24.07	23.85	23.97	146600
2006-03-08	23.91	24.25	23.85	24.09	155800
2006-03-09	24.10	24.27	23.85	23.85	111000
2006-03-10	23.85	24.30	23.83	24.30	111800
2006-03-13	24.10	24.48	24.00	24.10	114700
2006-03-14	24.01	24.58	23.87	24.54	128600
2006-03-15	24.51	24.53	24.22	24.52	111100
2006-03-16	24.53	24.69	24.23	24.25	185300
2006-03-17	24.30	24.52	24.14	24.32	742900
2006-03-20	24.28	24.60	24.20	24.57	248000
2006-03-21	24.44	24.46	23.75	23.76	202400
2006-03-22	23.69	24.33	23.63	24.25	176600
2006-03-23	24.15	24.28	24.02	24.26	127000
2006-03-24	24.29	24.38	24.08	24.38	74200
2006-03-27	24.34	24.36	24.10	24.29	147300
2006-03-28	24.20	24.38	23.94	24.01	81400
2006-03-29	24.13	24.49	23.90	24.27	208300
2006-03-30	24.23	24.26	23.93	24.06	147000
2006-03-31	24.10	24.10	23.79	24.01	204600
2006-04-03	24.22	24.31	23.90	24.06	269000
2006-04-04	24.15	24.48	23.97	24.23	234400
2006-04-05	24.27	24.40	24.10	24.25	194300
2006-04-06	24.13	24.26	23.95	24.12	113000
2006-04-07	24.25	24.35	23.75	23.77	173400
2006-04-10	23.81	24.17	23.75	24.06	175400
2006-04-11	24.00	24.15	23.67	23.69	136400
2006-04-12	23.64	23.92	23.60	23.92	107800
2006-04-13	23.89	24.24	23.75	24.10	141700
2006-04-17	24.13	24.24	23.77	23.97	115300
2006-04-18	24.04	24.81	23.93	24.80	229500
2006-04-19	24.66	24.93	24.45	24.85	155900
2006-04-20	24.81	24.81	24.21	24.52	103800
2006-04-21	24.90	25.00	24.65	24.99	275000
2006-04-24	25.00	26.16	25.00	25.99	677300
2006-04-25	25.92	25.92	25.10	25.60	414700
2006-04-26	25.63	25.98	25.57	25.63	231100
2006-04-27	25.45	26.33	25.42	26.00	287600
2006-04-28	25.95	26.20	25.56	25.63	372600
2006-05-01	25.79	25.92	25.26	25.31	278200
2006-05-02	25.35	25.72	25.14	25.72	336300
2006-05-03	25.62	25.67	25.30	25.58	155100
2006-05-04	25.56	25.82	25.46	25.78	194300
2006-05-05	25.98	26.10	25.66	25.90	238600
2006-05-08	25.79	26.45	25.77	26.36	328900
2006-05-09	26.36	26.39	26.12	26.16	147600
2006-05-10	26.05	26.33	26.01	26.20	147400
2006-05-11	26.13	26.23	25.74	25.75	292800
2006-05-12	25.69	25.88	25.30	25.31	233300
2006-05-15	25.10	25.58	25.05	25.44	213000
2006-05-16	25.42	25.78	25.40	25.61	157900
2006-05-17	25.35	25.59	25.23	25.35	276000
2006-05-18	25.35	25.57	25.15	25.19	190500
2006-05-19	24.47	25.54	24.47	25.48	352100
2006-05-22	25.40	25.75	25.10	25.49	362200
2006-05-23	25.70	25.72	25.27	25.30	218700
2006-05-24	25.25	25.84	25.19	25.66	468400
2006-05-25	25.86	26.21	25.76	26.21	313800
2006-05-26	26.43	26.56	26.18	26.26	285300
2006-05-30	26.21	26.23	25.87	26.03	325000
2006-05-31	26.03	26.29	25.85	26.02	223600
2006-06-01	26.05	26.63	26.05	26.62	260000
2006-06-02	26.62	26.66	26.15	26.36	256000
2006-06-05	26.20	26.22	25.35	25.35	327600
2006-06-06	25.49	25.58	25.20	25.45	359300
2006-06-07	25.53	26.21	25.40	25.99	352500
2006-06-08	25.88	26.43	25.48	26.21	367000
2006-06-09	26.24	26.34	25.84	26.15	271400
2006-06-12	26.11	26.18	25.65	25.87	287600
2006-06-13	25.71	26.30	25.56	25.85	428000
2006-06-14	25.82	25.93	25.32	25.75	220500
2006-06-15	25.81	26.53	25.81	26.47	283000
2006-06-16	26.37	26.60	25.82	25.82	1155900
2006-06-19	25.95	26.04	25.46	25.51	301400
2006-06-20	25.48	25.58	25.17	25.27	347200
2006-06-21	25.32	25.94	25.32	25.73	190800
2006-06-22	25.66	25.72	25.21	25.51	367100
2006-06-23	25.39	25.40	25.05	25.23	207700
2006-06-26	25.34	25.90	25.28	25.90	271400
2006-06-27	25.89	25.99	25.05	25.19	305200
2006-06-28	25.30	25.32	24.78	25.11	347200
2006-06-29	25.45	26.20	25.04	26.20	390400
2006-06-30	26.20	27.25	26.00	27.25	3640300
2006-07-03	26.85	28.00	26.68	27.91	452000
2006-07-05	27.66	27.66	26.91	26.98	399200
2006-07-06	26.98	27.34	26.86	27.00	422200
2006-07-07	26.98	27.44	26.85	26.99	191900
2006-07-10	27.04	27.29	26.94	27.11	190500
2006-07-11	27.22	27.22	26.77	27.08	301300
2006-07-12	27.07	27.31	26.86	26.89	274700
2006-07-13	26.75	26.75	26.17	26.17	273900
2006-07-14	26.18	26.34	26.03	26.30	379800
2006-07-17	26.20	26.50	26.20	26.26	147500
2006-07-18	26.42	26.55	26.19	26.39	297200
2006-07-19	26.46	27.02	26.35	27.02	356700
2006-07-20	27.02	27.05	26.42	26.54	203700
2006-07-21	27.00	27.00	26.28	26.39	316700
2006-07-24	26.46	27.16	26.40	27.11	366700
2006-07-25	27.12	27.50	26.90	27.27	652500
2006-07-26	27.25	27.50	27.09	27.26	388400
2006-07-27	27.40	27.59	27.02	27.02	135100
2006-07-28	27.12	27.75	27.09	27.75	130100
2006-07-31	27.60	27.60	27.29	27.35	164000
2006-08-01	27.40	27.44	27.10	27.27	134900
2006-08-02	27.26	27.60	27.26	27.36	129700
2006-08-03	27.20	27.99	27.17	27.78	208200
2006-08-04	27.92	28.18	27.60	27.70	167600
2006-08-07	27.55	27.96	27.55	27.89	217400
2006-08-08	27.95	28.02	27.55	27.61	154100
2006-08-09	27.72	27.85	27.32	27.33	149200
2006-08-10	27.26	27.58	27.22	27.49	193800
2006-08-11	27.40	27.42	27.19	27.33	68100
2006-08-14	27.43	27.69	27.30	27.37	79100
2006-08-15	27.51	27.87	27.51	27.80	103100
2006-08-16	27.95	28.09	27.76	28.04	112700
2006-08-17	28.03	28.14	27.89	28.04	148900
2006-08-18	28.01	28.22	27.91	27.94	62000
2006-08-21	27.94	27.94	27.65	27.87	70100
2006-08-22	27.99	28.09	27.84	28.00	90100
2006-08-23	28.00	28.07	27.55	27.58	127800
2006-08-24	27.60	27.71	27.41	27.60	75000
2006-08-25	27.51	27.71	27.35	27.40	53600
2006-08-28	27.31	27.78	27.31	27.74	196100
2006-08-29	27.65	27.87	27.50	27.87	238400
2006-08-30	27.87	27.98	27.77	27.89	91900
2006-08-31	27.89	28.11	27.89	28.06	96100
2006-09-01	28.12	28.24	27.98	28.03	115300
2006-09-05	28.00	28.28	27.95	28.14	130700
2006-09-06	28.00	28.14	27.84	27.91	91400
2006-09-07	27.80	27.85	27.45	27.45	79500
2006-09-08	27.49	27.75	27.36	27.73	99400
2006-09-11	27.74	27.90	27.70	27.84	97000
2006-09-12	27.81	28.37	27.81	28.33	118500
2006-09-13	28.33	28.33	28.04	28.21	140200
2006-09-14	28.19	28.27	28.08	28.24	161200
2006-09-15	28.35	28.40	28.09	28.19	149300
2006-09-18	28.13	28.27	28.01	28.10	158300
2006-09-19	28.05	28.14	27.71	28.01	161200
2006-09-20	28.15	28.60	28.15	28.50	105000
2006-09-21	28.55	28.58	28.00	28.12	129500
2006-09-22	28.17	28.22	27.67	27.85	99100
2006-09-25	27.76	28.23	27.73	28.20	96100
2006-09-26	28.15	28.24	28.02	28.15	131700
2006-09-27	28.20	28.36	28.09	28.30	111300
2006-09-28	28.27	28.31	28.07	28.23	112900
2006-09-29	28.30	28.30	27.76	27.76	162300
2006-10-02	27.84	27.95	27.55	27.62	151200
2006-10-03	27.70	27.83	27.53	27.76	161600
2006-10-04	27.65	27.91	27.43	27.82	117100
2006-10-05	27.77	27.96	27.77	27.94	167000
2006-10-06	27.85	27.88	27.54	27.59	125700
2006-10-09	27.51	28.10	27.44	28.06	157100
2006-10-10	28.10	28.16	27.77	27.88	73500
2006-10-11	27.81	27.97	27.59	27.89	91200
2006-10-12	27.95	28.10	27.84	28.01	96600
2006-10-13	28.01	28.27	27.91	28.25	181700
2006-10-16	28.30	28.32	27.99	28.18	129300
2006-10-17	28.16	28.30	27.88	28.14	126800
2006-10-18	28.18	28.20	27.90	27.93	105700
2006-10-19	27.91	28.05	27.51	27.61	129100
2006-10-20	27.47	27.54	25.72	26.03	1141700
2006-10-23	25.89	25.94	25.13	25.53	677500
2006-10-24	25.45	25.63	25.35	25.46	314800
2006-10-25	25.46	25.52	25.22	25.45	274500
2006-10-26	25.59	25.63	25.25	25.61	150300
2006-10-27	25.62	25.65	25.36	25.40	147400
2006-10-30	25.36	25.44	24.97	25.27	290700
2006-10-31	25.26	25.55	25.19	25.55	295600
2006-11-01	25.50	25.51	24.78	24.78	218700
2006-11-02	24.66	25.01	24.61	24.92	160200
2006-11-03	24.92	25.12	24.81	24.96	187400
2006-11-06	24.90	25.39	24.90	25.36	165000
2006-11-07	25.36	25.45	25.15	25.20	130400
2006-11-08	25.10	25.36	25.07	25.33	74800
2006-11-09	25.32	25.35	25.01	25.02	97300
2006-11-10	25.02	25.40	25.02	25.38	143200
2006-11-13	25.29	25.70	25.24	25.68	191700
2006-11-14	25.69	25.85	25.37	25.82	157200
2006-11-15	25.81	26.03	25.72	25.96	125400
2006-11-16	25.99	26.17	25.93	26.16	101800
2006-11-17	26.05	26.16	25.89	26.13	100300
2006-11-20	26.05	26.27	25.95	26.27	92400
2006-11-21	26.25	26.28	26.09	26.14	85900
2006-11-22	26.19	26.19	25.86	25.93	87800
2006-11-24	25.83	26.14	25.80	26.02	41900
2006-11-27	26.00	26.00	25.40	25.41	218600
2006-11-28	25.41	25.60	25.36	25.52	114500
2006-11-29	25.55	26.02	25.38	25.80	212200
2006-11-30	25.70	26.05	25.48	26.05	198800
2006-12-01	25.93	26.02	25.41	25.75	207700
2006-12-04	25.66	26.54	25.66	26.48	179900
2006-12-05	26.56	26.62	26.26	26.39	111000
2006-12-06	26.40	26.45	26.08	26.11	140300
2006-12-07	26.05	26.38	26.00	26.05	78200
2006-12-08	26.00	26.20	25.95	26.18	74400
2006-12-11	26.14	26.26	26.02	26.09	136600
2006-12-12	26.18	26.20	26.03	26.16	98900
2006-12-13	26.03	26.20	26.00	26.09	87400
2006-12-14	26.15	26.50	26.08	26.46	81900
2006-12-15	26.44	26.67	26.41	26.52	99700
2006-12-18	26.51	26.80	26.31	26.34	118500
2006-12-19	26.26	26.74	26.26	26.74	92300
2006-12-20	26.63	26.84	26.63	26.71	79800
2006-12-21	26.64	26.80	26.60	26.80	71800
2006-12-22	26.84	26.84	26.47	26.49	85400
2006-12-26	26.41	26.97	26.41	26.89	104000
2006-12-27	27.05	27.49	27.05	27.31	91400
2006-12-28	27.23	27.54	27.06	27.35	49800
2006-12-29	27.28	27.34	26.81	26.82	81600
2007-01-03	27.15	27.56	27.00	27.51	265900
2007-01-04	27.40	27.46	27.19	27.30	162700
2007-01-05	27.13	27.19	26.37	26.56	205000
2007-01-08	26.59	26.99	26.39	26.58	154700
2007-01-09	26.70	26.70	26.25	26.61	70500
2007-01-10	26.48	26.64	26.44	26.49	78100
2007-01-11	26.54	26.98	26.54	26.72	114700
2007-01-12	26.60	26.87	26.60	26.70	67600
2007-01-16	26.60	26.83	26.21	26.24	130100
2007-01-17	26.10	26.30	25.63	26.15	299700
2007-01-18	26.20	26.20	25.51	25.87	176200
2007-01-19	25.25	25.44	24.77	25.13	336800
2007-01-22	25.23	25.23	24.71	24.77	223600
2007-01-23	24.65	25.08	24.65	25.00	184300
2007-01-24	24.88	25.34	24.72	25.22	128000
2007-01-25	25.20	25.22	24.80	24.95	105500
2007-01-26	24.91	24.96	24.75	24.90	87700
2007-01-29	25.03	25.31	24.93	25.23	136800
2007-01-30	25.17	25.26	25.01	25.23	134400
2007-01-31	25.16	25.33	25.05	25.33	237500
2007-02-01	25.44	25.44	25.23	25.27	156400
2007-02-02	25.29	25.89	25.29	25.66	212500
2007-02-05	25.64	25.77	25.35	25.35	170300
2007-02-06	25.40	25.88	25.40	25.64	191300
2007-02-07	25.73	26.15	25.73	26.07	152700
2007-02-08	25.98	26.06	25.84	25.84	163800
2007-02-09	25.75	26.00	25.66	25.67	93100
2007-02-12	25.79	25.83	25.60	25.69	123520
2007-02-13	25.65	26.04	25.65	26.00	86074
2007-02-14	26.09	26.12	25.84	25.95	102504
2007-02-15	26.00	26.06	25.82	25.97	100700
2007-02-16	26.00	26.09	25.83	26.01	71200
2007-02-20	26.00	26.05	25.73	26.05	111200
2007-02-21	26.03	26.05	25.84	26.03	59400
2007-02-22	25.93	26.17	25.79	26.17	116900
2007-02-23	26.17	26.17	25.76	25.86	122600
2007-02-26	25.90	25.98	25.50	25.71	91100
2007-02-27	25.35	25.50	24.95	25.13	263200
2007-02-28	25.13	25.34	24.83	24.90	183400
2007-03-01	24.76	25.31	24.46	25.13	196708
2007-03-02	25.09	25.17	24.93	25.02	80600
2007-03-05	24.83	24.99	24.63	24.66	195700
2007-03-06	24.90	25.13	24.84	24.97	279900
2007-03-07	24.94	25.10	24.85	24.88	85300
2007-03-08	24.98	25.27	24.98	25.04	52800
2007-03-09	25.12	25.21	24.93	24.99	64000
2007-03-12	24.92	25.13	24.78	24.85	75900
2007-03-13	24.64	24.64	23.74	23.81	176800
2007-03-14	23.73	24.07	23.51	24.05	114400
2007-03-15	24.01	24.42	23.97	24.40	96200
2007-03-16	24.40	24.54	24.10	24.23	72300
2007-03-19	24.20	24.54	24.15	24.30	72100
2007-03-20	24.25	24.41	24.22	24.37	54800
2007-03-21	24.34	25.07	24.34	25.07	101200
2007-03-22	24.87	25.14	24.67	25.00	129300
2007-03-23	25.12	25.25	24.96	25.16	157500
2007-03-26	25.16	25.23	24.84	25.02	93000
2007-03-27	24.90	24.97	24.59	24.62	92900
2007-03-28	24.73	24.84	24.37	24.55	73800
2007-03-29	24.65	24.68	24.33	24.56	83700
2007-03-30	24.62	24.77	24.22	24.45	118100
2007-04-02	24.58	24.58	24.06	24.10	207900
2007-04-03	24.20	24.49	24.20	24.28	95300
2007-04-04	24.23	24.39	23.82	23.87	204100
2007-04-05	23.81	23.91	23.59	23.69	141100
2007-04-09	23.68	23.81	23.42	23.61	113100
2007-04-10	23.55	23.78	23.55	23.77	77400
2007-04-11	23.77	23.78	23.44	23.44	77300
2007-04-12	23.43	23.70	23.22	23.69	124000
2007-04-13	23.65	23.84	23.60	23.69	108700
2007-04-16	23.73	24.52	23.73	24.50	304000
2007-04-17	24.50	24.85	24.46	24.56	139600
2007-04-18	24.50	24.59	24.26	24.26	204400
2007-04-19	24.28	24.35	23.86	24.17	99700
2007-04-20	24.50	24.52	24.03	24.30	109900
2007-04-23	24.30	24.43	24.08	24.08	70900
2007-04-24	24.50	24.89	24.20	24.89	302800
2007-04-25	24.85	25.03	24.72	24.83	258100
2007-04-26	24.84	25.11	24.64	25.01	162520
2007-04-27	24.90	25.09	24.90	24.95	140900
2007-04-30	25.00	25.01	24.55	24.57	130900
2007-05-01	24.62	24.64	24.28	24.47	143700
2007-05-02	24.53	24.71	24.38	24.69	204000
2007-05-03	24.70	25.08	24.66	25.03	143100
2007-05-04	25.10	25.40	24.99	25.23	129300
2007-05-07	25.23	25.41	25.03	25.21	119800
2007-05-08	25.12	25.37	24.95	25.37	154000
2007-05-09	25.39	25.55	25.23	25.43	125800
2007-05-10	25.30	25.30	24.96	25.01	98100
2007-05-11	24.99	25.35	24.99	25.30	107000
2007-05-14	25.35	25.39	24.92	25.00	114500
2007-05-15	24.97	25.26	24.90	24.90	95200
2007-05-16	24.98	25.15	24.96	25.13	94100
2007-05-17	25.05	25.29	25.05	25.19	112100
2007-05-18	25.26	25.34	25.14	25.22	72300
2007-05-21	25.05	25.39	25.03	25.32	112200
2007-05-22	25.27	25.30	25.06	25.18	112300
2007-05-23	25.19	25.40	25.01	25.23	129000
2007-05-24	25.15	25.40	24.87	25.02	112000
2007-05-25	24.95	25.01	24.69	24.92	113600
2007-05-29	25.02	25.28	25.02	25.15	82000
2007-05-30	25.11	25.25	24.99	25.24	79600
2007-05-31	25.24	25.30	24.89	25.04	233000
2007-06-01	25.18	25.40	25.09	25.37	191200
2007-06-04	25.32	25.39	25.18	25.31	96200
2007-06-05	25.27	25.27	24.96	24.97	85300
2007-06-06	24.90	24.91	24.71	24.80	105400
2007-06-07	24.72	24.80	24.29	24.44	147000
2007-06-08	24.47	24.58	24.33	24.58	115100
2007-06-11	24.68	24.89	24.46	24.80	97400
2007-06-12	24.71	24.77	24.34	24.42	124800
2007-06-13	24.40	24.55	24.06	24.55	120300
2007-06-14	24.59	24.84	24.59	24.66	75000
2007-06-15	24.78	25.10	24.78	25.10	130200
2007-06-18	25.02	25.02	24.72	24.75	140900
2007-06-19	24.71	25.11	24.64	25.10	255300
2007-06-20	25.09	25.21	24.89	25.06	390700
2007-06-21	25.06	25.22	24.82	24.98	554400
2007-06-22	24.87	24.99	24.60	24.60	223500
2007-06-25	24.57	25.01	24.53	24.68	98600
2007-06-26	24.70	24.97	24.64	24.65	105600
2007-06-27	24.61	24.95	24.44	24.89	166700
2007-06-28	24.82	24.82	24.54	24.62	250100
2007-06-29	24.72	24.77	24.32	24.46	96400
2007-07-02	24.69	24.94	24.58	24.79	154300
2007-07-03	24.91	25.00	24.82	24.97	56100
2007-07-05	24.93	25.00	24.79	24.88	72500
2007-07-06	24.83	25.00	24.67	24.94	76100
2007-07-09	24.95	24.95	24.46	24.49	167600
2007-07-10	24.33	24.33	23.90	24.03	210600
2007-07-11	24.00	24.08	23.52	23.74	281400
2007-07-12	23.75	24.47	23.75	24.42	207200
2007-07-13	24.46	24.55	24.29	24.37	158200
2007-07-16	24.30	24.36	24.19	24.25	87200
2007-07-17	24.19	24.48	24.19	24.33	83900
2007-07-18	24.15	24.21	23.67	23.79	234200
2007-07-19	23.81	23.99	23.48	23.81	219100
2007-07-20	23.79	23.87	23.00	23.29	200600
2007-07-23	23.39	23.50	23.16	23.37	185000
2007-07-24	23.26	23.30	22.90	23.18	370000
2007-07-25	23.39	23.83	23.16	23.57	311600
2007-07-26	23.40	23.51	23.03	23.21	615900
2007-07-27	23.15	23.77	23.01	23.19	264400
2007-07-30	23.25	23.64	23.00	23.53	188400
2007-07-31	23.63	23.96	23.35	23.35	218000
2007-08-01	23.37	23.59	23.01	23.52	280000
2007-08-02	23.50	23.86	23.38	23.59	177700
2007-08-03	23.65	23.65	22.58	22.61	223800
2007-08-06	22.70	23.76	22.11	23.74	365900
2007-08-07	23.66	24.46	23.40	24.14	308400
2007-08-08	24.24	25.00	23.92	24.70	436500
2007-08-09	24.50	24.68	22.66	22.70	554000
2007-08-10	22.38	23.81	21.75	23.66	341900
2007-08-13	23.99	24.15	23.08	23.13	202900
2007-08-14	23.12	23.23	22.41	22.41	180300
2007-08-15	22.32	23.00	22.03	22.09	202900
2007-08-16	22.15	24.39	22.12	24.39	515600
2007-08-17	23.79	25.08	23.79	24.90	466500
2007-08-20	25.00	25.00	24.15	24.47	372600
2007-08-21	24.49	25.69	24.49	25.59	440100
2007-08-22	25.75	26.05	24.67	25.45	608100
2007-08-23	25.40	25.69	24.73	24.90	226700
2007-08-24	25.03	25.06	24.22	25.00	208500
2007-08-27	24.98	25.02	24.63	24.86	146900
2007-08-28	24.59	24.70	24.33	24.34	189000
2007-08-29	24.59	25.02	24.54	24.97	193300
2007-08-30	24.67	25.29	24.62	24.84	193600
2007-08-31	25.00	25.62	24.87	24.99	267400
2007-09-04	24.99	25.21	24.75	24.83	215800
2007-09-05	24.65	24.70	24.10	24.10	475200
2007-09-06	24.14	24.72	24.14	24.57	184900
2007-09-07	24.24	24.67	24.13	24.51	203400
2007-09-10	24.54	24.63	23.98	24.24	156100
2007-09-11	24.24	24.73	24.17	24.38	149900
2007-09-12	24.14	24.14	23.82	24.00	113600
2007-09-13	24.34	24.70	24.00	24.65	275900
2007-09-14	24.51	25.07	24.43	24.99	167600
2007-09-17	24.97	24.97	24.72	24.81	109800
2007-09-18	24.81	26.00	24.75	26.00	268500
2007-09-19	26.04	26.50	25.43	25.72	270300
2007-09-20	25.72	25.72	25.16	25.32	163400
2007-09-21	25.44	25.50	25.12	25.22	168800
2007-09-24	25.30	25.40	24.70	24.73	177500
2007-09-25	24.73	24.87	24.50	24.64	91300
2007-09-26	24.77	25.02	24.53	24.91	89500
2007-09-27	24.92	25.10	24.88	25.05	102400
2007-09-28	24.89	25.00	24.20	24.30	210600
2007-10-01	24.56	25.26	24.36	24.99	231300
2007-10-02	24.97	25.43	24.97	25.43	122300
2007-10-03	25.33	25.48	25.02	25.16	125200
2007-10-04	25.12	25.42	25.12	25.23	79400
2007-10-05	25.40	25.52	25.26	25.45	70000
2007-10-08	25.45	25.49	25.17	25.20	64200
2007-10-09	25.17	25.24	25.01	25.16	132800
2007-10-10	24.94	25.14	24.69	24.80	132300
2007-10-11	24.84	24.90	24.25	24.34	248600
2007-10-12	24.34	24.50	24.25	24.32	144900
2007-10-15	24.30	24.42	23.96	24.17	147900
2007-10-16	24.08	24.17	23.30	23.49	189200
2007-10-17	23.62	23.92	23.31	23.57	251000
2007-10-18	23.38	23.48	22.92	23.33	179700
2007-10-19	23.33	23.42	23.12	23.12	201900
2007-10-22	23.16	23.95	23.16	23.37	262200
2007-10-23	23.52	23.63	23.18	23.54	187100
2007-10-24	23.54	23.54	22.73	23.22	213100
2007-10-25	23.11	23.48	22.83	23.11	321700
2007-10-26	23.31	23.84	23.31	23.80	268300
2007-10-29	23.72	23.97	23.51	23.82	207400
2007-10-30	23.82	24.33	23.64	24.08	242700
2007-10-31	24.09	24.67	23.63	24.26	333300
2007-11-01	23.94	23.94	22.91	22.97	174300
2007-11-02	23.20	23.24	21.70	21.92	625900
2007-11-05	21.95	22.17	21.51	22.06	340900
2007-11-06	22.08	22.58	21.75	22.58	311400
2007-11-07	22.37	22.52	21.60	21.60	357900
2007-11-08	21.74	22.22	21.19	22.11	574800
2007-11-09	22.00	23.13	21.63	22.80	503300
2007-11-12	22.54	23.68	22.54	23.00	315006
2007-11-13	23.07	23.98	23.07	23.94	342500
2007-11-14	24.09	24.46	23.50	23.63	190900
2007-11-15	23.65	23.65	22.61	22.74	327500
2007-11-16	22.87	23.27	22.35	23.08	434000
2007-11-19	22.81	23.01	22.01	22.70	384000
2007-11-20	22.80	23.18	22.03	22.52	284100
2007-11-21	22.37	23.29	22.18	22.66	314900
2007-11-23	23.08	23.67	22.69	23.37	112000
2007-11-26	23.52	23.52	22.36	22.41	293801
2007-11-27	22.50	23.02	22.44	22.78	304900
2007-11-28	23.09	24.48	23.01	24.40	523100
2007-11-29	24.17	24.40	23.32	23.46	401300
2007-11-30	23.92	24.73	23.92	24.46	488900
2007-12-03	24.24	24.43	23.72	23.88	294300
2007-12-04	23.88	23.95	23.38	23.74	354600
2007-12-05	23.94	24.33	23.78	24.31	312400
2007-12-06	24.14	25.25	24.12	25.25	357800
2007-12-07	25.26	25.26	24.69	24.91	222302
2007-12-10	24.79	25.67	24.76	25.49	436775
2007-12-11	25.78	25.78	24.24	24.24	701600
2007-12-12	24.69	24.75	23.12	23.40	429900
2007-12-13	23.14	25.00	22.87	24.05	1003600
2007-12-14	24.00	24.06	23.14	23.15	465000
2007-12-17	23.16	23.48	23.00	23.12	273700
2007-12-18	23.16	23.81	22.96	23.52	369400
2007-12-19	23.59	23.78	22.97	23.30	308900
2007-12-20	23.45	23.93	23.05	23.91	287716
2007-12-21	24.34	24.39	23.83	24.37	298800
2007-12-24	24.49	24.70	24.27	24.60	107566
2007-12-26	24.67	24.67	24.30	24.48	138748
2007-12-27	24.53	24.53	23.73	23.74	156705
2007-12-28	23.90	24.02	23.34	23.36	174739
2007-12-31	23.45	23.89	23.25	23.61	174803
2008-01-02	23.70	23.77	22.89	23.43	408565
2008-01-03	23.64	23.73	22.86	22.86	304165
2008-01-04	22.69	22.76	21.96	22.04	425605
2008-01-07	22.15	23.02	21.81	22.48	384200
2008-01-08	22.55	22.62	21.39	21.51	729551
2008-01-09	21.51	21.72	20.89	21.48	665300
2008-01-10	21.31	21.83	21.00	21.50	732250
2008-01-11	21.38	21.87	20.95	21.42	408324
2008-01-14	21.60	21.66	21.05	21.41	275913
2008-01-15	21.25	21.31	20.56	20.57	775006
2008-01-16	20.66	21.42	20.66	21.15	386839
2008-01-17	21.36	21.44	20.65	20.65	442000
2008-01-18	20.94	21.01	19.96	20.17	514561
2008-01-22	19.01	22.07	19.01	21.63	941300
2008-01-23	20.86	23.02	20.86	22.64	799623
2008-01-24	22.75	23.67	22.60	23.11	608678
2008-01-25	23.77	23.84	23.25	23.50	667400
2008-01-28	23.58	24.02	22.85	23.99	527015
2008-01-29	24.27	24.60	23.43	24.46	447633
2008-01-30	24.34	24.83	23.76	23.90	584445
2008-01-31	23.79	24.78	23.00	24.44	553781
2008-02-01	24.65	25.50	24.37	25.45	674258
2008-02-04	25.08	25.40	24.68	24.89	275459
2008-02-05	24.63	25.00	23.90	23.90	412485
2008-02-06	24.18	24.48	23.57	23.87	341986
2008-02-07	23.62	24.57	23.41	24.07	431417
2008-02-08	23.86	24.34	23.44	24.01	383534
2008-02-11	24.13	24.42	23.49	24.02	555755
2008-02-12	24.38	24.72	24.14	24.46	430508
2008-02-13	24.49	24.70	23.87	24.34	212735
2008-02-14	24.34	24.42	23.72	23.72	278588
2008-02-15	23.86	24.50	23.57	23.98	482136
2008-02-19	24.29	24.32	23.11	23.21	476731
2008-02-20	23.13	24.08	23.00	24.03	361541
2008-02-21	24.20	24.20	23.35	23.46	208825
2008-02-22	23.50	23.75	22.88	23.50	349940
2008-02-25	23.40	23.90	23.07	23.88	369478
2008-02-26	23.74	24.10	23.68	24.06	263202
2008-02-27	24.00	24.28	23.62	23.83	294091
2008-02-28	23.78	23.95	23.17	23.68	381108
2008-02-29	23.24	23.46	22.36	22.48	426987
2008-03-03	22.50	22.70	22.04	22.25	456620
2008-03-04	22.25	22.25	21.45	22.04	712200
2008-03-05	22.23	22.43	21.50	21.53	472700
2008-03-06	21.55	21.69	21.14	21.14	347800
2008-03-07	20.81	22.07	20.77	21.71	438600
2008-03-10	21.87	22.06	21.36	21.59	290036
2008-03-11	22.72	23.42	22.05	23.42	561200
2008-03-12	23.31	24.14	22.73	22.81	483350
2008-03-13	22.50	23.48	22.17	23.33	458126
2008-03-14	23.63	23.80	22.73	22.90	533752
2008-03-17	21.07	23.29	21.07	23.09	536320
2008-03-18	23.54	23.77	22.52	23.48	960257
2008-03-19	23.59	23.85	23.12	23.14	549215
2008-03-20	23.05	24.17	22.91	24.17	633706
2008-03-24	24.38	24.95	24.04	24.32	629764
2008-03-25	24.18	24.68	23.71	24.40	325812
2008-03-26	24.06	24.38	23.67	23.88	311830
2008-03-27	23.86	24.02	23.29	23.29	373357
2008-03-28	23.45	23.52	22.80	22.85	304828
2008-03-31	22.87	23.47	22.80	23.16	282100
2008-04-01	23.91	24.51	23.66	24.51	654233
2008-04-02	24.65	24.69	23.93	24.29	471055
2008-04-03	24.27	24.37	23.85	24.21	323585
2008-04-04	24.38	24.38	23.44	23.47	283225
2008-04-07	23.73	23.84	23.33	23.72	326546
2008-04-08	23.69	23.99	23.31	23.63	444271
2008-04-09	23.70	23.83	22.85	22.87	324020
2008-04-10	22.89	23.36	22.54	23.28	686570
2008-04-11	22.90	23.31	22.81	22.90	296760
2008-04-14	23.00	23.00	22.40	22.48	291667
2008-04-15	22.70	23.58	22.70	23.57	707145
2008-04-16	24.00	24.60	23.77	24.60	399404
2008-04-17	24.42	25.04	24.17	25.04	443471
2008-04-18	25.29	25.30	24.86	24.97	435958
2008-04-21	24.85	24.85	24.11	24.18	291662
2008-04-22	24.22	24.50	23.62	24.33	508172
2008-04-23	24.41	24.54	23.35	23.43	482968
2008-04-24	23.43	24.35	23.25	24.25	356036
2008-04-25	24.44	24.53	23.60	24.36	266913
2008-04-28	24.50	24.50	23.78	24.27	280968
2008-04-29	24.37	24.46	24.15	24.35	197930
2008-04-30	24.45	24.54	24.02	24.03	238792
2008-05-01	24.00	25.14	23.76	25.09	410584
2008-05-02	25.15	25.30	24.73	24.90	495797
2008-05-05	24.95	25.01	24.43	24.69	249305
2008-05-06	24.64	24.94	24.06	24.76	258007
2008-05-07	24.90	24.90	24.23	24.23	290646
2008-05-08	24.37	24.40	23.90	23.95	343244
2008-05-09	23.84	24.28	23.71	23.82	353554
2008-05-12	24.01	24.84	24.01	24.78	310577
2008-05-13	24.91	24.91	24.49	24.59	243080
2008-05-14	24.59	24.67	24.42	24.51	175265
2008-05-15	24.41	24.65	24.00	24.63	240876
2008-05-16	24.63	24.63	23.80	23.90	296419
2008-05-19	24.00	24.24	23.70	23.95	218471
2008-05-20	23.91	24.36	23.65	24.16	535026
2008-05-21	24.19	24.50	23.95	24.08	260833
2008-05-22	24.00	24.45	23.95	24.08	294115
2008-05-23	24.15	24.15	23.80	23.91	211861
2008-05-27	24.08	24.33	23.75	24.11	382227
2008-05-28	24.38	24.38	23.45	23.63	647683
2008-05-29	23.57	24.10	23.57	23.92	456028
2008-05-30	23.83	23.93	23.38	23.67	548989
2008-06-02	23.52	23.70	23.11	23.29	575096
2008-06-03	23.34	23.43	22.89	23.02	477364
2008-06-04	22.13	23.18	22.13	22.91	545928
2008-06-05	23.19	23.22	22.80	23.06	1010585
2008-06-06	22.78	22.97	22.07	22.17	690123
2008-06-09	22.36	22.47	21.64	21.84	537376
2008-06-10	21.77	22.51	21.70	22.14	434993
2008-06-11	21.99	22.10	21.43	21.57	664152
2008-06-12	21.76	22.47	21.50	21.65	476329
2008-06-13	21.88	21.88	20.56	21.11	879498
2008-06-16	20.93	21.91	20.85	21.75	419303
2008-06-17	21.74	21.99	21.02	21.20	473747
2008-06-18	20.90	21.04	20.30	20.38	1213014
2008-06-19	20.39	20.72	19.70	20.14	1258470
2008-06-20	19.67	20.71	19.67	20.49	1562900
2008-06-23	19.70	19.98	18.18	18.57	3087386
2008-06-24	18.42	18.63	18.16	18.28	1598682
2008-06-25	18.54	19.38	18.42	18.42	1352135
2008-06-26	18.33	18.40	17.74	17.74	1324372
2008-06-27	17.80	18.52	17.80	18.11	1246652
2008-06-30	18.13	18.17	17.48	17.49	842764
2008-07-01	17.45	17.94	17.09	17.70	1307040
2008-07-02	17.87	18.13	17.29	17.29	744051
2008-07-03	17.39	17.69	16.84	16.97	701118
2008-07-07	17.10	17.17	16.27	16.43	1419195
2008-07-08	16.22	17.46	16.20	17.45	871912
2008-07-09	17.45	17.56	16.40	16.44	882468
2008-07-10	16.50	17.86	16.47	17.16	1374117
2008-07-11	17.00	17.22	16.07	16.93	1804042
2008-07-14	17.09	17.20	16.05	16.09	1659174
2008-07-15	16.14	16.64	15.15	15.81	1941726
2008-07-16	15.84	17.93	15.84	17.90	1697658
2008-07-17	18.30	21.80	18.04	19.32	1835444
2008-07-18	19.88	21.80	19.18	20.78	2665057
2008-07-21	21.24	21.48	19.55	20.21	1535719
2008-07-22	19.83	21.25	19.10	21.17	1704609
2008-07-23	21.00	21.99	20.59	21.34	1516289
2008-07-24	21.21	21.69	20.26	20.45	1312493
2008-07-25	20.55	21.21	20.09	20.92	1545499
2008-07-28	20.98	21.02	19.86	19.95	940430
2008-07-29	20.15	21.32	20.02	21.29	954620
2008-07-30	21.50	22.18	20.78	21.38	942965
2008-07-31	21.06	21.60	21.03	21.30	753950
2008-08-01	21.46	21.78	20.98	21.53	585826
2008-08-04	21.53	22.25	21.10	21.85	796154
2008-08-05	21.88	22.34	21.72	22.23	884944
2008-08-06	21.90	22.57	21.48	22.39	553528
2008-08-07	21.87	22.89	21.81	22.40	1463055
2008-08-08	22.49	23.58	22.43	23.36	823233
2008-08-11	23.23	25.00	23.22	24.86	1575455
2008-08-12	24.41	24.93	23.89	24.69	2031140
2008-08-13	24.24	24.37	23.56	23.90	1546591
2008-08-14	23.81	24.27	23.60	24.26	1084816
2008-08-15	24.62	24.99	24.27	24.85	1141300
2008-08-18	24.90	24.90	23.75	23.95	855862
2008-08-19	23.60	23.60	22.85	23.13	1023443
2008-08-20	23.13	23.13	21.90	22.43	1129735
2008-08-21	22.14	22.52	21.94	22.21	515697
2008-08-22	22.48	23.00	21.95	22.56	843147
2008-08-25	22.47	22.47	21.78	21.85	475520
2008-08-26	21.81	22.30	21.76	22.21	682991
2008-08-27	22.34	22.68	22.08	22.37	362555
2008-08-28	22.41	23.13	22.38	23.13	388066
2008-08-29	22.69	23.30	22.64	23.02	351924
2008-09-02	23.19	23.70	22.73	23.18	763296
2008-09-03	23.10	23.96	22.62	23.89	575023
2008-09-04	23.45	23.68	22.91	22.94	436051
2008-09-05	22.81	24.00	22.63	23.90	548461
2008-09-08	25.00	26.90	24.28	25.01	1061897
2008-09-09	24.73	25.32	24.28	24.40	949705
2008-09-10	24.76	24.81	23.47	24.40	720119
2008-09-11	23.69	25.15	23.29	25.13	1144367
2008-09-12	24.77	25.90	24.55	25.88	1530732
2008-09-15	24.50	25.97	24.50	25.30	1239911
2008-09-16	24.51	25.98	24.39	25.65	1723089
2008-09-17	25.25	25.98	24.48	25.58	2040329
2008-09-18	25.88	29.88	24.82	28.22	2831483
2008-09-19	31.90	31.90	25.05	29.95	2161509
2008-09-22	30.26	31.49	26.56	27.64	3488219
2008-09-23	27.85	30.96	27.13	29.50	10219309
2008-09-24	29.20	29.24	26.98	28.25	906932
2008-09-25	28.95	28.95	27.19	27.30	577581
2008-09-26	25.98	28.25	25.98	27.42	517720
2008-09-29	25.80	28.00	25.80	26.15	481604
2008-09-30	27.20	28.25	26.59	28.13	549997
2008-10-01	27.88	29.25	27.41	29.25	647513
2008-10-02	28.95	29.15	27.30	27.35	399602
2008-10-03	28.25	29.00	27.02	28.59	656395
2008-10-06	26.95	28.30	25.71	27.55	510138
2008-10-07	27.59	28.65	24.09	24.28	769705
2008-10-08	23.34	27.86	23.30	23.30	680062
2008-10-09	23.59	23.60	21.00	21.00	1184591
2008-10-10	20.24	23.57	19.04	23.28	1666154
2008-10-13	25.05	25.63	22.54	25.63	848752
2008-10-14	27.38	27.50	25.23	26.50	908272
2008-10-15	25.63	26.22	24.72	24.75	1222840
2008-10-16	25.30	25.94	23.52	25.61	982304
2008-10-17	24.87	26.13	24.50	25.55	884914
2008-10-20	25.92	26.25	25.29	25.93	866657
2008-10-21	22.00	25.55	22.00	23.27	830984
2008-10-22	22.78	22.96	20.45	20.82	1461985
2008-10-23	20.77	20.98	19.64	20.70	1257463
2008-10-24	19.00	20.94	18.75	20.02	794895
2008-10-27	19.77	21.10	19.57	20.05	588321
2008-10-28	20.79	22.65	19.67	22.65	1214878
2008-10-29	22.55	23.16	21.73	22.11	838626
2008-10-30	22.87	22.97	22.25	22.97	523601
2008-10-31	22.68	24.29	22.46	24.27	880763
2008-11-03	24.18	24.71	23.61	24.10	658001
2008-11-04	24.61	24.61	23.63	24.29	762007
2008-11-05	23.95	24.25	22.37	22.42	634481
2008-11-06	22.30	23.01	21.87	22.00	773934
2008-11-07	22.53	22.53	21.43	22.22	798867
2008-11-10	22.55	22.99	21.02	21.26	724175
2008-11-11	20.90	21.52	20.39	20.95	619236
2008-11-12	20.74	21.16	19.73	19.73	989816
2008-11-13	20.08	21.50	18.79	21.46	907528
2008-11-14	20.84	21.17	19.79	19.89	689900
2008-11-17	19.31	20.07	19.11	19.54	902977
2008-11-18	19.60	20.14	18.70	19.65	650240
2008-11-19	19.68	20.02	17.86	17.86	1130303
2008-11-20	18.06	19.19	17.47	17.49	1416534
2008-11-21	18.64	19.52	16.93	18.32	2198944
2008-11-24	19.39	22.41	18.50	21.90	1755137
2008-11-25	22.42	22.95	19.87	21.65	1423015
2008-11-26	21.19	22.32	20.98	22.00	1003970
2008-11-28	21.93	22.24	21.61	22.24	343387
2008-12-01	21.96	22.00	18.70	19.12	1259787
2008-12-02	19.67	20.22	18.72	20.20	994510
2008-12-03	19.47	21.00	19.35	20.97	744434
2008-12-04	20.41	21.25	19.80	20.18	649320
2008-12-05	19.67	21.66	19.41	21.59	778926
2008-12-08	22.46	22.46	21.06	21.82	696835
2008-12-09	21.42	21.48	20.45	20.53	1041141
2008-12-10	20.92	21.24	20.19	20.89	421788
2008-12-11	20.34	20.67	19.20	19.23	658650
2008-12-12	18.99	20.13	18.52	19.92	567175
2008-12-15	19.97	19.97	18.99	19.38	512141
2008-12-16	19.51	21.53	19.51	21.41	1134849
2008-12-17	20.67	21.92	20.67	21.61	884142
2008-12-18	21.60	21.89	20.85	21.19	599562
2008-12-19	21.39	21.59	20.87	21.15	722456
2008-12-22	21.13	21.16	19.97	20.34	577558
2008-12-23	20.66	20.87	20.31	20.67	440421
2008-12-24	20.68	21.44	20.49	21.43	261286
2008-12-26	21.29	21.77	21.12	21.69	286978
2008-12-29	21.89	21.95	21.08	21.49	420176
2008-12-30	21.74	22.40	21.55	22.39	517143
2008-12-31	22.61	23.36	22.25	23.36	678331
2009-01-02	23.62	23.87	22.76	23.67	674530
2009-01-05	23.44	23.59	22.85	23.02	486002
2009-01-06	22.71	23.39	22.46	22.67	661170
2009-01-07	22.05	22.60	21.53	21.59	589685
2009-01-08	21.48	21.97	21.00	21.41	547882
2009-01-09	21.71	21.71	20.16	20.32	679882
2009-01-12	20.40	20.41	19.36	19.48	700981
2009-01-13	19.60	19.93	19.10	19.88	799893
2009-01-14	19.25	19.63	18.70	18.76	838105
2009-01-15	18.93	19.41	18.03	18.81	891519
2009-01-16	19.44	19.45	18.21	19.02	891716
2009-01-20	18.09	18.41	16.59	16.59	1573466
2009-01-21	17.85	17.85	16.48	17.67	1796107
2009-01-22	17.21	17.48	16.34	16.66	1123897
2009-01-23	17.17	20.13	16.01	19.92	2203482
2009-01-26	20.30	20.30	18.63	19.00	1192330
2009-01-27	19.40	19.52	18.77	19.32	610404
2009-01-28	20.46	20.96	19.95	20.90	924211
2009-01-29	20.17	20.52	19.58	19.66	676284
2009-01-30	19.89	20.08	18.81	18.90	589276
2009-02-02	18.31	19.46	18.31	19.07	768948
2009-02-03	19.24	19.24	18.57	19.02	693200
2009-02-04	19.26	19.85	18.95	19.25	827479
2009-02-05	18.96	20.22	18.55	19.87	704764
2009-02-06	20.11	21.29	19.78	21.29	1063425
2009-02-09	21.40	21.55	21.00	21.22	675835
2009-02-10	20.78	21.45	19.61	19.75	1160938
2009-02-11	19.84	20.69	19.65	20.35	752409
2009-02-12	19.92	20.17	18.93	20.01	1073470
2009-02-13	19.96	20.22	19.10	19.11	685870
2009-02-17	18.99	20.05	18.11	18.35	1007150
2009-02-18	18.54	18.80	17.76	18.03	906385
2009-02-19	18.12	18.24	17.09	17.24	1756700
2009-02-20	16.99	18.03	16.52	17.78	1943539
2009-02-23	18.03	18.44	16.97	17.11	1757962
2009-02-24	17.39	18.10	16.90	18.05	1606849
2009-02-25	17.85	18.85	17.05	18.26	1475219
2009-02-26	18.20	19.35	18.20	18.80	1494486
2009-02-27	18.25	19.39	18.03	18.63	1207960
2009-03-02	18.41	18.54	17.46	17.53	1455858
2009-03-03	17.79	17.82	16.65	16.78	1103257
2009-03-04	16.99	17.42	16.26	17.04	1557860
2009-03-05	16.87	16.99	16.25	16.55	1998232
2009-03-06	16.64	17.00	15.60	16.64	1668835
2009-03-09	16.59	17.12	16.30	16.73	968401
2009-03-10	17.13	18.75	17.06	18.73	1242639
2009-03-11	18.91	19.39	17.91	18.05	1445739
2009-03-12	17.83	19.37	17.73	19.25	2306025
2009-03-13	19.40	19.50	18.38	18.80	1418088
2009-03-16	19.35	19.81	18.73	18.87	1605777
2009-03-17	18.74	19.98	18.66	19.98	1107694
2009-03-18	19.80	20.98	19.20	20.95	1461651
2009-03-19	21.34	21.34	19.92	20.04	1252496
2009-03-20	20.14	20.29	19.39	19.41	1138799
2009-03-23	20.17	22.01	20.03	21.99	1250516
2009-03-24	21.41	21.88	20.26	20.26	977778
2009-03-25	20.36	21.36	19.95	21.21	1024971
2009-03-26	21.40	21.45	20.74	21.37	1057142
2009-03-27	21.06	21.61	20.78	20.81	860436
2009-03-30	20.31	20.57	19.86	19.94	951922
2009-03-31	20.20	21.16	20.17	20.84	1021821
2009-04-01	20.34	21.49	20.13	21.41	891970
2009-04-02	21.50	22.05	21.21	21.81	1173528
2009-04-03	21.73	22.28	21.49	22.26	780776
2009-04-06	21.96	22.43	21.51	21.80	667234
2009-04-07	21.26	21.88	21.11	21.11	774644
2009-04-08	21.35	21.44	20.56	21.02	571895
2009-04-09	21.77	22.91	21.51	22.86	1328541
2009-04-13	22.16	23.74	21.69	23.53	730907
2009-04-14	23.37	23.37	21.50	21.59	1621381
2009-04-15	21.38	21.85	20.84	21.77	1208715
2009-04-16	21.92	21.92	20.86	21.78	1084367
2009-04-17	21.71	22.65	21.39	22.27	797138
2009-04-20	21.43	21.67	20.36	20.42	1141834
2009-04-21	20.10	23.27	20.10	23.12	1569923
2009-04-22	22.30	23.48	21.69	22.12	1921972
2009-04-23	22.44	23.48	21.92	23.15	1145074
2009-04-24	23.33	24.49	22.99	24.07	1421062
2009-04-27	23.50	24.13	23.20	23.44	851161
2009-04-28	22.70	24.31	22.70	23.69	503194
2009-04-29	23.78	24.50	23.62	24.49	1016520
2009-04-30	24.47	24.57	23.15	23.25	705664
2009-05-01	23.07	23.49	22.50	22.68	548847
2009-05-04	23.14	24.67	22.89	24.67	1224400
2009-05-05	24.10	24.71	23.50	23.74	724216
2009-05-06	24.35	24.89	23.84	24.64	954759
2009-05-07	25.30	25.30	23.45	23.81	1368716
2009-05-08	24.13	24.99	23.89	24.98	1248411
2009-05-11	24.10	25.21	23.81	24.51	1198654
2009-05-12	24.90	25.15	23.55	24.10	994493
2009-05-13	23.83	24.04	22.93	22.98	1125227
2009-05-14	22.98	23.51	22.80	23.30	862075
2009-05-15	23.21	23.24	22.53	22.63	772362
2009-05-18	23.14	24.23	22.95	24.11	922299
2009-05-19	24.22	24.22	23.05	23.10	803590
2009-05-20	23.57	23.66	22.17	22.25	691260
2009-05-21	21.99	22.14	21.60	22.05	728782
2009-05-22	22.11	22.26	21.42	21.52	520806
2009-05-26	21.33	22.64	21.30	22.64	784783
2009-05-27	22.62	22.62	21.40	21.51	876454
2009-05-28	21.61	21.81	21.01	21.76	616083
2009-05-29	21.88	22.24	21.33	22.24	657468
2009-06-01	22.53	22.76	22.11	22.35	651509
2009-06-02	22.26	22.48	21.82	21.99	437741
2009-06-03	21.99	22.24	21.21	21.34	761819
2009-06-04	21.43	21.97	21.36	21.93	781043
2009-06-05	22.04	22.11	21.26	21.52	700389
2009-06-08	21.45	22.00	21.32	21.85	517338
2009-06-09	21.92	22.09	21.51	21.93	497268
2009-06-10	22.20	22.20	21.63	21.73	708814
2009-06-11	21.51	22.32	21.51	21.95	508787
2009-06-12	21.79	22.11	21.71	21.90	205502
2009-06-15	21.54	21.72	20.83	20.95	797862
2009-06-16	21.24	21.39	20.90	21.05	584509
2009-06-17	20.95	21.44	20.25	20.89	753775
2009-06-18	20.90	21.32	20.70	20.97	550002
2009-06-19	21.26	21.35	20.95	21.30	638961
2009-06-22	21.10	21.25	20.26	20.29	776459
2009-06-23	20.44	20.78	19.71	19.72	1420613
2009-06-24	19.96	19.96	19.46	19.62	663362
2009-06-25	19.52	20.40	19.52	20.40	590971
2009-06-26	20.36	20.62	20.12	20.52	715985
2009-06-29	20.51	20.79	20.07	20.78	584767
2009-06-30	20.90	20.90	20.34	20.53	563270
2009-07-01	20.57	20.82	20.55	20.65	374622
2009-07-02	20.39	20.83	19.76	19.76	644923
2009-07-06	19.70	20.51	19.65	20.47	611124
2009-07-07	20.28	20.65	20.14	20.17	902382
2009-07-08	20.14	20.49	19.49	19.96	1019690
2009-07-09	20.32	20.36	19.91	20.15	399065
2009-07-10	20.06	20.07	19.72	19.86	329907
2009-07-13	20.19	20.83	20.04	20.82	789593
2009-07-14	20.82	20.90	20.36	20.53	340970
2009-07-15	20.64	21.16	20.60	21.13	627787
2009-07-16	20.88	21.26	20.67	21.05	407804
2009-07-17	21.13	21.28	20.28	20.35	434235
2009-07-20	20.54	20.71	20.06	20.32	322069
2009-07-21	20.38	20.53	19.43	19.72	495025
2009-07-22	19.41	19.99	19.41	19.81	510072
2009-07-23	20.22	20.76	19.86	20.60	938642
2009-07-24	20.40	21.06	20.40	20.85	361515
2009-07-27	20.79	21.33	20.53	21.31	739645
2009-07-28	21.22	21.97	21.22	21.79	1072427
2009-07-29	21.73	22.44	21.69	22.33	672092
2009-07-30	22.50	22.64	22.17	22.36	408690
2009-07-31	22.36	22.63	22.19	22.50	750657
2009-08-03	22.62	22.87	22.38	22.69	658483
2009-08-04	22.60	23.77	22.44	23.56	619193
2009-08-05	23.64	23.89	23.37	23.67	376661
2009-08-06	23.90	24.00	23.12	23.48	435255
2009-08-07	23.78	24.54	23.69	24.19	470286
2009-08-10	24.09	24.46	23.51	24.26	475925
2009-08-11	24.20	24.20	23.29	23.62	657966
2009-08-12	23.47	23.95	23.43	23.76	657773
2009-08-13	23.88	24.18	23.51	24.08	584731
2009-08-14	24.08	24.08	23.46	23.85	459020
2009-08-17	23.45	23.64	23.16	23.31	1040367
2009-08-18	23.36	23.55	23.23	23.33	418058
2009-08-19	23.01	23.48	22.56	23.19	404416
2009-08-20	23.20	23.62	23.07	23.59	354132
2009-08-21	23.86	24.24	23.71	24.06	599158
2009-08-24	24.06	24.36	23.29	23.38	483127
2009-08-25	23.47	23.63	23.11	23.42	360590
2009-08-26	23.41	23.85	23.17	23.66	344550
2009-08-27	23.66	23.71	23.12	23.18	421046
2009-08-28	23.36	23.44	23.04	23.18	382733
2009-08-31	23.07	23.22	22.84	23.00	320225
2009-09-01	22.83	23.12	22.18	22.24	650822
2009-09-02	22.22	22.50	21.91	22.04	387751
2009-09-03	22.19	22.45	21.94	22.43	357690
2009-09-04	22.43	22.71	22.30	22.71	233868
2009-09-08	22.86	22.95	22.49	22.94	257461
2009-09-09	22.90	23.27	22.64	23.09	292827
2009-09-10	22.97	23.12	22.72	23.06	300303
2009-09-11	22.84	23.10	22.70	23.02	345716
2009-09-14	22.89	23.24	22.73	23.20	326073
2009-09-15	23.15	23.56	22.89	23.44	304214
2009-09-16	23.55	24.72	23.46	24.71	612418
2009-09-17	24.75	24.96	24.35	24.36	485041
2009-09-18	24.46	24.55	23.87	23.99	428970
2009-09-21	23.76	24.05	23.40	23.57	290553
2009-09-22	23.81	23.92	23.31	23.59	369018
2009-09-23	23.76	23.80	23.58	23.62	886643
2009-09-24	23.65	23.86	23.45	23.66	878891
2009-09-25	23.55	23.94	23.47	23.71	636318
2009-09-28	23.80	24.16	23.68	24.14	373466
2009-09-29	24.27	24.69	24.04	24.55	777382
2009-09-30	24.54	24.71	24.07	24.41	545932
2009-10-01	24.41	24.46	24.01	24.07	1032324
2009-10-02	23.81	24.35	23.77	23.89	610242
2009-10-05	24.22	24.62	24.08	24.29	584630
2009-10-06	24.41	24.82	24.31	24.70	608606
2009-10-07	24.56	24.68	24.23	24.59	422048
2009-10-08	24.69	24.79	24.42	24.67	381022
2009-10-09	24.64	24.99	24.64	24.99	288382
2009-10-12	25.00	25.00	24.65	24.80	227284
2009-10-13	24.78	24.88	24.45	24.78	289940
2009-10-14	24.99	25.19	24.70	25.13	401918
2009-10-15	24.89	25.18	24.72	25.13	264310
2009-10-16	24.82	25.08	24.55	24.76	319209
2009-10-19	24.85	24.95	24.50	24.88	193180
2009-10-20	24.87	24.90	24.50	24.86	382073
2009-10-21	24.75	24.98	24.05	24.14	523367
2009-10-22	24.19	25.03	24.08	24.94	737058
2009-10-23	24.87	25.00	23.68	23.95	1720369
2009-10-26	23.82	23.96	23.39	23.80	1056832
2009-10-27	23.70	24.25	23.54	23.88	957748
2009-10-28	23.80	24.00	23.49	23.59	758582
2009-10-29	23.82	23.82	23.31	23.46	1013264
2009-10-30	23.36	23.44	22.47	22.58	803038
2009-11-02	22.77	22.77	21.96	22.39	1081891
2009-11-03	22.29	22.51	21.94	22.36	563582
2009-11-04	22.37	22.61	22.00	22.04	658491
2009-11-05	22.26	22.26	21.75	22.23	1614223
2009-11-06	22.02	22.28	21.71	21.97	612094
2009-11-09	22.08	22.54	21.98	22.53	687610
2009-11-10	22.46	22.79	22.37	22.67	814689
2009-11-11	22.84	23.20	22.72	22.98	487893
2009-11-12	22.86	23.24	22.64	22.65	515999
2009-11-13	22.64	22.83	22.44	22.72	314308
2009-11-16	22.87	23.63	22.85	23.37	692078
2009-11-17	23.34	23.69	23.23	23.50	782166
2009-11-18	23.67	23.93	23.43	23.92	1000204
2009-11-19	23.72	23.86	23.24	23.42	520128
2009-11-20	23.26	23.67	23.15	23.47	422238
2009-11-23	23.79	24.23	23.66	23.85	392210
2009-11-24	23.92	23.92	23.34	23.54	507943
2009-11-25	23.57	23.77	23.30	23.37	244670
2009-11-27	22.78	23.38	22.77	22.81	285779
2009-11-30	22.88	23.20	22.76	23.20	731251
2009-12-01	23.30	23.34	23.05	23.19	409935
2009-12-02	23.22	23.59	23.22	23.42	191069
2009-12-03	23.45	23.73	22.83	22.87	346907
2009-12-04	23.22	23.48	22.98	23.44	378499
2009-12-07	23.40	23.47	23.04	23.13	243124
2009-12-08	22.90	23.24	22.82	22.98	408233
2009-12-09	22.93	22.99	22.71	22.77	417416
2009-12-10	22.83	23.05	22.51	22.58	497720
2009-12-11	22.51	23.01	22.47	23.01	448141
2009-12-14	22.49	23.13	22.31	23.13	503650
2009-12-15	23.07	23.39	22.96	23.39	990821
2009-12-16	23.38	23.57	23.12	23.29	435031
2009-12-17	23.07	23.40	22.93	22.93	393833
2009-12-18	23.05	23.56	22.92	23.56	832454
2009-12-21	23.61	23.80	23.49	23.62	443397
2009-12-22	23.61	23.71	23.53	23.65	198191
2009-12-23	23.75	23.80	23.45	23.52	303605
2009-12-24	23.53	23.81	23.53	23.81	121457
2009-12-28	23.85	23.89	23.59	23.68	180306
2009-12-29	23.78	23.81	23.63	23.70	156629
2009-12-30	23.64	23.85	23.49	23.55	199312
2009-12-31	23.50	23.80	23.40	23.46	284367
2010-01-04	23.64	23.70	23.41	23.65	471799
2010-01-05	23.69	23.69	23.10	23.19	476472
2010-01-06	23.13	23.34	22.95	23.18	340635
2010-01-07	23.15	24.05	23.09	23.84	527495
2010-01-08	23.70	23.93	23.53	23.82	370400
2010-01-11	23.88	23.94	23.41	23.58	329781
2010-01-12	23.45	23.71	23.41	23.60	373559
2010-01-13	23.72	24.04	23.52	23.97	306560
2010-01-14	23.96	24.47	23.87	24.45	339791
2010-01-15	24.38	24.47	24.02	24.04	393529
2010-01-19	24.08	24.29	23.94	24.15	351699
2010-01-20	23.94	24.23	23.46	24.17	400109
2010-01-21	24.13	24.75	23.99	24.49	529756
2010-01-22	23.64	23.90	23.00	23.17	1345812
2010-01-25	23.26	23.32	22.63	22.85	448900
2010-01-26	22.85	23.36	22.76	22.80	585066
2010-01-27	22.70	23.43	22.70	23.42	525502
2010-01-28	23.40	23.50	22.95	23.26	375530
2010-01-29	23.25	23.32	22.83	22.88	599660
2010-02-01	22.95	23.10	22.65	22.70	370646
2010-02-02	22.69	22.77	22.42	22.63	414534
2010-02-03	22.55	22.67	22.20	22.31	412429
2010-02-04	22.16	22.18	21.75	21.75	493656
2010-02-05	21.80	22.31	21.56	22.03	454805
2010-02-08	22.02	22.07	21.72	21.76	226270
2010-02-09	21.98	22.16	21.72	21.86	239111
2010-02-10	21.81	22.25	21.74	22.07	310382
2010-02-11	22.08	22.18	21.85	22.04	252033
2010-02-12	21.84	22.04	21.72	21.92	360943
2010-02-16	22.01	22.14	21.77	22.06	429780
2010-02-17	22.03	22.14	21.77	21.96	229235
2010-02-18	21.98	22.01	21.88	21.97	344116
2010-02-19	21.90	22.04	21.85	22.03	295117
2010-02-22	22.17	22.44	22.00	22.42	201727
2010-02-23	22.31	22.45	22.07	22.22	348061
2010-02-24	22.20	22.73	22.20	22.64	251446
2010-02-25	22.35	22.64	22.32	22.57	237156
2010-02-26	18.15	20.26	17.55	19.47	6893042
2010-03-01	19.94	20.09	19.52	20.08	1467313
2010-03-02	20.09	20.25	19.17	19.29	1331992
2010-03-03	19.41	19.52	19.05	19.28	552019
2010-03-04	19.41	19.48	18.97	19.10	755960
2010-03-05	19.24	19.53	19.13	19.46	831072
2010-03-08	19.43	19.69	19.26	19.56	436014
2010-03-09	19.46	19.53	19.29	19.43	453185
2010-03-10	19.39	19.61	19.34	19.57	473991
2010-03-11	19.42	19.49	19.20	19.49	364905
2010-03-12	19.52	19.62	19.28	19.60	463704
2010-03-15	19.52	19.98	19.52	19.98	552740
2010-03-16	19.66	20.08	19.63	20.03	777602
2010-03-17	19.98	20.12	19.73	20.05	577744
2010-03-18	19.95	20.29	19.95	20.15	490581
2010-03-19	20.30	20.61	20.23	20.60	902651
2010-03-22	20.49	21.04	20.49	20.88	508203
2010-03-23	20.87	20.87	20.47	20.80	219105
2010-03-24	20.61	20.85	20.52	20.76	430837
2010-03-25	20.91	21.32	20.79	20.95	511687
2010-03-26	20.95	21.13	20.75	20.87	526366
2010-03-29	20.94	21.08	20.80	21.08	526735
2010-03-30	21.03	21.09	20.84	20.96	333198
2010-03-31	20.85	21.20	20.85	20.96	381130
2010-04-01	21.08	21.27	21.08	21.27	366080
2010-04-05	21.32	21.54	21.20	21.40	401174
2010-04-06	21.30	21.93	21.30	21.84	559888
2010-04-07	21.71	22.06	21.71	21.90	585436
2010-04-08	21.83	22.20	21.83	22.11	406445
2010-04-09	22.15	22.23	22.00	22.19	246826
2010-04-12	22.14	22.35	22.11	22.29	221648
2010-04-13	22.18	22.32	22.05	22.21	204086
2010-04-14	22.28	22.62	22.18	22.60	709346
2010-04-15	22.60	22.95	22.60	22.75	375576
2010-04-16	22.65	22.67	21.63	22.24	786432
2010-04-19	22.11	22.44	21.93	22.17	472562
2010-04-20	22.22	22.48	22.04	22.44	383421
2010-04-21	22.38	23.00	22.38	22.95	630061
2010-04-22	22.72	23.25	22.72	23.25	724886
2010-04-23	21.90	22.43	21.03	22.33	2159848
2010-04-26	22.35	22.55	22.15	22.19	985194
2010-04-27	22.05	22.37	21.59	21.62	1034534
2010-04-28	21.79	22.04	21.57	21.67	600833
2010-04-29	21.73	22.23	21.57	22.16	471931
2010-04-30	22.12	22.31	22.04	22.14	742022
2010-05-03	22.18	22.42	22.08	22.27	648546
2010-05-04	21.91	22.06	21.33	21.49	529802
2010-05-05	21.21	21.68	21.17	21.28	613130
2010-05-06	21.22	21.40	19.75	20.53	804571
2010-05-07	20.51	20.74	20.08	20.19	972517
2010-05-10	20.87	21.30	20.80	21.29	539014
2010-05-11	21.02	21.66	21.00	21.35	438528
2010-05-12	21.48	21.59	21.32	21.52	273600
2010-05-13	21.50	21.70	21.31	21.35	179604
2010-05-14	21.22	21.31	20.79	20.94	324911
2010-05-17	21.02	21.24	20.59	20.90	400295
2010-05-18	21.08	21.12	20.37	20.47	405226
2010-05-19	20.35	20.72	20.03	20.43	467565
2010-05-20	20.08	20.22	19.49	19.50	567364
2010-05-21	19.30	19.97	19.25	19.67	624588
2010-05-24	19.66	19.79	19.30	19.32	337370
2010-05-25	18.86	19.41	18.79	19.33	511315
2010-05-26	19.40	19.62	19.13	19.17	375802
2010-05-27	19.57	19.84	19.45	19.79	469378
2010-05-28	19.72	19.78	19.26	19.39	446919
2010-06-01	19.30	19.50	18.99	19.00	490182
2010-06-02	19.07	19.65	18.94	19.63	527962
2010-06-03	19.53	19.73	19.38	19.63	474890
2010-06-04	19.35	19.40	18.84	18.89	673958
2010-06-07	18.99	19.14	18.80	18.83	446155
2010-06-08	18.83	18.93	18.47	18.84	720597
2010-06-09	18.86	18.95	18.50	18.55	380816
2010-06-10	18.77	19.06	18.72	19.04	303141
2010-06-11	18.68	18.98	18.40	18.93	211912
2010-06-14	19.02	19.16	18.85	18.89	307010
2010-06-15	18.92	19.23	18.78	19.22	435487
2010-06-16	19.09	19.24	19.06	19.10	452190
2010-06-17	19.16	19.21	18.85	19.00	465491
2010-06-18	19.03	19.12	18.77	18.91	436043
2010-06-21	19.09	19.14	18.83	18.93	409150
2010-06-22	18.97	19.18	18.77	18.79	600907
2010-06-23	18.92	18.94	18.59	18.71	362539
2010-06-24	18.59	18.80	18.41	18.44	524819
2010-06-25	18.58	18.73	18.35	18.62	750363
2010-06-28	18.72	18.73	18.41	18.47	289370
2010-06-29	18.27	18.34	18.03	18.10	570543
2010-06-30	18.13	18.37	17.86	17.88	448546
2010-07-01	17.83	17.98	17.11	17.47	757608
2010-07-02	17.66	17.80	17.18	17.34	1055911
2010-07-06	17.66	17.84	17.25	17.43	528646
2010-07-07	17.50	17.89	17.38	17.89	395842
2010-07-08	18.00	18.09	17.75	18.04	496637
2010-07-09	17.98	18.27	17.88	18.27	304308
2010-07-12	18.16	18.33	18.05	18.16	304336
2010-07-13	18.30	18.73	18.30	18.67	618728
2010-07-14	18.53	18.54	18.02	18.16	419486
2010-07-15	18.16	18.27	17.86	18.18	400357
2010-07-16	18.13	18.14	17.51	17.60	519925
2010-07-19	17.70	17.77	17.23	17.39	574115
2010-07-20	17.28	17.28	17.05	17.24	882618
2010-07-21	17.38	17.44	16.46	16.48	1200454
2010-07-22	16.63	16.81	16.34	16.69	1128996
2010-07-23	15.25	15.49	13.74	14.00	3688037
2010-07-26	14.00	14.49	13.15	14.37	1529666
2010-07-27	14.24	14.50	13.93	14.04	1392008
2010-07-28	14.06	14.14	13.74	13.77	1165817
2010-07-29	13.80	14.08	13.80	14.02	1605127
2010-07-30	13.90	14.74	13.84	14.66	1453924
2010-08-02	14.82	14.96	14.63	14.69	957498
2010-08-03	14.70	14.70	14.38	14.53	926720
2010-08-04	14.55	14.59	14.44	14.51	645374
2010-08-05	14.40	14.67	14.39	14.64	526352
2010-08-06	14.47	14.58	14.39	14.52	648024
2010-08-09	14.60	14.69	14.50	14.61	362749
2010-08-10	14.52	14.60	14.34	14.35	552802
2010-08-11	14.32	14.40	13.61	13.61	820943
2010-08-12	13.50	13.65	13.34	13.48	940550
2010-08-13	13.45	13.46	13.10	13.10	633161
2010-08-16	13.01	13.14	12.94	13.00	792421
2010-08-17	13.10	13.18	12.90	13.17	790418
2010-08-18	13.24	13.36	13.08	13.21	497767
2010-08-19	13.18	13.37	12.87	12.97	495805
2010-08-20	12.91	12.98	12.66	12.84	533996
2010-08-23	12.85	12.96	12.68	12.74	372174
2010-08-24	12.64	12.80	12.44	12.64	585718
2010-08-25	12.52	12.83	12.41	12.80	587571
2010-08-26	12.88	13.02	12.62	12.71	652065
2010-08-27	12.78	12.90	12.59	12.86	449581
2010-08-30	12.85	12.91	12.53	12.56	473083
2010-08-31	12.52	12.80	12.50	12.75	408692
2010-09-01	12.91	13.17	12.78	13.17	709446
2010-09-02	13.23	13.52	13.12	13.50	631325
2010-09-03	13.69	13.80	13.52	13.80	576343
2010-09-07	13.72	13.78	13.42	13.49	399332
2010-09-08	13.53	13.82	13.53	13.74	528417
2010-09-09	13.91	13.99	13.70	13.96	473663
2010-09-10	14.02	14.34	14.00	14.30	699807
2010-09-13	14.37	14.46	14.07	14.20	686477
2010-09-14	14.20	14.24	13.78	13.87	372798
2010-09-15	13.95	13.98	13.75	13.91	395713
2010-09-16	13.90	13.94	13.64	13.81	264508
2010-09-17	13.85	13.99	13.69	13.82	345004
2010-09-20	13.83	14.02	13.77	13.99	425998
2010-09-21	13.99	14.11	13.84	13.84	374111
2010-09-22	13.87	14.08	13.71	13.73	521827
2010-09-23	13.67	13.99	13.56	13.57	369849
2010-09-24	13.68	13.93	13.68	13.84	523572
2010-09-27	13.85	13.85	13.58	13.61	481473
2010-09-28	13.63	14.02	13.53	14.00	726025
2010-09-29	14.00	14.28	13.91	14.04	1065085
2010-09-30	14.19	14.55	14.15	14.18	926329
2010-10-01	14.33	14.44	14.07	14.16	581075
2010-10-04	14.19	14.24	13.85	13.90	579077
2010-10-05	14.05	14.29	13.98	14.15	640203
2010-10-06	14.17	14.34	14.08	14.28	497712
2010-10-07	14.39	14.48	14.09	14.13	512741
2010-10-08	14.17	14.17	13.99	14.03	424188
2010-10-11	14.09	14.09	13.91	14.01	238171
2010-10-12	14.00	14.22	13.91	14.02	632309
2010-10-13	14.15	14.41	14.05	14.24	1223595
2010-10-14	14.22	14.34	14.02	14.14	720810
2010-10-15	14.22	14.29	14.01	14.01	727539
2010-10-18	14.06	14.33	14.06	14.25	803803
2010-10-19	14.12	14.55	14.09	14.09	1931070
2010-10-20	14.15	14.24	13.95	14.08	760908
2010-10-21	14.17	14.27	14.03	14.24	634405
2010-10-22	14.29	14.60	14.25	14.57	727452
2010-10-25	14.68	14.71	14.32	14.43	660218
2010-10-26	13.54	13.60	12.50	12.61	2662284
2010-10-27	12.55	12.74	12.27	12.58	1291747
2010-10-28	12.68	12.93	12.67	12.84	1146631
2010-10-29	12.90	13.24	12.78	13.19	1082033
2010-11-01	13.26	13.40	12.97	13.27	1955575
2010-11-02	13.34	13.65	13.34	13.63	1543898
2010-11-03	13.60	13.65	13.35	13.65	1003543
2010-11-04	13.84	14.11	13.70	14.08	1079131
2010-11-05	14.10	14.30	13.92	14.00	1350697
2010-11-08	13.99	14.00	13.60	13.87	622558
2010-11-09	13.92	13.96	13.45	13.46	593934
2010-11-10	13.44	13.64	13.38	13.63	555365
2010-11-11	13.52	13.76	13.45	13.66	592844
2010-11-12	13.61	13.73	13.56	13.60	691833
2010-11-15	13.64	13.76	13.58	13.61	515330
2010-11-16	13.55	13.57	13.33	13.52	1144197
2010-11-17	13.50	13.54	13.27	13.28	577195
2010-11-18	13.44	13.45	13.11	13.15	587425
2010-11-19	13.07	13.09	12.93	13.02	615737
2010-11-22	12.98	13.00	12.73	12.78	591107
2010-11-23	12.72	12.93	12.70	12.83	465889
2010-11-24	12.94	12.97	12.80	12.96	336956
2010-11-26	12.91	12.96	12.78	12.81	170472
2010-11-29	12.78	13.01	12.76	12.99	485780
2010-11-30	12.86	13.02	12.84	12.85	491969
2010-12-01	13.04	13.28	12.98	13.25	704386
2010-12-02	13.25	13.63	13.25	13.60	979533
2010-12-03	13.58	13.80	13.45	13.78	748115
2010-12-06	13.78	14.00	13.70	13.91	771202
2010-12-07	13.98	14.09	13.95	14.02	998170
2010-12-08	14.06	14.58	14.05	14.56	847085
2010-12-09	14.67	14.83	14.48	14.75	694323
2010-12-10	14.75	14.92	14.67	14.89	576035
2010-12-13	14.79	14.95	14.55	14.93	472816
2010-12-14	14.94	15.07	14.80	14.93	617006
2010-12-15	14.90	15.02	14.73	14.76	521182
2010-12-16	14.76	14.84	14.52	14.60	787424
2010-12-17	14.66	15.01	14.61	14.72	2671586
2010-12-20	14.89	14.96	14.35	14.35	921307
2010-12-21	14.40	14.66	14.39	14.58	871418
2010-12-22	14.59	16.23	14.59	16.11	3680222
2010-12-23	16.12	16.22	15.77	15.85	919847
2010-12-27	15.77	16.07	15.68	16.02	429449
2010-12-28	16.05	16.27	16.00	16.17	746248
2010-12-29	16.21	16.26	16.10	16.21	519504
2010-12-30	16.24	16.31	16.07	16.17	437065
2010-12-31	16.17	16.21	15.95	15.95	314489
2011-01-03	16.13	16.60	16.12	16.51	941189
2011-01-04	16.58	16.75	16.41	16.63	1223291
2011-01-05	16.60	16.70	16.50	16.67	929406
2011-01-06	16.70	16.73	16.31	16.37	1537611
2011-01-07	16.41	16.46	15.75	15.85	862236
2011-01-10	15.75	15.97	15.51	15.96	733623
2011-01-11	16.07	16.14	15.85	15.91	467969
2011-01-12	16.10	16.15	15.78	15.89	706100
2011-01-13	15.89	15.89	15.16	15.20	1378253
2011-01-14	15.23	15.35	15.12	15.31	1734617
2011-01-18	15.37	15.53	15.08	15.53	968209
2011-01-19	15.48	15.78	15.14	15.20	1372525
2011-01-20	15.07	15.15	14.85	14.93	880937
2011-01-21	15.11	15.43	15.03	15.33	948634
2011-01-24	15.36	15.41	14.96	14.97	1068010
2011-01-25	14.98	15.18	14.93	15.06	968129
2011-01-26	15.11	15.14	14.80	14.85	1060812
2011-01-27	14.80	14.89	14.71	14.84	1063108
2011-01-28	16.00	16.22	15.18	15.70	3700195
2011-01-31	15.75	15.85	15.56	15.64	1951423
2011-02-01	15.69	15.79	15.54	15.71	1421788
2011-02-02	15.70	15.80	15.60	15.76	750667
2011-02-03	15.73	15.83	15.59	15.82	576029
2011-02-04	15.85	15.89	15.71	15.75	427285
2011-02-07	15.84	16.15	15.75	16.13	794204
2011-02-08	16.03	16.07	15.79	15.99	554542
2011-02-09	15.95	15.95	15.54	15.63	447690
2011-02-10	15.64	15.71	15.38	15.44	470779
2011-02-11	15.37	15.71	15.32	15.70	352251
2011-02-14	15.77	15.85	15.68	15.83	328071
2011-02-15	15.83	16.05	15.73	15.95	453608
2011-02-16	15.97	16.00	15.88	15.95	307398
2011-02-17	15.95	15.95	15.76	15.84	370738
2011-02-18	15.87	16.05	15.81	16.03	251990
2011-02-22	15.91	15.96	15.65	15.69	567143
2011-02-23	15.72	15.91	15.47	15.50	591381
2011-02-24	15.45	15.60	15.14	15.31	567580
2011-02-25	15.41	15.78	15.36	15.78	341153
2011-02-28	15.85	15.99	15.82	15.94	366537
2011-03-01	15.38	15.69	15.37	15.37	876442
2011-03-02	15.38	15.55	15.19	15.24	479017
2011-03-03	15.40	16.23	15.36	15.97	1234950
2011-03-04	16.00	16.02	15.59	15.72	502567
2011-03-07	15.78	15.88	15.51	15.61	275483
2011-03-08	15.65	16.18	15.65	16.09	427290
2011-03-09	16.07	16.18	15.91	16.02	448516
2011-03-10	15.90	15.93	15.62	15.70	502115
2011-03-11	15.50	15.69	15.49	15.56	277846
2011-03-14	15.41	15.55	15.36	15.50	462691
2011-03-15	15.09	15.57	14.98	15.48	707588
2011-03-16	15.51	15.54	15.20	15.30	898472
2011-03-17	15.51	15.53	15.30	15.41	594514
2011-03-18	15.55	15.62	15.44	15.56	651739
2011-03-21	15.74	15.74	15.47	15.59	403002
2011-03-22	15.62	15.68	15.38	15.38	376264
2011-03-23	15.39	15.39	15.03	15.23	277137
2011-03-24	15.24	15.34	15.17	15.25	383502
2011-03-25	15.29	15.50	15.23	15.30	357107
2011-03-28	15.34	15.42	15.22	15.28	238740
2011-03-29	15.30	15.30	15.16	15.19	307241
2011-03-30	15.23	15.23	15.12	15.17	580692
2011-03-31	15.15	15.47	15.11	15.45	639420
2011-04-01	15.50	15.99	15.45	15.83	589240
2011-04-04	15.80	15.97	15.71	15.83	402825
2011-04-05	15.80	15.86	15.68	15.71	271543
2011-04-06	15.81	16.24	15.72	16.24	644551
2011-04-07	16.22	16.25	16.02	16.17	481939
2011-04-08	16.23	16.24	15.81	15.84	275941
2011-04-11	15.87	15.96	15.75	15.81	222045
2011-04-12	15.73	15.78	15.58	15.67	412187
2011-04-13	15.75	15.75	15.27	15.31	479826
2011-04-14	15.23	15.25	15.07	15.21	409176
2011-04-15	15.23	15.27	15.16	15.22	299746
2011-04-18	15.07	15.30	15.01	15.07	455651
2011-04-19	15.08	15.21	15.00	15.10	335243
2011-04-20	15.23	15.24	15.07	15.09	338317
2011-04-21	15.11	15.11	14.92	15.01	434569
2011-04-25	14.95	15.42	14.95	15.32	657881
2011-04-26	14.93	14.93	13.99	14.13	2436197
2011-04-27	14.12	14.27	13.90	14.16	1536476
2011-04-28	13.99	13.99	13.41	13.70	1481760
2011-04-29	13.63	13.69	13.43	13.55	849659
2011-05-02	13.55	13.61	13.43	13.47	878308
2011-05-03	13.33	13.56	13.31	13.50	568263
2011-05-04	13.47	13.74	13.29	13.66	899558
2011-05-05	13.58	13.61	13.20	13.26	860370
2011-05-06	13.35	13.47	13.07	13.17	577920
2011-05-09	13.13	13.23	12.95	13.21	465476
2011-05-10	13.25	13.40	13.20	13.21	492603
2011-05-11	13.22	13.29	13.10	13.12	534311
2011-05-12	13.07	13.10	12.93	13.05	1154657
2011-05-13	13.02	13.11	12.86	12.93	429293
2011-05-16	12.91	13.04	12.74	12.86	690467
2011-05-17	12.82	13.11	12.77	13.08	976336
2011-05-18	13.08	13.14	12.94	13.14	753848
2011-05-19	13.16	13.24	13.12	13.18	307572
2011-05-20	13.13	13.26	12.93	12.95	340551
2011-05-23	12.82	12.94	12.78	12.82	403715
2011-05-24	12.82	12.87	12.66	12.77	379826
2011-05-25	12.72	12.80	12.57	12.65	327721
2011-05-26	12.61	12.75	12.56	12.72	367332
2011-05-27	12.84	12.90	12.73	12.81	326337
2011-05-31	12.93	12.96	12.72	12.84	711568
2011-06-01	12.80	12.80	12.21	12.22	747097
2011-06-02	12.25	12.25	11.64	12.06	3214611
2011-06-03	12.01	12.06	11.74	11.75	5212338
2011-06-06	11.73	12.26	11.71	11.95	1310480
2011-06-07	12.00	12.09	11.93	12.03	825112
2011-06-08	12.05	12.18	11.97	12.10	899577
2011-06-09	12.12	12.26	12.10	12.23	567481
2011-06-10	12.15	12.20	11.57	12.14	1415345
2011-06-13	12.22	12.32	11.99	12.22	640595
2011-06-14	12.32	12.50	12.27	12.36	611417
2011-06-15	12.26	12.36	11.93	12.05	1079574
2011-06-16	12.02	12.03	11.87	11.97	972002
2011-06-17	12.08	12.30	12.07	12.17	1033724
2011-06-20	12.15	12.44	12.08	12.40	657717
2011-06-21	12.44	12.50	12.27	12.41	469467
2011-06-22	12.40	12.45	12.27	12.28	607909
2011-06-23	12.16	12.41	11.96	12.29	1280445
2011-06-24	12.28	12.44	12.08	12.21	8137316
2011-06-27	12.22	12.48	12.06	12.08	1101179
2011-06-28	12.14	12.25	12.01	12.22	889741
2011-06-29	12.29	12.30	12.10	12.23	831678
2011-06-30	12.30	12.50	12.17	12.41	849741
2011-07-01	12.43	12.69	12.39	12.57	745264
2011-07-05	12.57	12.58	12.22	12.28	534768
2011-07-06	12.23	12.34	12.17	12.21	669080
2011-07-07	12.31	12.40	12.20	12.26	909612
2011-07-08	12.12	12.12	11.88	12.01	668916
2011-07-11	11.89	11.91	11.69	11.71	656796
2011-07-12	11.66	12.24	11.66	12.06	903585
2011-07-13	12.18	12.35	12.10	12.17	531068
2011-07-14	12.24	12.24	11.96	12.09	956900
2011-07-15	12.13	12.13	11.90	11.96	744030
2011-07-18	11.91	11.95	11.57	11.66	504070
2011-07-19	11.70	11.92	11.63	11.85	611347
2011-07-20	11.90	12.19	11.79	12.18	781239
2011-07-21	12.26	12.61	12.17	12.60	1451317
2011-07-22	12.65	12.66	12.32	12.49	839289
2011-07-25	12.43	12.75	12.29	12.65	970136
2011-07-26	13.54	14.35	13.53	14.27	3607777
2011-07-27	14.24	14.35	13.95	14.01	1583640
2011-07-28	13.95	14.00	13.65	13.68	1145721
2011-07-29	13.58	13.82	13.51	13.54	1352477
2011-08-01	13.68	13.69	13.18	13.35	1191742
2011-08-02	13.32	13.39	12.93	12.94	906354
2011-08-03	12.91	13.00	12.59	12.90	1687272
2011-08-04	12.75	12.80	12.33	12.35	1723974
2011-08-05	12.43	12.59	11.77	11.92	1523928
2011-08-08	11.60	11.94	10.81	10.85	2977082
2011-08-09	11.03	11.26	10.35	11.26	2042246
2011-08-10	11.01	11.19	10.63	10.66	2200228
2011-08-11	10.60	11.21	10.57	11.12	1474904
2011-08-12	11.25	11.29	10.79	10.83	1247697
2011-08-15	10.92	11.15	10.80	11.07	753411
2011-08-16	10.84	11.09	10.74	10.91	1205725
2011-08-17	10.95	11.10	10.74	10.84	761161
2011-08-18	10.71	10.71	9.99	10.29	1453182
2011-08-19	10.19	10.48	9.98	9.98	907833
2011-08-22	10.25	10.34	9.91	9.94	645593
2011-08-23	9.99	10.54	9.88	10.53	919853
2011-08-24	10.52	10.87	10.46	10.85	600935
2011-08-25	11.02	11.46	10.44	10.54	795926
2011-08-26	10.42	10.84	10.24	10.72	575103
2011-08-29	10.86	11.56	10.82	11.55	822106
2011-08-30	11.46	11.58	11.18	11.42	1004172
2011-08-31	11.46	11.47	11.20	11.29	1015841
2011-09-01	11.29	11.38	10.72	10.75	786026
2011-09-02	10.48	10.62	9.98	10.11	888359
2011-09-06	9.84	10.17	9.74	10.06	886577
2011-09-07	10.25	10.64	10.25	10.59	821590
2011-09-08	10.50	10.66	10.24	10.33	539544
2011-09-09	10.20	10.29	9.70	9.96	866688
2011-09-12	9.84	10.21	9.73	10.02	698868
2011-09-13	10.03	10.39	9.96	10.15	801905
2011-09-14	10.22	10.50	10.00	10.34	756260
2011-09-15	10.46	10.56	10.23	10.38	875304
2011-09-16	10.38	10.44	10.13	10.31	1398917
2011-09-19	10.13	10.22	9.66	9.87	898237
2011-09-20	9.87	10.00	9.72	9.75	777086
2011-09-21	9.75	9.84	9.01	9.02	884190
2011-09-22	8.87	9.10	8.67	8.91	2288071
2011-09-23	8.91	8.99	8.72	8.82	1543228
2011-09-26	8.91	9.02	8.61	9.01	1270777
2011-09-27	9.18	9.62	9.18	9.39	1444332
2011-09-28	9.41	9.45	8.81	8.82	873925
2011-09-29	9.03	9.37	9.00	9.36	1116644
2011-09-30	9.21	9.32	8.77	8.78	983305
2011-10-03	8.74	8.95	8.32	8.34	1097597
2011-10-04	8.26	9.27	8.23	9.25	1197908
2011-10-05	9.16	9.59	8.86	9.45	1949502
2011-10-06	9.43	9.75	9.31	9.74	1077847
2011-10-07	9.77	9.77	9.15	9.35	1168755
2011-10-10	9.57	9.85	9.54	9.82	1006643
2011-10-11	9.67	10.00	9.60	9.92	814312
2011-10-12	9.98	10.50	9.93	10.30	825460
2011-10-13	10.21	10.24	9.86	10.10	603444
2011-10-14	10.25	10.38	10.01	10.31	536847
2011-10-17	10.19	10.23	9.62	9.67	792443
2011-10-18	9.75	10.63	9.72	10.50	797053
2011-10-19	10.44	10.69	10.18	10.35	1038463
2011-10-20	10.38	10.58	10.03	10.48	922146
2011-10-21	10.71	10.76	10.36	10.65	1641221
2011-10-24	10.67	11.13	10.48	10.99	1268938
2011-10-25	10.50	10.50	9.32	9.33	1823272
2011-10-26	9.52	9.68	9.14	9.62	1278521
2011-10-27	9.93	10.50	9.93	10.46	1983024
2011-10-28	10.28	10.35	10.13	10.19	1059459
2011-10-31	10.04	10.15	9.76	9.77	766770
2011-11-01	9.45	9.70	9.22	9.29	1315233
2011-11-02	9.44	9.66	9.33	9.61	652372
2011-11-03	9.76	10.15	9.47	10.09	1069141
2011-11-04	9.96	10.06	9.84	9.96	583321
2011-11-07	9.93	10.10	9.72	9.99	467113
2011-11-08	10.13	10.45	9.96	10.40	942353
2011-11-09	10.11	10.15	9.68	9.70	1080651
2011-11-10	9.87	10.03	9.75	9.86	545381
2011-11-11	9.98	10.16	9.79	9.83	2558963
2011-11-14	9.75	9.80	9.37	9.47	1300489
2011-11-15	9.42	9.62	9.35	9.50	2342375
2011-11-16	9.39	9.68	9.29	9.31	1061523
2011-11-17	9.36	9.64	9.21	9.26	812041
2011-11-18	9.27	9.40	9.18	9.29	712133
2011-11-21	9.10	9.25	8.90	9.17	710051
2011-11-22	9.13	9.18	8.85	8.97	536753
2011-11-23	8.89	8.97	8.60	8.65	723287
2011-11-25	8.58	8.82	8.57	8.57	267726
2011-11-28	8.89	9.03	8.81	8.93	636656
2011-11-29	8.96	9.09	8.87	8.95	541035
2011-11-30	9.32	9.82	9.32	9.80	890950
2011-12-01	9.79	9.91	9.66	9.69	1328465
2011-12-02	9.85	9.99	9.76	9.88	634835
2011-12-05	10.05	10.05	9.85	9.94	924078
2011-12-06	9.93	10.17	9.85	10.08	861279
2011-12-07	10.03	10.41	9.89	10.28	872338
2011-12-08	10.17	10.22	9.96	10.01	851150
2011-12-09	10.11	10.56	10.05	10.46	836629
2011-12-12	10.30	10.47	10.17	10.33	879456
2011-12-13	10.42	10.67	10.05	10.17	1098923
2011-12-14	10.06	10.26	9.96	9.99	756485
2011-12-15	10.16	10.20	9.96	10.13	673966
2011-12-16	10.23	10.66	10.15	10.36	1496025
2011-12-19	10.43	10.55	10.05	10.10	632561
2011-12-20	10.37	10.70	10.34	10.59	767032
2011-12-21	10.54	10.89	10.40	10.80	724390
2011-12-22	10.85	11.39	10.85	11.19	802237
2011-12-23	11.28	11.36	11.05	11.10	395492
2011-12-27	11.03	11.30	11.00	11.20	361389
2011-12-28	11.19	11.21	10.85	10.93	405595
2011-12-29	11.00	11.24	10.95	11.15	407843
2011-12-30	11.12	11.13	11.01	11.02	352096
2012-01-03	11.31	11.59	11.25	11.43	802638
2012-01-04	11.30	11.78	11.30	11.74	856159
2012-01-05	11.67	12.17	11.58	12.02	1150446
2012-01-06	12.07	12.18	11.80	12.06	430979
2012-01-09	12.13	12.25	12.02	12.16	469240
2012-01-10	12.36	12.58	12.22	12.25	827823
2012-01-11	12.25	12.46	12.06	12.36	1141168
2012-01-12	12.42	12.49	12.07	12.35	558982
2012-01-13	12.17	12.37	11.99	12.32	497160
2012-01-17	12.41	12.60	12.10	12.19	644540
2012-01-18	11.26	11.50	10.85	10.89	3123673
2012-01-19	11.46	11.70	11.22	11.40	8284343
2012-01-20	11.32	11.68	11.17	11.67	1872042
2012-01-23	11.70	11.84	11.53	11.78	1115800
2012-01-24	11.65	11.92	11.48	11.90	1030905
2012-01-25	11.84	12.00	11.82	11.93	774690
2012-01-26	11.96	11.97	11.20	11.39	1536088
2012-01-27	11.32	11.61	11.30	11.54	739450
2012-01-30	11.43	11.47	11.26	11.33	810877
2012-01-31	11.35	11.48	11.18	11.23	2094141
2012-02-01	11.37	11.72	11.25	11.60	1062088
2012-02-02	11.65	11.83	11.52	11.77	688356
2012-02-03	12.00	12.70	11.97	12.41	1431880
2012-02-06	12.36	12.45	12.25	12.29	394485
2012-02-07	12.24	12.29	12.04	12.07	644315
2012-02-08	12.06	12.23	11.83	12.07	541873
2012-02-09	12.07	12.10	11.84	11.94	704467
2012-02-10	11.81	11.92	11.70	11.73	404913
2012-02-13	11.92	11.99	11.78	11.91	314577
2012-02-14	11.83	11.90	11.57	11.70	458568
2012-02-15	11.77	11.94	11.68	11.75	724808
2012-02-16	11.74	12.21	11.73	11.99	725707
2012-02-17	12.05	12.09	11.93	11.99	419938
2012-02-21	12.00	12.04	11.79	11.94	450921
2012-02-22	11.90	11.90	11.52	11.54	637285
2012-02-23	11.57	11.99	11.47	11.95	469660
2012-02-24	11.93	12.04	11.75	11.95	461040
2012-02-27	11.82	12.12	11.72	12.02	412134
2012-02-28	12.01	12.16	11.89	12.02	373199
2012-02-29	12.07	12.24	11.84	11.84	461283
2012-03-01	11.90	12.44	11.90	12.19	749433
2012-03-02	12.16	12.25	11.81	11.85	579959
2012-03-05	11.79	12.00	11.69	11.95	457444
2012-03-06	11.77	11.79	11.43	11.50	558092
2012-03-07	11.58	11.71	11.44	11.65	346261
2012-03-08	11.70	12.07	11.55	12.06	628686
2012-03-09	12.05	12.43	12.01	12.25	433485
2012-03-12	12.28	12.34	12.09	12.28	489664
2012-03-13	12.47	13.22	12.47	13.19	2841340
2012-03-14	13.21	13.49	12.98	13.32	929117
2012-03-15	13.37	13.75	13.19	13.68	636068
2012-03-16	13.67	13.95	13.55	13.83	1249994
2012-03-19	13.85	14.21	13.57	13.98	519976
2012-03-20	13.81	14.00	13.70	13.86	380132
2012-03-21	13.89	13.98	13.73	13.81	389250
2012-03-22	13.66	13.71	13.42	13.52	505848
2012-03-23	13.52	13.64	13.39	13.60	441876
2012-03-26	13.76	13.83	13.58	13.70	916911
2012-03-27	13.73	13.87	13.63	13.72	476197
2012-03-28	13.70	13.87	13.50	13.75	696048
2012-03-29	13.59	13.63	13.30	13.58	602154
2012-03-30	13.72	13.75	13.41	13.47	498461
2012-04-02	13.42	13.63	13.30	13.56	757668
2012-04-03	13.48	13.54	13.33	13.53	553352
2012-04-04	13.34	13.42	13.00	13.14	656288
2012-04-05	13.05	13.21	13.00	13.02	359775
2012-04-09	12.76	12.87	12.69	12.74	500755
2012-04-10	12.74	12.83	12.40	12.47	740572
2012-04-11	12.67	12.87	12.52	12.83	691523
2012-04-12	12.83	13.04	12.82	13.00	438652
2012-04-13	12.90	12.93	12.46	12.48	637502
2012-04-16	12.61	12.77	12.46	12.67	584569
2012-04-17	12.82	13.09	12.79	12.91	688554
2012-04-18	12.81	12.97	12.72	12.77	569056
2012-04-19	12.82	12.97	12.63	12.83	604394
2012-04-20	13.02	13.16	12.85	12.95	604749
2012-04-23	12.71	12.93	12.56	12.85	667788
2012-04-24	12.98	13.41	12.98	13.17	1056706
2012-04-25	13.36	13.69	13.34	13.63	1061016
2012-04-26	13.64	13.97	13.64	13.81	587433
2012-04-27	13.91	14.00	13.74	13.88	811870
2012-04-30	13.84	13.91	13.43	13.47	637787
2012-05-01	13.45	13.81	13.33	13.46	1046597
2012-05-02	13.35	13.59	13.23	13.47	534738
2012-05-03	13.50	13.53	13.26	13.47	724999
2012-05-04	13.36	13.41	13.03	13.24	691796
2012-05-07	13.17	13.43	13.14	13.34	497267
2012-05-08	13.19	13.46	13.18	13.44	702628
2012-05-09	13.21	13.32	13.05	13.24	564597
2012-05-10	13.42	13.46	13.21	13.34	538374
2012-05-11	13.18	13.46	13.12	13.36	938490
2012-05-14	13.17	13.57	13.16	13.52	952572
2012-05-15	13.48	13.86	13.40	13.65	1259026
2012-05-16	13.74	13.78	13.44	13.52	931748
2012-05-17	13.52	13.53	13.23	13.23	700017
2012-05-18	13.23	13.34	13.15	13.18	854158
2012-05-21	13.23	13.34	13.07	13.24	860431
2012-05-22	13.24	13.66	13.24	13.42	1143535
2012-05-23	13.26	13.45	13.03	13.40	631233
2012-05-24	13.44	13.45	13.15	13.45	455674
2012-05-25	13.42	13.56	13.30	13.41	306568
2012-05-29	13.54	13.59	13.37	13.58	403688
2012-05-30	13.40	13.44	13.22	13.29	491548
2012-05-31	13.30	13.60	13.14	13.49	603604
2012-06-01	13.25	13.26	12.82	12.85	699704
2012-06-04	12.91	12.91	12.48	12.57	417986
2012-06-05	12.49	12.75	12.49	12.61	476422
2012-06-06	12.66	12.79	12.59	12.79	622483
2012-06-07	12.89	13.19	12.82	12.90	505244
2012-06-08	12.89	13.20	12.71	13.15	329326
2012-06-11	13.33	13.33	12.97	12.99	543891
2012-06-12	13.02	13.15	12.89	13.14	351209
2012-06-13	13.12	13.38	13.02	13.07	411118
2012-06-14	13.12	13.53	13.09	13.47	528687
2012-06-15	13.51	13.81	13.40	13.76	1116775
2012-06-18	13.67	14.15	13.58	14.05	1269125
2012-06-19	14.07	14.37	13.96	14.15	1186375
2012-06-20	14.18	14.27	13.96	14.19	615386
2012-06-21	14.20	14.30	13.79	13.81	396617
2012-06-22	14.01	14.12	13.94	14.00	965021
2012-06-25	13.79	13.82	13.62	13.67	462988
2012-06-26	13.72	13.87	13.59	13.78	377572
2012-06-27	13.81	14.13	13.76	14.09	421478
2012-06-28	13.95	14.25	13.69	14.25	765324
2012-06-29	14.53	14.70	14.41	14.52	828531
2012-07-02	14.52	14.70	14.32	14.64	604351
2012-07-03	14.55	14.90	14.55	14.90	368985
2012-07-05	14.84	14.93	14.77	14.81	332290
2012-07-06	14.62	14.86	14.54	14.75	291717
2012-07-09	14.70	14.86	14.55	14.64	427091
2012-07-10	14.69	14.79	14.56	14.64	661901
2012-07-11	14.69	14.73	14.58	14.69	362832
2012-07-12	14.54	14.73	14.44	14.64	374534
2012-07-13	14.68	15.10	14.59	15.03	462054
2012-07-16	14.93	15.08	14.87	15.00	301591
2012-07-17	15.14	15.28	14.85	15.18	382249
2012-07-18	15.16	15.29	14.98	15.03	383906
2012-07-19	15.07	15.12	14.86	14.95	576651
2012-07-20	14.83	14.86	14.68	14.69	373373
2012-07-23	14.40	14.40	13.96	14.26	921874
2012-07-24	14.25	14.29	13.98	14.27	527818
2012-07-25	14.40	14.55	14.20	14.37	529738
2012-07-26	14.57	14.59	14.18	14.24	976516
2012-07-27	14.27	14.79	14.18	14.61	472877
2012-07-30	14.59	14.80	14.44	14.52	317992
2012-07-31	14.41	14.64	14.41	14.49	351500
2012-08-01	14.55	14.55	14.01	14.02	498984
2012-08-02	13.89	14.05	13.81	13.88	959024
2012-08-03	14.15	14.52	14.05	14.47	649170
2012-08-06	14.52	14.63	14.40	14.41	623613
2012-08-07	14.49	14.63	14.39	14.49	342542
2012-08-08	14.45	14.69	14.37	14.64	361042
2012-08-09	14.64	14.67	14.47	14.51	331965
2012-08-10	14.51	14.51	14.32	14.49	207457
2012-08-13	14.41	14.47	14.19	14.42	221313
2012-08-14	14.51	14.56	14.40	14.48	374863
2012-08-15	14.44	14.51	14.38	14.46	319803
2012-08-16	14.45	14.61	14.36	14.55	251769
2012-08-17	14.60	14.66	14.44	14.65	222782
2012-08-20	14.59	14.66	14.42	14.58	383113
2012-08-21	14.60	14.88	14.50	14.54	370743
2012-08-22	14.50	14.61	14.38	14.39	423750
2012-08-23	14.39	14.47	14.20	14.28	378647
2012-08-24	14.25	14.61	14.24	14.54	354604
2012-08-27	14.63	14.76	14.51	14.62	297913
2012-08-28	14.58	14.82	14.58	14.78	305337
2012-08-29	14.80	14.93	14.77	14.85	389046
2012-08-30	14.77	14.80	14.64	14.71	244320
2012-08-31	14.85	14.87	14.60	14.74	374593
2012-09-04	14.72	14.88	14.54	14.82	478127
2012-09-05	14.89	14.96	14.65	14.89	387292
2012-09-06	14.93	15.37	14.92	15.25	796434
2012-09-07	15.33	15.38	15.21	15.25	506437
2012-09-10	15.23	15.33	15.01	15.04	349653
2012-09-11	15.08	15.21	14.81	15.20	414131
2012-09-12	15.25	15.30	15.10	15.24	562697
2012-09-13	15.25	15.37	15.09	15.33	723708
2012-09-14	15.42	15.69	15.33	15.57	713348
2012-09-17	15.54	15.55	15.32	15.39	441982
2012-09-18	15.35	15.50	15.24	15.27	532982
2012-09-19	15.33	15.44	15.30	15.32	448443
2012-09-20	15.19	15.31	15.14	15.22	266168
2012-09-21	15.29	15.45	15.15	15.15	1843931
2012-09-24	15.11	15.32	15.04	15.31	891055
2012-09-25	15.25	15.44	14.96	14.98	680209
2012-09-26	14.99	15.07	14.83	14.87	412587
2012-09-27	14.92	15.01	14.81	14.90	270778
2012-09-28	14.80	14.84	14.70	14.74	321737
2012-10-01	14.80	14.86	14.47	14.53	625126
2012-10-02	14.56	14.63	14.42	14.52	566570
2012-10-03	14.51	14.67	14.34	14.38	662239
2012-10-04	14.47	14.71	14.38	14.68	607695
2012-10-05	14.79	15.00	14.74	14.90	481802
2012-10-08	14.85	14.90	14.74	14.82	173325
2012-10-09	14.85	14.89	14.63	14.73	272250
2012-10-10	14.77	14.92	14.69	14.81	347491
2012-10-11	14.96	14.98	14.77	14.81	375221
2012-10-12	14.70	14.70	14.17	14.20	530114
2012-10-15	14.25	14.33	14.01	14.12	312053
2012-10-16	14.17	14.29	13.87	13.93	569328
2012-10-17	13.96	14.21	13.96	14.19	412517
2012-10-18	14.18	14.25	13.91	14.04	634604
2012-10-19	13.86	14.17	13.75	14.10	673108
2012-10-22	13.80	14.17	13.25	14.05	898288
2012-10-23	13.81	14.10	13.81	14.06	1030510
2012-10-24	14.14	14.28	14.02	14.18	751195
2012-10-25	14.27	14.41	14.12	14.25	391853
2012-10-26	14.33	14.33	14.00	14.08	266628
2012-10-31	14.09	14.15	13.94	14.15	247420
2012-11-01	14.13	14.45	13.94	14.44	669522
2012-11-02	14.53	14.53	14.01	14.04	406200
2012-11-05	14.05	14.08	13.78	14.01	250702
2012-11-06	14.09	14.28	14.03	14.07	519640
2012-11-07	13.90	13.92	13.28	13.40	737583
2012-11-08	13.43	13.54	13.19	13.19	327613
2012-11-09	13.14	13.44	13.14	13.33	442729
2012-11-12	13.34	13.41	13.21	13.33	382873
2012-11-13	13.26	13.48	13.10	13.11	529122
2012-11-14	13.13	13.16	12.76	12.80	591609
2012-11-15	12.77	12.85	12.63	12.71	419789
2012-11-16	12.69	12.98	12.55	12.96	462217
2012-11-19	13.09	13.20	13.01	13.08	391627
2012-11-20	13.03	13.18	12.98	13.10	309029
2012-11-21	13.12	13.17	13.00	13.13	162229
2012-11-23	13.18	13.56	13.16	13.56	233190
2012-11-26	13.39	13.43	12.76	13.01	1674838
2012-11-27	13.03	13.60	12.88	13.34	869511
2012-11-28	13.31	13.40	13.15	13.35	714292
2012-11-29	13.40	13.49	13.33	13.44	370053
2012-11-30	13.48	13.48	13.09	13.23	726546
2012-12-03	13.32	13.49	13.15	13.32	450584
2012-12-04	13.34	13.58	13.25	13.38	320672
2012-12-05	13.44	13.64	13.30	13.52	795699
2012-12-06	13.50	13.58	13.45	13.57	199141
2012-12-07	13.60	13.72	13.48	13.53	239125
2012-12-10	13.52	13.69	13.49	13.61	276053
2012-12-11	13.66	13.88	13.59	13.78	491119
2012-12-12	13.80	13.90	13.70	13.75	591503
2012-12-13	13.75	13.85	13.61	13.64	471778
2012-12-14	13.61	13.83	13.61	13.68	504588
2012-12-17	13.76	14.11	13.69	14.01	511685
2012-12-18	14.06	14.69	13.99	14.67	1021223
2012-12-19	14.65	14.89	14.50	14.78	979992
2012-12-20	14.83	14.94	14.53	14.74	995141
2012-12-21	14.46	14.73	14.39	14.51	1486486
2012-12-24	14.45	14.58	14.32	14.55	265862
2012-12-26	14.57	14.60	14.37	14.44	215612
2012-12-27	14.45	14.48	14.05	14.39	492326
2012-12-28	14.32	14.47	14.24	14.34	447995
2012-12-31	14.38	14.56	14.27	14.54	397331
2013-01-02	14.94	15.03	14.78	15.00	1205094
2013-01-03	15.02	15.12	14.90	15.07	945081
2013-01-04	14.81	15.10	14.63	15.10	1024637
2013-01-07	15.10	15.10	14.95	15.04	990200
2013-01-08	15.08	15.14	14.92	14.96	561124
2013-01-09	15.01	15.14	14.79	14.86	517109
2013-01-10	14.93	15.14	14.66	14.76	909674
2013-01-11	14.75	14.78	14.50	14.69	991246
2013-01-14	14.68	14.75	14.52	14.65	647147
2013-01-15	14.56	14.80	14.53	14.76	440836
2013-01-16	14.71	14.93	14.65	14.88	426018
2013-01-17	14.93	15.10	14.81	15.06	464471
2013-01-18	15.04	15.10	14.91	15.09	328422
2013-01-22	15.10	15.17	15.05	15.13	412325
2013-01-23	15.16	15.23	15.03	15.12	466118
2013-01-24	14.55	14.73	14.14	14.28	1346611
2013-01-25	14.35	14.40	14.17	14.34	668457
2013-01-28	14.38	14.75	14.37	14.70	973355
2013-01-29	14.68	14.77	14.56	14.71	725056
2013-01-30	14.68	14.71	14.47	14.53	506863
2013-01-31	14.49	14.63	14.36	14.50	598154
2013-02-01	14.59	14.75	14.50	14.72	595667
2013-02-04	14.63	14.73	14.30	14.35	615657
2013-02-05	14.46	14.59	14.43	14.53	425227
2013-02-06	14.48	14.63	14.48	14.61	354400
2013-02-07	14.62	14.74	14.53	14.69	521502
2013-02-08	14.73	14.84	14.73	14.78	295351
2013-02-11	14.77	14.91	14.68	14.75	331580
2013-02-12	14.76	14.93	14.73	14.86	425268
2013-02-13	14.90	15.02	14.82	14.94	303441
2013-02-14	14.90	15.00	14.85	14.95	335431
2013-02-15	14.99	15.09	14.92	15.02	436365
2013-02-19	15.02	15.14	15.01	15.13	556262
2013-02-20	15.14	15.20	14.81	14.81	456763
2013-02-21	14.80	14.92	14.50	14.62	352351
2013-02-22	14.74	14.89	14.68	14.89	363262
2013-02-25	14.98	14.99	14.61	14.64	1002962
2013-02-26	14.70	14.80	14.46	14.75	706136
2013-02-27	14.71	15.13	14.71	15.02	891115
2013-02-28	15.14	15.49	15.06	15.30	1270692
2013-03-01	15.22	15.46	15.01	15.15	1187428
2013-03-04	15.13	15.23	14.88	15.13	604855
2013-03-05	15.20	15.59	15.19	15.47	1307436
2013-03-06	15.55	15.72	15.49	15.60	667227
2013-03-07	15.61	15.95	15.59	15.78	611265
2013-03-08	15.96	16.04	15.54	15.69	752168
2013-03-11	15.69	15.74	15.61	15.66	338562
2013-03-12	15.61	15.68	15.53	15.63	282117
2013-03-13	15.62	15.86	15.55	15.77	326017
2013-03-14	15.79	15.96	15.66	15.96	431826
2013-03-15	16.05	16.10	15.88	16.02	1208179
2013-03-18	15.80	16.04	15.78	15.95	570413
2013-03-19	16.02	16.28	15.99	16.22	1038521
2013-03-20	16.32	16.47	16.16	16.40	550622
2013-03-21	16.23	16.36	16.17	16.19	715835
2013-03-22	16.26	16.52	16.14	16.30	884149
2013-03-25	16.44	16.48	16.22	16.32	727967
2013-03-26	16.40	16.47	16.25	16.38	407799
2013-03-27	16.29	16.41	16.16	16.34	624313
2013-03-28	16.38	16.40	16.28	16.30	672096
2013-04-01	16.28	16.30	15.74	15.86	834303
2013-04-02	15.98	16.12	15.82	15.85	590463
2013-04-03	15.87	15.89	15.56	15.64	766659
2013-04-04	15.69	15.84	15.62	15.80	485363
2013-04-05	15.52	15.72	15.44	15.71	679593
2013-04-08	15.74	15.79	15.50	15.79	477110
2013-04-09	15.79	15.85	15.65	15.72	402084
2013-04-10	15.80	15.98	15.73	15.96	881505
2013-04-11	15.91	15.96	15.81	15.86	407896
2013-04-12	15.76	15.87	15.70	15.73	682812
2013-04-15	15.64	15.66	15.07	15.11	856080
2013-04-16	15.21	15.37	15.16	15.35	564623
2013-04-17	15.19	15.24	15.01	15.10	875588
2013-04-18	15.12	15.17	14.73	14.87	954483
2013-04-19	14.94	14.94	14.72	14.92	1080154
2013-04-22	14.99	15.25	14.79	15.07	976148
2013-04-23	15.33	15.94	15.30	15.80	1117227
2013-04-24	15.85	16.07	15.79	15.99	955365
2013-04-25	16.00	16.24	15.99	16.15	596496
2013-04-26	16.08	16.08	15.72	15.82	914749
2013-04-29	15.92	16.00	15.86	15.96	512255
2013-04-30	15.94	16.00	15.86	16.00	442408
2013-05-01	15.91	16.00	15.52	15.52	843341
2013-05-02	15.59	15.81	15.56	15.70	411168
2013-05-03	15.93	16.14	15.93	16.08	718027
2013-05-06	16.10	16.31	16.00	16.29	547776
2013-05-07	16.32	16.69	16.24	16.68	897611
2013-05-08	16.63	16.79	16.53	16.70	390658
2013-05-09	16.70	16.81	16.62	16.66	369435
2013-05-10	16.69	16.80	16.62	16.73	372550
2013-05-13	16.68	16.95	16.56	16.79	376543
2013-05-14	16.69	17.11	16.69	17.08	498164
2013-05-15	17.01	17.41	16.99	17.37	490234
2013-05-16	17.29	17.51	17.24	17.25	589805
2013-05-17	17.28	17.57	17.28	17.50	536142
2013-05-20	17.45	17.79	17.44	17.69	829743
2013-05-21	17.75	17.85	17.57	17.64	641416
2013-05-22	17.69	18.06	17.40	17.56	1277803
2013-05-23	17.40	17.53	17.25	17.41	722662
2013-05-24	17.28	17.37	17.13	17.34	657623
2013-05-28	17.59	17.79	17.27	17.43	603865
2013-05-29	17.30	17.44	17.20	17.28	553369
2013-05-30	17.32	17.51	17.29	17.45	386732
2013-05-31	17.35	17.42	17.14	17.16	389064
2013-06-03	17.21	17.40	16.92	17.11	850664
2013-06-04	17.15	17.34	16.85	17.00	436558
2013-06-05	16.98	17.07	16.72	16.72	420135
2013-06-06	16.68	16.84	16.48	16.82	395267
2013-06-07	16.98	17.01	16.72	16.95	511214
2013-06-10	17.04	17.09	16.88	17.00	509058
2013-06-11	16.75	16.99	16.57	16.81	421047
2013-06-12	16.95	16.95	16.52	16.59	355054
2013-06-13	16.57	16.93	16.52	16.87	536562
2013-06-14	16.81	16.83	16.32	16.40	496124
2013-06-17	16.53	16.63	16.35	16.43	495250
2013-06-18	16.41	16.72	16.30	16.72	772080
2013-06-19	16.69	16.93	16.64	16.72	550974
2013-06-20	16.45	16.94	16.37	16.76	777323
2013-06-21	16.80	16.93	16.67	16.88	1169496
2013-06-24	16.70	17.04	16.58	16.94	1307045
2013-06-25	17.03	17.36	16.93	17.26	808345
2013-06-26	17.45	17.45	17.10	17.16	778638
2013-06-27	17.30	17.71	17.23	17.66	791921
2013-06-28	17.69	17.95	17.59	17.70	1001903
2013-07-01	17.81	18.31	17.76	18.11	837844
2013-07-02	18.08	18.68	18.03	18.25	983325
2013-07-03	18.11	18.40	18.06	18.30	303439
2013-07-05	18.57	18.84	18.44	18.84	527394
2013-07-08	18.91	19.00	18.73	18.76	493015
2013-07-09	18.80	19.24	18.66	19.17	980583
2013-07-10	19.19	19.26	18.69	18.69	1078586
2013-07-11	18.92	18.97	18.22	18.25	1140352
2013-07-12	18.25	18.53	18.22	18.46	632648
2013-07-15	18.52	18.85	18.37	18.81	726158
2013-07-16	18.81	18.86	18.40	18.58	972253
2013-07-17	18.62	18.88	18.62	18.79	809235
2013-07-18	18.84	19.23	18.84	19.14	567120
2013-07-19	19.09	19.34	18.99	19.25	502135
2013-07-22	19.27	19.56	19.16	19.47	847364
2013-07-23	19.60	20.42	19.51	20.17	1508827
2013-07-24	20.30	20.47	20.23	20.34	756385
2013-07-25	20.37	20.48	19.97	20.16	795399
2013-07-26	20.00	20.14	19.81	19.87	606533
2013-07-29	19.82	19.95	19.39	19.53	706934
2013-07-30	19.67	19.94	19.57	19.68	651511
2013-07-31	19.71	20.27	19.65	19.65	597463
2013-08-01	19.82	20.29	19.76	20.14	912260
2013-08-02	20.09	20.33	19.87	20.29	729931
2013-08-05	20.29	20.40	20.03	20.18	566411
2013-08-06	20.16	20.25	19.96	20.03	463991
2013-08-07	19.99	20.00	19.65	19.80	367688
2013-08-08	19.93	20.00	19.81	19.84	372261
2013-08-09	19.81	19.91	19.64	19.73	334430
2013-08-12	19.60	19.88	19.51	19.78	474338
2013-08-13	19.83	20.04	19.67	20.04	430143
2013-08-14	20.08	20.18	20.01	20.10	374781
2013-08-15	19.93	20.07	19.83	19.97	738824
2013-08-16	19.86	20.56	19.76	20.24	646847
2013-08-19	20.21	20.24	19.94	19.96	394808
2013-08-20	20.01	20.40	19.99	20.27	411584
2013-08-21	20.23	20.25	19.93	19.97	435313
2013-08-22	19.97	20.39	19.97	20.25	369912
2013-08-23	20.52	20.75	20.26	20.65	732350
2013-08-26	20.63	20.77	20.46	20.48	475269
2013-08-27	20.30	20.30	19.56	19.68	778896
2013-08-28	19.67	19.92	19.60	19.68	486893
2013-08-29	19.70	20.01	19.61	19.81	541050
2013-08-30	19.80	19.80	19.37	19.38	592554
2013-09-03	19.62	19.98	18.97	19.26	955835
2013-09-04	19.23	19.51	19.08	19.20	622649
2013-09-05	19.25	19.44	19.20	19.38	1110663
2013-09-06	19.48	19.56	18.93	19.42	500442
2013-09-09	19.44	19.71	19.22	19.66	635350
2013-09-10	19.73	19.84	19.58	19.82	549494
2013-09-11	19.78	19.92	19.62	19.86	706866
2013-09-12	19.90	19.95	19.73	19.80	744133
2013-09-13	19.89	20.00	19.69	19.94	637162
2013-09-16	20.00	20.08	19.78	19.91	906217
2013-09-17	19.91	20.25	19.81	20.23	622103
2013-09-18	20.19	20.45	19.89	19.90	1102263
2013-09-19	19.89	19.95	19.20	19.49	1146160
2013-09-20	19.61	20.06	19.52	19.90	2101853
2013-09-23	19.80	19.80	19.40	19.77	734812
2013-09-24	19.77	20.22	19.63	20.03	848805
2013-09-25	20.07	20.49	19.89	20.18	750342
2013-09-26	20.24	20.39	19.95	20.03	708239
2013-09-27	19.89	20.19	19.86	20.02	677540
2013-09-30	19.84	20.06	19.70	19.94	697540
2013-10-01	19.97	20.31	19.87	20.29	1188704
2013-10-02	20.16	20.19	19.85	19.92	574027
2013-10-03	19.92	19.94	19.73	19.93	626100
2013-10-04	19.90	20.32	19.89	20.29	411828
2013-10-07	20.14	20.14	19.96	19.97	506178
2013-10-08	19.92	20.00	19.73	19.73	503932
2013-10-09	19.75	19.91	19.64	19.73	455960
2013-10-10	19.93	20.33	19.93	20.31	400642
2013-10-11	20.20	20.79	20.10	20.78	449109
2013-10-14	20.61	20.87	20.57	20.78	500701
2013-10-15	20.72	20.87	20.52	20.54	440485
2013-10-16	20.69	20.98	20.50	20.90	590761
2013-10-17	20.77	20.99	20.71	20.93	385092
2013-10-18	21.01	21.32	20.79	21.21	673359
2013-10-21	21.18	21.43	20.93	21.22	915096
2013-10-22	21.19	21.92	21.10	21.91	1278770
2013-10-23	21.73	22.11	21.65	22.02	716049
2013-10-24	22.10	22.45	22.01	22.33	994264
2013-10-25	22.43	22.43	22.13	22.28	438122
2013-10-28	22.22	22.49	22.10	22.39	423898
2013-10-29	22.42	22.67	22.25	22.55	574085
2013-10-30	22.53	22.59	22.25	22.25	584833
2013-10-31	22.20	22.41	22.10	22.10	534870
2013-11-01	22.10	22.23	21.82	22.12	578934
2013-11-04	22.14	22.36	21.98	22.31	428799
2013-11-05	22.37	22.58	22.20	22.42	709097
2013-11-06	22.52	22.61	22.31	22.54	394666
2013-11-07	22.59	22.66	22.14	22.14	720982
2013-11-08	22.11	23.30	22.10	23.29	1022177
2013-11-11	23.19	23.40	23.04	23.19	441311
2013-11-12	23.18	23.23	22.68	22.75	493991
2013-11-13	22.62	23.00	22.60	23.00	345967
2013-11-14	23.02	23.02	22.79	22.92	456319
2013-11-15	22.90	22.97	22.59	22.73	830782
2013-11-18	22.74	23.15	22.63	22.99	1377715
2013-11-19	22.99	23.14	22.79	23.00	572214
2013-11-20	23.03	23.09	22.72	23.01	430634
2013-11-21	22.99	23.77	22.94	23.57	502436
2013-11-22	23.54	23.76	23.39	23.72	607376
2013-11-25	23.77	24.07	23.72	23.92	508584
2013-11-26	23.98	24.06	23.89	24.00	549910
2013-11-27	24.03	24.06	23.93	24.02	558413
2013-11-29	24.03	24.06	23.85	23.91	319066
2013-12-02	23.99	24.12	23.65	23.67	551914
2013-12-03	23.57	23.74	23.36	23.59	522013
2013-12-04	23.54	23.96	23.41	23.82	508046
2013-12-05	23.70	23.91	23.63	23.91	416056
2013-12-06	24.20	24.46	24.15	24.29	510941
2013-12-09	24.38	24.52	24.10	24.19	435000
2013-12-10	24.17	24.37	23.83	23.85	500826
2013-12-11	23.84	23.88	23.28	23.38	621420
2013-12-12	23.41	24.00	23.37	23.88	550876
2013-12-13	23.94	23.99	23.43	23.65	611669
2013-12-16	23.74	24.52	23.62	24.47	1298931
2013-12-17	24.44	24.57	24.19	24.38	1007060
2013-12-18	24.38	24.89	24.13	24.88	957342
2013-12-19	24.78	24.92	24.51	24.58	962342
2013-12-20	24.56	25.18	24.49	25.18	4069849
2013-12-23	25.27	25.36	24.93	25.29	871608
2013-12-24	25.28	25.46	25.21	25.26	226819
2013-12-26	25.30	25.40	25.08	25.22	635008
2013-12-27	25.19	25.46	25.05	25.45	597495
2013-12-30	25.41	25.54	25.22	25.36	470871
2013-12-31	25.35	25.51	25.32	25.42	495596
2014-01-02	25.35	25.35	24.84	24.87	920457
2014-01-03	24.87	25.02	24.62	24.87	411691
2014-01-06	23.49	24.72	23.49	24.61	1698334
2014-01-07	24.72	25.08	24.59	24.76	850503
2014-01-08	24.72	24.84	24.60	24.77	979660
2014-01-09	24.92	25.07	24.54	24.78	1493167
2014-01-10	25.08	25.08	24.61	24.94	802740
2014-01-13	24.89	24.91	24.40	24.55	633703
2014-01-14	24.72	24.74	24.38	24.59	500720
2014-01-15	24.71	24.87	24.48	24.48	804881
2014-01-16	24.48	24.48	24.10	24.19	754643
2014-01-17	24.22	24.50	24.07	24.44	576245
2014-01-21	24.61	25.08	24.59	24.97	698570
2014-01-22	24.97	25.22	24.84	25.14	643104
2014-01-23	25.07	25.07	24.32	24.86	757319
2014-01-24	24.77	24.93	24.54	24.81	1195879
2014-01-27	24.84	24.97	24.28	24.59	1279984
2014-01-28	24.57	24.88	24.44	24.60	801546
2014-01-29	24.34	24.43	23.84	23.89	542615
2014-01-30	24.09	24.20	23.73	24.08	708185
2014-01-31	23.68	23.92	23.41	23.57	655812
2014-02-03	23.56	23.62	22.65	22.69	1295149
2014-02-04	22.83	23.15	22.46	23.01	815688
2014-02-05	22.96	22.98	22.64	22.79	469863
2014-02-06	22.84	23.00	22.66	23.00	402006
2014-02-07	23.11	23.30	22.82	23.05	451926
2014-02-10	23.04	23.31	22.85	23.09	624757
2014-02-11	23.08	23.59	23.04	23.43	562293
2014-02-12	23.48	23.89	23.41	23.50	394791
2014-02-13	23.30	23.66	23.19	23.63	362943
2014-02-14	23.59	23.82	23.41	23.69	467845
2014-02-18	23.76	23.94	23.63	23.77	1120999
2014-02-19	23.77	23.77	22.83	22.91	885610
2014-02-20	22.98	23.16	22.55	23.00	1200885
2014-02-21	23.07	23.47	22.88	23.30	1099009
2014-02-24	23.29	23.92	23.29	23.78	533036
2014-02-25	23.77	23.77	23.42	23.48	723045
2014-02-26	23.54	23.81	23.39	23.81	410064
2014-02-27	23.75	23.85	23.50	23.71	190419
2014-02-28	23.77	24.18	23.67	23.93	749712
2014-03-03	23.73	24.12	23.48	24.00	876436
2014-03-04	24.30	24.90	24.15	24.77	1151046
2014-03-05	24.73	24.83	24.48	24.68	388347
2014-03-06	24.74	25.02	24.64	24.91	789774
2014-03-07	25.00	25.48	24.96	25.17	978479
2014-03-10	25.19	25.32	24.94	25.19	496472
2014-03-11	25.22	25.33	24.90	25.18	483834
2014-03-12	25.04	25.18	24.69	25.02	522067
2014-03-13	25.12	25.25	24.71	24.81	456342
2014-03-14	24.70	25.08	24.65	24.94	224084
2014-03-17	25.07	25.40	24.91	25.00	411246
2014-03-18	25.01	25.23	24.93	25.21	527502
2014-03-19	25.20	25.78	24.98	25.47	484212
2014-03-20	25.43	26.24	25.31	25.90	832776
2014-03-21	25.95	26.22	25.59	25.63	1120142
2014-03-24	25.72	26.00	25.36	25.54	453887
2014-03-25	25.71	25.79	25.44	25.52	380929
2014-03-26	25.66	25.75	25.09	25.09	680029
2014-03-27	25.13	25.20	24.39	24.44	762147
2014-03-28	24.45	24.90	24.33	24.39	570767
2014-03-31	24.60	25.04	24.55	24.96	481899
2014-04-01	25.07	25.55	24.77	25.47	558788
2014-04-02	25.51	25.51	25.10	25.31	512077
2014-04-03	25.35	25.44	25.15	25.33	271897
2014-04-04	25.40	25.51	24.55	24.65	499431
2014-04-07	24.56	24.65	24.18	24.33	591575
2014-04-08	24.37	24.70	24.10	24.27	560154
2014-04-09	24.36	24.36	23.99	24.25	496681
2014-04-10	24.16	24.39	23.37	23.49	731959
2014-04-11	23.26	23.63	23.07	23.24	509196
2014-04-14	23.54	23.71	23.05	23.37	467212
2014-04-15	23.40	23.71	23.03	23.51	439262
2014-04-16	23.69	23.85	23.52	23.68	387482
2014-04-17	23.68	24.19	23.56	23.99	671182
2014-04-21	23.97	24.09	23.60	23.78	310258
2014-04-22	23.78	24.56	23.15	24.12	585201
2014-04-23	24.14	24.36	23.84	24.15	451941
2014-04-24	24.23	24.37	23.59	23.63	455426
2014-04-25	23.54	23.68	23.19	23.21	891132
2014-04-28	23.39	23.60	22.79	23.02	638256
2014-04-29	23.19	23.36	22.90	23.01	378534
2014-04-30	23.00	23.37	22.72	23.36	502718
2014-05-01	23.37	23.43	22.80	23.03	686311
2014-05-02	23.10	23.62	22.99	23.11	331282
2014-05-05	22.91	23.05	22.63	22.83	460217
2014-05-06	22.73	23.07	22.51	22.69	635891
2014-05-07	22.68	23.01	22.52	22.98	400350
2014-05-08	22.91	23.33	22.71	22.95	613917
2014-05-09	22.88	23.44	22.72	23.43	631085
2014-05-12	23.52	23.97	23.30	23.82	424469
2014-05-13	23.73	23.81	23.42	23.43	370035
2014-05-14	23.32	23.32	22.69	22.89	499524
2014-05-15	22.74	22.85	22.16	22.56	569487
2014-05-16	22.55	22.63	22.20	22.47	276169
2014-05-19	22.33	22.91	22.33	22.90	365489
2014-05-20	22.78	22.78	22.32	22.50	842022
2014-05-21	22.65	22.83	22.38	22.73	366838
2014-05-22	22.79	23.01	22.72	22.93	310199
2014-05-23	22.89	23.25	22.76	23.10	376061
2014-05-27	23.28	23.47	23.03	23.38	329235
2014-05-28	23.27	23.34	22.92	23.04	387760
2014-05-29	23.14	23.14	22.89	23.06	284051
2014-05-30	23.10	23.57	23.10	23.50	1215692
2014-06-02	23.55	24.00	23.44	23.84	715320
2014-06-03	23.74	24.17	23.74	23.92	584728
2014-06-04	23.79	23.92	23.52	23.71	570325
2014-06-05	23.84	24.28	23.51	24.16	508902
2014-06-06	24.29	24.58	24.19	24.44	360408
2014-06-09	24.42	24.86	24.29	24.85	237231
2014-06-10	24.72	24.87	24.60	24.72	339424
2014-06-11	24.60	24.79	24.44	24.52	298953
2014-06-12	24.45	24.56	24.18	24.30	521184
2014-06-13	24.40	24.63	24.07	24.20	393583
2014-06-16	24.14	24.19	23.80	24.10	309967
2014-06-17	24.15	24.80	23.98	24.50	691706
2014-06-18	24.51	24.65	24.25	24.56	460396
2014-06-19	24.61	24.62	24.26	24.38	280013
2014-06-20	24.48	24.70	24.40	24.47	832294
2014-06-23	24.55	24.55	24.35	24.40	270678
2014-06-24	24.29	24.81	24.16	24.26	569739
2014-06-25	24.10	24.52	23.78	24.41	351400
2014-06-26	24.43	24.52	23.96	24.48	187421
2014-06-27	24.31	24.64	24.28	24.55	538589
2014-06-30	24.55	24.62	24.28	24.57	343224
2014-07-01	24.57	25.43	24.50	24.98	850671
2014-07-02	24.90	25.10	24.50	24.53	310323
2014-07-03	24.71	25.10	24.71	25.07	238543
2014-07-07	24.86	24.99	24.66	24.67	255646
2014-07-08	24.53	24.73	24.37	24.41	556712
2014-07-09	24.50	24.64	24.30	24.36	241214
2014-07-10	23.92	24.23	23.73	24.10	382096
2014-07-11	23.98	24.28	23.82	24.13	369459
2014-07-14	24.41	24.52	24.17	24.20	393542
2014-07-15	24.29	24.56	24.13	24.47	371903
2014-07-16	24.65	24.66	24.01	24.06	476144
2014-07-17	23.89	24.03	23.19	23.30	484963
2014-07-18	23.30	23.72	23.26	23.53	379675
2014-07-21	23.30	23.50	23.21	23.41	362442
2014-07-22	22.54	22.55	21.19	21.51	3275729
2014-07-23	21.40	21.42	20.87	21.14	2041354
2014-07-24	21.29	21.69	21.18	21.54	1149279
2014-07-25	21.33	21.77	21.23	21.76	699239
2014-07-28	21.78	21.78	21.35	21.39	488649
2014-07-29	21.40	21.54	21.20	21.21	356598
2014-07-30	21.42	21.63	21.29	21.51	431956
2014-07-31	21.28	21.46	20.87	20.87	512761
2014-08-01	20.81	21.00	20.39	20.58	746154
2014-08-04	20.69	20.71	20.24	20.54	453983
2014-08-05	20.49	20.73	20.35	20.60	534863
2014-08-06	20.48	20.90	20.48	20.75	527098
2014-08-07	20.75	20.84	20.21	20.29	728480
2014-08-08	20.30	20.50	20.18	20.43	916128
2014-08-11	20.53	20.62	20.32	20.52	591533
2014-08-12	20.37	20.72	20.35	20.50	655648
2014-08-13	20.63	20.75	20.47	20.62	458325
2014-08-14	20.61	20.80	20.42	20.46	383793
2014-08-15	20.66	20.71	20.11	20.34	828090
2014-08-18	20.53	20.98	20.51	20.96	745003
2014-08-19	20.91	21.03	20.76	20.83	403431
2014-08-20	20.76	20.86	20.54	20.66	706796
2014-08-21	20.65	21.20	20.53	21.06	569993
2014-08-22	20.99	21.25	20.86	21.10	477184
2014-08-25	21.21	21.35	21.04	21.21	366012
2014-08-26	21.22	21.41	21.20	21.34	346977
2014-08-27	21.35	21.37	21.17	21.22	290625
2014-08-28	21.10	21.18	20.97	21.02	390958
2014-08-29	21.06	21.21	20.96	21.17	315996
2014-09-02	21.12	21.54	21.07	21.48	746696
2014-09-03	21.63	21.63	21.15	21.19	381896
2014-09-04	21.28	21.39	21.10	21.16	605668
2014-09-05	21.05	21.27	20.92	21.18	619514
2014-09-08	21.08	21.42	21.00	21.40	435808
2014-09-09	21.33	21.33	20.96	21.05	356896
2014-09-10	21.12	21.50	21.11	21.46	370582
2014-09-11	21.22	21.67	21.13	21.52	476234
2014-09-12	21.58	21.74	21.35	21.53	547953
2014-09-15	21.38	21.50	21.16	21.18	720551
2014-09-16	21.16	21.40	20.98	21.09	710258
2014-09-17	21.07	21.30	20.92	21.15	606435
2014-09-18	21.26	21.74	21.18	21.70	645250
2014-09-19	21.82	22.22	21.74	21.80	2716575
2014-09-22	21.67	21.76	21.31	21.33	980501
2014-09-23	21.22	21.33	20.91	20.91	638686
2014-09-24	20.92	20.99	20.70	20.90	710914
2014-09-25	20.78	20.80	20.49	20.49	616941
2014-09-26	20.52	20.64	20.30	20.49	450033
2014-09-29	20.20	20.54	20.20	20.43	489996
2014-09-30	20.48	20.51	20.11	20.14	994474
2014-10-01	20.02	20.40	19.89	19.95	1554806
2014-10-02	19.87	20.37	19.85	20.25	718330
2014-10-03	20.45	20.66	20.45	20.50	476678
2014-10-06	20.57	20.61	20.20	20.28	397430
2014-10-07	20.11	20.23	19.88	19.92	706198
2014-10-08	19.94	20.35	19.82	20.32	920622
2014-10-09	20.24	20.27	19.75	19.75	576623
2014-10-10	19.72	20.12	19.61	19.62	555448
2014-10-13	19.60	20.12	19.50	19.82	607065
2014-10-14	20.22	20.65	20.19	20.28	1065708
2014-10-15	19.88	19.98	19.22	19.74	1027116
2014-10-16	19.33	20.22	19.33	20.11	788292
2014-10-17	20.25	20.27	19.92	20.11	841899
2014-10-20	19.96	20.33	19.96	20.10	504412
2014-10-21	20.37	21.34	20.23	20.95	1120591
2014-10-22	21.28	21.28	20.87	20.89	858410
2014-10-23	21.16	21.60	21.04	21.42	1291066
2014-10-24	21.46	21.70	21.30	21.69	748184
2014-10-27	21.57	21.76	21.39	21.75	719054
2014-10-28	21.79	22.35	21.79	22.34	663622
2014-10-29	22.35	22.70	22.12	22.63	615722
2014-10-30	22.47	22.81	22.26	22.61	468819
2014-10-31	23.08	23.28	22.75	23.03	768977
2014-11-03	23.05	23.28	22.73	22.80	606286
2014-11-04	22.73	22.73	22.10	22.44	888612
2014-11-05	22.58	22.69	22.34	22.57	551329
2014-11-06	22.55	22.80	22.40	22.71	529811
2014-11-07	22.64	22.68	22.43	22.55	494041
2014-11-10	22.60	22.97	22.45	22.86	978779
2014-11-11	22.90	22.99	22.70	22.77	548456
2014-11-12	22.72	23.00	22.69	22.99	549502
2014-11-13	22.99	22.99	22.71	22.71	42086
2014-11-14	22.58	22.69	22.29	22.37	388904
2014-11-17	22.29	22.36	22.16	22.28	316651
2014-11-18	22.26	22.58	22.26	22.37	492454
2014-11-19	22.39	22.39	21.80	22.03	620275
2014-11-20	21.87	22.41	21.85	22.41	362233
2014-11-21	22.61	22.70	22.09	22.16	419286
2014-11-24	22.26	22.49	22.11	22.44	299535
2014-11-25	22.47	22.61	22.19	22.50	386659
2014-11-26	22.47	22.65	22.38	22.60	311384
2014-11-28	22.64	22.71	21.86	21.89	246651
2014-12-01	21.79	21.89	21.35	21.41	623275
2014-12-02	21.51	21.90	21.43	21.68	338682
2014-12-03	21.65	21.98	21.59	21.88	389260
2014-12-04	21.82	21.84	21.57	21.74	533670
2014-12-05	21.88	22.48	21.88	22.08	583795
2014-12-08	21.94	22.47	21.73	21.89	511690
2014-12-09	21.56	22.27	21.45	22.25	486301
2014-12-10	22.14	22.30	21.28	21.28	666288
2014-12-11	21.32	21.61	21.24	21.31	452895
2014-12-12	21.19	21.66	21.15	21.41	891999
2014-12-15	21.52	21.66	21.26	21.33	809829
2014-12-16	21.23	21.78	21.05	21.36	644355
2014-12-17	21.44	22.16	21.34	22.16	795684
2014-12-18	22.40	22.55	22.22	22.55	576664
2014-12-19	22.49	22.64	22.09	22.12	2756246
2014-12-22	22.30	22.53	22.17	22.37	631254
2014-12-23	22.50	22.72	22.38	22.52	410688
2014-12-24	22.53	22.61	22.24	22.50	182651
2014-12-26	22.63	22.70	22.40	22.53	159206
2014-12-29	22.55	23.05	22.50	22.93	379942
2014-12-30	22.86	23.03	22.71	22.77	368964
2014-12-31	22.88	22.88	22.46	22.51	490547
2015-01-02	22.69	22.69	21.83	22.25	720510
2015-01-05	22.05	22.05	21.41	21.45	448834
2015-01-06	21.45	21.65	20.73	20.85	662654
2015-01-07	21.12	21.17	20.75	20.88	730326
2015-01-08	21.17	21.50	21.05	21.47	1080813
2015-01-09	21.54	21.54	20.59	20.60	594997
2015-01-12	20.54	20.65	20.32	20.38	511788
2015-01-13	20.51	20.89	20.23	20.38	573329
2015-01-14	20.07	20.21	19.71	20.17	660965
2015-01-15	20.17	20.23	19.64	19.76	1082455
2015-01-16	19.64	20.40	19.64	20.36	620676
2015-01-20	20.36	20.44	19.90	20.21	640835
2015-01-21	20.17	20.41	20.03	20.21	648671
2015-01-22	20.10	21.65	19.93	21.58	1276857
2015-01-23	21.60	21.60	20.80	20.84	716584
2015-01-26	20.77	20.98	20.46	20.82	493359
2015-01-27	20.45	20.63	20.32	20.47	567939
2015-01-28	20.50	20.56	19.76	19.84	663820
2015-01-29	19.89	20.21	19.70	20.16	718714
2015-01-30	19.90	20.26	19.80	19.85	601589
2015-02-02	19.99	20.73	19.82	20.67	819057
2015-02-03	20.90	21.39	20.82	21.20	739793
2015-02-04	21.05	21.32	20.90	20.91	395376
2015-02-05	21.06	21.51	21.00	21.44	378921
2015-02-06	21.70	22.18	21.66	21.98	563789
2015-02-09	21.80	21.81	21.51	21.56	520632
2015-02-10	21.77	21.80	21.28	21.70	314470
2015-02-11	21.58	21.65	21.13	21.30	556349
2015-02-12	21.56	21.97	21.43	21.96	373124
2015-02-13	21.94	22.23	21.89	22.06	473986
2015-02-17	21.96	22.30	21.76	22.28	386904
2015-02-18	22.10	22.20	21.67	21.74	330507
2015-02-19	21.54	21.91	21.37	21.70	243844
2015-02-20	21.59	22.02	21.24	22.00	401912
2015-02-23	21.86	22.11	21.73	22.09	474059
2015-02-24	22.20	22.53	22.07	22.24	368236
2015-02-25	22.22	22.44	21.99	22.22	338220
2015-02-26	22.19	22.61	22.16	22.59	463183
2015-02-27	22.48	22.66	22.27	22.39	662719
2015-03-02	22.44	22.73	22.34	22.53	563772
2015-03-03	22.41	22.59	22.19	22.28	557053
2015-03-04	22.11	22.37	22.03	22.28	646136
2015-03-05	22.24	22.46	21.91	22.42	351571
2015-03-06	22.43	23.04	22.25	22.56	502153
2015-03-09	22.56	22.95	22.48	22.92	501962
2015-03-10	22.58	22.66	22.29	22.43	475577
2015-03-11	22.45	22.71	22.31	22.62	401230
2015-03-12	22.85	23.31	22.66	23.23	718908
2015-03-13	23.24	23.25	22.69	23.21	541768
2015-03-16	23.21	23.28	22.91	23.09	476723
2015-03-17	22.93	23.41	22.78	23.36	615514
2015-03-18	23.22	23.68	22.87	22.97	635715
2015-03-19	22.86	22.99	22.49	22.95	662363
2015-03-20	23.08	23.55	22.98	23.48	1095230
2015-03-23	23.46	23.52	23.00	23.25	446573
2015-03-24	23.25	23.33	22.96	22.97	285191
2015-03-25	22.93	23.00	22.55	22.57	329837
2015-03-26	22.59	22.81	22.29	22.75	393788
2015-03-27	22.76	22.76	22.40	22.67	259186
2015-03-30	22.85	23.46	22.82	23.26	597398
2015-03-31	23.16	23.33	22.96	23.22	669388
2015-04-01	23.08	23.31	22.83	23.21	667628
2015-04-02	23.50	23.65	23.33	23.56	679510
2015-04-06	23.32	23.55	23.02	23.38	690185
2015-04-07	23.27	23.68	23.19	23.41	348446
2015-04-08	23.35	23.59	23.23	23.42	271576
2015-04-09	23.37	23.42	23.02	23.30	318415
2015-04-10	23.28	23.29	23.03	23.28	312735
2015-04-13	23.27	24.32	23.19	24.29	1235031
2015-04-14	24.23	24.51	23.90	24.47	943843
2015-04-15	24.53	24.93	24.33	24.80	799960
2015-04-16	24.67	24.84	24.28	24.69	537057
2015-04-17	24.37	24.54	24.13	24.42	868633
2015-04-20	24.62	24.72	24.42	24.70	553932
2015-04-21	24.85	24.91	24.27	24.42	441034
2015-04-22	24.41	24.80	24.17	24.80	581968
2015-04-23	24.65	24.75	24.42	24.53	397629
2015-04-24	24.56	24.56	24.11	24.24	445742
2015-04-27	24.24	24.58	23.79	23.97	470993
2015-04-28	23.97	24.61	23.90	24.60	456957
2015-04-29	24.53	24.85	24.46	24.62	464177
2015-04-30	24.54	24.67	24.12	24.21	694561
2015-05-01	24.33	24.40	23.86	23.95	375777
2015-05-04	23.96	24.36	23.92	24.26	320095
2015-05-05	24.12	24.41	24.02	24.11	475796
2015-05-06	24.19	24.47	23.90	24.46	428796
2015-05-07	24.38	24.46	24.05	24.26	259131
2015-05-08	24.39	24.46	24.10	24.33	289104
2015-05-11	24.39	24.55	24.24	24.35	492163
2015-05-12	24.33	24.63	24.02	24.49	404635
2015-05-13	24.51	24.69	24.22	24.66	536164
2015-05-14	24.78	24.86	24.47	24.77	463321
2015-05-15	24.70	24.88	24.19	24.37	323293
2015-05-18	24.41	24.93	24.29	24.84	401729
2015-05-19	24.95	25.22	24.90	25.16	630783
2015-05-20	25.09	25.09	24.72	24.81	455291
2015-05-21	24.65	24.95	24.41	24.58	809191
2015-05-22	24.59	24.72	24.30	24.31	657724
2015-05-26	24.14	24.37	23.76	24.09	679384
2015-05-27	24.22	24.65	23.99	24.58	938574
2015-05-28	24.58	24.63	24.26	24.48	423106
2015-05-29	24.40	24.49	24.04	24.19	445426
2015-06-01	24.33	24.41	23.85	24.10	658295
2015-06-02	24.09	24.45	23.99	24.21	684854
2015-06-03	24.38	24.88	24.18	24.85	1346889
2015-06-04	24.75	24.85	24.43	24.58	278301
2015-06-05	24.79	25.10	24.74	25.09	366913
2015-06-08	25.00	25.24	24.88	25.07	356632
2015-06-09	25.16	25.60	25.02	25.40	747944
2015-06-10	25.70	25.92	25.52	25.68	510412
2015-06-11	25.60	25.71	25.33	25.65	466649
2015-06-12	25.56	25.70	25.38	25.56	362118
2015-06-15	25.26	25.56	24.96	25.42	653088
2015-06-16	25.33	25.79	25.23	25.69	489146
2015-06-17	25.80	25.80	25.03	25.06	453636
2015-06-18	25.17	25.43	24.89	25.38	641810
2015-06-19	25.33	25.44	25.13	25.30	805893
2015-06-22	25.59	25.86	25.39	25.81	547030
2015-06-23	25.82	26.36	25.82	26.36	922535
2015-06-24	26.27	26.55	25.94	25.97	2021316
2015-06-25	26.04	26.30	25.87	26.05	880099
2015-06-26	26.18	26.68	25.93	26.60	1530505
2015-06-29	26.12	26.47	25.59	25.64	830652
2015-06-30	26.01	26.25	25.68	25.76	624641
2015-07-01	26.08	26.37	25.80	26.11	657287
2015-07-02	26.04	26.14	25.33	25.52	572639
2015-07-06	25.09	25.67	24.99	25.60	655040
2015-07-07	25.46	25.51	24.77	25.41	747600
2015-07-08	25.09	25.32	25.03	25.18	612497
2015-07-09	25.63	25.72	25.32	25.57	559178
2015-07-10	26.02	26.11	25.69	25.79	489579
2015-07-13	26.02	26.23	25.86	25.93	435662
2015-07-14	25.74	26.07	25.66	26.04	316907
2015-07-15	26.15	26.33	26.04	26.17	436919
2015-07-16	26.39	26.45	26.02	26.09	709173
2015-07-17	26.04	26.04	25.54	25.76	743172
2015-07-20	25.86	26.03	25.71	25.96	359996
2015-07-21	26.28	26.52	25.69	25.96	808723
2015-07-22	25.99	26.52	25.92	26.34	634547
2015-07-23	26.48	26.54	25.67	25.75	702016
2015-07-24	25.65	25.83	25.37	25.38	673418
2015-07-27	25.16	25.35	24.95	25.23	408383
2015-07-28	25.40	25.40	24.86	25.14	707471
2015-07-29	25.20	25.38	24.98	25.20	545818
2015-07-30	25.13	25.35	25.03	25.35	340139
2015-07-31	25.32	25.40	24.96	25.27	637992
2015-08-03	25.23	25.40	24.93	25.19	320801
2015-08-04	25.24	25.54	25.18	25.34	296494
2015-08-05	25.46	25.85	25.29	25.52	390551
2015-08-06	25.57	25.67	25.23	25.41	368043
2015-08-07	25.35	25.60	24.98	25.21	386745
2015-08-10	25.40	25.77	25.24	25.75	442234
2015-08-11	25.42	25.57	25.05	25.26	336400
2015-08-12	25.07	25.07	24.39	24.79	483607
2015-08-13	24.77	25.18	24.66	24.82	375435
2015-08-14	24.80	25.19	24.75	25.18	327306
2015-08-17	24.98	25.47	24.73	25.24	602992
2015-08-18	25.27	25.48	25.01	25.12	352105
2015-08-19	24.97	25.10	24.58	24.60	552606
2015-08-20	24.32	24.41	23.94	23.97	780392
2015-08-21	23.31	24.14	23.18	23.89	1066775
2015-08-24	22.60	23.60	22.37	22.66	1087786
2015-08-25	23.42	23.42	22.09	22.11	1302832
2015-08-26	22.69	23.12	22.31	23.04	935833
2015-08-27	23.26	23.57	23.04	23.21	1229421
2015-08-28	23.12	23.59	23.04	23.42	748857
2015-08-31	23.22	23.85	23.21	23.76	742668
2015-09-01	23.21	23.39	22.56	22.63	751784
2015-09-02	23.00	23.15	22.64	23.15	739469
2015-09-03	23.09	23.54	23.00	23.33	527378
2015-09-04	23.06	23.45	23.03	23.29	526166
2015-09-08	23.72	24.13	23.56	24.07	603203
2015-09-09	24.24	24.46	23.71	23.74	913156
2015-09-10	23.70	24.37	23.65	24.16	814900
2015-09-11	23.94	24.17	23.80	24.13	634227
2015-09-14	24.11	24.32	23.99	24.23	675901
2015-09-15	24.32	24.57	24.17	24.48	318206
2015-09-16	24.45	24.53	24.21	24.45	370292
2015-09-17	24.43	24.82	23.96	24.04	825921
2015-09-18	23.67	23.68	23.20	23.28	1622551
2015-09-21	23.50	23.94	23.32	23.70	738569
2015-09-22	23.34	23.65	23.22	23.39	489664
2015-09-23	23.44	23.71	23.34	23.50	380338
2015-09-24	23.25	23.66	23.25	23.63	592026
2015-09-25	23.99	24.25	23.73	23.76	718332
2015-09-28	23.61	23.76	23.43	23.49	578481
2015-09-29	23.56	23.71	23.39	23.50	501573
2015-09-30	23.78	23.86	23.53	23.77	806049
2015-10-01	23.82	23.89	23.41	23.64	816668
2015-10-02	23.20	23.38	22.44	23.36	860225
2015-10-05	23.20	23.82	22.83	23.69	699881
2015-10-06	23.56	23.70	23.31	23.51	781232
2015-10-07	23.65	24.00	23.53	23.99	726837
2015-10-08	23.94	24.23	23.76	24.23	619840
2015-10-09	24.31	24.50	24.04	24.19	928595
2015-10-12	24.18	24.56	24.02	24.49	575721
2015-10-13	24.36	24.65	24.17	24.18	455535
2015-10-14	24.17	24.17	23.12	23.24	599574
2015-10-15	23.43	23.64	23.08	23.63	597156
2015-10-16	23.71	23.80	23.35	23.57	422805
2015-10-19	23.50	23.75	23.41	23.58	628368
2015-10-20	23.79	24.24	23.55	24.19	571129
2015-10-21	24.19	24.35	23.69	23.74	725350
2015-10-22	23.84	24.53	23.84	24.26	430575
2015-10-23	24.44	24.79	24.28	24.79	469927
2015-10-26	24.67	24.80	24.31	24.68	450620
2015-10-27	24.49	24.83	24.40	24.63	734225
2015-10-28	24.68	25.80	24.68	25.78	702551
2015-10-29	25.71	26.09	25.37	25.49	616595
2015-10-30	25.40	25.56	24.79	24.93	490058
2015-11-02	25.01	25.38	24.94	25.34	363945
2015-11-03	25.30	25.68	25.19	25.49	460710
2015-11-04	25.56	25.68	25.41	25.55	448082
2015-11-05	25.52	26.14	25.39	25.94	423309
2015-11-06	26.19	26.97	26.15	26.65	655981
2015-11-09	26.69	26.92	26.34	26.54	524338
2015-11-10	26.43	26.74	26.24	26.68	462952
2015-11-11	26.79	26.87	26.25	26.36	408814
2015-11-12	26.10	26.25	25.67	25.70	316947
2015-11-13	25.48	25.68	25.24	25.40	1271647
2015-11-16	25.38	25.92	25.20	25.88	343837
2015-11-17	25.98	26.47	25.78	26.12	559682
2015-11-18	26.14	26.44	25.89	26.44	588851
2015-11-19	26.44	26.48	26.15	26.41	309541
2015-11-20	26.56	26.84	26.48	26.69	441841
2015-11-23	26.65	26.88	26.51	26.61	312937
2015-11-24	26.43	26.94	26.29	26.83	388996
2015-11-25	26.82	26.98	26.69	26.93	207197
2015-11-27	26.91	26.91	26.60	26.86	225964
2015-11-30	26.94	27.10	26.78	26.90	405244
2015-12-01	27.05	27.23	26.74	26.90	364350
2015-12-02	26.93	26.98	26.14	26.15	706025
2015-12-03	26.35	26.48	25.59	25.62	998909
2015-12-04	25.65	26.30	25.57	26.25	646353
2015-12-07	26.13	26.20	25.44	25.72	786454
2015-12-08	25.41	25.58	25.08	25.19	731051
2015-12-09	25.12	25.27	24.60	24.86	1121574
2015-12-10	24.87	25.14	24.61	24.84	659088
2015-12-11	24.46	24.64	23.84	24.04	901894
2015-12-14	24.01	24.38	23.73	24.09	1065074
2015-12-15	24.37	24.76	24.31	24.71	1001629
2015-12-16	24.91	25.03	24.21	24.77	941797
2015-12-17	24.83	24.86	24.16	24.30	1033715
2015-12-18	24.09	24.14	23.48	23.98	4131849
2015-12-21	24.09	24.34	23.83	24.18	921718
2015-12-22	24.26	24.30	23.71	24.13	718679
2015-12-23	24.25	24.60	24.21	24.55	650104
2015-12-24	24.50	24.76	24.44	24.58	241419
2015-12-28	24.45	24.56	24.08	24.56	397015
2015-12-29	24.71	24.87	24.49	24.79	416093
2015-12-30	24.74	24.74	24.40	24.41	393707
2015-12-31	24.27	24.47	23.97	23.99	742145
2016-01-04	23.50	23.64	23.07	23.21	1010045
2016-01-05	23.26	23.37	22.98	23.27	824968
2016-01-06	22.81	23.24	22.60	22.96	933841
2016-01-07	22.54	22.84	22.23	22.41	942718
2016-01-08	22.70	22.72	21.88	21.90	840341
2016-01-11	22.04	22.17	21.74	21.90	734384
2016-01-12	22.15	22.15	21.46	21.90	786372
2016-01-13	21.97	22.06	20.95	21.10	941969
2016-01-14	21.24	21.71	20.92	21.53	978441
2016-01-15	20.88	21.00	20.37	20.89	1119854
2016-01-19	21.15	21.23	20.47	20.59	780021
2016-01-20	20.25	20.78	19.80	20.54	1194851
2016-01-21	20.54	20.73	20.06	20.10	923496
2016-01-22	20.40	20.57	20.13	20.52	759769
2016-01-25	20.36	20.50	19.47	19.51	1076914
2016-01-26	19.20	20.23	19.20	19.63	1666833
2016-01-27	19.40	19.90	19.27	19.57	1497998
2016-01-28	19.92	20.72	19.90	20.47	1265511
2016-01-29	20.47	20.91	20.35	20.88	1249205
2016-02-01	20.77	20.81	20.47	20.59	819352
2016-02-02	20.32	20.33	19.74	19.87	916916
2016-02-03	20.10	20.13	19.30	20.06	972213
2016-02-04	20.06	20.52	19.87	20.18	809490
2016-02-05	20.17	20.48	19.75	19.76	986698
2016-02-08	19.46	19.72	19.11	19.62	1151761
2016-02-09	19.33	19.82	19.33	19.67	869274
2016-02-10	19.82	20.21	19.51	19.52	635144
2016-02-11	18.80	19.15	18.69	18.96	968576
2016-02-12	19.36	19.96	19.34	19.87	659484
2016-02-16	20.22	20.78	19.96	20.57	733334
2016-02-17	20.76	20.89	20.21	20.31	697403
2016-02-18	20.35	20.39	19.76	19.86	692167
2016-02-19	19.72	20.00	19.72	19.92	781092
2016-02-22	20.18	20.34	20.07	20.22	828405
2016-02-23	20.17	20.23	19.67	19.79	794495
2016-02-24	19.51	19.67	19.20	19.60	701985
2016-02-25	19.59	19.92	19.52	19.86	694687
2016-02-26	20.10	20.46	19.98	20.35	487667
2016-02-29	20.33	20.38	19.89	19.92	594509
2016-03-01	19.92	19.92	19.92	20.79	621138
2016-03-02	20.74	21.14	20.63	21.14	564839
2016-03-03	21.14	21.14	21.14	21.54	676714
2016-03-04	21.54	21.54	21.54	21.88	764819
2016-03-07	21.72	21.91	21.58	21.83	539217
2016-03-08	21.63	21.71	20.98	20.98	735511
2016-03-09	20.98	20.98	20.98	20.88	476586
2016-03-10	21.00	21.12	20.49	21.02	630061
2016-03-11	21.09	21.53	21.02	21.48	473712
2016-03-14	21.41	21.50	21.07	21.34	410912
2016-03-15	21.34	21.34	21.34	20.86	466425
2016-03-16	20.73	21.05	20.59	20.66	1018544
2016-03-17	20.62	20.97	20.31	20.93	1086827
2016-03-18	21.08	21.55	21.06	21.37	1489022
2016-03-21	21.37	21.53	21.11	21.36	451281
2016-03-22	21.18	21.37	21.01	21.30	413076
2016-03-23	21.23	21.28	20.87	20.88	446931
2016-03-24	20.88	20.88	20.88	20.85	324284
2016-03-28	20.93	21.04	20.73	20.86	275755
2016-03-29	20.77	21.08	20.44	21.06	650144
2016-03-30	21.12	21.60	21.11	21.40	645527
2016-03-31	21.34	21.48	20.96	21.31	950666
2016-04-01	21.13	21.48	20.97	21.43	610805
2016-04-04	21.42	21.54	21.22	21.37	360216
2016-04-05	21.37	21.37	21.37	20.77	431687
2016-04-06	20.83	21.04	20.63	20.98	459025
2016-04-07	20.79	20.80	20.19	20.34	461846
2016-04-08	20.57	20.94	20.39	20.51	276389
2016-04-11	20.66	21.07	20.61	20.69	383924
2016-04-12	20.78	21.13	20.67	20.96	850114
2016-04-13	21.22	21.97	21.18	21.97	626024
2016-04-14	21.94	22.39	21.75	22.08	473297
2016-04-15	22.05	22.27	21.88	22.08	413566
2016-04-18	21.89	22.32	21.88	22.25	269851
2016-04-19	22.35	22.59	22.25	22.58	560468
2016-04-20	22.58	23.02	22.52	22.83	654381
2016-04-21	23.07	23.71	22.89	23.60	848499
2016-04-22	23.68	23.88	23.49	23.71	622274
2016-04-25	23.70	23.70	23.37	23.54	558471
2016-04-26	23.62	23.99	23.58	23.85	1058832
2016-04-27	23.77	23.94	23.49	23.74	594605
2016-04-28	23.49	23.76	23.40	23.46	412308
2016-04-29	23.43	23.61	23.28	23.49	614867
2016-05-02	23.59	23.66	23.31	23.56	463457
2016-05-03	23.15	23.27	22.78	23.08	455723
2016-05-04	22.86	23.20	22.49	22.63	565323
2016-05-05	22.76	22.83	22.44	22.46	569118
2016-05-06	22.32	22.69	22.13	22.68	603065
2016-05-09	22.58	22.87	22.42	22.51	627269
2016-05-10	22.69	22.87	22.55	22.76	771391
2016-05-11	22.74	22.86	22.54	22.56	391014
2016-05-12	22.70	22.86	22.22	22.35	623595
2016-05-13	22.27	22.62	21.74	21.88	882870
2016-05-16	21.98	22.44	21.98	22.31	925229
2016-05-17	22.24	22.67	21.99	22.05	763937
2016-05-18	22.04	23.20	22.04	23.14	785386
2016-05-19	23.01	23.36	22.50	22.77	386958
2016-05-20	22.88	23.40	22.84	23.36	1122424
2016-05-23	23.29	23.47	23.04	23.27	537597
2016-05-24	23.46	23.94	23.29	23.89	605436
2016-05-25	24.00	24.18	23.88	24.02	887864
2016-05-26	24.02	24.02	23.59	23.64	459732
2016-05-27	23.62	23.95	23.57	23.95	490839
2016-05-31	24.05	24.05	23.79	23.89	479601
2016-06-01	23.68	23.97	23.51	23.94	409901
2016-06-02	23.81	23.94	23.66	23.93	292582
2016-06-03	23.60	23.60	22.84	23.45	557839
2016-06-06	23.46	23.97	23.46	23.85	377234
2016-06-07	23.85	23.86	23.61	23.66	271567
2016-06-08	23.60	23.76	23.47	23.71	336687
2016-06-09	23.51	23.51	23.11	23.33	423563
2016-06-10	23.05	23.22	22.78	22.80	638733
2016-06-13	22.65	22.76	22.30	22.38	611356
2016-06-14	22.24	22.51	21.76	21.87	716049
2016-06-15	21.93	22.29	21.78	21.94	894540
2016-06-16	21.70	21.77	21.35	21.68	699388
2016-06-17	21.76	22.08	21.67	21.85	1541415
2016-06-20	22.49	22.62	22.12	22.13	628153
2016-06-21	22.19	22.32	21.96	22.21	464657
2016-06-22	22.26	22.76	22.16	22.76	2493308
2016-06-23	23.01	23.04	22.76	22.84	2003244
2016-06-24	21.51	21.91	21.43	21.64	2604597
2016-06-27	21.30	21.36	20.50	20.54	1296796
2016-06-28	20.94	21.21	20.70	21.13	943213
2016-06-29	21.38	21.77	21.24	21.69	666297
2016-06-30	23.11	23.21	22.38	22.69	1582945
2016-07-01	22.54	22.64	22.08	22.24	642274
2016-07-05	21.93	21.97	21.28	21.42	442447
2016-07-06	21.19	21.64	20.98	21.54	525338
2016-07-07	21.61	22.07	21.49	21.71	682753
2016-07-08	22.11	22.49	22.04	22.29	654318
2016-07-11	22.51	22.68	22.35	22.59	325867
2016-07-12	22.93	23.26	22.89	23.19	663409
2016-07-13	23.12	23.27	22.97	23.26	598595
2016-07-14	23.77	23.98	23.58	23.92	1047443
2016-07-15	24.09	24.15	23.70	23.99	663612
2016-07-18	23.96	24.09	23.78	23.79	428683
2016-07-19	23.62	23.96	23.62	23.75	234783
2016-07-20	23.92	23.92	23.55	23.66	292101
2016-07-21	23.47	23.51	23.03	23.19	601030
2016-07-22	23.24	23.80	23.02	23.74	506250
2016-07-25	23.63	23.84	23.57	23.65	507174
2016-07-26	23.58	23.85	23.53	23.84	366350
2016-07-27	23.82	24.11	23.79	23.86	341625
2016-07-28	23.80	24.02	23.67	23.94	403182
2016-07-29	23.92	24.02	23.62	23.82	587824
2016-08-01	23.81	23.95	23.63	23.67	383773
2016-08-02	23.72	23.73	23.46	23.57	300949
2016-08-03	23.59	23.98	23.59	23.87	465274
2016-08-04	23.85	24.14	23.85	24.07	392547
2016-08-05	24.60	24.94	24.15	24.87	604316
2016-08-08	24.89	25.00	24.55	24.66	582636
2016-08-09	24.67	24.84	24.60	24.63	367810
2016-08-10	24.56	24.61	24.29	24.30	378273
2016-08-11	24.30	24.50	24.26	24.26	388536
2016-08-12	24.08	24.20	23.94	24.15	265352
2016-08-15	23.69	23.99	22.46	23.44	2193707
2016-08-16	23.28	23.79	23.15	23.65	696077
2016-08-17	23.57	23.96	23.57	23.83	556170
2016-08-18	23.82	23.95	23.71	23.83	459769
2016-08-19	23.80	23.88	23.69	23.75	456800
2016-08-22	23.72	24.01	23.69	23.99	451560
2016-08-23	24.05	24.19	24.01	24.05	243974
2016-08-24	24.06	24.23	24.00	24.10	238596
2016-08-25	24.09	24.30	24.03	24.29	377485
2016-08-26	24.34	24.58	24.22	24.42	505534
2016-08-29	24.41	24.74	24.40	24.67	410631
2016-08-30	24.75	24.97	24.69	24.92	288260
2016-08-31	24.96	25.09	24.65	24.90	407375
2016-09-01	25.00	25.08	24.48	24.67	368900
2016-09-02	24.76	24.93	24.48	24.91	325321
2016-09-06	24.91	24.99	24.29	24.37	476613
2016-09-07	24.32	24.66	24.24	24.64	403746
2016-09-08	24.71	24.82	24.50	24.59	409339
2016-09-09	24.55	24.81	24.52	24.53	681817
2016-09-12	24.35	24.52	24.05	24.38	903900
2016-09-13	24.11	24.35	23.79	24.11	565469
2016-09-14	24.02	24.14	23.77	23.80	290496
2016-09-15	23.86	24.05	23.76	24.00	323313
2016-09-16	23.87	23.88	23.64	23.67	943467
2016-09-19	23.86	24.00	23.53	23.59	1149017
2016-09-20	23.77	23.90	23.59	23.59	585454
2016-09-21	23.78	23.98	23.55	23.69	468934
2016-09-22	23.83	23.96	23.75	23.90	656387
2016-09-23	23.80	24.04	23.70	23.77	798566
2016-09-26	23.55	23.56	23.15	23.16	479459
2016-09-27	23.04	23.28	22.99	23.24	545762
2016-09-28	23.38	23.44	23.18	23.42	605317
2016-09-29	23.51	23.55	22.97	23.00	736850
2016-09-30	23.17	23.47	23.05	23.20	1057253
2016-10-03	23.00	23.26	22.95	23.01	719379
2016-10-04	23.02	23.20	22.97	23.08	640326
2016-10-05	23.24	23.65	23.17	23.38	564152
2016-10-06	23.10	23.25	22.92	23.19	520076
2016-10-07	23.08	23.30	22.90	23.24	547586
2016-10-10	23.45	23.62	23.25	23.30	520944
2016-10-11	23.28	23.44	22.98	23.09	481246
2016-10-12	23.13	23.27	23.00	23.06	471797
2016-10-13	22.79	22.81	22.23	22.42	797265
2016-10-14	22.78	22.99	22.51	22.66	673034
2016-10-17	22.65	23.05	22.65	22.85	798794
2016-10-18	23.10	23.40	22.80	23.25	744117
2016-10-19	23.40	23.75	23.30	23.65	665565
2016-10-20	23.65	23.80	23.30	23.45	639585
2016-10-21	22.70	23.30	22.70	23.15	653301
2016-10-24	23.50	24.10	23.35	24.10	662479
2016-10-25	24.05	24.15	23.65	23.65	593376
2016-10-26	23.60	23.95	23.55	23.70	591121
2016-10-27	23.95	24.00	23.65	23.75	738529
2016-10-28	23.70	23.85	23.43	23.50	526726
2016-10-31	23.55	23.70	23.30	23.50	489130
2016-11-01	23.60	23.80	23.02	23.30	519805
2016-11-02	23.15	23.20	22.85	22.95	469451
2016-11-03	23.10	23.30	22.95	23.15	325388
2016-11-04	23.15	23.48	22.95	23.05	381287
2016-11-07	23.55	24.05	23.50	24.00	440137
2016-11-08	23.85	24.00	23.65	23.80	352642
2016-11-09	24.30	25.55	24.15	25.50	916555
2016-11-10	25.90	27.00	25.60	26.55	1261654
2016-11-11	26.55	27.70	26.35	27.60	1104030
2016-11-14	28.00	29.00	27.75	28.45	1122598
2016-11-15	28.10	28.88	27.85	28.65	859723
2016-11-16	28.50	28.95	28.30	28.75	940416
2016-11-17	28.65	29.35	28.60	28.85	804583
2016-11-18	28.85	29.00	28.65	28.75	993707
2016-11-21	28.95	29.10	28.60	28.90	418158
2016-11-22	29.10	29.20	28.83	29.20	589389
2016-11-23	29.40	29.45	28.90	29.25	668434
2016-11-25	29.15	29.40	29.07	29.40	246636
2016-11-28	29.05	29.35	28.35	28.40	415052
2016-11-29	28.35	28.70	28.30	28.45	558766
2016-11-30	28.95	29.05	28.50	28.55	746758
2016-12-01	28.90	29.50	28.75	29.40	805877
2016-12-02	29.40	29.40	28.50	28.50	856492
2016-12-05	28.90	29.35	28.80	29.30	641391
2016-12-06	29.50	29.68	29.05	29.15	758385
2016-12-07	29.25	29.80	29.05	29.69	471525
2016-12-08	29.95	30.45	29.50	30.25	699339
2016-12-09	30.25	30.33	29.80	30.25	440534
2016-12-12	30.10	30.25	29.25	29.18	543620
2016-12-13	29.30	29.65	28.95	29.45	498925
2016-12-14	29.10	29.75	29.00	29.10	548601
2016-12-15	29.45	30.10	29.29	29.90	740256
2016-12-16	30.05	30.35	29.60	29.75	2662301
2016-12-19	29.80	30.00	29.35	29.95	515550
2016-12-20	30.30	30.55	30.10	30.55	346727
2016-12-21	31.00	31.15	30.50	31.05	532160
2016-12-22	31.05	31.45	30.90	31.35	637162
2016-12-23	31.30	31.45	31.15	31.30	295978
2016-12-27	31.40	31.70	31.15	31.60	256147
2016-12-28	31.75	31.75	31.15	31.30	371652
2016-12-29	31.35	31.60	30.90	31.10	400663
2016-12-30	31.15	31.40	31.00	31.05	435268
2017-01-03	31.65	32.00	30.90	31.15	580142
2017-01-04	31.20	32.05	31.20	31.95	741627
2017-01-05	31.85	32.08	31.25	31.65	833399
2017-01-06	31.80	32.00	31.40	31.45	470496
2017-01-09	31.05	31.15	30.74	30.90	429169
2017-01-10	30.80	31.48	30.75	31.40	488107
2017-01-11	31.30	31.60	31.00	31.60	380234
2017-01-12	31.40	31.45	30.40	30.95	414825
2017-01-13	31.25	31.73	30.70	30.90	662272
2017-01-17	30.40	30.50	29.70	29.85	720783
2017-01-18	30.05	30.05	29.60	30.05	545186
2017-01-19	30.05	30.13	29.55	29.80	521953
2017-01-20	29.80	30.20	29.70	29.95	506446
2017-01-23	29.85	30.15	29.60	30.00	343147
2017-01-24	30.23	30.85	30.00	30.65	402412
2017-01-25	31.25	31.35	30.85	31.00	543743
2017-01-26	29.90	30.90	29.35	30.60	921576
2017-01-27	30.35	30.50	29.90	30.00	432966
2017-01-30	29.65	29.85	29.10	29.60	563454
2017-01-31	29.50	29.90	29.40	29.70	483027
2017-02-01	30.10	30.50	29.55	29.60	515372
2017-02-02	29.30	29.50	28.80	29.05	564627
2017-02-03	29.80	29.85	29.30	29.80	548782
2017-02-06	29.50	29.80	29.45	29.50	277711
2017-02-07	29.70	29.75	29.15	29.40	287989
2017-02-08	29.10	29.25	28.60	29.20	423270
2017-02-09	29.35	29.95	29.20	29.90	327897
2017-02-10	30.00	30.28	29.80	30.20	499169
2017-02-13	30.40	30.85	30.40	30.65	398490
2017-02-14	30.65	31.23	30.43	31.10	528433
2017-02-15	31.20	31.48	31.05	31.35	389296
2017-02-16	31.30	31.60	31.05	31.55	580094
2017-02-17	31.45	31.45	31.10	31.40	339727
2017-02-21	31.50	31.75	31.25	31.60	503877
2017-02-22	31.45	31.85	31.30	31.75	263846
2017-02-23	31.75	31.85	31.30	31.75	414942
2017-02-24	31.10	31.50	31.05	31.40	316744
2017-02-27	31.35	31.63	31.25	31.60	310693
2017-02-28	31.40	31.65	30.93	31.00	416365
2017-03-01	31.75	32.40	31.70	32.30	562157
2017-03-02	32.35	32.35	31.25	31.30	466490
2017-03-03	31.30	31.65	31.30	31.50	531683
2017-03-06	31.15	31.53	30.60	31.30	305392
2017-03-07	31.35	31.75	31.15	31.40	525812
2017-03-08	31.95	31.95	31.10	31.10	583114
2017-03-09	31.15	31.55	31.15	31.36	550160
2017-03-10	31.55	31.55	30.60	31.25	628332
2017-03-13	31.05	31.55	31.00	31.35	386729
2017-03-14	31.05	31.40	30.75	31.30	381870
2017-03-15	31.45	31.85	31.20	31.25	633210
2017-03-16	31.50	32.00	31.35	31.85	535564
2017-03-17	31.95	32.00	31.35	31.80	1023013
2017-03-20	31.70	31.80	31.25	31.30	541194
2017-03-21	31.50	31.60	28.70	28.75	1802839
2017-03-22	28.55	29.29	28.10	29.10	911848
2017-03-23	29.10	30.00	28.95	29.40	742955
2017-03-24	29.50	29.75	29.08	29.40	631709
2017-03-27	28.45	29.45	28.25	29.30	823879
2017-03-28	29.15	30.08	29.10	29.90	530272
2017-03-29	29.85	30.00	29.55	29.80	436397
2017-03-30	29.85	30.80	29.85	30.65	491271
2017-03-31	30.60	30.75	30.20	30.25	559950
2017-04-03	30.35	30.45	29.60	29.80	854695
2017-04-04	29.65	30.25	29.65	30.15	559975
2017-04-05	30.60	30.75	29.65	29.75	687451
2017-04-06	29.70	30.18	29.45	30.05	587274
2017-04-07	29.70	30.25	29.60	30.05	538204
2017-04-10	30.10	30.35	29.50	29.75	558215
2017-04-11	29.55	30.25	29.40	30.20	613855
2017-04-12	30.15	30.30	29.55	29.70	447822
2017-04-13	29.50	29.75	28.90	28.95	499513
2017-04-17	29.05	29.70	28.80	29.60	610973
2017-04-18	29.25	29.75	28.95	29.55	533601
2017-04-19	29.90	30.20	29.45	29.50	714465
2017-04-20	29.95	30.70	29.65	30.65	1242064
2017-04-21	30.50	31.00	30.30	30.60	624248
2017-04-24	31.60	31.80	31.10	31.25	736608
2017-04-25	31.55	31.75	31.10	31.15	512855
2017-04-26	31.15	31.85	31.05	31.60	678764
2017-04-27	31.65	31.75	31.05	31.20	459896
2017-04-28	31.20	31.30	30.40	30.45	393702
2017-05-01	30.75	30.98	30.30	30.70	612667
2017-05-02	30.80	30.80	30.20	30.50	421197
2017-05-03	30.20	30.93	30.10	30.80	462087
2017-05-04	31.10	31.48	30.75	30.85	322062
2017-05-05	30.95	30.95	30.33	30.65	353318
2017-05-08	30.60	30.80	30.30	30.70	434331
2017-05-09	30.70	30.95	30.10	30.40	450106
2017-05-10	30.25	30.50	29.75	29.95	880268
2017-05-11	29.85	29.85	29.10	29.45	877591
2017-05-12	29.05	29.55	28.98	29.55	832383
2017-05-15	29.55	29.95	29.55	29.85	509668
2017-05-16	29.90	30.05	29.50	30.05	474561
2017-05-17	28.95	29.25	28.40	28.75	1000850
2017-05-18	28.75	29.38	28.55	29.05	763890
2017-05-19	29.05	29.55	29.00	29.10	604601
2017-05-22	29.25	29.40	28.90	29.35	346272
2017-05-23	29.40	29.85	29.10	29.65	349634
2017-05-24	29.65	29.75	29.15	29.55	363108
2017-05-25	29.55	29.90	29.25	29.50	381263
2017-05-26	29.40	29.55	29.15	29.20	270478
2017-05-30	29.00	29.15	28.58	29.00	449262
2017-05-31	29.00	29.00	28.20	28.70	378155
2017-06-01	28.90	29.45	28.55	29.40	413045
2017-06-02	29.10	29.75	29.00	29.20	525789
2017-06-05	29.25	29.50	29.10	29.10	505673
2017-06-06	28.75	29.05	28.55	28.85	446913
2017-06-07	28.80	29.28	28.75	28.95	483225
2017-06-08	28.95	30.60	28.75	30.10	821508
2017-06-09	30.35	31.70	30.15	31.20	805404
2017-06-12	31.20	31.90	30.95	31.03	586792
2017-06-13	31.20	31.40	30.53	30.75	598153
2017-06-14	30.35	30.75	29.80	30.45	799916
2017-06-15	30.20	30.70	30.05	30.45	384894
2017-06-16	30.25	30.35	29.95	30.35	1260733
2017-06-19	30.60	30.80	30.10	30.30	416715
2017-06-20	30.20	30.20	29.70	29.85	373177
2017-06-21	29.95	29.95	29.45	29.70	654802
2017-06-22	29.65	29.75	29.20	29.50	300066
2017-06-23	29.50	29.55	29.20	29.40	533055
2017-06-26	29.40	29.85	29.20	29.45	381242
2017-06-27	29.60	29.93	29.45	29.70	404627
2017-06-28	29.90	30.40	29.90	30.30	384433
2017-06-29	30.95	31.20	30.28	30.75	478761
2017-06-30	30.90	30.90	30.30	30.50	457487
2017-07-03	30.65	31.45	30.65	31.15	278774
2017-07-05	31.15	31.15	30.60	31.00	407963
2017-07-06	31.00	31.05	30.50	30.60	434085
2017-07-07	30.70	30.95	30.40	30.75	287461
2017-07-10	30.70	30.80	30.35	30.45	292677
2017-07-11	30.50	30.70	30.20	30.55	320164
2017-07-12	30.35	30.90	30.35	30.70	339510
2017-07-13	30.80	30.80	30.43	30.65	258672
2017-07-14	30.20	30.65	30.10	30.45	407995
2017-07-17	30.45	30.50	30.15	30.30	246288
2017-07-18	30.00	30.45	29.90	30.25	283698
2017-07-19	30.30	30.50	30.05	30.25	359518
2017-07-20	30.80	30.95	30.05	30.80	483732
2017-07-21	31.00	31.05	30.30	30.35	421116
2017-07-24	30.45	30.85	30.30	30.80	374795
2017-07-25	31.30	31.48	31.13	31.25	643096
2017-07-26	31.25	31.25	30.20	30.25	393640
2017-07-27	30.35	30.60	29.95	30.05	543985
2017-07-28	30.00	30.10	29.60	29.95	482404
2017-07-31	30.05	30.33	29.85	30.05	314904
2017-08-01	30.25	30.25	29.90	30.25	294561
2017-08-02	30.20	30.35	29.85	30.10	253347
2017-08-03	30.00	30.15	29.70	29.85	281534
2017-08-04	30.15	30.43	30.00	30.30	312408
2017-08-07	30.30	30.30	29.85	30.00	343323
2017-08-08	29.95	30.50	29.80	30.05	596860
2017-08-09	29.65	29.85	29.40	29.75	554720
2017-08-10	29.50	29.60	28.85	28.90	552715
2017-08-11	28.65	29.15	28.40	28.55	354680
2017-08-14	28.95	29.45	28.75	29.45	319225
2017-08-15	29.65	29.80	29.05	29.05	251068
2017-08-16	29.10	29.30	28.83	28.95	285873
2017-08-17	28.75	29.05	28.25	28.30	540509
2017-08-18	27.90	28.58	27.65	28.40	380391
2017-08-21	28.30	28.65	28.15	28.55	363787
2017-08-22	28.75	29.00	28.65	28.95	380649
2017-08-23	28.60	29.10	28.50	29.05	360913
2017-08-24	29.20	29.35	28.85	29.35	520655
2017-08-25	29.40	29.75	29.30	29.45	403466
2017-08-28	29.50	29.60	28.95	29.30	451052
2017-08-29	28.85	29.10	28.60	29.00	451731
2017-08-30	29.05	29.30	28.85	29.05	381986
2017-08-31	29.15	29.30	28.93	29.05	339750
2017-09-01	29.10	29.40	28.95	29.15	226701
2017-09-05	28.95	29.15	28.00	28.05	550986
2017-09-06	28.25	28.58	28.10	28.25	458846
2017-09-07	28.25	28.25	27.20	27.55	706837
2017-09-08	27.50	28.45	27.50	28.15	1054844
2017-09-11	28.65	29.50	28.65	29.25	898677
2017-09-12	29.35	30.20	29.35	30.05	813105
2017-09-13	30.00	30.60	29.85	30.26	1063810
2017-09-14	30.45	30.50	29.58	29.70	967684
2017-09-15	29.70	29.95	29.55	29.70	2226194
2017-09-18	29.80	30.18	29.80	29.95	737137
2017-09-19	29.95	30.43	29.95	30.35	678131
2017-09-20	30.20	30.85	30.05	30.70	894581
2017-09-21	30.55	30.90	30.40	30.50	567139
2017-09-22	30.35	30.80	30.25	30.70	344334
2017-09-25	30.55	31.05	30.40	30.75	487371
2017-09-26	30.85	31.10	30.65	30.95	475860
2017-09-27	31.25	32.30	31.15	32.00	798849
2017-09-28	32.05	32.35	31.50	32.30	748945
2017-09-29	32.20	32.70	32.05	32.05	629404
2017-10-02	31.85	32.45	31.75	32.30	640879
2017-10-03	32.50	32.50	31.70	32.15	569892
2017-10-04	32.10	32.15	31.55	31.75	428247
2017-10-05	31.75	32.35	31.55	32.05	450854
2017-10-06	32.20	32.40	31.69	31.95	436076
2017-10-09	32.05	32.20	31.80	31.95	3589583
2017-10-10	32.25	32.53	32.10	32.50	442639
2017-10-11	32.25	32.43	31.85	32.10	607987
2017-10-12	32.10	32.20	31.65	31.70	502731
2017-10-13	31.65	31.98	31.25	31.45	695122
2017-10-16	31.60	32.15	31.60	32.05	533069
2017-10-17	32.25	32.30	31.55	31.55	607069
2017-10-18	31.75	32.05	31.48	31.50	720598
2017-10-19	32.10	32.28	31.05	31.85	709930
2017-10-20	32.35	32.70	32.10	32.35	734533
2017-10-23	32.25	32.40	31.80	32.00	475284
2017-10-24	32.25	32.40	32.08	32.15	497844
2017-10-25	32.25	32.35	31.55	32.00	575615
2017-10-26	32.00	32.48	32.00	32.25	386726
2017-10-27	32.10	32.40	31.95	32.25	505982
2017-10-30	31.95	32.05	31.10	31.30	660537
2017-10-31	31.25	31.80	31.20	31.60	732215
2017-11-01	32.10	32.30	31.35	31.90	770147
2017-11-02	32.00	32.55	31.75	32.55	970893
2017-11-03	32.40	32.51	31.90	32.40	630469
2017-11-06	32.15	32.50	32.00	32.00	344565
2017-11-07	31.90	32.20	31.05	31.20	562760
2017-11-08	30.90	31.10	30.53	31.10	523791
2017-11-09	30.75	31.10	30.30	30.70	487232
2017-11-10	30.85	31.10	30.60	30.60	307409
2017-11-13	30.40	31.25	30.25	31.20	525210
2017-11-14	30.95	31.35	30.90	31.25	351765
2017-11-15	30.75	31.40	30.65	31.15	569538
2017-11-16	31.40	31.45	31.05	31.10	439739
2017-11-17	30.80	31.35	30.70	31.25	333165
2017-11-20	31.35	31.75	31.20	31.75	327836
2017-11-21	31.90	32.03	31.60	31.95	504919
2017-11-22	31.90	32.15	31.60	31.60	438330
2017-11-24	31.80	31.80	31.18	31.30	214032
2017-11-27	31.30	31.65	31.30	31.35	282101
2017-11-28	31.45	32.68	31.25	32.65	696950
2017-11-29	32.95	34.00	32.80	33.65	579144
2017-11-30	33.90	34.02	33.20	33.25	471432
2017-12-01	33.30	33.50	31.85	33.30	592250
2017-12-04	34.10	34.45	34.00	34.20	919008
2017-12-05	34.20	34.20	33.13	33.15	597994
2017-12-06	33.00	33.40	32.90	33.35	373871
2017-12-07	32.95	33.45	32.75	33.35	456567
2017-12-08	33.60	33.60	33.15	33.25	466064
2017-12-11	33.25	33.40	32.60	32.80	458691
2017-12-12	33.05	33.25	32.60	32.85	406640
2017-12-13	32.80	33.10	32.43	32.41	540820
2017-12-14	32.55	32.75	31.60	31.85	612062
2017-12-15	31.95	33.00	31.75	32.70	2988093
2017-12-18	32.70	33.25	32.55	33.00	427335
2017-12-19	33.10	33.10	32.65	32.90	474028
2017-12-20	33.15	33.20	32.35	32.70	402269
2017-12-21	32.95	33.20	32.75	33.00	383131
2017-12-22	33.00	33.00	32.60	32.75	256460
2017-12-26	32.75	32.90	32.20	32.35	238961
2017-12-27	32.40	32.45	31.98	32.10	482835
2017-12-28	32.35	32.35	32.05	32.20	326324
2017-12-29	32.30	32.30	31.45	31.45	525620
2018-01-02	31.70	31.80	31.33	31.60	471397
2018-01-03	31.55	31.65	31.15	31.45	565617
2018-01-04	31.75	32.10	31.35	31.35	773410
2018-01-05	31.60	32.08	31.40	32.05	642869
2018-01-08	32.10	32.40	31.75	32.40	515682
2018-01-09	32.45	33.05	32.35	33.00	536388
2018-01-10	33.05	33.80	32.98	33.55	556465
2018-01-11	33.65	34.15	33.50	34.00	726953
2018-01-12	34.15	34.55	34.00	34.55	756644
2018-01-16	34.80	34.95	34.10	34.35	903390
2018-01-17	34.45	34.80	34.00	34.75	760055
2018-01-18	34.70	34.80	34.20	34.55	734838
2018-01-19	34.35	35.10	34.25	35.05	577357
2018-01-22	35.00	35.15	34.70	35.15	484410
2018-01-23	35.20	35.25	34.50	35.15	579467
2018-01-24	35.40	35.55	35.00	35.20	846564
2018-01-25	35.55	35.55	34.05	34.45	1209113
2018-01-26	34.55	34.80	33.95	34.70	811650
2018-01-29	34.60	34.73	33.70	33.75	611683
2018-01-30	33.45	33.75	33.25	33.65	887301
2018-01-31	33.65	33.93	33.45	33.55	648692
2018-02-01	33.40	34.20	33.20	34.20	536590
2018-02-02	34.00	34.40	33.70	33.95	589674
2018-02-05	33.40	33.90	32.20	32.30	997677
2018-02-06	31.50	32.55	31.20	32.25	992181
2018-02-07	32.20	32.55	31.95	32.20	933217
2018-02-08	32.25	32.35	31.00	31.00	814793
2018-02-09	31.40	32.00	30.90	31.70	1006801
2018-02-12	31.80	32.30	31.43	32.10	850546
2018-02-13	31.85	32.10	31.60	32.00	710675
2018-02-14	31.80	32.90	31.80	32.70	824853
2018-02-15	32.85	33.20	32.00	32.70	1144818
2018-02-16	32.50	32.80	32.35	32.45	1303531
2018-02-20	32.30	32.80	32.30	32.55	659626
2018-02-21	32.55	33.05	32.35	32.50	949942
2018-02-22	32.70	32.73	31.75	31.85	1015689
2018-02-23	31.90	32.38	31.90	32.30	704202
2018-02-26	32.35	32.60	31.95	32.60	233018
2018-02-27	32.60	32.90	31.95	31.95	574387
2018-02-28	32.15	32.35	31.45	31.50	589117
2018-03-01	31.45	31.85	31.25	31.60	749387
2018-03-02	31.40	32.45	31.10	32.35	431880
2018-03-05	32.05	32.90	31.85	32.70	490705
2018-03-06	32.75	33.10	32.50	33.00	663437
2018-03-07	32.60	33.35	32.60	33.00	969090
2018-03-08	33.05	33.25	32.43	32.80	502818
2018-03-09	33.15	33.50	32.88	33.45	462928
2018-03-12	33.45	33.70	33.27	33.55	417718
2018-03-13	33.65	33.75	33.45	33.51	700583
2018-03-14	33.60	33.80	32.95	33.10	987076
2018-03-15	33.20	33.58	33.05	33.50	760550
2018-03-16	33.55	34.10	33.45	33.60	2562128
2018-03-19	33.45	33.55	32.70	33.15	880043
2018-03-20	33.35	33.35	32.70	32.80	486678
2018-03-21	32.75	33.15	32.55	32.80	357474
2018-03-22	32.45	32.55	31.70	31.75	772577
2018-03-23	31.80	31.90	30.90	31.00	999263
2018-03-26	31.45	32.10	31.25	32.05	639522
2018-03-27	32.05	32.30	31.25	31.35	1357844
2018-03-28	31.35	31.85	31.05	31.65	802678
2018-03-29	31.90	32.05	31.65	31.80	714939
2018-04-02	31.60	31.90	30.60	31.10	1091410
2018-04-03	31.20	31.73	31.00	31.55	813952
2018-04-04	31.05	31.90	31.02	31.85	520915
2018-04-05	32.05	32.20	31.65	32.15	341625
2018-04-06	31.75	32.00	30.95	31.30	577778
2018-04-09	31.45	31.85	31.05	31.15	492890
2018-04-10	31.50	31.78	31.25	31.70	357800
2018-04-11	31.40	31.60	31.20	31.45	408973
2018-04-12	31.70	32.15	31.35	32.00	297312
2018-04-13	32.15	32.20	31.45	31.50	320368
2018-04-16	31.70	32.00	31.50	31.75	447142
2018-04-17	31.85	31.95	31.00	31.10	457485
2018-04-18	31.15	31.35	30.80	30.85	744930
2018-04-19	32.10	32.75	30.95	32.60	1466804
2018-04-20	32.65	33.45	32.61	33.25	918604
2018-04-23	33.35	33.65	33.25	33.35	738782
2018-04-24	33.65	33.85	32.90	33.05	738862
2018-04-25	33.00	33.30	32.75	32.90	515982
2018-04-26	32.75	33.35	32.65	33.30	915449
2018-04-27	33.35	33.75	33.30	33.60	864231
2018-04-30	33.60	33.78	33.05	33.05	910531
2018-05-01	33.00	33.50	32.55	33.40	484140
2018-05-02	33.25	33.70	33.00	33.20	522142
2018-05-03	33.00	33.38	32.55	33.05	697356
2018-05-04	33.00	33.90	32.65	33.55	691921
2018-05-07	33.55	33.80	33.30	33.50	409845
2018-05-08	33.50	33.90	33.50	33.80	451265
2018-05-09	34.00	34.30	33.63	34.00	411223
2018-05-10	34.00	34.30	33.70	34.15	372800
2018-05-11	34.00	34.30	33.95	34.20	344022
2018-05-14	34.35	34.35	33.93	34.05	291988
2018-05-15	34.05	34.50	33.98	34.30	606486
2018-05-16	34.30	34.60	34.10	34.20	478938
2018-05-17	34.25	34.45	34.10	34.20	333266
2018-05-18	34.25	34.33	34.00	34.00	366895
2018-05-21	34.10	34.65	34.10	34.65	404487
2018-05-22	34.65	34.85	34.50	34.55	812876
2018-05-23	34.45	34.55	34.10	34.40	666309
2018-05-24	34.25	34.45	33.65	34.40	416863
2018-05-25	34.15	34.45	33.95	34.15	410941
2018-05-29	33.75	34.15	33.35	33.70	578518
2018-05-30	34.05	34.45	33.85	34.10	916760
2018-05-31	34.05	34.15	33.40	33.50	687575
2018-06-01	34.10	34.30	33.95	34.00	534140
2018-06-04	34.15	34.50	34.05	34.45	455930
2018-06-05	34.30	34.60	34.15	34.40	434150
2018-06-06	34.50	35.15	34.40	35.15	819832
2018-06-07	35.20	35.45	34.90	35.10	481938
2018-06-08	35.15	35.30	34.90	35.05	558416
2018-06-11	35.05	35.20	34.30	34.55	571194
2018-06-12	34.70	34.80	34.20	34.40	459687
2018-06-13	34.40	34.73	34.05	34.16	495546
2018-06-14	34.35	34.35	33.40	34.00	794888
2018-06-15	33.80	34.28	33.50	34.00	1699778
2018-06-18	33.80	34.40	33.60	34.25	469155
2018-06-19	34.00	34.85	33.90	34.85	646047
2018-06-20	35.10	35.10	34.75	34.85	762229
2018-06-21	34.75	35.20	34.48	34.65	817064
2018-06-22	34.85	35.00	34.15	34.25	1891756
2018-06-25	34.05	34.10	33.50	33.70	698920
2018-06-26	33.75	33.75	33.30	33.65	988586
2018-06-27	33.55	33.80	33.08	33.15	844301
2018-06-28	33.20	33.60	33.10	33.60	755653
2018-06-29	33.75	34.05	32.95	32.95	649030
2018-07-02	32.75	33.50	32.75	33.50	574626
2018-07-03	33.65	33.65	33.05	33.10	405515
2018-07-05	33.45	33.65	33.10	33.60	394780
2018-07-06	33.55	34.00	33.30	33.85	363726
2018-07-09	34.10	35.05	34.00	34.75	618341
2018-07-10	34.70	34.90	33.83	33.95	541579
2018-07-11	33.80	34.05	33.70	33.90	502067
2018-07-12	34.25	34.25	33.40	33.70	478330
2018-07-13	33.55	34.00	33.30	33.35	564470
2018-07-16	33.55	33.85	33.47	33.80	365673
2018-07-17	33.75	33.90	33.45	33.60	347558
2018-07-18	33.60	34.35	33.60	34.05	578704
2018-07-19	34.20	34.20	33.35	34.10	1118037
2018-07-20	34.10	34.15	33.10	33.90	945446
2018-07-23	33.75	34.38	33.65	34.35	675647
2018-07-24	34.35	34.35	33.30	33.70	744391
2018-07-25	33.65	33.65	33.00	33.15	815803
2018-07-26	33.35	33.78	33.35	33.45	421090
2018-07-27	33.45	33.65	33.05	33.25	355497
2018-07-30	33.15	33.45	32.90	32.95	308031
2018-07-31	33.05	33.05	32.45	32.90	431876
2018-08-01	33.00	33.30	32.78	33.15	252722
2018-08-02	32.95	33.73	32.85	33.60	345940
2018-08-03	33.55	33.80	33.10	33.20	305608
2018-08-06	33.25	33.43	32.95	33.30	178334
2018-08-07	33.40	33.90	33.35	33.75	454795
2018-08-08	33.70	34.10	33.65	34.00	538221
2018-08-09	33.95	34.20	33.90	34.00	438150
2018-08-10	33.70	34.50	33.70	34.15	572414
2018-08-13	34.10	34.40	33.78	33.85	589571
2018-08-14	34.00	34.80	34.00	34.35	479186
2018-08-15	34.25	34.55	33.75	33.80	590290
2018-08-16	34.00	34.70	34.00	34.35	377383
2018-08-17	34.25	34.65	34.20	34.55	697352
2018-08-20	34.55	34.78	34.25	34.60	692621
2018-08-21	34.70	35.40	34.40	35.05	882644
2018-08-22	35.00	35.10	34.50	34.75	809028
2018-08-23	34.80	34.80	34.28	34.45	595094
2018-08-24	34.45	34.70	34.40	34.50	572835
2018-08-27	34.60	34.85	34.30	34.45	496204
2018-08-28	34.55	34.60	34.10	34.35	587815
2018-08-29	34.40	34.60	33.98	34.55	369700
2018-08-30	34.45	34.93	34.35	34.65	453800
2018-08-31	34.55	34.90	34.45	34.80	483353
2018-09-04	34.85	35.25	34.60	35.00	456174
2018-09-05	34.95	35.33	34.95	35.10	431369
2018-09-06	35.10	35.20	34.60	34.65	479329
2018-09-07	34.70	34.80	34.35	34.65	469998
2018-09-10	34.90	34.90	34.55	34.75	683727
2018-09-11	34.75	35.13	34.65	34.85	425189
2018-09-12	34.85	34.95	34.15	34.18	406976
2018-09-13	34.25	34.30	33.55	33.75	438014
2018-09-14	33.85	34.35	33.75	34.15	461221
2018-09-17	34.15	34.25	33.75	33.85	375325
2018-09-18	34.00	34.00	33.55	33.75	431940
2018-09-19	33.70	34.38	33.70	34.30	433454
2018-09-20	34.50	34.80	34.40	34.60	444752
2018-09-21	34.60	34.75	34.10	34.10	1840788
2018-09-24	34.00	34.10	33.33	33.50	591866
2018-09-25	33.65	33.75	33.43	33.60	364016
2018-09-26	33.70	33.75	32.95	33.00	470440
2018-09-27	33.05	33.23	32.75	32.80	470586
2018-09-28	32.70	33.05	32.63	32.70	564500
2018-10-01	32.90	32.90	32.44	32.67	629958
2018-10-02	32.56	32.83	32.23	32.37	698750
2018-10-03	32.58	33.20	32.32	33.13	697320
2018-10-04	33.05	33.50	32.59	32.81	700251
2018-10-05	32.99	32.99	32.35	32.66	693440
2018-10-08	32.38	32.75	32.09	32.60	734106
2018-10-09	32.54	32.71	32.36	32.59	532238
2018-10-10	32.64	32.89	31.96	31.98	819543
2018-10-11	31.78	31.88	30.83	30.85	1026863
2018-10-12	31.21	31.33	29.36	30.17	1162156
2018-10-15	30.16	30.79	30.09	30.54	738499
2018-10-16	30.65	30.66	30.11	30.57	943465
2018-10-17	30.50	30.96	29.99	30.85	1178199
2018-10-18	30.30	30.50	29.15	29.22	1215982
2018-10-19	28.88	29.03	28.44	28.47	1093942
2018-10-22	28.43	28.52	27.68	27.74	1200618
2018-10-23	27.19	28.05	27.16	27.79	1515507
2018-10-24	27.74	27.76	26.91	26.95	1263126
2018-10-25	27.20	28.29	26.93	28.03	1048451
2018-10-26	27.74	28.21	27.44	28.02	990109
2018-10-29	28.43	29.10	28.24	28.74	1135978
2018-10-30	28.84	29.04	28.41	28.93	995688
2018-10-31	29.27	29.40	28.68	28.70	832944
2018-11-01	28.98	29.38	28.72	29.30	755407
2018-11-02	29.54	29.81	28.99	29.12	860202
2018-11-05	29.03	29.35	28.75	28.96	586650
2018-11-06	28.86	29.28	28.72	29.19	471607
2018-11-07	29.27	29.39	28.52	29.05	635155
2018-11-08	29.00	29.40	28.99	29.20	486793
2018-11-09	29.14	29.31	28.72	28.91	402238
2018-11-12	28.93	29.19	28.72	28.78	521286
2018-11-13	28.84	29.40	28.84	28.91	384506
2018-11-14	29.28	29.38	28.16	28.59	611410
2018-11-15	28.43	29.44	28.26	29.39	631226
2018-11-16	28.91	29.46	28.78	29.35	587111
2018-11-19	29.48	30.02	29.40	29.65	559688
2018-11-20	29.40	29.90	29.25	29.41	518532
2018-11-21	29.50	30.09	29.17	29.55	377039
2018-11-23	29.44	29.85	29.23	29.57	195845
2018-11-26	29.95	30.45	29.83	30.25	497389
2018-11-27	30.10	30.28	29.80	29.95	484258
2018-11-28	30.00	30.27	29.46	30.24	589141
2018-11-29	29.98	30.26	29.66	30.03	483258
2018-11-30	29.92	30.88	29.92	30.79	825427
2018-12-03	31.25	31.49	30.32	30.62	552854
2018-12-04	30.50	30.50	28.92	29.17	742324
2018-12-06	28.89	29.40	28.47	29.35	1138493
2018-12-07	29.31	29.80	28.91	29.12	840588
2018-12-10	29.06	29.21	28.14	28.42	963369
2018-12-11	28.68	28.99	28.06	28.23	617157
2018-12-12	28.67	29.24	28.23	28.73	749390
2018-12-13	28.79	28.82	28.04	28.07	646740
2018-12-14	27.86	28.36	27.44	27.48	1073547
2018-12-17	27.36	27.91	26.90	27.00	1181043
2018-12-18	27.12	27.48	26.51	26.61	726564
2018-12-19	26.61	26.83	25.56	25.70	835521
2018-12-20	25.55	25.91	25.35	25.63	1375661
2018-12-21	25.59	26.13	25.14	25.21	1519271
2018-12-24	25.04	25.24	24.51	24.55	567521
2018-12-26	24.69	25.79	24.31	25.76	577560
2018-12-27	25.25	25.76	24.89	25.76	593086
2018-12-28	25.74	26.29	25.58	25.94	517484
2018-12-31	26.08	26.34	25.61	26.14	574101
2019-01-02	25.76	26.65	25.76	26.61	1146889
2019-01-03	26.55	26.93	26.25	26.50	522648
2019-01-04	27.07	27.47	26.88	27.16	568847
2019-01-07	27.03	27.63	26.88	27.36	595338
2019-01-08	27.43	27.67	27.04	27.47	632778
2019-01-09	27.56	27.63	27.21	27.55	406104
2019-01-10	27.41	27.64	27.13	27.52	317146
2019-01-11	27.26	27.75	27.22	27.65	402658
2019-01-14	27.49	27.85	27.48	27.67	562549
2019-01-15	27.50	27.89	27.22	27.81	392551
2019-01-16	28.00	28.46	27.86	28.42	623753
2019-01-17	28.22	28.63	28.18	28.53	478919
2019-01-18	28.73	29.14	28.35	29.03	428543
2019-01-22	28.80	29.10	28.47	28.70	373211
2019-01-23	28.71	28.81	28.33	28.54	467117
2019-01-24	28.10	29.02	28.10	28.73	417920
2019-01-25	29.00	29.21	28.75	29.01	403541
2019-01-28	28.85	29.28	28.79	29.27	348890
2019-01-29	29.38	29.56	29.17	29.19	246443
2019-01-30	29.25	29.61	28.94	29.29	585514
2019-01-31	29.16	29.22	28.62	29.18	685605
2019-02-01	29.24	29.48	29.21	29.37	357526
2019-02-04	29.35	29.70	29.25	29.69	301200
2019-02-05	29.66	29.73	29.32	29.47	341819
2019-02-06	29.40	29.66	29.29	29.62	298745
2019-02-07	29.88	30.35	29.70	30.32	815063
2019-02-08	30.19	30.46	30.03	30.36	1226014
2019-02-11	30.35	30.79	30.25	30.75	635577
2019-02-12	30.85	31.21	30.81	31.00	459091
2019-02-13	31.13	31.56	31.05	31.43	582283
2019-02-14	31.16	31.44	30.93	31.23	689757
2019-02-15	31.27	32.20	31.24	32.02	1001142
2019-02-19	31.79	32.81	31.57	32.66	886834
2019-02-20	32.60	33.18	32.41	33.17	663047
2019-02-21	33.15	33.23	32.96	33.17	604902
2019-02-22	33.22	33.27	32.97	33.13	510632
2019-02-25	33.34	33.45	33.02	33.04	614913
2019-02-26	32.99	33.04	32.54	32.55	581949
2019-02-27	32.56	32.83	32.36	32.76	394006
2019-02-28	32.74	32.89	32.56	32.59	482565
2019-03-01	32.83	32.93	32.20	32.50	756308
2019-03-04	32.51	32.58	31.76	32.12	754847
2019-03-05	32.09	32.25	31.67	31.91	460267
2019-03-06	31.69	32.06	30.42	30.65	1225006
2019-03-07	30.45	30.49	29.69	29.75	816655
2019-03-08	29.66	29.98	29.53	29.88	576903
2019-03-11	29.96	30.13	29.81	30.03	454073
2019-03-12	30.05	30.15	29.66	29.81	313097
2019-03-13	29.98	30.12	29.80	29.76	683122
2019-03-14	29.82	29.94	29.69	29.79	360021
2019-03-15	29.93	30.34	29.78	29.86	1260403
2019-03-18	29.95	30.50	29.95	30.24	497406
2019-03-19	30.40	30.40	29.30	29.33	524306
2019-03-20	29.38	29.72	28.65	28.68	873966
2019-03-21	28.39	29.01	28.27	28.64	723839
2019-03-22	28.33	28.33	27.05	27.42	860052
2019-03-25	27.46	27.76	27.15	27.52	460260
2019-03-26	27.73	28.11	27.59	28.05	746273
2019-03-27	28.02	28.18	27.66	28.03	317317
2019-03-28	28.14	28.48	27.87	28.46	492669
2019-03-29	28.74	28.77	28.14	28.22	516691
2019-04-01	28.51	29.30	28.48	29.23	554632
2019-04-02	29.17	29.38	28.92	28.94	775330
2019-04-03	29.29	29.37	28.92	29.08	376387
2019-04-04	29.12	29.55	29.01	29.55	439973
2019-04-05	29.64	29.87	29.35	29.82	294367
2019-04-08	29.69	29.78	29.49	29.60	373573
2019-04-09	29.45	29.52	29.02	29.17	296015
2019-04-10	29.14	29.35	28.85	29.28	670358
2019-04-11	29.45	29.71	29.21	29.36	483424
2019-04-12	29.68	30.04	29.35	30.01	730163
2019-04-15	30.11	30.22	29.37	29.48	465329
2019-04-16	29.63	30.23	29.41	30.18	447247
2019-04-17	30.20	30.49	29.94	30.36	505919
2019-04-18	30.10	30.85	29.78	29.83	609260
2019-04-22	29.74	29.87	29.34	29.39	352953
2019-04-23	29.33	30.17	29.29	30.08	436106
2019-04-24	29.93	30.38	29.90	30.13	417362
2019-04-25	29.87	30.11	29.50	29.92	247362
2019-04-26	29.94	30.48	29.85	30.45	247339
2019-04-29	30.51	31.10	30.50	30.89	303228
2019-04-30	30.97	30.97	30.48	30.48	543795
2019-05-01	30.53	30.76	29.98	30.13	450434
2019-05-02	30.16	30.58	30.09	30.41	277160
2019-05-03	30.58	30.96	30.51	30.75	412710
2019-05-06	30.27	30.77	29.94	30.66	474242
2019-05-07	30.43	30.58	29.96	30.17	254319
2019-05-08	29.96	30.21	29.82	29.83	267312
2019-05-09	29.56	29.88	29.32	29.79	336221
2019-05-10	29.72	29.96	29.27	29.93	265484
2019-05-13	29.31	29.42	28.57	28.65	488690
2019-05-14	28.63	29.30	28.51	29.16	356913
2019-05-15	28.79	28.89	28.35	28.71	298895
2019-05-16	28.81	29.26	28.74	28.85	464949
2019-05-17	28.59	29.03	28.49	28.56	322789
2019-05-20	28.38	28.82	28.25	28.60	417073
2019-05-21	28.71	28.87	28.67	28.85	244433
2019-05-22	28.75	28.85	28.47	28.54	333983
2019-05-23	28.27	28.27	27.76	28.16	513365
2019-05-24	28.26	28.74	28.22	28.59	393871
2019-05-28	28.54	28.54	28.00	28.04	458975
2019-05-29	27.75	28.23	27.43	28.12	394439
2019-05-30	28.09	28.41	27.34	27.62	450867
2019-05-31	27.27	27.32	26.92	27.08	573631
2019-06-03	27.00	27.88	27.00	27.59	636477
2019-06-04	27.91	28.55	27.91	28.52	398236
2019-06-05	28.42	28.42	27.86	28.04	300335
2019-06-06	27.97	28.15	27.52	27.89	259415
2019-06-07	27.78	27.97	27.65	27.89	273695
2019-06-10	28.02	28.48	28.02	28.30	338195
2019-06-11	28.49	28.64	28.23	28.39	370153
2019-06-12	28.35	28.55	28.17	28.15	291747
2019-06-13	28.32	28.54	28.14	28.27	357519
2019-06-14	28.23	28.46	27.91	28.34	408106
2019-06-17	28.31	28.32	27.60	27.70	400795
2019-06-18	27.77	28.55	27.72	28.44	373857
2019-06-19	28.52	28.81	28.28	28.29	408019
2019-06-20	28.40	28.40	27.94	28.25	403113
2019-06-21	28.09	28.49	27.95	28.01	982886
2019-06-24	27.94	28.16	27.55	27.56	453378
2019-06-25	27.61	27.97	27.28	27.86	541014
2019-06-26	28.00	28.20	27.80	27.85	457959
2019-06-27	27.98	28.56	27.98	28.54	708170
2019-06-28	28.89	29.26	28.71	29.04	938120
2019-07-01	29.34	29.41	28.71	28.87	401608
2019-07-02	28.83	28.91	28.33	28.52	284033
2019-07-03	28.62	28.82	28.53	28.69	176272
2019-07-05	28.84	29.16	28.75	29.16	298585
2019-07-08	28.92	29.03	28.69	28.81	477442
2019-07-09	28.57	28.86	28.42	28.83	317789
2019-07-10	28.89	28.89	28.42	28.45	291347
2019-07-11	28.54	28.80	28.29	28.80	349998
2019-07-12	28.93	29.15	28.71	29.10	486870
2019-07-15	29.21	29.21	28.18	28.28	321210
2019-07-16	28.21	28.58	28.03	28.48	385825
2019-07-17	28.24	28.32	27.91	28.16	533604
2019-07-18	27.96	29.18	27.36	28.67	843320
2019-07-19	28.60	29.27	28.60	29.02	606453
2019-07-22	29.01	29.06	28.68	29.00	343386
2019-07-23	29.04	29.27	28.88	29.08	320385
2019-07-24	28.98	29.84	28.98	29.76	513565
2019-07-25	29.79	29.97	29.23	29.31	489694
2019-07-26	29.39	29.79	29.21	29.75	415219
2019-07-29	29.71	29.86	29.35	29.46	245608
2019-07-30	29.28	29.93	29.20	29.90	307152
2019-07-31	29.94	30.23	29.70	29.89	646278
2019-08-01	29.81	30.12	28.61	28.70	662860
2019-08-02	28.52	28.64	27.99	28.52	462752
2019-08-05	27.89	27.89	27.12	27.53	503941
2019-08-06	27.71	27.86	27.10	27.76	349664
2019-08-07	27.21	27.59	26.99	27.45	363835
2019-08-08	27.67	28.42	27.58	28.29	533441
2019-08-09	28.15	28.34	27.83	28.03	239443
2019-08-12	27.63	27.77	27.46	27.47	146321
2019-08-13	27.36	28.31	27.36	27.69	382043
2019-08-14	27.07	27.31	26.62	26.94	480241
2019-08-15	27.09	27.27	26.78	26.87	446139
2019-08-16	27.07	27.54	27.04	27.45	323139
2019-08-19	27.88	28.04	27.74	27.89	201562
2019-08-20	27.79	27.79	27.38	27.47	355029
2019-08-21	27.69	27.69	27.35	27.57	218199
2019-08-22	27.77	27.80	27.30	27.48	175415
2019-08-23	27.35	27.53	26.50	26.64	492320
2019-08-26	26.90	27.08	26.61	27.04	379206
2019-08-27	27.28	27.29	26.47	26.80	537651
2019-08-28	26.71	27.28	26.71	27.07	478592
2019-08-29	27.36	27.61	27.35	27.46	559128
2019-08-30	27.62	27.72	27.31	27.59	305536
2019-09-03	27.40	27.45	26.84	27.14	538990
2019-09-04	27.40	27.53	26.99	27.19	227195
2019-09-05	27.72	28.36	27.57	27.86	439220
2019-09-06	28.02	28.02	27.65	27.84	243459
2019-09-09	28.08	28.71	27.91	28.62	481536
2019-09-10	28.83	29.10	28.62	28.96	378092
2019-09-11	29.16	29.76	28.61	29.50	553114
2019-09-12	29.29	29.83	29.10	29.60	319476
2019-09-13	30.00	30.18	29.75	29.95	563936
2019-09-16	29.59	30.19	29.59	29.90	307138
2019-09-17	29.73	29.73	29.35	29.63	252092
2019-09-18	29.37	29.91	29.35	29.80	304038
2019-09-19	29.78	30.18	29.55	29.59	295904
2019-09-20	29.67	29.89	29.35	29.41	1037472
2019-09-23	29.17	29.56	28.97	29.37	284707
2019-09-24	29.36	29.57	28.82	29.07	453208
2019-09-25	29.99	30.16	29.64	30.08	692413
2019-09-26	29.85	30.09	29.75	29.91	545663
2019-09-27	30.10	30.54	29.76	29.86	328650
2019-09-30	29.99	30.00	29.60	29.61	397208
2019-10-01	29.94	30.10	28.82	28.93	605895
2019-10-02	28.73	28.95	28.35	28.64	361964
2019-10-03	28.47	28.68	28.13	28.64	280822
2019-10-04	28.67	29.04	28.56	29.03	305352
2019-10-07	28.92	29.24	28.77	29.00	248550
2019-10-08	28.84	28.84	28.31	28.34	296776
2019-10-09	28.67	28.90	28.49	28.79	278567
2019-10-10	28.97	29.29	28.87	29.08	342040
2019-10-11	29.77	30.00	29.27	29.30	520267
2019-10-14	29.23	29.33	29.04	29.23	203969
2019-10-15	29.32	29.66	29.15	29.47	356783
2019-10-16	29.41	29.65	29.15	29.37	223201
2019-10-17	29.56	29.56	29.22	29.42	260242
2019-10-18	29.19	29.51	29.18	29.46	310363
2019-10-21	29.62	30.13	29.50	29.68	874598
2019-10-22	30.25	30.59	29.94	30.23	1511325
2019-10-23	30.31	30.40	29.89	30.20	502144
2019-10-24	30.27	30.27	29.87	30.19	418900
2019-10-25	30.12	30.66	30.02	30.33	485353
2019-10-28	30.55	30.93	30.55	30.86	303130
2019-10-29	30.75	31.40	30.64	31.36	920307
2019-10-30	31.36	31.36	30.91	31.04	437947
2019-10-31	30.80	30.88	30.35	30.67	428686
2019-11-01	30.97	31.38	30.78	31.38	648891
2019-11-04	31.58	31.85	31.51	31.77	429689
2019-11-05	31.95	32.01	31.57	31.77	906186
2019-11-06	31.77	31.81	31.48	31.69	280626
2019-11-07	32.00	32.01	31.51	31.61	736551
2019-11-08	31.64	31.71	31.35	31.53	260603
2019-11-11	31.39	31.50	31.23	31.50	346846
2019-11-12	31.47	31.67	31.28	31.57	483087
2019-11-13	31.21	31.43	31.07	31.34	298323
2019-11-14	31.21	31.40	31.13	31.26	282339
2019-11-15	31.44	31.44	31.21	31.32	369080
2019-11-18	31.15	31.40	30.89	31.07	398799
2019-11-19	31.22	31.32	31.05	31.24	317656
2019-11-20	31.12	31.25	30.88	31.11	509297
2019-11-21	31.17	31.17	30.71	30.93	261359
2019-11-22	31.12	31.18	30.90	31.06	154463
2019-11-25	31.10	31.43	31.07	31.27	388527
2019-11-26	31.17	31.36	31.04	31.21	315272
2019-11-27	31.40	31.51	31.26	31.44	244945
2019-11-29	31.39	31.44	31.06	31.10	187547
2019-12-02	31.21	31.44	30.92	30.98	331200
2019-12-03	30.60	30.73	30.33	30.71	284310
2019-12-04	30.94	31.34	30.83	31.22	352574
2019-12-05	31.41	31.44	31.17	31.35	218955
2019-12-06	31.44	31.84	31.35	31.36	495492
2019-12-09	31.28	31.55	31.28	31.42	318465
2019-12-10	31.32	31.58	31.27	31.52	233589
2019-12-11	31.60	31.61	31.15	31.19	306405
2019-12-12	32.00	32.48	31.63	32.37	895440
2019-12-13	32.31	32.50	31.86	32.23	596063
2019-12-16	32.50	32.87	32.15	32.55	1075307
2019-12-17	32.58	32.90	32.54	32.80	502123
2019-12-18	32.97	32.97	32.51	32.51	568305
2019-12-19	32.61	32.70	32.50	32.58	352882
2019-12-20	32.81	32.87	32.43	32.43	2345796
2019-12-23	32.59	32.59	32.03	32.09	373430
2019-12-24	32.14	32.14	31.91	31.91	140478
2019-12-26	32.07	32.12	31.86	31.91	266362
2019-12-27	31.91	31.91	31.60	31.64	261457
2019-12-30	31.70	31.87	31.53	31.54	345341
2019-12-31	31.48	31.76	31.31	31.41	311756
2020-01-02	31.61	31.61	31.05	31.55	493872
2020-01-03	31.09	31.38	30.88	31.22	452423
2020-01-06	30.85	31.17	30.70	31.09	436345
2020-01-07	30.91	31.12	30.66	30.75	214894
2020-01-08	30.65	30.96	30.34	30.82	225739
2020-01-09	30.96	31.02	30.73	30.76	295716
2020-01-10	30.73	30.73	30.44	30.52	372700
2020-01-13	30.53	30.90	30.32	30.89	344360
2020-01-14	30.85	31.00	30.69	30.75	339834
2020-01-15	30.50	30.70	30.28	30.46	349489
2020-01-16	30.73	30.90	30.56	30.84	357544
2020-01-17	31.12	31.15	30.78	30.82	322549
2020-01-21	30.61	30.74	30.27	30.31	386036
2020-01-22	30.39	30.46	30.05	30.25	376383
2020-01-23	30.91	31.12	29.96	30.76	601281
2020-01-24	30.64	30.64	29.72	29.98	435596
2020-01-27	29.44	29.85	29.17	29.48	389595
2020-01-28	29.50	29.55	29.26	29.27	384911
2020-01-29	29.30	29.43	28.82	28.84	385633
2020-01-30	28.84	29.28	28.60	29.28	417565
2020-01-31	28.98	29.13	28.52	28.57	471150
2020-02-03	28.77	29.16	28.77	29.01	584847
2020-02-04	29.49	29.52	29.04	29.07	389663
2020-02-05	29.48	29.79	29.32	29.61	371063
2020-02-06	29.78	29.78	29.21	29.24	281247
2020-02-07	29.05	29.24	28.80	28.85	279698
2020-02-10	28.69	29.09	28.57	29.09	319740
2020-02-11	29.20	29.46	29.10	29.12	310526
2020-02-12	29.42	29.42	28.92	29.05	430143
2020-02-13	28.91	29.46	28.91	29.37	255492
2020-02-14	29.34	29.39	29.11	29.15	184235
2020-02-18	29.02	29.16	28.59	28.78	335233
2020-02-19	28.94	29.05	28.64	28.67	302133
2020-02-20	28.51	29.03	28.51	28.95	280335
2020-02-21	28.86	28.86	28.44	28.61	293988
2020-02-24	27.84	28.11	27.71	27.93	326588
2020-02-25	27.90	27.90	26.93	26.98	527841
2020-02-26	27.23	27.34	26.67	26.71	405085
2020-02-27	26.12	26.85	25.67	25.67	562944
2020-02-28	25.04	25.33	23.87	24.47	1020743
2020-03-02	24.98	26.00	24.49	26.00	831886
2020-03-03	25.85	26.44	25.18	25.28	1293464
2020-03-04	25.57	26.09	24.85	25.95	611253
2020-03-05	25.02	25.48	24.83	25.11	722189
2020-03-06	24.00	24.82	24.00	24.56	1070641
2020-03-09	22.14	22.70	21.06	21.16	899281
2020-03-10	22.13	23.15	21.29	23.13	987364
2020-03-11	22.42	22.56	20.83	21.06	804358
2020-03-12	19.49	20.76	18.30	19.10	1008849
2020-03-13	20.42	20.63	18.96	20.60	1062304
2020-03-16	18.80	19.11	18.13	18.26	958884
2020-03-17	18.65	21.19	18.05	21.09	1028236
2020-03-18	19.55	20.51	18.73	19.82	914243
2020-03-19	19.65	23.00	18.97	22.71	1166303
2020-03-20	22.64	23.31	19.60	20.13	1420347
2020-03-23	20.07	20.30	17.51	17.94	742895
2020-03-24	19.05	19.62	18.03	19.36	776204
2020-03-25	19.31	19.73	17.40	17.58	1050492
2020-03-26	17.76	18.66	17.46	18.20	1424042
2020-03-27	17.51	18.71	17.24	18.04	984127
2020-03-30	18.08	18.76	17.75	18.66	757283
2020-03-31	18.46	19.04	18.22	18.92	623405
2020-04-01	17.91	18.79	17.75	18.28	850291
2020-04-02	18.00	19.14	17.85	19.09	524797
2020-04-03	18.82	19.13	17.59	17.94	561931
2020-04-06	18.96	19.38	18.67	19.23	810211
2020-04-07	20.00	20.53	19.33	19.51	736450
2020-04-08	19.86	21.04	19.47	20.66	680150
2020-04-09	21.20	23.12	20.92	23.04	746224
2020-04-13	22.71	22.71	21.18	21.32	730541
2020-04-14	21.89	21.97	20.45	20.72	470833
2020-04-15	20.00	20.17	19.57	20.12	1388616
2020-04-16	19.98	20.15	18.81	19.43	922689
2020-04-17	20.11	21.15	19.69	20.78	860073
2020-04-20	20.11	21.24	19.97	20.56	855319
2020-04-21	19.53	20.83	19.02	20.05	758841
2020-04-22	20.58	20.88	19.74	19.82	701741
2020-04-23	19.83	20.29	19.58	19.80	431165
2020-04-24	20.00	20.21	19.45	20.05	499589
2020-04-27	19.96	21.74	19.96	21.45	543140
2020-04-28	21.80	22.47	21.50	21.56	742105
2020-04-29	22.63	23.27	22.04	22.78	826287
2020-04-30	22.07	22.16	21.56	21.89	584157
2020-05-01	21.12	21.44	20.66	21.11	524725
2020-05-04	20.49	20.97	20.21	20.86	488663
2020-05-05	21.27	21.41	20.16	20.19	337081
2020-05-06	20.32	20.48	19.41	19.52	447683
2020-05-07	19.88	20.34	19.54	19.63	381400
2020-05-08	20.26	20.89	20.06	20.82	447960
2020-05-11	20.42	20.63	19.67	20.16	630770
2020-05-12	20.18	20.36	19.07	19.08	562941
2020-05-13	18.86	19.05	17.90	18.25	482288
2020-05-14	17.69	18.57	17.21	18.44	489170
2020-05-15	18.30	18.54	18.00	18.48	296015
2020-05-18	19.47	20.50	19.38	20.40	536758
2020-05-19	20.12	20.35	19.19	19.19	359295
2020-05-20	19.71	20.67	19.59	20.49	495361
2020-05-21	20.38	20.70	20.28	20.48	553562
2020-05-22	20.71	20.76	20.13	20.44	337990
2020-05-26	21.43	22.31	21.15	21.94	558728
2020-05-27	21.94	23.95	21.71	23.75	697876
2020-05-28	24.20	24.33	22.82	22.93	792552
2020-05-29	22.42	22.66	21.82	22.23	470190
2020-06-01	22.41	22.48	21.92	21.95	456174
2020-06-02	22.33	22.43	21.58	21.72	463818
2020-06-03	22.47	23.43	22.46	23.08	530500
2020-06-04	22.95	23.71	22.61	23.41	442570
2020-06-05	25.03	25.93	24.55	25.41	752041
2020-06-08	25.34	25.87	25.05	25.55	615239
2020-06-09	24.70	25.84	24.59	25.36	604145
2020-06-10	25.14	25.17	23.82	23.97	660709
2020-06-11	22.75	22.75	21.23	21.08	613729
2020-06-12	22.23	22.23	20.84	21.65	516532
2020-06-15	20.50	22.15	20.40	21.86	568732
2020-06-16	23.13	23.80	22.51	23.44	704021
2020-06-17	23.48	23.53	22.29	22.43	447687
2020-06-18	22.00	23.10	22.00	22.77	380011
2020-06-19	22.93	22.93	21.85	22.40	1628222
2020-06-22	22.01	22.70	21.81	22.54	371916
2020-06-23	23.04	23.24	21.91	21.91	466899
2020-06-24	21.44	21.72	20.94	21.25	536520
2020-06-25	21.06	22.30	21.02	22.27	487177
2020-06-26	21.74	21.74	20.79	20.95	939317
2020-06-29	21.44	22.34	21.44	22.04	426895
2020-06-30	21.80	22.94	21.80	22.74	563618
2020-07-01	22.80	22.93	21.89	21.95	510599
2020-07-02	22.74	23.00	21.61	21.72	408085
2020-07-06	22.41	22.63	21.59	21.79	381156
2020-07-07	21.47	21.63	21.07	21.13	365399
2020-07-08	21.00	21.54	20.44	20.80	517545
2020-07-09	20.54	20.79	19.75	19.76	551601
2020-07-10	19.75	20.93	19.75	20.86	455357
2020-07-13	21.26	21.84	20.60	21.25	1058620
2020-07-14	21.14	21.35	20.58	21.00	332318
2020-07-15	21.39	22.23	21.34	22.09	594907
2020-07-16	21.92	22.45	21.60	21.94	468362
2020-07-17	21.89	22.00	21.35	21.37	427263
2020-07-20	21.27	21.50	21.01	21.26	469501
2020-07-21	21.97	22.95	21.80	22.53	938286
2020-07-22	22.34	22.53	21.54	21.82	743246
2020-07-23	21.92	22.64	21.88	22.37	658815
2020-07-24	22.40	22.77	22.00	22.06	405009
2020-07-27	21.85	21.98	21.47	21.59	433516
2020-07-28	21.44	21.86	21.44	21.60	290602
2020-07-29	21.58	22.05	21.32	22.04	267207
2020-07-30	21.38	21.52	21.10	21.41	319619
2020-07-31	21.24	21.28	20.52	20.93	449899
2020-08-03	21.15	21.43	20.71	21.23	356985
2020-08-04	21.08	21.15	20.79	21.01	244208
2020-08-05	21.32	21.72	21.04	21.65	308576
2020-08-06	21.51	21.89	21.14	21.79	306195
2020-08-07	21.68	22.82	21.43	22.79	360288
2020-08-10	23.00	23.82	22.76	23.30	383438
2020-08-11	23.84	24.29	23.56	23.67	583198
2020-08-12	24.28	24.28	23.06	23.41	294102
2020-08-13	23.06	23.31	22.79	22.90	234787
2020-08-14	22.55	23.52	22.52	23.29	376747
2020-08-17	23.04	23.43	22.76	22.95	343801
2020-08-18	22.93	23.03	22.02	22.08	348930
2020-08-19	22.24	22.61	22.00	22.35	336522
2020-08-20	21.95	22.30	21.91	21.95	310654
2020-08-21	21.78	22.08	21.54	21.78	344057
2020-08-24	22.02	22.72	21.68	22.65	215560
2020-08-25	22.99	22.99	22.38	22.63	186952
2020-08-26	22.55	22.59	21.95	21.97	254782
2020-08-27	22.10	22.60	22.08	22.23	236323
2020-08-28	22.42	22.42	21.82	21.89	310087
2020-08-31	21.69	21.92	21.57	21.58	418761
2020-09-01	21.31	21.89	21.21	21.81	336885
2020-09-02	21.66	22.07	21.16	21.96	324544
2020-09-03	22.16	22.84	21.74	21.82	249450
2020-09-04	22.49	22.57	21.95	22.34	323373
2020-09-08	22.09	22.09	20.65	21.09	432639
2020-09-09	21.24	21.24	20.80	20.97	426554
2020-09-10	21.07	21.07	20.42	20.53	397552
2020-09-11	20.50	20.70	20.36	20.35	374153
2020-09-14	20.50	20.96	20.46	20.81	342315
2020-09-15	20.83	20.85	20.18	20.38	300054
2020-09-16	20.37	20.95	20.17	20.65	439680
2020-09-17	20.31	20.61	20.31	20.53	485822
2020-09-18	20.70	20.70	20.14	20.28	1763085
2020-09-21	19.75	20.05	18.94	19.22	544642
2020-09-22	19.22	19.57	18.73	18.79	349178
2020-09-23	18.91	19.29	18.26	18.27	465114
2020-09-24	18.39	18.85	18.20	18.46	423428
2020-09-25	18.22	18.76	18.11	18.63	387163
2020-09-28	18.96	19.39	18.92	19.31	348220
2020-09-29	19.43	19.43	18.87	19.19	461237
2020-09-30	19.39	19.66	19.18	19.38	376774
2020-10-01	19.43	19.84	19.14	19.83	665562
2020-10-02	19.40	20.85	18.77	20.66	652174
2020-10-05	20.94	21.57	20.81	21.55	470058
2020-10-06	21.93	22.70	21.60	21.64	752638
2020-10-07	21.86	22.40	21.86	22.24	554164
2020-10-08	22.53	22.85	22.32	22.62	437445
2020-10-09	22.76	22.94	22.18	22.22	355619
2020-10-12	22.15	22.73	22.00	22.68	316696
2020-10-13	22.37	22.74	21.72	21.75	391270
2020-10-14	21.66	22.09	21.42	21.44	330065
2020-10-15	21.19	22.03	21.12	22.00	194334
2020-10-16	21.96	22.18	21.64	21.96	301368
2020-10-19	22.23	22.40	21.71	21.74	187670
2020-10-20	22.75	23.44	21.99	22.72	615305
2020-10-21	23.10	23.64	23.09	23.33	447476
2020-10-22	23.44	24.55	23.40	24.39	549194
2020-10-23	24.71	24.97	24.22	24.59	310363
2020-10-26	24.12	24.35	23.82	24.31	323488
2020-10-27	24.11	24.29	23.31	23.34	219693
2020-10-28	22.81	23.26	22.61	22.67	320724
2020-10-29	22.64	23.20	22.16	23.12	384499
2020-10-30	22.94	23.53	22.94	23.41	293589
2020-11-02	23.72	24.09	23.37	23.82	306669
2020-11-03	24.40	24.65	24.07	24.42	436492
2020-11-04	23.47	23.53	22.56	22.65	317713
2020-11-05	22.67	23.63	22.67	23.46	224251
2020-11-06	23.69	23.70	23.11	23.22	227631
2020-11-09	25.20	27.42	24.92	26.64	777798
2020-11-10	26.93	27.75	26.38	27.50	636910
2020-11-11	27.43	27.43	26.13	26.53	335577
2020-11-12	26.01	26.17	25.47	25.84	333731
2020-11-13	26.24	26.78	26.03	26.58	302279
2020-11-16	27.13	27.67	26.82	27.24	625909
2020-11-17	26.59	27.07	26.38	27.03	351513
2020-11-18	26.97	27.23	26.22	26.23	497284
2020-11-19	26.00	26.31	25.59	26.26	389688
2020-11-20	26.00	26.38	25.70	26.37	404785
2020-11-23	26.87	26.87	26.29	26.38	351632
2020-11-24	26.85	27.85	26.85	27.73	456835
2020-11-25	27.31	27.45	26.68	26.99	272216
2020-11-27	26.90	26.96	26.15	26.49	126004
2020-11-30	26.19	26.31	25.22	25.35	367906
2020-12-01	26.04	26.49	25.83	26.19	383196
2020-12-02	26.06	26.66	25.97	26.49	320245
2020-12-03	26.73	26.91	26.12	26.63	275756
2020-12-04	26.94	27.32	26.71	27.29	370591
2020-12-07	26.95	27.45	26.71	27.41	246084
2020-12-08	26.99	27.65	26.99	27.58	374347
2020-12-09	27.90	28.06	27.47	27.65	350654
2020-12-10	27.80	28.40	27.53	28.34	430392
2020-12-11	27.83	28.33	27.66	27.68	382864
2020-12-14	28.21	28.21	27.38	27.72	332491
2020-12-15	27.94	28.45	27.55	28.39	577509
2020-12-16	28.50	28.50	27.98	28.25	428590
2020-12-17	28.21	28.36	27.79	28.23	354157
2020-12-18	28.31	28.54	27.50	27.64	1190978
2020-12-21	27.60	27.87	27.18	27.72	507739
2020-12-22	27.64	27.73	27.00	27.10	286641
2020-12-23	27.29	27.88	27.27	27.73	315829
2020-12-24	27.75	27.75	27.29	27.61	101148
2020-12-28	27.87	28.06	27.54	27.86	272818
2020-12-29	27.89	27.89	27.10	27.24	209614
2020-12-30	27.29	27.74	27.25	27.36	293208
2020-12-31	27.25	27.61	27.08	27.44	391948
2021-01-04	27.69	27.94	26.95	27.59	403944
2021-01-05	27.66	28.11	27.30	27.68	349844
2021-01-06	28.49	30.32	28.49	29.82	804524
2021-01-07	30.20	30.64	30.02	30.33	688408
2021-01-08	30.17	30.17	29.31	29.87	535339
2021-01-11	29.55	30.25	29.47	30.05	415499
2021-01-12	30.25	30.68	30.15	30.37	392617
2021-01-13	30.24	30.33	29.81	30.25	309572
2021-01-14	30.76	30.76	30.29	30.47	409163
2021-01-15	29.69	30.42	29.68	30.15	446145
2021-01-19	30.34	30.50	29.86	30.13	346063
2021-01-20	30.04	30.24	29.72	30.15	334408
2021-01-21	30.02	30.10	29.34	29.51	270735
2021-01-22	29.11	30.39	29.03	30.37	418279
2021-01-25	29.86	30.28	29.54	30.25	537293
2021-01-26	30.25	30.28	28.84	29.03	523001
2021-01-27	28.37	28.84	27.97	28.08	403432
2021-01-28	28.68	28.70	28.08	28.31	347355
2021-01-29	28.22	28.46	27.59	27.65	667677
2021-02-01	27.83	28.27	27.39	28.16	361661
2021-02-02	28.57	28.65	28.09	28.47	391572
2021-02-03	28.28	28.67	27.96	28.24	373143
2021-02-04	28.34	29.12	28.34	28.96	583838
2021-02-05	29.25	29.34	28.51	28.66	352292
2021-02-08	28.82	29.21	28.62	29.19	264771
2021-02-09	29.16	29.78	28.91	29.73	280451
2021-02-10	29.84	30.10	29.46	29.65	294190
2021-02-11	29.72	29.93	28.99	29.39	313768
2021-02-12	29.26	29.62	29.06	29.34	173245
2021-02-16	29.68	30.12	29.37	29.98	483583
2021-02-17	29.71	30.05	29.65	29.72	297183
2021-02-18	29.58	29.83	29.34	29.60	218158
2021-02-19	29.77	30.18	29.69	30.11	268567
2021-02-22	29.97	31.00	29.97	30.92	333816
2021-02-23	31.00	31.84	30.82	31.03	546689
2021-02-24	31.27	31.72	30.89	31.65	385742
2021-02-25	31.72	31.88	30.75	30.77	271868
2021-02-26	30.58	30.79	30.02	30.06	359814
2021-03-01	30.69	31.17	30.40	31.02	343699
2021-03-02	31.01	31.05	30.45	30.72	319693
2021-03-03	30.98	32.32	30.93	31.87	501370
2021-03-04	31.80	32.56	31.04	31.45	466176
2021-03-05	32.23	32.58	31.59	32.54	434803
2021-03-08	32.86	34.06	32.64	33.61	573491
2021-03-09	33.21	34.38	32.16	33.78	1029866
2021-03-10	33.77	34.13	33.54	33.84	622117
2021-03-11	33.62	33.89	33.22	33.56	504450
2021-03-12	34.13	34.98	34.06	34.95	381468
2021-03-15	34.74	34.76	33.83	34.29	343954
2021-03-16	33.88	33.97	33.34	33.91	298576
2021-03-17	34.30	34.42	33.65	33.97	235291
2021-03-18	34.41	35.59	34.10	34.30	585433
2021-03-19	34.29	34.45	33.38	33.99	1492094
2021-03-22	33.60	33.91	32.78	33.19	389491
2021-03-23	32.79	33.05	31.34	31.64	439849
2021-03-24	32.07	33.02	31.73	31.74	759317
2021-03-25	31.59	32.67	31.31	32.40	385252
2021-03-26	32.95	33.49	32.69	33.44	332284
2021-03-29	32.89	33.08	32.00	32.24	505781
2021-03-30	32.52	33.05	32.50	32.76	331382
2021-03-31	32.67	33.17	32.36	32.48	428060
2021-04-01	32.49	32.84	32.23	32.51	465484
2021-04-05	33.00	33.18	32.27	32.58	309548
2021-04-06	32.58	32.91	32.09	32.34	389773
2021-04-07	32.37	32.56	31.79	31.94	372082
2021-04-08	31.91	31.97	31.18	31.87	337705
2021-04-09	32.15	32.26	31.89	32.26	349690
2021-04-12	32.38	32.38	30.21	30.49	2376222
2021-04-13	30.10	30.33	29.19	30.24	2042848
2021-04-14	30.33	31.72	30.21	31.14	1891724
2021-04-15	31.21	31.33	30.25	31.21	1303315
2021-04-16	31.78	31.91	30.64	31.16	965279
2021-04-19	30.89	31.12	30.32	30.84	959551
2021-04-20	30.47	30.61	28.94	29.20	1596679
2021-04-21	29.20	29.68	28.95	29.64	874085
2021-04-22	29.69	29.95	28.92	28.93	1146951
2021-04-23	28.95	30.63	28.95	30.38	1212951
2021-04-26	30.73	30.91	29.77	29.85	936398
2021-04-27	29.92	30.09	29.54	30.08	752468
2021-04-28	30.09	30.28	29.63	29.83	609480
2021-04-29	30.11	30.65	30.09	30.37	640817
2021-04-30	30.04	30.56	29.58	29.59	1101515
2021-05-03	30.09	30.71	29.63	30.35	1103296
2021-05-04	30.03	30.45	29.75	30.30	1064526
2021-05-05	30.30	30.36	29.84	30.24	753987
2021-05-06	30.39	30.87	29.87	30.87	827150
2021-05-07	30.35	30.88	30.11	30.83	715487
2021-05-10	31.09	31.43	30.24	30.24	855747
2021-05-11	29.84	30.55	29.67	30.24	722682
2021-05-12	30.60	30.82	29.31	29.42	985081
2021-05-13	29.39	31.16	29.33	31.03	1148693
2021-05-14	31.52	31.81	31.15	31.73	854354
2021-05-17	31.46	31.76	31.22	31.65	967288
2021-05-18	31.65	31.88	30.89	30.93	606468
2021-05-19	30.54	31.01	29.99	30.99	643114
2021-05-20	30.80	31.03	30.30	30.78	717490
2021-05-21	31.02	31.45	30.90	31.20	686601
2021-05-24	31.22	31.22	30.63	30.66	657160
2021-05-25	30.69	30.99	29.62	29.67	643495
2021-05-26	29.67	30.12	29.48	30.05	441843
2021-05-27	30.54	30.73	30.23	30.45	347917
2021-05-28	30.47	30.64	29.98	30.58	785353
2021-06-01	30.91	31.07	30.65	30.85	596264
2021-06-02	31.01	31.06	30.53	30.74	678584
2021-06-03	30.67	31.07	30.65	30.97	569926
2021-06-04	30.91	31.06	30.69	31.00	529596
2021-06-07	31.03	31.33	30.81	31.27	1023245
2021-06-08	31.10	31.32	30.74	31.01	991453
2021-06-09	30.81	30.87	30.50	30.64	686307
2021-06-10	31.04	31.10	30.09	30.10	830987
2021-06-11	30.30	30.61	30.20	30.16	820478
2021-06-14	30.28	30.46	29.29	29.64	1312948
2021-06-15	29.63	30.23	29.30	29.91	904153
2021-06-16	29.76	30.42	29.34	30.16	770210
2021-06-17	30.38	30.46	28.58	28.62	1158330
2021-06-18	28.33	28.47	27.59	27.59	3906071
2021-06-21	28.01	28.93	27.94	28.93	1501985
2021-06-22	28.82	28.97	28.32	28.86	857005
2021-06-23	28.89	29.11	28.55	28.55	796849
2021-06-24	28.70	29.04	28.48	28.97	783897
2021-06-25	29.01	29.48	28.84	29.01	1857877
2021-06-28	28.87	28.87	28.19	28.30	750680
2021-06-29	28.54	28.85	28.17	28.29	704707
2021-06-30	28.11	28.63	28.11	28.33	641437
2021-07-01	28.60	28.82	28.42	28.59	605352
2021-07-02	28.58	28.58	28.05	28.15	544899
2021-07-06	28.04	28.25	26.97	27.14	1482772
2021-07-07	26.73	27.37	26.55	26.67	1006845
2021-07-08	26.17	26.50	25.85	26.30	1296028
2021-07-09	26.92	27.72	26.74	27.67	914203
2021-07-12	27.00	27.52	26.80	27.45	540668
2021-07-13	27.28	27.41	26.79	26.94	528065
2021-07-14	26.96	27.44	26.62	26.87	742494
2021-07-15	26.56	27.30	26.42	27.27	679318
2021-07-16	27.48	27.48	26.48	26.54	565277
2021-07-19	25.82	26.00	25.13	25.33	917888
2021-07-20	25.23	26.51	25.23	25.63	1191625
2021-07-21	25.92	26.43	25.91	26.16	775757
2021-07-22	26.28	26.28	24.92	25.17	842844
2021-07-23	25.40	25.63	25.11	25.40	507468
2021-07-26	25.47	25.92	25.25	25.36	746692
2021-07-27	25.01	25.63	24.87	25.51	634673
2021-07-28	25.75	26.09	25.29	25.79	656641
2021-07-29	26.16	26.34	25.82	26.08	614141
2021-07-30	26.02	26.39	25.67	25.80	790174
2021-08-02	25.84	26.58	25.45	25.71	793826
2021-08-03	25.91	26.18	25.26	26.15	713225
2021-08-04	25.56	26.20	25.51	25.77	768288
2021-08-05	25.97	26.45	25.77	26.43	510441
2021-08-06	26.95	27.63	26.88	27.44	1182954
2021-08-09	27.28	28.02	27.05	27.54	1253695
2021-08-10	27.47	28.36	27.40	28.28	963526
2021-08-11	28.24	28.75	27.96	28.72	852427
2021-08-12	28.75	28.87	28.39	28.57	757922
2021-08-13	28.63	28.70	28.25	28.60	657633
2021-08-16	28.27	28.81	28.00	28.80	1035159
2021-08-17	28.48	28.77	28.26	28.52	953514
2021-08-18	28.53	28.95	28.24	28.29	929812
2021-08-19	27.97	28.55	27.71	27.98	1095237
2021-08-20	27.91	28.52	27.83	28.42	595113
2021-08-23	28.58	28.74	28.41	28.41	645668
2021-08-24	28.54	28.70	28.39	28.50	585953
2021-08-25	28.60	28.91	28.52	28.59	568625
2021-08-26	28.72	28.79	28.41	28.46	1021631
2021-08-27	28.57	29.47	28.54	29.44	821951
2021-08-30	29.48	29.48	28.62	28.63	968358
2021-08-31	29.32	29.72	29.20	29.33	1282069
2021-09-01	29.40	29.73	29.02	29.55	1486914
2021-09-02	29.50	29.70	29.25	29.38	953501
2021-09-03	29.42	29.66	29.34	29.45	863473
2021-09-07	29.44	29.98	29.40	29.53	922801
2021-09-08	29.33	29.54	29.13	29.38	758406
2021-09-09	29.26	29.79	29.26	29.30	918677
2021-09-10	29.55	29.56	29.18	29.22	1125695
2021-09-13	29.46	29.51	28.78	28.83	1228468
2021-09-14	28.90	28.95	28.19	28.38	1237219
2021-09-15	28.34	28.90	28.30	28.78	698431
2021-09-16	28.98	29.11	28.63	28.68	779642
2021-09-17	28.83	28.96	28.33	28.48	3847860
2021-09-20	27.75	28.04	27.43	28.00	1107816
2021-09-21	28.10	28.26	27.81	27.93	859032
2021-09-22	28.25	28.70	28.14	28.32	905172
2021-09-23	28.60	29.79	28.55	29.44	808185
2021-09-24	29.35	29.84	29.24	29.55	826592
2021-09-27	29.90	30.54	29.69	30.19	1123486
2021-09-28	30.39	30.55	29.82	29.93	932301
2021-09-29	29.93	30.11	29.65	30.00	751568
2021-09-30	30.18	30.26	29.71	29.78	1080856
2021-10-01	29.93	30.84	29.66	30.60	1109813
2021-10-04	30.60	31.00	30.16	30.30	859019
2021-10-05	30.59	30.60	30.15	30.39	511542
2021-10-06	30.11	30.40	29.51	30.37	585387
2021-10-07	30.60	30.98	30.48	30.81	619096
2021-10-08	30.81	31.09	30.70	30.83	664578
2021-10-11	31.00	31.15	30.61	30.65	664917
2021-10-12	30.59	31.08	30.38	30.90	516901
2021-10-13	30.82	30.82	30.30	30.58	536085
2021-10-14	30.90	30.98	30.52	30.63	872248
2021-10-15	31.27	31.27	29.97	29.98	4448321
2021-10-18	29.85	30.62	29.85	30.26	1414939
2021-10-19	30.48	30.48	29.90	29.97	1458173
2021-10-20	30.01	31.17	29.91	31.16	1453645
2021-10-21	31.16	31.17	30.62	31.02	867450
2021-10-22	30.97	31.18	30.48	30.71	950195
2021-10-25	30.88	31.05	30.29	30.48	1427410
2021-10-26	29.94	30.83	28.96	29.57	3564583
2021-10-27	30.00	30.00	28.60	29.07	3320961
2021-10-28	29.04	29.45	28.25	28.76	19265226
2021-10-29	29.16	29.90	28.24	29.02	1950692
2021-11-01	29.39	29.75	29.02	29.56	2855149
2021-11-02	29.46	29.67	28.79	28.88	2271163
2021-11-03	28.74	30.63	28.73	30.33	2794107
2021-11-04	30.65	31.24	29.96	31.19	3532625
2021-11-05	31.50	32.12	31.38	31.76	3936550
2021-11-08	31.72	31.97	31.11	31.22	3018599
2021-11-09	30.95	31.82	30.93	31.82	2250462
2021-11-10	31.76	32.05	31.56	31.79	2500980
2021-11-11	31.68	31.93	31.35	31.49	1843713
2021-11-12	31.52	31.78	31.19	31.41	1324986
2021-11-15	31.73	31.73	31.11	31.20	1463939
2021-11-16	31.05	31.68	30.85	31.60	1472129
2021-11-17	31.50	31.66	31.16	31.51	1564291
2021-11-18	31.60	31.83	31.17	31.34	1721145
2021-11-19	30.92	31.04	30.42	30.90	1915039
2021-11-22	31.30	31.88	31.06	31.65	1814932
2021-11-23	31.77	31.99	31.59	31.78	1079073
2021-11-24	31.54	31.78	31.37	31.41	1069184
2021-11-26	30.23	30.25	29.58	29.98	1049016
2021-11-29	30.34	30.39	29.83	29.83	1190614
2021-11-30	29.41	29.55	28.98	29.22	1446328
2021-12-01	29.99	30.11	28.61	28.61	1333298
2021-12-02	28.92	29.84	28.71	29.65	919563
2021-12-03	29.76	29.76	29.05	29.24	812778
2021-12-06	29.83	30.35	29.56	30.09	1173755
2021-12-07	30.39	30.41	29.63	29.82	1120874
2021-12-08	29.80	30.13	29.26	29.39	1537987
2021-12-09	30.25	30.83	29.82	29.92	2643173
2021-12-10	30.37	30.87	29.95	30.26	1897248
2021-12-13	30.11	30.40	28.99	28.97	1984072
2021-12-14	29.06	29.71	29.06	29.37	1450852
2021-12-15	29.30	29.80	28.90	29.31	1589889
2021-12-16	29.59	30.30	29.45	29.67	1554908
2021-12-17	29.35	29.56	28.46	28.60	4566614
2021-12-20	28.17	28.26	27.25	27.74	1362832
2021-12-21	28.06	29.04	28.03	28.87	1474148
2021-12-22	28.80	29.07	28.55	29.05	1019093
2021-12-23	29.29	29.57	29.04	29.15	411275
2021-12-27	28.96	29.74	28.91	29.74	672940
2021-12-28	29.61	30.00	29.51	29.80	708752
2021-12-29	29.97	30.10	29.62	29.91	697447
2021-12-30	30.05	30.32	29.98	30.04	626863
2021-12-31	29.91	30.13	29.75	29.79	522372
2022-01-03	30.15	30.80	30.06	30.44	1039841
2022-01-04	30.81	31.75	30.48	31.31	1473137
2022-01-05	31.52	32.10	31.39	31.41	1471584
2022-01-06	32.16	33.15	31.72	32.95	1339618
2022-01-07	32.95	33.62	32.77	33.42	1752953
2022-01-10	33.79	34.00	33.24	33.61	1596213
2022-01-11	33.70	33.83	32.98	33.79	910112
2022-01-12	33.80	34.24	33.34	33.65	1190348
2022-01-13	33.91	34.24	33.77	33.82	978468
2022-01-14	33.44	34.16	33.14	34.14	992625
2022-01-18	33.99	34.20	33.52	33.65	907611
2022-01-19	33.71	33.71	32.49	32.55	968605
2022-01-20	32.48	32.88	31.67	31.75	906436
2022-01-21	31.63	32.26	31.41	31.45	1642563
2022-01-24	30.76	32.29	30.48	32.12	1489953
2022-01-25	31.79	32.42	31.22	31.96	1445654
2022-01-26	32.50	33.23	31.17	31.72	1718149
2022-01-27	31.86	32.32	30.23	30.54	2000331
2022-01-28	30.56	30.83	29.95	30.79	2198754
2022-01-31	30.41	31.23	30.31	31.17	1727014
2022-02-01	31.04	31.51	30.70	31.44	1089039
2022-02-02	31.18	31.30	30.91	31.17	1332162
2022-02-03	31.28	31.55	31.02	31.04	1158770
2022-02-04	31.20	31.88	31.00	31.59	1035279
2022-02-07	31.53	31.74	31.32	31.53	1027909
2022-02-08	31.97	32.26	31.79	32.21	1486891
2022-02-09	32.21	32.40	31.95	32.10	960426
2022-02-10	31.85	32.45	31.76	31.91	1343792
2022-02-11	31.67	32.55	31.50	31.79	1424061
2022-02-14	32.06	32.34	31.25	31.49	1404284
2022-02-15	32.00	32.55	31.89	32.41	1478443
2022-02-16	32.15	32.57	32.14	32.50	807567
2022-02-17	32.06	32.29	31.70	31.71	1240901
2022-02-18	31.50	32.01	31.50	31.55	1337347
2022-02-22	31.30	31.59	30.61	30.83	1358535
2022-02-23	31.11	31.28	30.37	30.47	966507
2022-02-24	29.45	30.38	29.10	30.25	1813183
2022-02-25	30.54	31.33	30.40	31.15	986080
2022-02-28	30.35	31.96	30.35	31.62	2351824
2022-03-01	31.33	31.52	29.73	30.16	2195517
2022-03-02	30.50	31.89	30.39	31.70	1518198
2022-03-03	31.81	31.90	30.52	30.87	1919994
2022-03-04	30.12	30.24	29.13	29.30	1834800
2022-03-07	29.27	29.41	27.95	27.95	2409328
2022-03-08	28.41	29.89	28.13	29.12	2509913
2022-03-09	30.03	30.49	29.67	29.86	1626940
2022-03-10	29.33	30.09	29.33	29.87	2011719
2022-03-11	30.13	30.73	29.70	29.51	1062859
2022-03-14	29.76	30.14	29.33	29.67	1461700
2022-03-15	29.84	30.06	28.93	29.70	1318343
2022-03-16	30.02	30.68	29.76	30.56	1347107
2022-03-17	30.21	30.48	29.74	30.20	1353590
2022-03-18	30.04	30.72	29.37	30.70	5593577
2022-03-21	30.98	31.02	29.60	29.90	1520002
2022-03-22	30.43	30.82	30.13	30.62	1293599
2022-03-23	30.23	30.48	29.44	29.50	1268726
2022-03-24	29.69	29.80	29.30	29.72	877316
2022-03-25	29.79	30.25	29.68	30.14	1083292
2022-03-28	30.02	30.02	29.20	29.94	1335847
2022-03-29	30.56	30.74	30.23	30.66	853740
2022-03-30	30.70	30.95	29.71	30.01	1640648
2022-03-31	29.91	30.26	29.26	29.26	1105233
2022-04-01	29.71	29.75	28.73	28.74	1981823
2022-04-04	28.75	28.88	28.19	28.64	1072401
2022-04-05	28.40	28.84	27.95	28.04	1055703
2022-04-06	27.95	28.07	27.32	27.37	1157882
2022-04-07	27.42	27.42	26.41	26.67	1254109
2022-04-08	26.75	26.97	26.44	26.53	994937
2022-04-11	26.45	27.01	26.36	26.60	1016453
2022-04-12	26.85	27.13	26.37	26.55	1182405
2022-04-13	26.35	27.01	26.13	26.99	1053237
2022-04-14	26.88	27.12	26.31	26.35	904253
2022-04-18	26.25	26.54	26.11	26.36	1067521
2022-04-19	26.64	27.77	26.56	27.68	1286632
2022-04-20	28.00	28.13	27.75	27.90	1907596
2022-04-21	28.24	28.51	27.08	27.22	1439229
2022-04-22	27.13	27.23	26.51	26.52	1304575
2022-04-25	26.39	26.70	25.81	26.55	1484782
2022-04-26	26.55	27.19	25.85	26.01	2302643
2022-04-27	25.67	26.05	25.39	25.68	1911573
2022-04-28	25.95	26.28	25.59	26.11	1035103
2022-04-29	25.95	26.22	24.92	25.04	1157678
2022-05-02	24.98	25.51	24.77	25.44	1261932
2022-05-03	25.66	26.17	25.32	26.04	1193346
2022-05-04	26.09	26.79	25.83	26.71	870802
2022-05-05	26.61	26.63	25.47	25.83	891357
2022-05-06	25.68	25.85	25.14	25.48	838039
2022-05-09	25.20	26.00	25.05	25.61	1196881
2022-05-10	25.99	26.15	24.82	25.39	1101943
2022-05-11	25.57	25.85	24.81	24.86	840057
2022-05-12	24.70	25.04	24.39	25.02	726500
2022-05-13	25.37	25.55	24.85	25.08	1037479
2022-05-16	24.95	25.13	24.63	24.85	917816
2022-05-17	25.32	25.94	25.21	25.80	874099
2022-05-18	25.52	25.64	25.18	25.46	1237389
2022-05-19	25.28	25.60	25.03	25.24	1250829
2022-05-20	25.38	25.60	24.76	25.39	1035506
2022-05-23	26.00	26.06	25.50	25.67	1036065
2022-05-24	25.63	25.75	25.16	25.64	771715
2022-05-25	25.67	26.24	25.62	25.81	998808
2022-05-26	26.12	26.44	26.12	26.26	703896
2022-05-27	26.35	26.84	26.30	26.83	786266
2022-05-31	26.50	26.93	26.32	26.73	843513
2022-06-01	26.84	26.88	26.04	26.45	644758
2022-06-02	26.55	27.13	26.30	27.13	756478
2022-06-03	26.93	27.01	26.68	26.83	719111
2022-06-06	27.14	27.14	26.67	26.84	977446
2022-06-07	26.52	27.31	26.52	27.28	870271
2022-06-08	26.92	27.01	26.48	26.71	870559
2022-06-09	26.61	26.75	25.57	25.61	1006891
2022-06-10	25.04	25.21	24.73	24.85	951865
2022-06-13	24.27	24.44	23.82	23.76	1184926
2022-06-14	23.74	24.05	23.61	23.86	1004562
2022-06-15	24.18	24.45	23.69	23.99	869230
2022-06-16	23.37	23.63	22.89	22.97	1045458
2022-06-17	23.16	23.68	23.01	23.46	1994628
2022-06-21	24.10	24.10	23.60	23.74	887257
2022-06-22	23.27	23.74	23.27	23.62	744909
2022-06-23	23.52	23.71	22.82	23.31	705628
2022-06-24	23.45	24.18	23.45	23.99	2223723
2022-06-27	24.25	24.45	23.84	23.98	924005
2022-06-28	24.33	24.45	23.53	23.57	1299602
2022-06-29	23.74	23.74	23.32	23.59	876771
2022-06-30	23.15	23.75	23.09	23.48	1192416
2022-07-01	23.49	23.90	23.08	23.86	1888431
2022-07-05	23.40	23.87	23.03	23.84	875720
2022-07-06	23.69	23.96	23.36	23.65	868965
2022-07-07	23.86	24.12	23.86	23.97	949632
2022-07-08	24.12	24.12	23.63	23.87	752650
2022-07-11	23.60	23.71	23.21	23.27	772101
2022-07-12	23.03	23.70	23.03	23.44	1235949
2022-07-13	23.26	23.26	22.72	22.91	1117762
2022-07-14	22.39	22.52	22.04	22.31	819424
2022-07-15	22.70	23.20	22.44	23.13	1024446
2022-07-18	23.44	23.61	23.20	23.26	914138
2022-07-19	23.67	24.31	23.52	24.23	1108684
2022-07-20	24.19	24.40	24.06	24.36	987352
2022-07-21	24.13	24.38	23.90	24.24	700907
2022-07-22	24.05	24.37	23.86	24.06	922885
2022-07-25	24.23	24.70	24.09	24.57	1681773
2022-07-26	24.18	25.50	23.58	25.30	2306341
2022-07-27	25.42	26.07	25.16	25.94	1451686
2022-07-28	25.92	25.92	25.42	25.50	1070834
2022-07-29	25.69	26.32	25.69	26.10	1334053
2022-08-01	25.89	26.35	25.69	26.14	1091615
2022-08-02	25.97	26.17	25.73	25.74	752475
2022-08-03	25.84	26.00	25.60	25.87	882067
2022-08-04	25.91	25.91	25.49	25.50	895594
2022-08-05	25.35	26.01	25.23	25.98	1195992
2022-08-08	26.13	26.36	26.01	26.19	815979
2022-08-09	26.31	26.60	26.09	26.60	957901
2022-08-10	27.00	27.31	26.96	27.06	1575231
2022-08-11	27.42	27.61	27.23	27.47	670615
2022-08-12	27.75	27.88	27.41	27.88	844274
2022-08-15	27.56	28.14	27.52	28.12	1060838
2022-08-16	28.05	28.54	27.91	28.40	809144
2022-08-17	28.11	28.32	27.93	28.17	601269
2022-08-18	28.14	28.29	27.97	28.26	476602
2022-08-19	28.14	28.14	27.58	27.76	508178
2022-08-22	27.29	27.33	26.99	27.14	558211
2022-08-23	27.16	27.38	26.98	26.99	468852
2022-08-24	26.82	27.06	26.72	26.86	741155
2022-08-25	26.83	27.24	26.83	27.07	634612
2022-08-26	27.28	27.28	26.46	26.49	711062
2022-08-29	26.21	26.31	25.80	25.82	637774
2022-08-30	25.87	25.91	25.51	25.65	814786
2022-08-31	25.67	26.00	25.48	25.48	752217
2022-09-01	25.33	25.33	24.94	25.14	869684
2022-09-02	25.49	25.72	25.00	25.12	870946
2022-09-06	25.29	25.30	24.43	24.74	1118278
2022-09-07	24.64	25.29	24.55	25.14	833079
2022-09-08	24.85	25.96	24.80	25.89	1170834
2022-09-09	26.00	26.35	25.96	26.16	794125
2022-09-12	26.31	26.69	26.22	26.55	790755
2022-09-13	25.91	26.15	25.59	25.55	894208
2022-09-14	25.67	25.96	25.39	25.92	2014778
2022-09-15	25.86	26.66	25.80	26.57	1515444
2022-09-16	26.23	26.61	25.90	26.54	3363744
2022-09-19	26.25	27.18	26.22	27.15	1175393
2022-09-20	26.97	27.36	26.86	27.08	1603570
2022-09-21	27.34	27.62	26.72	26.75	1196126
2022-09-22	26.83	26.96	26.38	26.61	2253658
2022-09-23	26.32	26.39	25.47	25.95	2627793
2022-09-26	25.67	26.19	25.59	25.70	1716613
2022-09-27	25.97	26.13	25.03	25.29	1357323
2022-09-28	25.38	26.15	25.21	25.87	1642283
2022-09-29	25.56	25.70	25.30	25.62	1208763
2022-09-30	25.70	25.91	25.35	25.41	1072353
2022-10-03	25.81	26.16	25.45	25.94	1045033
2022-10-04	26.26	27.16	26.23	27.09	1388899
2022-10-05	26.67	27.04	26.56	27.00	1012063
2022-10-06	26.79	27.05	26.74	26.93	863534
2022-10-07	26.80	26.81	26.26	26.47	1300827
2022-10-10	26.57	26.72	26.05	26.05	1091344
2022-10-11	26.00	26.48	25.88	26.13	988313
2022-10-12	26.15	26.50	25.77	26.21	919523
2022-10-13	25.90	27.63	25.68	27.56	1245825
2022-10-14	27.77	28.24	27.44	27.60	1256309
2022-10-17	28.06	28.52	27.92	28.50	1827972
2022-10-18	28.94	29.08	28.41	28.68	1579024
2022-10-19	28.34	28.73	27.89	28.20	1793059
2022-10-20	28.09	28.30	26.69	26.75	1490273
2022-10-21	26.97	27.34	26.78	27.05	1901195
2022-10-24	27.23	27.56	27.07	27.35	1281825
2022-10-25	27.03	27.91	25.74	25.99	2818155
2022-10-26	26.21	26.77	25.97	26.34	1591770
2022-10-27	26.42	27.34	26.42	26.86	1456455
2022-10-28	27.11	27.60	26.90	27.60	1567419
2022-10-31	27.58	27.80	27.36	27.65	1025799
2022-11-01	27.76	27.88	27.47	27.58	991080
2022-11-02	27.38	27.90	27.10	27.20	1132243
2022-11-03	26.76	26.76	26.18	26.43	704972
2022-11-04	26.69	27.42	26.62	27.23	1131564
2022-11-07	27.43	27.59	27.09	27.44	730085
2022-11-08	27.44	27.71	27.05	27.38	705314
2022-11-09	27.25	27.65	27.19	27.37	841802
2022-11-10	28.00	28.87	28.00	28.79	1286223
2022-11-11	29.00	29.31	28.46	28.70	933757
2022-11-14	28.58	29.03	28.58	28.68	847860
2022-11-15	29.08	29.41	28.52	28.77	968255
2022-11-16	28.84	28.98	28.30	28.40	825491
2022-11-17	27.89	28.09	27.35	27.47	803508
2022-11-18	28.05	28.17	27.67	28.12	943009
2022-11-21	28.01	28.06	27.63	27.98	699040
2022-11-22	28.23	28.56	28.16	28.46	1064807
2022-11-23	28.40	28.94	28.23	28.85	889193
2022-11-25	29.08	29.08	28.79	28.90	358242
2022-11-28	28.72	28.84	28.04	28.20	669910
2022-11-29	28.17	28.35	28.09	28.32	603746
2022-11-30	28.31	28.88	27.71	28.84	1069526
2022-12-01	28.93	29.14	28.77	28.80	874588
2022-12-02	28.50	29.17	28.45	29.12	839203
2022-12-05	28.82	28.85	27.04	27.22	903822
2022-12-06	27.33	27.33	26.39	26.67	1493230
2022-12-07	26.45	26.96	26.23	26.77	938074
2022-12-08	26.84	26.92	26.28	26.36	1157565
2022-12-09	26.19	26.55	25.89	25.92	857787
2022-12-12	25.92	26.47	25.77	26.20	1192230
2022-12-13	26.60	26.81	24.60	24.44	2459656
2022-12-14	24.44	24.78	23.98	23.99	2133864
2022-12-15	23.93	24.41	23.71	24.07	2083804
2022-12-16	22.59	24.17	22.43	23.89	3952206
2022-12-19	23.98	24.16	23.66	23.83	979284
2022-12-20	23.91	24.07	23.73	23.97	943062
2022-12-21	23.97	24.56	23.97	24.43	1123461
2022-12-22	24.33	24.44	23.98	24.44	783830
2022-12-23	24.42	24.88	24.32	24.66	642700
2022-12-27	24.66	24.81	24.48	24.74	540433
2022-12-28	24.84	24.86	24.44	24.44	914259
2022-12-29	24.51	24.89	24.30	24.80	923437
2022-12-30	24.60	24.85	24.42	24.66	660087
2023-01-03	24.87	24.97	24.07	24.32	1895917
2023-01-04	24.63	24.94	24.35	24.47	1117575
2023-01-05	24.45	24.45	23.98	24.15	950495
2023-01-06	24.44	24.97	24.20	24.89	1412933
2023-01-09	24.85	25.14	24.75	25.04	1429346
2023-01-10	24.91	25.28	24.88	25.13	1183873
2023-01-11	25.17	25.49	25.12	25.48	804613
2023-01-12	25.65	26.01	25.52	25.83	936300
2023-01-13	25.50	25.89	25.15	25.82	760021
2023-01-17	25.85	25.96	25.55	25.88	1138011
2023-01-18	25.80	25.81	24.62	24.64	1559255
2023-01-19	24.40	24.52	24.03	24.44	1026041
2023-01-20	24.66	25.10	24.51	24.97	1236773
2023-01-23	25.02	25.37	24.82	25.17	799115
2023-01-24	25.17	25.21	24.79	25.01	761451
2023-01-25	24.79	24.95	24.51	24.94	1055897
2023-01-26	25.28	25.57	24.99	25.55	2103092
2023-01-27	25.59	26.29	25.48	26.08	1514741
2023-01-30	25.87	26.01	25.75	25.77	1206493
2023-01-31	25.64	26.23	24.31	25.58	3298440
2023-02-01	25.34	26.93	25.21	26.58	2598323
2023-02-02	26.71	28.06	26.65	28.03	1650602
2023-02-03	27.89	28.18	27.67	28.18	1528407
2023-02-06	27.96	28.17	27.23	27.59	1001275
2023-02-07	27.35	28.12	27.34	27.99	795055
2023-02-08	27.66	27.98	27.53	27.65	735975
2023-02-09	27.56	27.74	26.72	26.74	1097234
2023-02-10	26.57	27.15	26.52	27.06	884590
2023-02-13	26.96	27.61	26.79	27.57	1470686
2023-02-14	27.45	27.62	27.09	27.55	1206675
2023-02-15	27.31	28.07	27.30	27.88	1659419
2023-02-16	27.44	27.67	27.11	27.38	1602771
2023-02-17	27.42	27.67	27.11	27.48	1036080
2023-02-21	27.28	27.47	26.66	26.67	1223796
2023-02-22	26.64	26.91	26.33	26.57	1315502
2023-02-23	26.74	26.88	26.50	26.73	678515
2023-02-24	26.34	27.00	26.18	26.94	1108046
2023-02-27	27.15	27.28	26.80	26.90	716019
2023-02-28	26.95	27.11	26.56	26.56	1360858
2023-03-01	26.47	26.58	26.21	26.45	1156177
2023-03-02	26.23	26.39	25.48	25.72	704563
2023-03-03	25.88	26.16	25.53	26.09	1124401
2023-03-06	26.11	26.30	25.83	25.91	793294
2023-03-07	25.76	25.76	25.32	25.60	2684440
2023-03-08	25.64	26.30	25.47	25.99	3923941
2023-03-09	25.74	25.74	24.31	24.40	2120405
2023-03-10	23.72	24.78	23.01	24.26	2929279
2023-03-13	23.28	23.65	21.18	21.71	5265298
2023-03-14	23.70	24.06	21.32	21.54	3647865
2023-03-15	19.84	21.48	19.48	21.22	4589219
2023-03-16	20.83	22.48	20.58	21.75	2819028
2023-03-17	21.22	21.33	20.64	21.04	3936775
2023-03-20	21.48	21.87	20.91	20.96	2051684
2023-03-21	21.76	22.43	21.64	22.25	2106932
2023-03-22	22.25	22.28	20.82	20.84	2031349
2023-03-23	20.94	21.00	19.76	19.84	1320336
2023-03-24	19.50	20.79	19.24	20.73	2095679
2023-03-27	21.40	22.15	20.95	21.03	1258082
2023-03-28	20.90	21.21	20.69	21.06	960229
2023-03-29	21.41	21.41	20.85	21.19	1314526
2023-03-30	21.41	21.50	20.45	20.56	1078444
2023-03-31	20.74	20.84	20.45	20.76	1116390
2023-04-03	20.83	21.01	20.14	20.48	1241382
2023-04-04	20.63	20.63	19.79	20.23	1124492
2023-04-05	19.65	20.30	19.58	20.02	1348676
2023-04-06	20.13	20.54	20.04	20.49	1239635
2023-04-10	20.30	21.16	20.17	20.97	1343498
2023-04-11	21.06	21.14	20.63	20.68	1526361
2023-04-12	21.01	21.07	20.35	20.48	930883
2023-04-13	20.55	21.10	20.37	20.96	1198615
2023-04-14	21.21	21.45	20.08	20.29	1286001
2023-04-17	20.21	21.30	20.08	21.29	1312321
2023-04-18	21.38	21.45	20.29	20.52	1695652
2023-04-19	20.58	21.73	20.42	21.59	1683950
2023-04-20	21.23	21.45	20.81	20.89	1162252
2023-04-21	20.89	20.99	20.25	20.35	1541870
2023-04-24	20.37	20.84	20.35	20.58	1347875
2023-04-25	20.24	20.85	19.78	20.26	2387293
2023-04-26	20.22	20.81	19.83	20.03	1387776
2023-04-27	20.12	20.49	19.93	20.43	1071297
2023-04-28	20.25	20.76	20.22	20.22	1165569
2023-05-01	20.28	20.56	19.71	19.81	1099443
2023-05-02	19.71	19.74	18.40	18.70	1463825
2023-05-03	18.79	19.43	18.40	18.48	1406546
2023-05-04	17.96	18.39	16.95	17.91	2293077
2023-05-05	18.68	19.19	18.31	19.11	1677549
2023-05-08	19.41	19.46	18.37	18.40	968874
2023-05-09	18.31	18.55	17.95	18.50	1103992
2023-05-10	18.93	18.93	18.16	18.30	812436
2023-05-11	17.75	18.05	17.59	17.83	1388463
2023-05-12	17.93	17.93	17.38	17.88	1064440
2023-05-15	17.88	18.39	17.78	18.14	1152950
2023-05-16	18.08	18.34	17.63	17.65	1381301
2023-05-17	18.03	19.07	17.71	18.85	2131023
2023-05-18	18.77	18.96	18.35	18.83	1486681
2023-05-19	19.01	19.12	18.29	18.72	1582144
2023-05-22	18.92	19.57	18.58	19.39	829369
2023-05-23	19.40	20.19	19.25	19.30	1435139
2023-05-24	19.15	19.16	18.60	18.67	1409970
2023-05-25	18.41	18.71	18.14	18.71	998914
2023-05-26	18.63	19.20	18.34	19.14	1026536
2023-05-30	19.34	19.35	18.72	19.00	877868
2023-05-31	18.88	18.98	17.76	17.96	1870997
2023-06-01	18.19	18.80	17.93	18.54	1335326
2023-06-02	18.99	19.80	18.80	19.71	1227677
2023-06-05	19.57	19.41	18.93	19.16	1231140
2023-06-06	19.14	20.93	19.06	20.53	1978454
2023-06-07	20.88	21.58	20.62	21.22	1931576
2023-06-08	21.09	21.25	20.51	20.92	1304120
2023-06-09	20.91	20.91	20.42	20.64	1091595
2023-06-12	20.64	21.29	20.48	20.73	1412376
2023-06-13	20.77	21.54	20.58	21.22	1243683
2023-06-14	21.24	21.50	20.29	20.51	1380832
2023-06-15	20.33	21.13	20.33	21.11	1551411
2023-06-16	21.56	21.56	20.48	20.82	3279308
2023-06-20	20.75	20.75	20.37	20.68	1796403
2023-06-21	20.63	20.63	20.30	20.33	1143006
2023-06-22	20.20	20.20	19.54	19.84	1289763
2023-06-23	19.46	19.74	19.10	19.14	3221607
2023-06-26	19.24	19.75	19.21	19.22	1178953
2023-06-27	19.20	19.67	18.97	19.48	1070739
2023-06-28	19.28	19.60	19.12	19.60	2089243
2023-06-29	19.66	20.18	19.65	19.88	1073770
2023-06-30	20.24	20.24	19.63	19.64	1136522
2023-07-03	19.73	20.33	19.70	20.10	809267
2023-07-05	19.80	20.20	19.59	19.78	1123349
2023-07-06	19.50	19.55	19.00	19.14	1445702
2023-07-07	19.26	19.79	19.26	19.61	1351892
2023-07-10	19.42	20.06	19.42	19.87	1171887
2023-07-11	19.83	20.25	19.75	20.12	1191812
2023-07-12	20.70	20.95	20.39	20.92	1940930
2023-07-13	21.00	21.30	20.91	21.17	1651348
2023-07-14	21.42	21.45	20.50	20.69	1609648
2023-07-17	20.66	21.21	20.59	21.04	1104334
2023-07-18	21.07	22.06	21.04	22.04	1781376
2023-07-19	22.19	22.91	22.05	22.81	1952320
2023-07-20	22.68	22.84	22.05	22.64	1492252
2023-07-21	22.90	22.90	22.36	22.74	1820845
2023-07-24	22.60	23.45	22.60	23.15	2989169
2023-07-25	23.02	23.49	22.09	22.74	3356699
2023-07-26	23.21	24.64	23.12	24.37	2143841
2023-07-27	24.58	24.75	24.10	24.28	2756098
2023-07-28	24.50	24.78	24.00	24.77	1924946
2023-07-31	24.99	25.23	24.88	25.05	2072190
2023-08-01	24.90	25.06	24.45	25.00	2151991
2023-08-02	24.59	25.00	24.45	24.96	1901986
2023-08-03	24.84	25.38	24.66	25.28	1128346
2023-08-04	25.16	25.74	25.16	25.45	1214339
2023-08-07	25.37	25.87	25.34	25.82	1148537
2023-08-08	25.16	25.79	24.75	25.72	1528074
2023-08-09	25.51	25.63	25.07	25.25	711499
2023-08-10	25.47	25.74	25.06	25.29	626993
2023-08-11	25.10	25.60	25.10	25.52	983908
2023-08-14	25.23	25.31	24.92	25.11	1024532
2023-08-15	24.80	24.93	24.37	24.37	1274678
2023-08-16	24.40	24.66	23.88	23.88	1075289
2023-08-17	23.94	24.19	23.41	23.56	1196429
2023-08-18	23.28	23.76	23.27	23.34	960068
2023-08-21	23.45	23.64	22.77	23.01	1119664
2023-08-22	23.00	23.21	22.08	22.13	1125136
2023-08-23	22.05	22.67	21.83	22.50	1173731
2023-08-24	22.36	22.98	22.36	22.60	746590
2023-08-25	22.82	22.96	22.05	22.33	973120
2023-08-28	22.54	22.91	22.49	22.71	536049
2023-08-29	22.66	23.00	22.48	22.90	552589
2023-08-30	22.80	22.80	22.47	22.67	765388
2023-08-31	22.62	23.00	22.47	22.88	715469
2023-09-01	23.13	23.92	23.13	23.80	1078566
2023-09-05	23.53	23.74	23.02	23.02	1288568
2023-09-06	22.84	23.18	22.13	22.19	1261246
2023-09-07	21.97	22.22	21.76	21.86	776468
2023-09-08	21.83	21.92	21.50	21.88	908028
2023-09-11	21.94	22.12	21.47	21.51	1227395
2023-09-12	21.57	21.88	21.45	21.70	870169
2023-09-13	21.42	21.68	21.00	21.28	1049595
2023-09-14	21.64	21.90	21.48	21.73	1270606
2023-09-15	21.44	21.75	21.35	21.58	3053225
2023-09-18	21.61	21.61	21.11	21.43	1436160
2023-09-19	21.59	21.63	21.12	21.28	1875966
2023-09-20	21.52	21.74	20.87	20.88	1165361
2023-09-21	20.71	20.80	20.37	20.42	1197232
2023-09-22	20.45	20.88	20.24	20.84	1513356
2023-09-25	20.82	22.00	20.67	21.95	2372910
2023-09-26	21.72	22.23	21.33	21.35	2060733
2023-09-27	21.43	21.47	20.81	20.99	969875
2023-09-28	21.06	21.33	20.85	21.05	1091948
2023-09-29	21.21	21.58	21.13	21.22	1124160
2023-10-02	21.20	21.27	20.61	20.77	1360046
2023-10-03	20.60	20.60	20.17	20.27	1256428
2023-10-04	20.33	21.12	20.15	21.10	2148097
2023-10-05	20.94	21.21	20.68	21.10	2197602
2023-10-06	20.72	21.36	20.56	21.12	1669075
2023-10-09	20.90	21.47	20.83	21.18	1303581
2023-10-10	21.42	21.91	21.33	21.44	1888718
2023-10-11	21.46	21.98	21.14	21.43	1636626
2023-10-12	21.45	21.45	20.69	21.02	1906359
2023-10-13	21.37	21.37	20.49	20.56	1560728
2023-10-16	20.87	21.27	20.77	21.26	1190879
2023-10-17	21.00	21.91	21.00	21.64	1064244
2023-10-18	21.32	21.33	20.80	20.87	946065
2023-10-19	20.86	21.42	20.68	20.80	889488
2023-10-20	20.76	20.76	19.89	19.90	1685011
2023-10-23	19.90	20.13	19.67	19.69	2113768
2023-10-24	21.38	21.66	20.42	20.72	3702205
2023-10-25	20.59	20.79	19.94	20.42	1904956
2023-10-26	20.52	21.44	20.52	21.31	2230613
2023-10-27	21.32	21.32	20.77	20.90	1735697
2023-10-30	21.16	21.33	20.92	21.13	1367529
2023-10-31	21.17	21.35	20.87	21.18	1546644
2023-11-01	21.00	21.43	20.83	21.42	1171672
2023-11-02	21.77	22.76	21.77	22.71	1450979
2023-11-03	23.50	23.74	23.26	23.46	1245563
2023-11-06	23.41	23.50	22.68	22.97	1402083
2023-11-07	22.85	22.99	22.58	22.71	693083
2023-11-08	22.79	22.80	22.15	22.31	801387
2023-11-09	22.36	22.36	21.52	21.62	1184466
2023-11-10	21.80	22.18	21.47	22.01	1142500
2023-11-13	21.79	22.42	21.63	22.36	1438486
2023-11-14	23.36	24.53	23.22	24.39	2169775
2023-11-15	24.38	25.08	24.36	24.88	2430120
2023-11-16	24.88	25.03	24.47	24.77	1527130
2023-11-17	24.98	25.28	24.84	24.96	1425846
2023-11-20	24.91	25.09	24.66	25.03	1135138
2023-11-21	24.79	24.99	24.33	24.36	884299
2023-11-22	24.78	24.78	24.35	24.55	584041
2023-11-24	24.65	24.72	24.42	24.70	265470
2023-11-27	24.45	24.60	24.20	24.40	1233150
2023-11-28	24.44	24.66	24.15	24.50	1144111
2023-11-29	24.69	25.27	24.69	24.85	1278747
2023-11-30	24.90	25.22	24.74	25.05	1209163
2023-12-01	24.86	26.92	24.76	26.88	2403638
2023-12-04	26.62	27.52	26.59	27.37	1869550
2023-12-05	27.16	27.21	26.61	26.76	971453
2023-12-06	27.14	27.61	26.56	26.65	1297886
2023-12-07	26.86	27.50	26.76	27.40	1311875
2023-12-08	27.40	28.00	27.24	27.82	1378911
2023-12-11	27.64	27.95	27.59	27.86	1204112
2023-12-12	27.86	27.96	27.54	27.87	1434826
2023-12-13	27.89	29.71	27.67	29.31	3083431
2023-12-14	30.70	31.45	30.05	31.04	2765797
2023-12-15	31.14	31.20	30.13	30.43	3211772
2023-12-18	30.57	30.66	29.93	30.02	1458805
2023-12-19	30.24	30.58	29.91	30.26	1369517
2023-12-20	30.14	30.68	29.45	29.47	1977176
2023-12-21	29.88	30.00	29.40	29.71	1197161
2023-12-22	29.92	30.30	29.70	29.90	812282
2023-12-26	30.00	30.41	29.84	30.20	857715
2023-12-27	30.31	30.38	30.00	30.24	869317
2023-12-28	30.12	30.33	30.04	30.18	852646
2023-12-29	30.10	30.16	29.59	29.59	1039574
2024-01-02	29.28	30.01	29.12	29.47	1334341
2024-01-03	29.12	29.13	28.21	28.27	1225832
2024-01-04	28.36	28.78	28.34	28.40	1535441
2024-01-05	28.21	29.19	28.14	28.80	1136988
2024-01-08	28.74	29.19	28.64	29.17	799141
2024-01-09	28.55	28.98	28.37	28.94	1497817
2024-01-10	28.92	29.07	28.56	28.88	982665
2024-01-11	28.62	28.67	27.95	28.40	2372562
2024-01-12	28.74	28.86	27.86	28.28	879659
2024-01-16	27.72	28.09	27.61	27.68	1046682
2024-01-17	27.08	27.78	26.99	27.77	1650721
2024-01-18	27.92	28.43	27.85	28.34	1220456
2024-01-19	28.45	29.01	28.06	28.94	1380286
2024-01-22	29.32	29.72	29.08	29.66	1677102
2024-01-23	29.75	29.91	28.90	28.90	1422495
2024-01-24	29.22	29.62	29.00	29.36	1271884
2024-01-25	29.74	29.91	28.95	29.38	1456967
2024-01-26	29.62	29.88	29.41	29.60	1612475
2024-01-29	29.56	30.03	29.46	29.99	1754584
2024-01-30	27.74	29.23	27.64	28.27	3361896
2024-01-31	27.61	27.64	26.50	26.62	2578989
2024-02-01	26.71	26.80	25.00	26.04	3338587
2024-02-02	25.53	26.48	25.39	26.30	2529894
2024-02-05	25.83	25.99	25.50	25.80	1897935
2024-02-06	25.65	26.09	25.32	25.55	1810406
2024-02-07	25.72	25.72	24.99	25.54	1871801
2024-02-08	25.43	25.86	25.27	25.79	1588635
2024-02-09	25.85	26.96	25.55	26.75	2451630
2024-02-12	26.81	27.77	26.80	27.40	2077465
2024-02-13	26.27	26.53	25.55	26.08	2002381
2024-02-14	26.55	26.97	25.93	26.51	1770259
2024-02-15	26.66	27.85	26.65	27.62	1629762
2024-02-16	27.27	27.75	27.06	27.59	1231692
2024-02-20	27.23	27.66	27.18	27.42	852958
2024-02-21	27.33	27.45	27.09	27.37	1121214
2024-02-22	27.45	27.61	27.09	27.39	768163
2024-02-23	27.37	27.48	26.99	27.21	1255817
2024-02-26	26.93	27.29	26.86	27.17	980668
2024-02-27	27.43	27.56	27.16	27.38	669508
2024-02-28	27.04	27.25	26.76	26.79	909596
2024-02-29	27.42	27.83	27.02	27.68	1538533
2024-03-01	27.41	27.53	26.79	27.49	881737
2024-03-04	27.73	27.95	27.10	27.23	950924
2024-03-05	27.00	28.69	27.00	28.54	1367416
2024-03-06	28.50	28.85	27.62	28.26	1159020
2024-03-07	28.66	28.90	27.99	28.01	956049
2024-03-08	28.22	28.54	27.88	27.93	853686
2024-03-11	27.97	28.19	27.68	27.99	853505
2024-03-12	27.95	28.18	27.52	27.71	835274
2024-03-13	27.69	28.11	27.62	27.49	1118710
2024-03-14	27.59	27.59	26.59	26.83	1542022
2024-03-15	26.66	27.49	26.66	27.05	4026652
2024-03-18	27.12	27.15	26.76	26.93	1170416
2024-03-19	26.81	27.51	26.73	27.28	1158811
2024-03-20	27.10	28.50	27.08	28.21	1064086
2024-03-21	28.49	29.03	28.41	28.71	1090555
2024-03-22	28.76	28.88	27.95	28.08	994106
2024-03-25	28.09	28.42	27.92	27.98	474642
2024-03-26	28.24	28.24	27.66	27.69	576181
2024-03-27	27.87	28.98	27.84	28.94	1312588
2024-03-28	28.93	29.21	28.73	29.00	944622
2024-04-01	29.09	29.15	28.40	28.72	997455
2024-04-02	28.50	28.50	27.70	27.81	992479
2024-04-03	27.59	27.90	27.54	27.61	804010
2024-04-04	27.96	28.30	27.43	27.48	1047083
2024-04-05	27.32	27.81	27.25	27.67	1005715
2024-04-08	27.65	28.21	27.41	28.13	754499
2024-04-09	28.23	28.67	28.09	28.48	1100041
2024-04-10	27.71	27.71	26.71	26.96	1375263
2024-04-11	27.06	27.37	26.74	26.99	1280514
2024-04-12	26.63	26.90	26.50	26.83	830217
2024-04-15	26.91	27.32	26.48	26.82	1513542
2024-04-16	26.55	26.64	26.16	26.40	977365
2024-04-17	26.72	26.94	26.38	26.62	912739
2024-04-18	26.66	26.86	26.28	26.37	1274214
2024-04-19	26.21	27.19	26.21	27.17	1568357
2024-04-22	27.18	28.00	27.06	27.74	1326978
2024-04-23	28.99	29.01	28.00	28.89	2164821
2024-04-24	29.17	29.53	28.70	29.37	2010119
2024-04-25	29.16	29.34	28.72	29.06	1194647
2024-04-26	29.04	29.38	28.92	29.02	1038673
2024-04-29	29.03	29.21	28.12	28.32	1425466
2024-04-30	28.09	28.21	27.64	27.67	846634
2024-05-01	27.98	28.86	27.80	28.23	1379426
2024-05-02	28.55	28.81	28.34	28.73	716684
2024-05-03	29.27	29.50	28.86	29.00	539998
2024-05-06	29.34	29.50	29.15	29.30	658875
2024-05-07	29.40	29.51	29.15	29.18	867427
2024-05-08	28.92	29.30	28.82	29.20	625012
2024-05-09	29.15	29.46	29.06	29.39	1601507
2024-05-10	29.45	29.52	29.02	29.26	695537
2024-05-13	29.53	29.53	28.82	28.83	1769016
2024-05-14	29.32	29.41	28.80	29.35	1426668
2024-05-15	29.75	29.95	29.37	29.74	1290085
2024-05-16	29.65	29.80	29.17	29.29	847540
2024-05-17	29.40	29.67	29.23	29.53	1152107
2024-05-20	29.52	29.67	28.94	28.97	893035
2024-05-21	28.94	29.22	28.89	29.00	559842
2024-05-22	28.92	29.01	28.46	28.69	690105
2024-05-23	28.73	28.80	27.65	27.76	1365595
2024-05-24	27.97	28.27	27.80	28.27	577786
2024-05-28	28.24	28.51	28.03	28.15	920336
2024-05-29	27.58	27.67	27.19	27.53	791345
2024-05-30	27.96	28.40	27.79	28.26	890342
2024-05-31	28.48	28.61	28.16	28.55	890400
2024-06-03	28.90	29.00	27.85	28.19	1758270
2024-06-04	27.82	28.20	27.82	28.03	2566704
2024-06-05	28.30	28.30	27.91	28.12	961081
2024-06-06	28.16	28.49	28.06	28.42	1004942
2024-06-07	28.07	28.57	28.04	28.36	1935772
2024-06-10	27.89	28.02	27.56	27.62	1784735
2024-06-11	27.40	27.78	27.20	27.70	1116037
2024-06-12	28.54	29.05	27.74	28.02	1572855
2024-06-13	27.86	27.90	27.32	27.18	1321469
2024-06-14	26.75	27.20	26.64	26.93	1399174
2024-06-17	26.79	27.33	26.70	27.33	1183501
2024-06-18	27.14	27.58	27.08	27.33	827906
2024-06-20	27.24	27.44	27.09	27.27	787610
2024-06-21	27.11	27.53	26.90	27.53	3247549
2024-06-24	27.68	28.53	27.60	28.20	679019
2024-06-25	28.03	28.23	27.70	27.72	1129154
2024-06-26	27.43	27.83	27.32	27.64	1177155
2024-06-27	27.64	28.11	27.48	28.07	805313
2024-06-28	28.37	28.78	28.06	28.28	3067751
2024-07-01	28.28	28.53	28.04	28.22	1174975
2024-07-02	27.99	28.69	27.99	28.61	675471
2024-07-03	28.60	28.71	28.20	28.20	477796
2024-07-05	28.10	28.38	27.87	27.87	732157
2024-07-08	28.22	28.34	27.64	27.64	795561
2024-07-09	27.53	28.42	27.46	28.10	1084772
2024-07-10	28.12	28.66	28.07	28.60	751298
2024-07-11	29.24	29.76	28.99	29.57	2070753
2024-07-12	29.90	30.00	29.52	29.75	1807616
2024-07-15	29.88	31.07	29.88	30.85	2670354
2024-07-16	31.13	32.38	31.02	32.12	1999286
2024-07-17	31.67	32.69	31.67	32.26	1930715
2024-07-18	31.97	32.67	31.29	31.50	2267546
2024-07-19	31.51	32.22	31.36	31.75	1281476
2024-07-22	31.77	32.57	31.18	32.31	2102932
2024-07-23	32.77	34.13	32.52	33.58	3244117
2024-07-24	33.08	33.88	33.06	33.12	1785333
2024-07-25	33.13	33.93	32.82	33.37	1662944
2024-07-26	33.70	33.90	33.38	33.51	2069364
2024-07-29	33.65	33.69	32.90	32.93	1817065
2024-07-30	33.16	33.38	32.87	33.22	971508
2024-07-31	33.16	33.83	32.86	32.87	1687514
2024-08-01	32.86	32.98	31.16	31.40	1591898
2024-08-02	30.20	30.49	29.21	29.72	2365632
2024-08-05	28.24	28.92	27.56	28.55	1544964
2024-08-06	28.60	29.39	28.20	28.89	2026775
2024-08-07	29.43	29.54	28.55	28.70	1158726
2024-08-08	29.15	29.72	29.05	29.70	1255009
2024-08-09	29.63	29.81	29.40	29.63	959475
2024-08-12	29.87	30.29	28.99	29.09	751802
2024-08-13	29.53	29.62	29.01	29.38	756624
2024-08-14	29.55	29.55	29.11	29.30	632419
2024-08-15	30.07	30.71	30.03	30.41	1463161
2024-08-16	30.33	31.10	30.26	30.66	864487
2024-08-19	30.62	31.23	30.62	31.20	648699
2024-08-20	31.07	31.07	30.46	30.48	684232
2024-08-21	30.76	30.91	30.35	30.91	591964
2024-08-22	30.84	31.33	30.84	31.29	861998
2024-08-23	31.60	33.29	31.33	32.77	1110759
2024-08-26	33.07	33.13	32.45	32.53	1105803
2024-08-27	32.31	32.39	31.89	31.93	897059
2024-08-28	31.81	32.51	31.81	32.28	974606
2024-08-29	32.64	32.73	32.06	32.16	940745
2024-08-30	32.26	32.47	31.95	32.28	1248983
2024-09-03	31.90	32.36	31.66	31.85	1113563
2024-09-04	31.67	32.13	31.41	31.54	1485960
2024-09-05	31.87	31.96	31.20	31.53	791516
2024-09-06	31.63	31.84	30.50	30.64	764324
2024-09-09	30.72	31.13	30.53	30.72	975595
2024-09-10	30.82	30.83	29.75	30.21	812744
2024-09-11	29.81	30.31	29.22	30.22	1032082
2024-09-12	30.36	30.90	30.09	30.49	976594
2024-09-13	30.89	31.73	30.83	31.70	1605675
2024-09-16	31.86	32.28	31.38	32.00	1417516
2024-09-17	32.30	32.82	31.88	31.98	1215922
2024-09-18	32.09	32.94	31.44	32.02	1582053
2024-09-19	32.74	32.81	32.14	32.64	2179405
2024-09-20	32.36	32.54	31.80	31.99	3048752
2024-09-23	32.14	32.29	31.87	32.13	1586005
2024-09-24	32.15	32.25	31.32	31.36	988103
2024-09-25	31.24	31.37	31.04	31.10	1374262
2024-09-26	31.75	31.87	31.28	31.63	1503885
2024-09-27	31.86	31.90	31.20	31.28	931293
2024-09-30	31.64	32.19	31.34	31.85	1873154
2024-10-01	31.58	31.74	30.43	30.54	1490317
2024-10-02	30.41	31.06	30.41	30.58	1128770
2024-10-03	30.25	30.70	30.21	30.63	721002
2024-10-04	31.33	31.47	30.93	31.24	805534
2024-10-07	31.03	31.30	30.94	31.07	1293685
2024-10-08	31.25	31.29	30.79	30.81	677226
2024-10-09	30.70	31.52	30.69	31.37	1119778
2024-10-10	31.06	31.31	30.76	31.17	1038498
2024-10-11	31.36	32.41	31.36	32.34	913881
2024-10-14	32.36	32.79	32.01	32.65	803512
2024-10-15	32.79	33.79	32.52	32.87	1346666
2024-10-16	33.27	33.79	33.06	33.38	990194
2024-10-17	33.35	33.62	33.08	33.50	1069071
2024-10-18	33.61	33.61	32.81	32.89	1234324
2024-10-21	32.91	33.02	32.20	32.46	2601612
2024-10-22	32.54	34.18	32.25	34.00	3426222
2024-10-23	34.18	34.25	33.27	33.82	1265298
2024-10-24	33.97	33.97	33.22	33.89	965246
2024-10-25	34.00	34.20	33.04	33.09	899957
2024-10-28	33.48	33.98	33.30	33.83	929036
2024-10-29	33.75	33.86	33.49	33.85	867290
2024-10-30	33.78	34.85	33.78	34.09	1255392
2024-10-31	34.01	34.24	33.41	33.43	769199
2024-11-01	33.70	33.81	33.03	33.06	629109
2024-11-04	32.94	33.24	32.46	33.02	838045
2024-11-05	33.18	33.78	32.98	33.69	985015
2024-11-06	35.48	38.77	35.01	38.57	4459387
2024-11-07	37.99	38.38	37.16	37.58	1965468
2024-11-08	37.75	38.33	37.43	37.90	1638229
2024-11-11	38.67	39.79	38.54	39.18	1613240
2024-11-12	39.06	39.51	38.27	38.73	1269217
2024-11-13	38.94	39.50	38.40	38.43	971568
2024-11-14	38.65	38.90	37.87	38.02	1390726
2024-11-15	38.29	38.30	37.23	37.70	1541307
2024-11-18	37.89	38.04	37.48	37.52	1178615
2024-11-19	36.81	37.40	36.64	37.32	1603673
2024-11-20	37.27	37.51	36.73	37.11	918967
2024-11-21	37.44	38.32	37.27	37.97	1184152
2024-11-22	38.08	38.98	38.00	38.88	1205258
2024-11-25	39.41	40.20	39.29	39.29	1274325
2024-11-26	39.14	39.36	38.62	38.63	1353756
2024-11-27	38.94	39.19	38.29	38.31	864538
2024-11-29	38.83	38.85	38.00	38.19	537797
2024-12-02	38.44	38.54	37.73	38.09	1265380
2024-12-03	38.20	38.32	37.39	37.53	798434
2024-12-04	37.68	37.89	37.30	37.61	823840
2024-12-05	37.76	37.90	37.42	37.44	704944
2024-12-06	37.77	37.83	37.23	37.62	834756
2024-12-09	37.76	37.99	36.93	37.09	912001
2024-12-10	37.18	37.62	36.64	36.88	924736
2024-12-11	37.42	37.74	37.04	37.30	751840
2024-12-12	37.16	37.32	36.62	36.44	820987
2024-12-13	36.46	36.61	35.92	36.40	787620
2024-12-16	36.51	36.67	36.09	36.63	886879
2024-12-17	36.34	36.60	35.52	35.72	881654
2024-12-18	35.92	36.03	33.52	33.87	1750599
2024-12-19	34.78	34.99	33.65	33.77	1534395
2024-12-20	33.48	34.49	33.48	34.08	3302565
2024-12-23	33.81	34.62	33.75	34.61	1098025
2024-12-24	34.58	34.87	34.30	34.77	382099
2024-12-26	34.45	35.06	34.31	35.00	663447
2024-12-27	34.67	35.06	34.05	34.49	736827
2024-12-30	34.21	34.62	33.84	34.40	673340
2024-12-31	34.48	34.73	34.31	34.45	669983
2025-01-02	34.68	34.88	33.59	33.70	876331
2025-01-03	33.67	34.49	33.38	34.45	1107344
2025-01-06	34.57	35.47	34.40	34.95	1320152
2025-01-07	35.16	35.31	34.28	34.73	1592531
2025-01-08	34.36	35.23	34.28	35.10	1150886
2025-01-10	34.28	34.44	33.45	33.51	1731061
2025-01-13	33.09	33.93	33.01	33.81	1103127
2025-01-14	34.15	35.19	34.03	35.10	789136
2025-01-15	36.04	36.29	35.25	35.75	1774037
2025-01-16	35.48	35.77	35.16	35.29	1274534
2025-01-17	35.64	35.86	35.23	35.65	984196
2025-01-21	35.96	36.53	35.69	35.93	1110854
2025-01-22	35.72	36.23	35.61	35.91	1577366
2025-01-23	35.42	35.76	34.06	34.23	2163929
2025-01-24	34.22	35.71	34.22	35.17	2284032
2025-01-27	35.38	35.91	34.98	35.47	1191930
2025-01-28	35.29	35.66	34.87	35.14	710025
2025-01-29	35.08	35.74	34.87	35.15	816400
2025-01-30	35.60	35.81	34.99	35.26	893586
2025-01-31	35.26	35.86	35.00	35.20	1367626
2025-02-03	34.39	34.73	33.70	34.33	940661
2025-02-04	34.49	35.10	34.37	34.98	877400
2025-02-05	35.16	35.36	34.88	35.33	947144
2025-02-06	35.57	35.67	35.26	35.60	943885
2025-02-07	35.59	35.69	34.81	35.30	697175
2025-02-10	35.31	35.35	34.84	35.10	1109505
2025-02-11	34.75	35.62	34.73	35.59	839355
2025-02-12	35.07	35.21	34.70	34.72	686888
2025-02-13	34.91	35.05	34.64	35.03	664114
2025-02-14	35.19	35.61	34.45	34.50	1189790
2025-02-18	34.46	34.52	34.06	34.47	1308072
2025-02-19	34.04	34.45	33.85	34.02	1273784
2025-02-20	34.07	34.32	32.89	33.70	1347990
2025-02-21	34.13	34.24	32.95	33.04	1366876
2025-02-24	33.35	33.35	32.62	32.66	1303864
2025-02-25	32.90	33.04	32.31	32.49	1237349
2025-02-26	32.52	32.91	32.04	32.51	850556
2025-02-27	32.46	32.88	32.16	32.65	860694
2025-02-28	32.81	33.24	32.64	33.16	1638440
2025-03-03	33.19	33.48	32.15	32.45	1037137
2025-03-04	31.95	32.01	30.73	31.11	934098
2025-03-05	31.17	31.55	30.60	31.23	1183155
2025-03-06	30.92	31.03	30.28	30.55	1033468
2025-03-07	30.49	30.66	29.57	30.37	1165630
2025-03-10	29.84	30.26	28.93	29.10	2042603
2025-03-11	29.14	30.07	28.90	29.46	2438726
2025-03-12	29.83	29.83	28.99	29.43	1087281
2025-03-13	29.56	29.98	29.31	29.09	1105826
2025-03-14	29.56	29.89	29.10	29.85	978034
2025-03-17	29.76	30.39	29.65	30.28	1270380
2025-03-18	30.32	30.34	29.87	30.28	985021
2025-03-19	30.35	30.98	30.17	30.66	1031864
2025-03-20	30.21	30.92	30.09	30.13	998700
2025-03-21	29.97	30.38	29.60	30.32	3357894
2025-03-24	30.84	31.52	30.55	31.34	1575889
2025-03-25	31.33	31.69	31.07	31.15	891329
2025-03-26	31.16	31.72	30.89	31.03	798528
2025-03-27	31.10	31.16	30.62	30.77	838872
2025-03-28	30.71	30.94	29.86	30.12	1010060
2025-03-31	29.76	30.55	29.53	30.36	1029172
2025-04-01	30.02	30.58	29.78	30.41	1187780
2025-04-02	30.12	30.49	29.88	30.46	1027495
2025-04-03	28.69	29.09	27.50	27.57	1730752
2025-04-04	26.24	26.70	25.25	26.43	1705281
2025-04-07	25.63	27.77	25.22	26.47	1376645
2025-04-08	27.49	27.99	25.98	26.42	1770801
2025-04-09	26.00	29.09	25.71	28.87	2688865
2025-04-10	28.07	28.40	26.01	26.97	1685161
2025-04-11	26.67	27.52	26.20	27.20	1531704
2025-04-14	27.59	27.90	26.66	27.45	1696088
2025-04-15	27.57	28.20	27.57	28.03	1629436
2025-04-16	28.00	28.32	27.47	27.89	1144391
2025-04-17	27.92	28.37	27.79	27.91	1694418
2025-04-21	27.69	27.86	27.31	27.59	1592553
2025-04-22	27.88	28.33	27.14	27.90	2626195
2025-04-23	28.69	29.71	28.15	28.40	2555672
2025-04-24	28.32	29.18	28.06	29.07	1151907
2025-04-25	28.79	28.93	28.47	28.85	1319167
2025-04-28	28.95	29.08	28.34	29.05	2618326
2025-04-29	29.04	30.19	29.04	30.12	2793398
2025-04-30	29.50	29.84	29.09	29.26	2048567
2025-05-01	29.13	30.01	28.93	29.69	1361936
2025-05-02	30.17	30.43	29.86	30.28	832722
2025-05-05	29.81	30.68	29.81	30.26	848164
2025-05-06	29.90	30.25	29.67	29.87	580655
2025-05-07	30.24	30.39	29.80	30.03	938802
2025-05-08	30.38	31.02	30.30	30.75	750199
2025-05-09	30.88	31.05	30.57	30.72	871006
2025-05-12	32.10	32.68	31.92	32.41	2094579
2025-05-13	32.50	32.50	31.99	32.18	893401
2025-05-14	31.93	32.40	31.86	32.21	915006
2025-05-15	32.06	32.39	31.78	32.03	931172
2025-05-16	32.05	32.05	31.63	31.82	1317692
2025-05-19	31.37	31.77	31.26	31.71	1349473
2025-05-20	31.57	31.65	31.42	31.54	1678190
2025-05-21	31.16	31.41	30.41	30.42	941498
2025-05-22	30.21	30.83	30.11	30.66	1265644
2025-05-23	29.79	30.38	29.77	30.20	1810964
2025-05-27	30.50	30.87	30.12	30.86	1619053
2025-05-28	30.84	30.93	30.23	30.23	907855
2025-05-29	30.41	30.66	30.24	30.65	908993
2025-05-30	30.53	30.56	30.19	30.30	837472
2025-06-02	30.15	30.29	29.62	30.09	754967
2025-06-03	30.06	30.71	29.87	30.62	715629
2025-06-04	30.50	30.68	30.20	30.23	1026524
2025-06-05	30.31	30.41	29.94	30.10	1190109
2025-06-06	30.69	30.85	30.42	30.85	914374
2025-06-09	31.00	31.42	30.86	31.05	936884
2025-06-10	31.13	31.62	30.92	31.42	808796
2025-06-11	31.53	31.72	30.88	31.09	1180439
2025-06-12	30.85	31.28	30.57	30.89	1344474
2025-06-13	30.44	30.56	29.91	30.01	1056322
2025-06-16	30.49	30.51	30.07	30.18	983242
2025-06-17	29.89	30.23	29.72	29.76	1093994
2025-06-18	29.73	30.59	29.66	30.28	1236703
2025-06-20	30.56	30.73	30.21	30.28	3535363
2025-06-23	30.06	31.10	30.01	31.07	1700552
2025-06-24	31.37	31.82	31.37	31.41	1366029
2025-06-25	31.39	31.52	31.23	31.36	1412088

Explore More About CADE

Coins representing dividend payouts and trends

CADE Dividend History

Discover Cadence Bank'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

CADE Stock Split History

Discover Cadence Bank'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

CADE Historical Prices

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

Web Analytics