Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
CAE Inc. Ordinary (CAE) Historical Prices: Free Download & Interactive Data Table 2025

CAE Historical Prices

Summary

Key Stock Metrics

17.59

(October 31, 2024)

52-Week Low

30.13

(July 8, 2025)

52-Week High

89.87

(July 10, 2007)

All-Time High

28.83

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-11	10.00	10.00	10.00	10.00	400
1993-10-13	9.88	10.00	9.88	9.88	800
1993-10-14	9.63	10.00	9.63	10.00	20800
1993-10-15	10.00	10.00	10.00	10.00	200
1993-10-18	9.50	9.94	9.50	9.94	1000
1993-10-19	9.88	9.88	9.19	9.19	8400
1993-10-20	9.63	9.63	9.63	9.63	1400
1993-10-22	9.44	9.50	9.38	9.38	340800
1993-10-25	9.31	9.31	9.31	9.31	200
1993-10-26	9.44	9.50	9.44	9.50	8800
1993-10-27	9.38	9.38	9.38	9.38	36000
1993-10-28	9.63	9.88	9.50	9.50	7600
1993-11-01	9.63	9.63	9.56	9.63	8000
1993-11-02	9.81	10.00	9.81	10.00	3800
1993-11-04	9.69	10.00	9.56	9.56	14400
1993-11-05	10.00	10.00	10.00	10.00	5000
1993-11-08	9.69	10.00	9.69	10.00	5200
1993-11-09	10.00	10.00	9.63	9.75	8000
1993-11-10	9.88	9.88	9.88	9.88	4000
1993-11-11	10.38	10.50	10.38	10.50	1400
1993-11-12	10.13	10.50	10.13	10.50	800
1993-11-15	10.50	10.50	9.88	10.38	23200
1993-11-16	9.88	10.50	9.88	10.50	1000
1993-11-17	10.50	10.50	9.88	9.88	800
1993-11-18	9.88	9.88	9.88	9.88	600
1993-11-19	9.88	9.88	9.88	9.88	1200
1993-11-22	9.88	10.19	9.88	10.19	600
1993-11-23	9.88	10.50	9.88	10.50	400
1993-11-24	9.88	9.88	9.88	9.88	600
1993-11-29	9.88	10.50	9.88	10.50	1000
1993-11-30	10.50	10.50	9.88	10.31	1200
1993-12-01	9.94	10.06	9.94	10.06	57600
1993-12-02	9.75	10.06	9.75	10.06	80600
1993-12-03	9.75	9.75	9.75	9.75	400
1993-12-06	9.50	9.94	9.25	9.25	12200
1993-12-07	9.25	9.50	9.25	9.38	21000
1993-12-08	9.75	9.75	9.44	9.75	3000
1993-12-10	9.13	9.63	9.13	9.63	400
1993-12-13	9.13	9.44	9.13	9.44	1200
1993-12-15	9.13	9.63	9.13	9.63	2400
1993-12-16	9.50	9.63	9.38	9.63	5000
1993-12-17	9.63	9.75	9.25	9.75	10600
1993-12-20	9.75	10.00	9.38	9.88	12200
1993-12-21	9.38	9.63	9.00	9.00	26200
1993-12-22	9.19	9.63	9.00	9.63	208200
1993-12-23	9.13	9.63	9.13	9.63	1400
1993-12-27	9.31	9.63	9.31	9.63	1800
1993-12-28	9.63	9.63	9.63	9.63	400
1993-12-29	9.63	9.63	9.63	9.63	600
1993-12-30	9.63	9.63	9.63	9.63	200
1993-12-31	9.00	9.75	9.00	9.75	36800
1994-01-03	9.13	9.13	9.13	9.13	800
1994-01-04	9.13	9.50	9.13	9.50	17200
1994-01-05	9.00	9.00	9.00	9.00	200
1994-01-06	8.88	10.00	8.88	9.25	12600
1994-01-07	9.63	10.00	9.63	10.00	11200
1994-01-10	9.50	10.25	9.50	9.88	5200
1994-01-11	10.25	10.25	10.19	10.19	2400
1994-01-12	9.75	9.88	9.75	9.88	1600
1994-01-13	10.25	10.25	10.25	10.25	1400
1994-01-14	10.25	10.25	9.50	9.81	1600
1994-01-17	10.25	10.25	9.75	9.75	600
1994-01-18	10.00	10.00	9.75	9.88	6600
1994-01-19	9.50	9.50	9.50	9.50	400
1994-01-20	9.75	9.75	9.63	9.63	1400
1994-01-21	9.63	9.63	9.63	9.63	1600
1994-01-24	10.13	10.38	9.75	10.00	49200
1994-01-25	10.38	10.44	10.38	10.44	54800
1994-01-26	10.50	10.50	10.00	10.00	4400
1994-01-27	10.44	10.44	10.25	10.25	800
1994-01-28	10.50	10.50	10.50	10.50	200
1994-01-31	10.50	10.50	10.50	10.50	2000
1994-02-01	10.38	10.63	10.38	10.63	15600
1994-02-02	10.63	10.63	10.00	10.00	8600
1994-02-04	10.00	10.50	10.00	10.50	1200
1994-02-08	10.38	10.38	10.38	10.38	200
1994-02-09	10.50	10.75	10.25	10.63	33600
1994-02-10	10.56	10.56	10.38	10.38	6800
1994-02-11	10.31	10.31	10.00	10.13	31400
1994-02-14	10.00	10.13	10.00	10.13	156000
1994-02-15	10.25	10.25	9.94	10.25	34400
1994-02-16	10.25	10.38	10.19	10.38	165000
1994-02-18	9.88	10.63	9.88	10.25	3600
1994-02-22	9.88	9.88	9.88	9.88	1000
1994-02-23	10.63	10.63	10.00	10.00	1600
1994-02-24	9.88	10.25	9.63	9.63	9400
1994-02-25	9.69	9.69	9.63	9.63	2200
1994-02-28	10.25	10.25	10.25	10.25	200
1994-03-01	9.88	10.25	9.88	10.25	2800
1994-03-02	9.69	9.88	9.69	9.88	9400
1994-03-03	9.50	9.56	9.50	9.56	32800
1994-03-04	10.13	10.13	9.50	9.50	13200
1994-03-07	10.13	10.13	9.38	9.38	6600
1994-03-08	9.38	9.56	9.25	9.56	9800
1994-03-09	9.56	9.56	9.56	9.56	4000
1994-03-10	9.88	9.88	9.88	9.88	15400
1994-03-11	9.25	9.75	8.88	9.00	87200
1994-03-14	8.88	9.13	8.88	9.13	1600
1994-03-15	9.50	9.50	9.31	9.31	13000
1994-03-16	8.88	9.50	8.88	9.19	13200
1994-03-17	9.25	9.38	9.25	9.38	9000
1994-03-18	9.38	9.38	9.00	9.38	5200
1994-03-21	9.31	9.31	9.00	9.00	3400
1994-03-22	9.38	9.38	9.31	9.31	10000
1994-03-23	9.63	9.63	9.31	9.31	4200
1994-03-24	9.31	9.31	9.00	9.00	4000
1994-03-25	9.38	9.38	9.38	9.38	400
1994-03-28	9.00	9.75	9.00	9.00	4400
1994-03-29	9.25	9.38	9.25	9.38	9600
1994-03-30	9.38	9.50	9.00	9.25	93400
1994-03-31	9.25	9.56	9.25	9.56	849000
1994-04-04	9.38	9.75	9.38	9.75	18400
1994-04-05	9.13	9.75	9.13	9.75	800
1994-04-07	9.50	9.88	9.50	9.88	8200
1994-04-08	9.88	9.88	9.88	9.88	200
1994-04-11	9.31	9.50	9.25	9.25	83400
1994-04-12	9.88	9.88	9.31	9.88	40400
1994-04-13	9.38	9.38	9.38	9.38	200
1994-04-15	9.38	9.38	9.38	9.38	2400
1994-04-18	9.38	9.88	9.38	9.88	1000
1994-04-19	9.38	9.38	9.38	9.38	400
1994-04-20	9.88	9.88	9.38	9.38	600
1994-04-22	9.50	9.88	9.50	9.63	31400
1994-04-25	9.63	9.94	9.63	9.63	8600
1994-04-26	10.25	10.25	9.88	10.06	54400
1994-04-28	9.75	9.75	9.63	9.75	4200
1994-04-29	9.75	11.13	9.75	10.38	61200
1994-05-02	11.13	11.38	10.75	11.00	102200
1994-05-03	11.38	11.38	10.63	10.63	17800
1994-05-04	10.38	11.00	10.38	11.00	1200
1994-05-05	10.50	10.50	10.50	10.50	200
1994-05-06	10.25	10.50	9.88	10.50	9400
1994-05-09	10.50	10.50	10.50	10.50	800
1994-05-10	10.50	10.50	9.88	10.50	24600
1994-05-11	9.94	9.94	9.94	9.94	4800
1994-05-12	10.50	10.50	10.00	10.50	81600
1994-05-13	10.31	10.56	10.00	10.56	87000
1994-05-16	10.13	10.75	10.13	10.75	2000
1994-05-17	10.25	10.75	10.25	10.75	8600
1994-05-18	10.56	10.56	10.56	10.56	17800
1994-05-19	10.75	10.75	10.75	10.75	200
1994-05-20	10.38	10.38	10.38	10.38	400
1994-05-23	10.38	10.75	10.00	10.25	13400
1994-05-24	9.75	10.25	9.75	10.00	4000
1994-05-25	10.00	10.25	9.75	10.00	7600
1994-05-26	9.75	10.50	9.75	10.44	14400
1994-05-31	10.00	10.00	10.00	10.00	400
1994-06-01	10.50	10.50	9.75	9.75	2000
1994-06-02	9.75	10.50	9.75	10.50	4800
1994-06-03	10.50	10.50	10.50	10.50	200
1994-06-06	10.00	10.00	10.00	10.00	1400
1994-06-07	10.06	10.06	10.06	10.06	1600
1994-06-08	10.50	10.50	10.50	10.50	2800
1994-06-10	10.63	10.63	10.44	10.63	3600
1994-06-13	10.31	10.31	10.31	10.31	4000
1994-06-14	10.13	10.44	10.13	10.38	54000
1994-06-16	10.75	10.75	10.38	10.75	54800
1994-06-20	10.75	10.75	10.13	10.13	3000
1994-06-21	10.75	10.75	10.75	10.75	1000
1994-06-22	10.75	10.75	10.13	10.75	8000
1994-06-23	10.13	10.25	10.13	10.25	3200
1994-06-28	10.19	10.19	10.19	10.19	600
1994-06-29	10.72	10.84	10.50	10.84	4600
1994-06-30	10.88	11.00	10.88	11.00	13600
1994-07-01	10.63	10.94	10.63	10.63	88000
1994-07-05	10.63	10.94	10.63	10.63	34400
1994-07-06	11.25	11.25	10.63	11.00	73600
1994-07-07	10.88	10.88	10.88	10.88	1000
1994-07-08	11.25	11.25	10.94	11.06	7200
1994-07-11	11.25	11.25	10.75	10.75	9800
1994-07-12	11.25	11.25	11.06	11.25	4200
1994-07-13	11.00	11.25	11.00	11.25	18400
1994-07-14	10.88	11.25	10.88	11.25	3200
1994-07-15	11.13	11.25	10.88	11.25	3600
1994-07-18	10.88	11.25	10.88	11.25	800
1994-07-19	11.25	11.25	10.88	10.88	1400
1994-07-20	10.88	11.25	10.88	11.25	2200
1994-07-21	11.25	11.25	11.25	11.25	400
1994-07-22	11.25	11.25	10.75	10.88	43400
1994-07-25	11.00	11.00	11.00	11.00	3000
1994-07-26	11.25	11.38	11.06	11.38	7000
1994-07-27	11.13	11.25	10.88	11.25	12800
1994-07-28	11.00	11.50	11.00	11.50	1200
1994-07-29	11.50	11.50	11.00	11.50	15600
1994-08-01	11.50	11.50	11.06	11.06	21200
1994-08-02	11.50	11.50	11.25	11.50	4200
1994-08-03	10.75	11.06	10.75	11.06	2200
1994-08-04	11.50	11.50	11.06	11.50	800
1994-08-05	11.50	11.50	10.75	10.75	800
1994-08-08	11.50	11.75	11.13	11.75	33800
1994-08-09	11.75	11.75	11.25	11.75	1600
1994-08-10	11.50	11.50	11.50	11.50	1600
1994-08-11	11.75	11.75	11.13	11.13	3000
1994-08-12	11.13	11.38	11.13	11.38	800
1994-08-15	11.75	11.75	11.75	11.75	600
1994-08-16	11.75	12.50	11.75	12.46	102200
1994-08-17	12.13	12.63	12.13	12.13	51000
1994-08-18	12.13	12.63	12.13	12.63	23200
1994-08-19	12.63	12.63	12.44	12.44	4800
1994-08-22	12.13	12.63	12.13	12.19	5600
1994-08-23	11.88	12.13	11.63	12.13	19800
1994-08-24	11.63	12.00	11.63	11.63	7800
1994-08-25	12.00	12.38	11.63	11.63	7200
1994-08-26	11.63	11.63	11.63	11.63	400
1994-08-29	12.38	12.38	12.00	12.38	66000
1994-08-30	12.38	12.50	12.00	12.00	8000
1994-08-31	12.50	12.50	12.00	12.00	4800
1994-09-01	12.25	12.38	12.00	12.25	25400
1994-09-02	12.00	12.31	12.00	12.31	13000
1994-09-06	12.50	12.50	12.50	12.50	200
1994-09-07	12.00	12.00	12.00	12.00	400
1994-09-08	12.25	12.50	12.25	12.50	600
1994-09-09	12.50	12.50	12.00	12.50	56000
1994-09-12	12.50	12.50	12.00	12.31	9400
1994-09-13	12.31	12.50	12.00	12.44	13600
1994-09-14	12.38	12.50	12.00	12.38	61800
1994-09-16	12.50	12.50	12.38	12.38	3400
1994-09-19	12.00	12.25	12.00	12.25	2000
1994-09-20	12.50	12.50	12.00	12.00	15000
1994-09-21	12.25	12.25	12.25	12.25	400
1994-09-22	12.00	12.50	12.00	12.50	1600
1994-09-23	12.38	12.50	12.38	12.50	1400
1994-09-26	12.00	12.50	12.00	12.50	1200
1994-09-27	12.13	12.50	12.13	12.38	23200
1994-09-28	12.50	12.50	12.38	12.38	29000
1994-09-29	12.44	12.50	12.38	12.38	24400
1994-09-30	12.44	12.44	12.31	12.38	29000
1994-10-03	12.25	12.44	12.25	12.25	9400
1994-10-04	12.25	12.25	12.25	12.25	33600
1994-10-05	12.13	12.13	11.75	11.75	3000
1994-10-06	12.25	12.25	11.75	11.75	600
1994-10-07	12.25	12.25	11.75	12.00	5400
1994-10-11	12.13	12.50	12.00	12.38	136400
1994-10-12	12.25	12.50	12.19	12.19	9200
1994-10-13	11.88	12.19	11.88	11.88	5000
1994-10-14	12.25	12.25	11.88	12.13	4600
1994-10-17	12.50	12.50	11.88	11.88	6200
1994-10-19	11.75	12.50	11.75	12.13	8000
1994-10-20	12.13	12.13	12.13	12.13	200
1994-10-21	11.75	12.50	11.75	12.00	4000
1994-10-24	12.50	12.50	12.50	12.50	7400
1994-10-25	11.75	12.50	11.75	12.13	6400
1994-10-26	12.00	12.13	12.00	12.13	4200
1994-10-27	11.75	11.94	11.75	11.94	6200
1994-10-28	11.75	11.75	11.75	11.75	400
1994-10-31	11.75	11.75	11.75	11.75	400
1994-11-01	12.38	12.50	12.38	12.50	1400
1994-11-02	11.75	11.88	11.75	11.88	6200
1994-11-03	12.50	12.50	11.75	12.06	9000
1994-11-07	11.75	12.38	11.75	11.75	2200
1994-11-08	11.75	12.25	11.63	11.63	27400
1994-11-09	11.75	11.75	11.50	11.63	28800
1994-11-10	11.88	11.88	11.63	11.88	3000
1994-11-14	11.88	11.88	11.50	11.75	16200
1994-11-15	11.88	11.88	11.38	11.38	10000
1994-11-16	11.63	11.69	11.38	11.38	2800
1994-11-17	11.75	11.75	11.38	11.38	5400
1994-11-18	11.63	11.63	11.63	11.63	1000
1994-11-21	11.63	11.63	11.25	11.25	4600
1994-11-22	11.13	11.13	11.13	11.13	9600
1994-11-23	11.13	11.63	11.00	11.00	18800
1994-11-25	11.00	11.00	11.00	11.00	400
1994-11-29	11.00	11.13	10.50	11.13	11400
1994-11-30	10.50	11.00	10.50	11.00	600
1994-12-01	10.81	11.38	10.81	11.38	14600
1994-12-02	11.63	11.75	11.25	11.75	19200
1994-12-05	11.56	11.88	11.25	11.88	9000
1994-12-06	11.63	11.63	11.63	11.63	1200
1994-12-07	11.81	11.81	11.50	11.50	4000
1994-12-08	11.38	11.63	11.38	11.50	51200
1994-12-09	11.38	11.63	11.38	11.63	1800
1994-12-12	11.50	12.00	11.50	12.00	2200
1994-12-13	11.75	11.75	11.50	11.75	2800
1994-12-14	11.38	11.88	11.38	11.88	1400
1994-12-15	11.88	11.88	11.88	11.88	400
1994-12-16	11.88	11.88	11.38	11.38	35000
1994-12-19	11.75	11.75	11.75	11.75	200
1994-12-20	11.75	11.75	11.13	11.13	21200
1994-12-21	11.75	11.75	11.75	11.75	1200
1994-12-22	11.44	11.44	11.13	11.13	3200
1994-12-23	11.13	11.13	11.13	11.13	7000
1994-12-27	11.75	11.81	11.56	11.56	43400
1994-12-28	11.25	11.88	11.25	11.88	7200
1994-12-29	11.75	11.75	11.75	11.75	1000
1994-12-30	11.63	11.88	11.25	11.88	5400
1995-01-03	11.88	11.88	11.38	11.75	34800
1995-01-06	11.56	11.56	11.56	11.56	400
1995-01-09	11.50	11.88	11.50	11.63	28000
1995-01-10	11.56	11.56	11.56	11.56	3600
1995-01-11	11.63	11.63	11.63	11.63	2000
1995-01-12	11.63	12.00	11.38	11.75	66600
1995-01-13	11.38	12.13	11.38	12.09	13800
1995-01-16	11.38	12.00	11.38	11.75	53800
1995-01-17	11.88	11.88	11.38	11.81	3200
1995-01-18	11.81	11.81	11.81	11.81	22000
1995-01-19	11.50	11.50	11.38	11.38	600
1995-01-20	11.38	11.38	11.38	11.38	1000
1995-01-23	12.00	12.00	12.00	12.00	600
1995-01-24	11.81	12.25	11.38	12.25	71800
1995-01-25	12.25	12.50	12.25	12.38	36800
1995-01-26	12.50	12.50	12.00	12.25	2600
1995-01-27	12.00	12.25	12.00	12.25	1600
1995-01-30	12.25	12.38	12.00	12.03	5200
1995-01-31	12.25	12.25	12.00	12.00	3000
1995-02-02	12.50	12.50	12.50	12.50	200
1995-02-03	12.00	12.00	12.00	12.00	1200
1995-02-06	12.31	12.50	12.00	12.50	39800
1995-02-07	12.50	12.50	12.25	12.50	1000
1995-02-08	12.00	12.63	12.00	12.50	80600
1995-02-09	12.25	12.75	12.25	12.50	32800
1995-02-10	12.63	12.63	12.38	12.63	54000
1995-02-13	12.63	12.63	12.38	12.50	56200
1995-02-14	12.63	12.63	12.38	12.63	1600
1995-02-15	12.63	12.63	12.50	12.63	21800
1995-02-16	12.50	12.63	12.50	12.63	163600
1995-02-17	12.50	12.63	12.50	12.63	26600
1995-02-21	12.63	12.63	12.50	12.63	23000
1995-02-22	12.63	12.63	12.50	12.50	65400
1995-02-23	12.50	12.63	12.50	12.63	47000
1995-02-24	12.63	12.63	12.63	12.63	5200
1995-02-27	12.63	12.63	12.50	12.50	36000
1995-02-28	12.63	12.63	12.56	12.63	9400
1995-03-01	12.63	12.63	12.50	12.63	23600
1995-03-02	12.63	12.63	12.63	12.63	8000
1995-03-03	12.63	12.75	12.50	12.63	99000
1995-03-06	12.88	12.88	12.63	12.72	7800
1995-03-07	12.50	13.13	12.50	12.63	12400
1995-03-08	12.63	13.00	12.63	12.75	4400
1995-03-09	12.63	13.00	12.63	13.00	600
1995-03-10	13.00	13.00	12.63	12.75	6200
1995-03-13	12.63	13.00	12.63	12.63	16200
1995-03-14	13.00	13.00	12.63	13.00	10400
1995-03-15	13.00	13.00	12.63	12.75	20600
1995-03-16	12.75	13.50	12.75	13.00	26500
1995-03-17	13.50	13.50	13.13	13.13	61200
1995-03-20	13.50	13.50	13.00	13.38	77000
1995-03-21	13.50	13.50	13.13	13.50	29900
1995-03-22	13.50	13.75	13.13	13.75	16800
1995-03-23	13.50	14.50	13.50	14.00	49200
1995-03-24	14.00	15.00	14.00	14.88	39400
1995-03-27	15.00	15.00	14.25	14.63	24600
1995-03-28	14.63	14.75	13.50	13.75	59200
1995-03-29	13.75	14.00	13.50	13.75	76900
1995-03-30	13.75	13.75	13.00	13.25	60100
1995-03-31	13.25	13.75	13.25	13.25	88500
1995-04-03	13.25	13.75	13.25	13.63	62200
1995-04-04	13.75	14.75	13.75	14.75	22500
1995-04-05	14.75	17.00	14.75	16.25	123400
1995-04-06	16.63	16.63	15.75	16.38	23500
1995-04-07	16.38	16.38	15.25	15.25	25600
1995-04-10	15.38	16.13	15.38	16.13	20000
1995-04-11	16.13	16.13	15.25	16.13	14800
1995-04-12	15.50	16.38	15.50	15.75	9300
1995-04-13	16.25	16.75	15.88	15.88	4900
1995-04-17	16.00	16.75	16.00	16.50	15100
1995-04-18	16.00	16.75	16.00	16.75	2300
1995-04-19	16.00	16.75	15.75	16.25	92300
1995-04-20	16.25	16.25	15.75	16.00	7800
1995-04-21	15.75	16.25	15.25	15.50	5400
1995-04-24	15.25	16.00	15.25	16.00	1900
1995-04-25	15.25	16.00	15.25	15.25	23400
1995-04-26	15.75	16.00	15.75	15.88	3000
1995-04-27	16.00	16.00	15.25	15.88	2800
1995-04-28	15.25	16.00	15.25	16.00	9500
1995-05-01	15.25	16.25	15.25	16.13	6300
1995-05-02	15.50	16.13	15.50	16.13	60600
1995-05-03	16.50	16.75	16.00	16.38	184200
1995-05-04	17.00	17.00	16.25	16.88	73300
1995-05-05	16.50	17.00	16.25	16.38	15000
1995-05-08	16.00	16.13	16.00	16.13	13100
1995-05-09	16.44	16.75	16.00	16.38	26800
1995-05-10	16.75	16.75	16.00	16.25	83600
1995-05-11	16.75	16.75	16.00	16.13	23600
1995-05-12	16.50	16.50	16.25	16.38	10900
1995-05-15	16.50	16.75	16.00	16.50	74600
1995-05-16	16.50	16.50	16.00	16.50	3500
1995-05-17	16.50	16.50	16.00	16.13	16200
1995-05-18	16.00	16.50	16.00	16.00	2700
1995-05-19	16.00	16.50	15.75	15.75	13800
1995-05-22	16.25	16.25	15.75	16.25	7800
1995-05-23	16.25	16.75	15.75	16.50	39800
1995-05-24	16.75	16.75	16.25	16.75	9200
1995-05-25	16.25	16.75	16.25	16.25	6000
1995-05-26	17.00	17.00	16.25	16.75	3800
1995-05-30	17.00	17.25	16.50	16.88	3400
1995-05-31	17.25	17.25	16.50	16.88	19000
1995-06-01	16.50	17.25	16.50	16.63	10500
1995-06-02	16.50	17.25	16.50	16.63	11900
1995-06-05	16.50	17.25	16.50	16.50	29700
1995-06-06	17.25	17.25	16.50	17.13	5800
1995-06-07	17.25	17.25	16.50	17.00	9900
1995-06-08	17.25	17.25	16.50	16.75	17200
1995-06-09	16.50	17.25	16.50	17.00	68000
1995-06-12	17.25	17.25	16.50	16.88	13900
1995-06-13	16.88	17.25	16.50	16.50	4300
1995-06-14	16.63	17.25	16.50	17.00	268300
1995-06-15	17.25	17.25	16.63	17.25	53400
1995-06-16	16.50	17.25	16.50	17.00	88300
1995-06-19	17.25	17.25	16.50	17.00	20200
1995-06-20	17.00	17.00	16.50	16.56	16300
1995-06-21	16.75	17.00	15.50	15.50	40900
1995-06-22	15.50	16.25	15.50	15.75	6200
1995-06-23	15.50	16.25	15.50	15.50	2900
1995-06-26	15.50	16.00	14.75	14.88	37600
1995-06-27	14.50	15.25	14.50	14.63	12600
1995-06-28	14.50	15.13	14.50	15.13	1100
1995-06-29	14.50	14.88	14.50	14.50	7100
1995-06-30	15.25	16.00	15.00	16.00	27600
1995-07-03	15.88	16.25	15.50	15.75	4900
1995-07-05	15.50	16.25	15.50	16.00	27200
1995-07-06	15.50	16.25	15.50	16.25	1200
1995-07-07	15.88	16.25	15.50	16.25	23600
1995-07-10	15.56	16.50	15.50	15.50	46200
1995-07-11	15.50	16.38	15.50	16.38	3700
1995-07-12	16.38	16.38	16.13	16.13	14500
1995-07-13	16.38	16.38	16.13	16.25	26000
1995-07-14	15.75	16.38	15.75	16.13	34800
1995-07-17	15.75	16.38	15.75	15.75	47900
1995-07-18	16.13	17.13	16.13	16.75	10900
1995-07-19	16.38	17.00	16.38	16.38	8700
1995-07-20	17.25	17.25	16.38	16.44	32400
1995-07-21	16.38	16.50	15.75	16.25	23000
1995-07-24	16.50	16.50	15.75	16.50	4800
1995-07-25	15.75	16.50	15.25	16.00	11100
1995-07-26	15.00	16.00	15.00	16.00	3700
1995-07-27	15.00	16.00	15.00	15.88	26300
1995-07-28	15.88	16.25	15.50	15.88	12800
1995-07-31	16.25	16.25	15.50	16.25	15900
1995-08-01	15.50	16.25	15.50	16.25	2600
1995-08-02	15.88	16.25	15.50	15.50	36600
1995-08-03	15.50	15.75	15.50	15.75	10500
1995-08-04	15.50	15.75	15.50	15.50	3500
1995-08-07	16.25	16.25	15.50	16.00	20300
1995-08-08	16.25	16.25	15.75	15.75	9200
1995-08-09	16.25	16.25	15.50	15.75	10500
1995-08-10	16.25	16.25	15.50	15.75	35000
1995-08-11	16.25	16.25	16.25	16.25	200
1995-08-14	15.50	16.25	15.50	15.50	5400
1995-08-15	16.25	16.25	15.50	15.88	1600
1995-08-16	16.25	16.25	16.25	16.25	4100
1995-08-17	16.13	16.25	15.50	16.25	18000
1995-08-18	16.13	16.25	15.50	15.88	38800
1995-08-21	16.25	16.25	15.50	16.25	25600
1995-08-22	16.25	16.25	15.50	15.88	16000
1995-08-23	16.25	16.25	15.50	16.25	10900
1995-08-24	15.50	16.25	15.50	15.50	6600
1995-08-25	16.25	16.25	15.88	16.25	2600
1995-08-28	16.13	16.25	14.75	15.50	45700
1995-08-29	15.50	15.50	14.75	15.50	17800
1995-08-30	15.50	15.50	14.75	15.50	22800
1995-08-31	15.25	15.50	15.25	15.50	7000
1995-09-01	15.50	15.50	14.75	15.50	15200
1995-09-05	14.75	15.50	14.75	15.38	11800
1995-09-06	14.75	15.50	14.75	15.50	5400
1995-09-07	14.75	15.50	14.75	15.00	4900
1995-09-08	15.50	16.00	14.75	15.63	24400
1995-09-11	15.25	16.25	15.25	16.25	1900
1995-09-12	16.25	16.25	15.50	15.50	9600
1995-09-13	15.50	16.13	15.50	15.81	14800
1995-09-14	16.00	16.00	16.00	16.00	2100
1995-09-15	15.50	16.00	15.50	16.00	2400
1995-09-18	15.50	16.00	15.50	16.00	8400
1995-09-19	15.50	16.00	15.50	16.00	15100
1995-09-20	16.00	16.00	15.50	16.00	3200
1995-09-21	16.00	16.00	15.25	16.00	17100
1995-09-22	16.00	16.00	15.50	16.00	2700
1995-09-26	15.25	15.50	15.00	15.00	13000
1995-09-27	15.13	15.50	14.75	15.38	2600
1995-09-28	15.50	15.50	14.75	15.50	16100
1995-09-29	15.50	15.50	14.75	15.25	4700
1995-10-02	14.75	15.50	14.50	15.25	11300
1995-10-03	15.25	15.25	14.50	15.13	6800
1995-10-04	14.50	15.25	14.50	15.25	20100
1995-10-05	15.25	15.25	14.50	15.25	7500
1995-10-06	15.25	15.25	14.88	15.00	11300
1995-10-09	15.25	15.25	14.50	14.50	28300
1995-10-10	14.50	15.00	14.25	14.25	16600
1995-10-11	14.00	14.25	13.56	13.56	14200
1995-10-12	13.50	14.25	13.50	14.00	15200
1995-10-13	14.25	14.75	14.00	14.50	45400
1995-10-16	14.88	15.50	14.50	15.25	125400
1995-10-17	14.88	15.25	14.81	14.81	3100
1995-10-18	15.25	15.25	14.00	14.75	33200
1995-10-19	14.75	14.75	14.00	14.25	4900
1995-10-20	14.00	14.75	14.00	14.00	3400
1995-10-23	14.75	14.75	14.00	14.00	2700
1995-10-24	14.00	14.50	13.75	14.00	36500
1995-10-25	14.25	14.25	13.75	13.75	11800
1995-10-26	14.00	14.13	13.25	13.25	10900
1995-10-27	13.50	14.00	13.00	14.00	11300
1995-10-30	13.25	13.75	13.00	13.75	6200
1995-10-31	13.75	13.75	13.00	13.75	5800
1995-11-01	13.75	13.75	13.00	13.38	34300
1995-11-02	13.75	13.75	13.00	13.38	42900
1995-11-03	13.00	13.75	13.00	13.75	6600
1995-11-06	13.75	13.75	13.00	13.38	15100
1995-11-07	13.38	13.38	12.50	12.75	16600
1995-11-08	13.25	13.25	12.25	12.75	33400
1995-11-09	12.75	12.75	12.25	12.50	28100
1995-11-10	12.75	13.25	12.25	12.50	46900
1995-11-13	13.00	13.50	12.81	13.13	64400
1995-11-14	13.25	13.50	13.13	13.25	87200
1995-11-15	13.50	14.25	13.00	14.00	16600
1995-11-16	13.75	14.25	13.50	14.00	64000
1995-11-17	13.50	14.50	13.50	14.38	75000
1995-11-20	14.75	15.50	13.75	14.25	82500
1995-11-21	15.00	15.00	14.00	14.00	98300
1995-11-22	14.50	14.50	14.00	14.50	68200
1995-11-24	14.50	14.50	14.00	14.13	13900
1995-11-27	14.50	15.00	14.00	15.00	45000
1995-11-28	15.00	15.00	14.25	14.50	29300
1995-11-29	14.25	14.50	14.00	14.50	17900
1995-11-30	14.50	14.50	14.00	14.38	8000
1995-12-01	14.38	14.75	14.13	14.75	58500
1995-12-04	14.75	14.75	14.00	14.00	9400
1995-12-05	14.75	14.75	14.00	14.50	6300
1995-12-06	14.50	14.75	14.00	14.13	10900
1995-12-07	14.38	14.75	14.00	14.00	16900
1995-12-08	14.00	14.75	14.00	14.75	10400
1995-12-11	14.25	14.75	14.00	14.00	18800
1995-12-12	14.50	14.50	14.00	14.00	2200
1995-12-13	14.50	14.50	14.00	14.00	2700
1995-12-14	14.00	14.50	14.00	14.50	32800
1995-12-15	14.25	14.50	14.00	14.25	30200
1995-12-18	14.38	14.50	13.75	13.88	70200
1995-12-19	14.00	14.25	13.75	14.00	17200
1995-12-20	13.75	14.00	13.75	14.00	7800
1995-12-21	14.00	14.25	13.75	14.00	21000
1995-12-22	14.25	14.25	14.00	14.25	6500
1995-12-26	14.00	14.25	13.75	13.75	34700
1995-12-27	13.75	14.00	13.75	13.88	13800
1995-12-28	13.75	14.00	13.50	13.50	8700
1995-12-29	13.50	14.00	13.50	14.00	48700
1996-01-02	14.00	14.00	13.50	13.75	34800
1996-01-03	13.50	14.00	13.50	14.00	11600
1996-01-04	14.00	14.00	13.50	13.75	16300
1996-01-05	13.75	13.75	13.25	13.25	35000
1996-01-08	13.75	13.75	13.31	13.31	17800
1996-01-09	13.25	13.75	13.25	13.50	50400
1996-01-10	13.50	13.50	12.75	12.75	67600
1996-01-11	13.00	13.50	12.75	12.88	52000
1996-01-12	12.75	13.50	12.75	13.13	19000
1996-01-15	13.13	13.25	12.75	13.25	8400
1996-01-16	12.75	13.25	12.75	12.88	17200
1996-01-17	13.25	13.25	12.75	12.75	66000
1996-01-18	13.50	13.50	12.00	12.38	46800
1996-01-19	12.75	12.75	11.75	12.00	35800
1996-01-22	12.25	12.25	11.75	11.75	72600
1996-01-23	12.25	13.25	12.00	13.25	29200
1996-01-24	13.50	14.25	13.50	13.75	75500
1996-01-25	13.25	14.00	13.25	13.25	23200
1996-01-26	14.00	14.00	13.63	13.63	400
1996-01-29	14.00	14.00	13.25	13.75	10500
1996-01-30	13.75	13.75	13.00	13.25	16500
1996-01-31	13.00	13.75	13.00	13.50	13200
1996-02-01	13.00	13.75	13.00	13.00	40800
1996-02-02	13.75	13.75	13.00	13.75	4900
1996-02-05	13.75	13.75	13.00	13.50	37500
1996-02-06	13.50	13.75	13.25	13.75	6200
1996-02-07	13.25	13.75	13.25	13.63	18500
1996-02-08	13.25	13.75	13.25	13.75	19300
1996-02-09	13.75	14.25	13.50	14.00	15100
1996-02-12	14.25	14.25	13.50	14.00	6400
1996-02-13	14.25	14.25	13.50	14.25	4100
1996-02-14	14.00	14.25	13.50	14.25	5400
1996-02-15	13.50	14.25	13.50	14.00	11100
1996-02-16	13.50	14.25	13.50	14.00	3900
1996-02-20	14.25	14.25	13.25	13.50	11100
1996-02-21	14.00	14.00	13.63	14.00	25800
1996-02-22	14.25	14.25	13.50	13.50	8600
1996-02-23	13.50	14.25	13.50	14.00	6700
1996-02-26	14.00	14.00	13.50	13.50	800
1996-02-27	14.00	14.25	13.50	13.88	6000
1996-02-28	14.00	14.00	13.50	13.50	5500
1996-02-29	14.00	14.00	13.25	13.25	3200
1996-03-01	14.00	14.00	13.25	13.75	9300
1996-03-04	13.25	14.00	13.25	14.00	6900
1996-03-05	14.00	14.00	13.50	14.00	32400
1996-03-06	14.00	14.00	13.25	13.75	12800
1996-03-07	13.25	13.75	13.25	13.63	174000
1996-03-08	13.00	13.75	13.00	13.00	11000
1996-03-11	13.00	13.75	13.00	13.75	28000
1996-03-12	13.75	13.75	13.00	13.25	10400
1996-03-13	13.75	13.75	12.75	12.75	22900
1996-03-14	13.00	13.50	13.00	13.00	43100
1996-03-15	13.13	13.50	13.00	13.13	29800
1996-03-18	13.38	13.75	13.38	13.50	21100
1996-03-19	13.75	14.50	13.38	14.50	35100
1996-03-20	14.50	14.50	13.75	14.13	13100
1996-03-21	13.75	14.50	13.75	13.75	11100
1996-03-22	13.75	14.00	13.00	14.00	32000
1996-03-25	14.00	14.00	13.56	13.56	9700
1996-03-26	13.25	13.75	13.00	13.00	22600
1996-03-27	13.75	13.75	13.00	13.50	29700
1996-03-28	13.25	14.00	13.00	13.50	136800
1996-03-29	14.00	14.25	13.75	14.25	54600
1996-04-01	13.75	14.50	13.75	14.50	92300
1996-04-02	14.50	14.50	14.00	14.50	70000
1996-04-03	14.25	14.50	14.00	14.50	58900
1996-04-04	14.25	14.50	14.00	14.00	149100
1996-04-08	14.50	14.50	13.56	13.63	28100
1996-04-09	14.13	14.25	13.63	14.00	93000
1996-04-10	14.13	14.50	13.75	14.38	65400
1996-04-11	14.38	14.38	13.75	14.38	13900
1996-04-12	13.75	14.38	13.75	14.38	25800
1996-04-15	14.38	14.38	13.88	14.38	20800
1996-04-16	14.38	14.38	13.88	14.38	112900
1996-04-17	14.25	14.25	13.88	14.00	65600
1996-04-18	14.25	14.25	13.88	14.25	20500
1996-04-19	14.25	14.25	14.00	14.13	23300
1996-04-22	14.00	14.25	14.00	14.25	87400
1996-04-23	14.25	15.00	14.13	15.00	230500
1996-04-24	15.75	16.50	15.25	16.25	66300
1996-04-25	16.25	16.25	15.75	15.75	18200
1996-04-26	16.25	16.50	15.75	15.88	66300
1996-04-29	16.25	16.25	15.75	16.25	18200
1996-04-30	16.25	16.25	15.75	16.25	15200
1996-05-01	16.25	16.25	15.75	15.75	26100
1996-05-02	15.75	16.25	15.75	16.20	81300
1996-05-03	15.75	16.50	15.75	16.00	61300
1996-05-06	16.50	16.50	15.75	16.50	47900
1996-05-07	16.50	16.50	15.75	15.88	28500
1996-05-08	15.75	16.25	15.75	16.25	2000
1996-05-09	16.25	16.25	15.75	15.94	25000
1996-05-10	16.13	16.13	15.75	16.13	3300
1996-05-13	16.13	16.13	15.75	16.00	29700
1996-05-14	16.00	16.00	15.75	16.00	4800
1996-05-15	16.00	16.44	15.75	16.13	109200
1996-05-16	15.75	16.38	15.75	16.25	76200
1996-05-17	16.38	16.38	16.00	16.38	43000
1996-05-20	16.38	16.50	16.00	16.50	47600
1996-05-21	16.13	16.50	16.13	16.13	9300
1996-05-22	16.13	16.50	16.13	16.25	3500
1996-05-23	16.50	16.50	16.13	16.13	7200
1996-05-24	16.50	16.50	16.13	16.25	64100
1996-05-28	16.38	16.50	16.13	16.13	95800
1996-05-29	16.13	16.34	16.13	16.13	15400
1996-05-30	16.00	16.00	15.00	15.00	48400
1996-05-31	15.00	15.63	14.50	14.75	26400
1996-06-03	14.25	14.75	14.00	14.50	11300
1996-06-04	14.00	14.50	14.00	14.00	64800
1996-06-05	14.50	14.50	14.00	14.00	34700
1996-06-06	14.50	14.50	14.00	14.50	27400
1996-06-07	14.00	14.50	14.00	14.25	45800
1996-06-10	14.00	14.25	14.00	14.00	7200
1996-06-11	14.00	14.25	13.13	13.75	121500
1996-06-12	13.75	13.75	13.13	13.38	47500
1996-06-13	13.13	13.75	12.75	13.25	21900
1996-06-14	12.75	13.25	12.38	12.50	93400
1996-06-17	12.88	13.75	12.75	13.00	119400
1996-06-18	13.00	13.75	13.00	13.13	31100
1996-06-19	13.38	14.25	13.38	14.00	158700
1996-06-20	14.25	14.25	12.75	13.75	64700
1996-06-21	13.00	14.25	13.00	13.50	17300
1996-06-24	13.50	14.25	13.50	14.13	42100
1996-06-25	14.25	14.50	13.75	14.50	79200
1996-06-26	13.75	14.50	13.50	13.63	57000
1996-06-27	13.63	14.00	13.25	13.25	18900
1996-06-28	13.75	13.75	12.88	13.38	67000
1996-07-01	13.38	14.00	12.88	14.00	59300
1996-07-02	13.50	14.25	13.50	14.25	52300
1996-07-03	14.06	14.38	13.75	14.00	3400
1996-07-08	13.63	14.25	13.25	13.25	108700
1996-07-09	13.38	14.25	13.00	14.25	55700
1996-07-10	14.00	14.00	13.25	14.00	21900
1996-07-11	13.25	13.75	12.75	13.13	59000
1996-07-12	12.94	13.50	12.88	13.25	12100
1996-07-15	12.88	14.00	12.88	14.00	11400
1996-07-16	13.25	13.75	13.00	13.50	176000
1996-07-17	13.00	13.50	13.00	13.50	19800
1996-07-18	13.50	13.75	13.00	13.75	20100
1996-07-19	13.25	14.00	13.25	13.75	4600
1996-07-22	14.00	14.00	13.25	13.25	6100
1996-07-23	13.25	13.75	12.75	13.00	43000
1996-07-24	12.75	13.25	12.50	13.25	15000
1996-07-25	13.25	13.25	12.13	12.25	42200
1996-07-26	12.75	12.75	12.25	12.50	10400
1996-07-29	13.00	13.25	12.25	12.25	1400
1996-07-30	12.25	13.25	12.25	12.50	26600
1996-07-31	13.00	13.25	12.75	12.94	121600
1996-08-01	13.25	13.50	12.75	13.50	16900
1996-08-02	12.75	13.50	12.75	13.13	23600
1996-08-05	12.75	13.13	12.75	13.13	3300
1996-08-06	13.00	13.50	12.75	12.75	21800
1996-08-07	13.00	13.50	12.75	12.75	20000
1996-08-08	12.88	13.50	12.75	12.88	9300
1996-08-09	13.00	13.25	12.25	12.75	49700
1996-08-12	12.25	13.00	12.25	12.75	25600
1996-08-13	12.25	13.00	12.25	12.50	8000
1996-08-14	12.75	12.75	12.25	12.38	29400
1996-08-15	12.25	12.75	12.25	12.50	22400
1996-08-16	12.75	12.75	12.25	12.75	48900
1996-08-19	12.75	12.75	12.25	12.75	12600
1996-08-20	12.25	12.75	12.25	12.25	14500
1996-08-21	12.75	12.75	12.25	12.31	30400
1996-08-22	12.38	12.63	12.25	12.25	116600
1996-08-23	12.63	12.63	12.25	12.25	11000
1996-08-26	12.63	12.63	12.00	12.38	47800
1996-08-27	12.38	12.38	12.00	12.38	24100
1996-08-28	12.00	12.25	11.50	11.81	186700
1996-08-29	11.75	12.00	11.50	12.00	218400
1996-08-30	11.50	12.00	11.50	11.75	26500
1996-09-03	12.00	12.38	11.50	11.63	67800
1996-09-04	12.38	12.38	11.50	12.25	62500
1996-09-05	11.63	12.75	11.63	12.25	79400
1996-09-06	12.25	12.75	12.00	12.25	46500
1996-09-09	12.75	12.75	12.00	12.00	49700
1996-09-10	12.50	12.75	12.13	12.25	55800
1996-09-11	12.00	12.50	12.00	12.00	14300
1996-09-12	12.19	12.19	11.75	12.19	37800
1996-09-13	12.25	12.25	11.75	11.88	96100
1996-09-16	12.00	12.25	11.75	11.75	57300
1996-09-17	12.25	12.25	11.75	12.00	71200
1996-09-18	11.88	12.25	11.75	12.25	88600
1996-09-19	12.25	12.25	11.75	12.25	17800
1996-09-20	11.75	12.13	11.75	11.94	83400
1996-09-23	12.00	12.25	11.75	11.88	46600
1996-09-24	11.88	12.50	11.88	12.38	76600
1996-09-25	12.75	12.75	12.00	12.00	9700
1996-09-26	12.38	12.75	12.00	12.38	28400
1996-09-27	12.00	12.75	12.00	12.00	74100
1996-09-30	12.00	12.75	12.00	12.00	4100
1996-10-01	12.75	12.75	12.00	12.63	36300
1996-10-02	12.88	12.88	12.50	12.50	39500
1996-10-03	12.75	12.88	12.13	12.38	28300
1996-10-04	12.13	12.50	12.13	12.50	13200
1996-10-07	12.13	12.50	12.13	12.38	13700
1996-10-08	12.50	12.50	12.13	12.50	77900
1996-10-09	12.13	13.00	12.13	12.50	40000
1996-10-10	12.63	13.00	12.25	13.00	24500
1996-10-11	12.63	13.00	12.63	13.00	10400
1996-10-14	13.00	13.13	12.88	13.00	29300
1996-10-15	13.38	13.38	13.00	13.38	23200
1996-10-16	13.38	13.38	13.00	13.00	17900
1996-10-17	13.00	13.38	13.00	13.00	50700
1996-10-18	13.00	13.38	13.00	13.38	2400
1996-10-21	13.00	13.38	13.00	13.38	6000
1996-10-22	13.00	13.38	13.00	13.00	15800
1996-10-23	13.38	13.50	13.00	13.00	74000
1996-10-24	13.13	13.25	12.88	13.00	19200
1996-10-25	12.89	13.50	12.89	13.19	263700
1996-10-28	13.50	13.50	12.75	13.19	212700
1996-10-29	13.06	13.50	12.88	13.13	11600
1996-10-30	13.50	13.50	13.06	13.19	1000
1996-10-31	12.88	13.50	12.88	13.13	1400
1996-11-01	13.50	13.50	13.13	13.25	6700
1996-11-04	13.13	13.88	13.13	13.50	27300
1996-11-05	13.88	13.88	13.50	13.88	10500
1996-11-06	14.25	14.25	13.50	13.50	7700
1996-11-07	14.00	14.00	13.50	14.00	6300
1996-11-08	13.50	14.25	13.50	13.50	4900
1996-11-11	13.50	13.88	13.50	13.50	4600
1996-11-12	14.13	14.25	13.63	13.88	3900
1996-11-13	14.25	14.25	13.50	13.50	5600
1996-11-14	14.25	14.25	13.38	13.38	57700
1996-11-15	14.00	14.00	13.38	13.38	6700
1996-11-18	13.38	14.00	13.38	13.50	21800
1996-11-19	14.00	14.13	13.50	14.00	50200
1996-11-20	13.63	14.13	13.63	13.63	14100
1996-11-21	14.13	14.13	13.75	14.13	4300
1996-11-22	14.13	14.13	13.63	13.88	26000
1996-11-25	13.88	14.63	13.88	14.63	85100
1996-11-26	14.63	14.75	14.25	14.75	8200
1996-11-27	14.25	14.75	14.25	14.25	6100
1996-11-29	14.50	14.50	14.25	14.25	2000
1996-12-02	14.25	14.75	14.25	14.44	36000
1996-12-03	14.38	15.13	14.13	14.91	30000
1996-12-04	14.75	15.50	14.75	15.25	41300
1996-12-05	15.25	15.75	15.00	15.00	39600
1996-12-06	15.00	15.25	14.50	15.25	36900
1996-12-09	15.00	15.25	14.75	14.75	54400
1996-12-10	14.75	15.13	14.75	14.88	14600
1996-12-11	14.88	15.13	14.13	14.63	8400
1996-12-12	15.13	15.13	14.25	14.25	51400
1996-12-13	15.00	15.25	14.25	14.75	30600
1996-12-16	15.25	15.25	14.88	15.13	47400
1996-12-17	15.75	15.75	15.13	15.25	11600
1996-12-18	15.25	15.75	15.25	15.75	3500
1996-12-19	15.75	15.75	15.25	15.50	46400
1996-12-20	15.63	16.00	15.50	16.00	28400
1996-12-23	15.63	16.00	15.63	15.81	31300
1996-12-24	15.63	15.88	15.63	15.88	500
1996-12-26	16.00	16.38	15.75	16.25	24600
1996-12-27	15.75	16.25	15.75	16.25	2800
1996-12-30	16.13	16.13	15.88	15.88	5000
1996-12-31	16.00	16.13	16.00	16.13	20100
1997-01-02	16.13	16.13	16.00	16.13	22100
1997-01-03	16.00	16.13	16.00	16.00	8100
1997-01-06	16.00	16.00	15.50	15.63	33600
1997-01-07	15.75	15.75	15.63	15.75	20300
1997-01-08	15.88	15.88	15.50	15.50	17000
1997-01-09	15.38	15.50	15.38	15.50	29900
1997-01-10	15.38	15.38	15.13	15.38	4700
1997-01-13	15.25	15.63	15.25	15.50	19900
1997-01-14	15.50	15.75	15.50	15.75	155000
1997-01-15	15.88	15.88	15.50	15.50	6100
1997-01-16	15.63	15.75	15.63	15.63	12500
1997-01-17	16.00	16.38	16.00	16.38	132100
1997-01-20	16.50	16.63	16.38	16.50	12200
1997-01-21	16.50	16.50	16.13	16.25	35400
1997-01-22	16.25	16.38	16.25	16.25	106700
1997-01-23	16.25	16.38	16.25	16.25	62400
1997-01-24	16.25	16.38	16.13	16.13	48100
1997-01-27	16.25	16.38	16.13	16.13	67000
1997-01-28	16.13	16.38	16.13	16.38	10100
1997-01-29	16.38	16.50	16.25	16.50	4800
1997-01-30	16.50	16.50	16.38	16.50	2400
1997-01-31	16.50	16.50	16.38	16.50	4200
1997-02-03	16.50	16.50	16.00	16.00	18900
1997-02-04	16.00	16.13	15.75	16.13	57600
1997-02-05	16.00	16.13	16.00	16.00	2300
1997-02-06	16.00	16.13	16.00	16.00	27900
1997-02-07	16.13	16.25	16.13	16.25	35400
1997-02-10	16.38	16.38	16.25	16.38	8600
1997-02-11	16.38	16.38	16.25	16.25	2000
1997-02-12	16.25	16.25	16.13	16.25	7300
1997-02-13	16.38	16.38	16.25	16.25	15200
1997-02-14	16.25	16.38	16.13	16.25	109100
1997-02-18	16.38	16.38	16.38	16.38	500
1997-02-19	16.25	16.38	16.00	16.13	12100
1997-02-20	16.25	16.38	16.13	16.25	110900
1997-02-21	16.13	16.25	16.00	16.25	3900
1997-02-24	16.13	16.38	16.13	16.38	3900
1997-02-25	16.25	16.38	16.13	16.13	27400
1997-02-26	16.25	16.38	15.88	15.88	11900
1997-02-27	16.00	16.25	16.00	16.25	79400
1997-02-28	16.38	16.38	16.25	16.38	5700
1997-03-03	16.38	16.63	16.38	16.38	5500
1997-03-04	16.25	16.63	16.25	16.25	23300
1997-03-05	16.38	16.38	16.25	16.25	19100
1997-03-06	16.25	16.38	16.25	16.38	37000
1997-03-07	16.25	16.38	16.25	16.25	8200
1997-03-10	16.25	16.38	16.25	16.25	13800
1997-03-11	16.38	16.38	16.25	16.38	14900
1997-03-12	16.38	16.50	16.38	16.50	20100
1997-03-13	16.50	16.50	15.75	15.75	20000
1997-03-14	15.88	16.38	15.75	16.25	17400
1997-03-17	16.38	16.38	16.25	16.38	34400
1997-03-18	16.38	16.38	16.25	16.25	8800
1997-03-19	16.38	16.38	16.00	16.00	9300
1997-03-20	16.13	16.13	15.88	16.00	5500
1997-03-21	15.88	16.00	15.88	15.88	5500
1997-03-24	16.00	16.00	15.75	15.88	2300
1997-03-25	15.75	15.88	15.75	15.88	5900
1997-03-26	16.00	16.13	15.38	15.38	8700
1997-03-27	15.25	15.50	15.25	15.25	33400
1997-03-31	15.38	15.38	15.13	15.38	26000
1997-04-01	15.25	16.00	15.13	15.63	42500
1997-04-02	15.63	15.63	15.50	15.63	6000
1997-04-03	15.63	15.75	15.25	15.25	9200
1997-04-04	15.25	15.38	15.25	15.38	2000
1997-04-07	15.50	15.75	15.38	15.75	14300
1997-04-08	15.63	15.75	15.38	15.38	7100
1997-04-09	15.38	15.50	14.88	14.88	15000
1997-04-10	14.88	14.88	14.75	14.75	15400
1997-04-11	14.75	14.75	14.50	14.75	5900
1997-04-14	14.75	14.75	14.63	14.63	3600
1997-04-15	14.88	15.00	14.63	14.63	6200
1997-04-16	14.63	15.00	14.63	15.00	4900
1997-04-17	14.88	15.00	14.75	14.75	15100
1997-04-18	15.00	15.00	14.75	15.00	16700
1997-04-21	14.75	14.88	14.50	14.50	9500
1997-04-22	14.50	14.63	14.50	14.63	3300
1997-04-23	14.75	14.75	14.63	14.63	8300
1997-04-24	14.75	14.88	14.75	14.88	3600
1997-04-25	14.75	14.88	14.75	14.75	6800
1997-04-28	14.75	14.88	14.50	14.75	19700
1997-04-29	14.88	14.88	14.63	14.63	5500
1997-04-30	14.63	14.88	14.50	14.50	16200
1997-05-01	14.75	14.88	14.50	14.75	11200
1997-05-02	14.88	15.00	14.75	14.88	13100
1997-05-05	15.00	15.38	15.00	15.25	20200
1997-05-06	15.38	15.38	15.13	15.25	23800
1997-05-07	15.38	15.38	15.25	15.38	47200
1997-05-08	15.25	15.38	15.25	15.25	16300
1997-05-09	15.38	15.50	15.25	15.38	41400
1997-05-12	15.50	15.50	15.13	15.25	6400
1997-05-13	15.13	15.25	15.13	15.25	5800
1997-05-14	15.38	15.38	15.25	15.38	10000
1997-05-15	15.50	15.50	15.38	15.50	4800
1997-05-16	15.75	15.75	15.50	15.75	4200
1997-05-19	15.75	16.00	15.75	16.00	6100
1997-05-20	16.00	16.00	16.00	16.00	13300
1997-05-21	16.13	16.13	16.00	16.13	8400
1997-05-22	16.13	16.50	16.13	16.50	4300
1997-05-23	16.63	17.25	16.63	17.25	7200
1997-05-27	17.13	17.38	17.13	17.38	11100
1997-05-28	17.25	17.38	16.75	16.75	54100
1997-05-29	16.75	16.75	16.38	16.50	4200
1997-05-30	16.38	16.88	16.38	16.88	15500
1997-06-02	16.75	17.13	16.75	16.88	24500
1997-06-03	16.75	17.25	16.75	17.25	105900
1997-06-04	17.13	17.13	17.13	17.13	12900
1997-06-05	17.13	17.25	17.13	17.25	23000
1997-06-06	17.38	17.75	17.38	17.75	17700
1997-06-09	17.63	17.63	17.50	17.50	18000
1997-06-10	17.50	17.50	16.75	17.13	46000
1997-06-11	17.13	17.25	17.13	17.25	3600
1997-06-12	17.25	17.75	17.25	17.75	14500
1997-06-13	17.75	17.75	17.63	17.75	11500
1997-06-16	17.63	17.75	17.63	17.75	8400
1997-06-17	17.63	17.75	17.25	17.25	13200
1997-06-18	17.25	17.50	17.25	17.38	2500
1997-06-19	17.50	17.50	17.38	17.50	11500
1997-06-20	17.00	17.50	17.00	17.38	28500
1997-06-23	17.38	17.63	17.38	17.50	11700
1997-06-24	17.75	17.75	17.63	17.75	11100
1997-06-25	17.63	17.63	17.13	17.25	6200
1997-06-26	17.38	17.63	17.38	17.63	1200
1997-06-27	17.75	18.25	17.75	18.25	9400
1997-06-30	18.00	19.75	18.00	19.31	23500
1997-07-01	19.00	19.00	18.38	18.75	96200
1997-07-02	18.88	18.88	18.50	18.63	13500
1997-07-03	18.63	18.63	17.94	18.00	15200
1997-07-07	18.00	18.00	17.88	17.94	7100
1997-07-08	17.88	17.88	16.63	17.00	27400
1997-07-09	16.63	17.13	16.63	17.00	33800
1997-07-10	17.00	17.88	17.00	17.38	44700
1997-07-11	17.19	17.19	16.69	16.69	11500
1997-07-14	16.75	16.88	16.75	16.88	37500
1997-07-15	16.75	17.13	16.75	16.81	4700
1997-07-16	16.88	17.25	16.88	17.19	12700
1997-07-17	17.19	17.38	17.19	17.31	13300
1997-07-18	17.31	17.88	17.31	17.81	7700
1997-07-21	17.94	18.50	17.88	18.25	53000
1997-07-22	18.31	18.31	17.63	17.88	10500
1997-07-23	17.88	18.00	17.63	17.63	11900
1997-07-24	17.56	17.56	17.19	17.38	9400
1997-07-25	17.34	17.38	17.25	17.31	14000
1997-07-28	17.56	17.69	17.38	17.50	21900
1997-07-29	17.44	17.63	17.44	17.50	14600
1997-07-30	17.69	17.69	17.25	17.50	19700
1997-07-31	17.88	18.00	17.63	17.69	16400
1997-08-01	17.75	17.75	17.19	17.25	11300
1997-08-04	17.19	17.81	17.19	17.81	4500
1997-08-05	17.75	17.75	17.50	17.63	4800
1997-08-06	17.63	17.69	17.50	17.63	102000
1997-08-07	17.63	17.63	17.38	17.50	11800
1997-08-08	17.38	17.38	16.88	16.94	14400
1997-08-11	17.00	17.13	16.88	17.00	17500
1997-08-12	17.00	17.13	16.88	16.88	2400
1997-08-13	16.81	17.31	16.81	17.31	10300
1997-08-14	17.31	17.50	17.25	17.50	3000
1997-08-15	17.50	17.63	17.38	17.63	3400
1997-08-18	17.75	17.75	17.38	17.63	16400
1997-08-19	17.75	17.75	17.44	17.75	4900
1997-08-20	17.75	17.88	17.75	17.88	1700
1997-08-21	17.56	17.63	17.31	17.38	4600
1997-08-22	17.38	17.50	17.38	17.50	7100
1997-08-25	17.50	17.88	17.50	17.88	6500
1997-08-26	17.75	17.94	17.75	17.88	3500
1997-08-27	17.88	17.88	17.56	17.69	3300
1997-08-28	17.69	18.06	17.69	18.06	2600
1997-08-29	18.13	18.13	18.06	18.06	1600
1997-09-02	18.13	18.13	18.06	18.13	1400
1997-09-03	19.63	19.75	18.06	18.19	93000
1997-09-04	18.25	18.50	18.25	18.50	29200
1997-09-05	18.50	19.25	18.38	18.88	100500
1997-09-08	19.00	19.25	19.00	19.25	57400
1997-09-09	19.38	19.50	19.25	19.25	13800
1997-09-10	19.44	19.44	19.13	19.25	57200
1997-09-11	19.13	19.25	19.13	19.13	32500
1997-09-12	19.13	19.13	18.38	18.63	6100
1997-09-15	18.56	18.94	18.56	18.69	5200
1997-09-16	18.94	19.50	18.94	18.94	43800
1997-09-17	19.00	19.00	18.75	18.94	6700
1997-09-18	18.81	18.81	18.50	18.50	10800
1997-09-19	18.25	19.50	18.25	19.31	28600
1997-09-22	19.19	19.31	19.19	19.31	2300
1997-09-23	19.25	19.25	18.75	19.13	19600
1997-09-24	18.94	19.19	18.94	19.19	4800
1997-09-25	19.06	19.19	19.06	19.19	600
1997-09-26	19.31	19.38	19.31	19.31	2900
1997-09-29	19.38	19.50	19.38	19.38	3500
1997-09-30	19.44	19.75	19.44	19.75	6500
1997-10-01	19.63	20.13	19.63	20.06	4000
1997-10-02	19.88	19.94	19.13	19.94	15800
1997-10-03	20.00	20.13	20.00	20.06	2600
1997-10-06	20.00	20.19	20.00	20.19	4400
1997-10-07	20.00	20.25	20.00	20.13	4700
1997-10-08	20.00	20.13	19.88	20.06	62900
1997-10-09	19.88	19.88	19.44	19.69	6900
1997-10-10	19.75	20.44	19.75	20.44	12700
1997-10-13	20.44	20.44	20.00	20.06	10400
1997-10-14	20.00	20.19	19.75	19.75	3300
1997-10-15	19.50	19.63	19.25	19.63	7100
1997-10-16	19.88	20.13	19.75	19.75	4200
1997-10-17	19.50	19.69	19.50	19.63	8900
1997-10-20	19.63	19.63	19.13	19.19	6000
1997-10-21	19.06	19.88	18.94	19.88	8500
1997-10-22	19.69	19.88	19.31	19.31	11200
1997-10-23	19.25	19.44	18.75	18.81	34300
1997-10-24	18.81	18.94	18.81	18.81	3500
1997-10-27	18.56	19.00	18.38	18.63	28400
1997-10-28	18.13	19.00	18.13	18.94	18600
1997-10-29	19.06	19.31	18.19	18.38	10800
1997-10-30	18.56	18.56	18.25	18.38	10500
1997-10-31	17.88	18.13	17.75	17.75	17100
1997-11-03	17.88	18.13	17.88	18.13	3500
1997-11-04	18.13	18.44	18.13	18.44	3500
1997-11-05	18.56	18.69	18.50	18.56	14200
1997-11-06	18.56	18.81	18.56	18.75	7800
1997-11-07	18.69	18.69	18.44	18.44	1000
1997-11-10	18.44	18.44	18.13	18.31	11600
1997-11-11	18.19	18.19	17.94	17.94	6700
1997-11-12	18.00	18.19	18.00	18.00	21100
1997-11-13	18.00	18.06	17.75	17.81	4100
1997-11-14	17.81	17.81	17.19	17.19	9800
1997-11-17	17.19	17.38	17.19	17.38	15000
1997-11-18	17.38	17.38	17.13	17.25	3200
1997-11-19	17.25	17.50	17.25	17.38	15700
1997-11-20	17.25	17.63	17.00	17.56	9600
1997-11-21	17.44	17.63	17.13	17.63	8600
1997-11-24	17.50	17.63	17.13	17.19	20000
1997-11-25	17.19	17.44	17.00	17.00	14700
1997-11-26	17.00	17.25	17.00	17.19	9000
1997-11-28	17.44	18.00	17.44	18.00	12200
1997-12-01	18.00	18.38	17.88	18.31	10400
1997-12-02	18.31	18.44	18.31	18.44	900
1997-12-03	18.38	18.38	17.81	18.25	24900
1997-12-04	18.44	18.44	18.44	18.44	500
1997-12-05	18.50	19.00	18.50	18.94	9300
1997-12-08	18.81	18.88	18.50	18.50	12600
1997-12-09	18.50	18.56	18.13	18.38	9900
1997-12-10	18.19	18.19	17.88	17.88	8000
1997-12-11	17.81	17.88	17.75	17.81	27700
1997-12-12	17.81	17.81	17.50	17.50	9600
1997-12-15	17.25	17.25	17.00	17.13	10700
1997-12-16	17.13	17.13	17.00	17.00	18900
1997-12-17	17.00	17.13	16.88	16.94	18500
1997-12-18	17.00	17.00	16.81	17.00	5300
1997-12-19	16.94	17.13	16.75	16.75	25300
1997-12-22	16.63	16.75	16.38	16.63	6800
1997-12-23	16.69	16.81	16.38	16.50	7100
1997-12-24	16.63	16.94	16.63	16.94	5900
1997-12-26	17.00	17.00	16.75	16.75	4500
1997-12-29	16.94	17.00	16.75	16.75	5100
1997-12-30	16.81	16.88	16.50	16.63	7200
1997-12-31	16.63	17.06	16.63	17.00	5500
1998-01-02	17.13	17.19	16.81	16.81	5200
1998-01-05	16.81	17.00	16.81	17.00	19400
1998-01-06	17.00	17.00	16.75	16.81	8700
1998-01-07	16.75	16.81	16.00	16.13	23400
1998-01-08	16.13	16.13	16.00	16.00	12200
1998-01-09	16.00	16.00	14.94	14.94	13700
1998-01-12	14.94	15.19	14.94	15.19	10200
1998-01-13	15.19	15.19	14.88	15.13	6400
1998-01-14	15.25	15.25	15.06	15.25	2400
1998-01-15	15.19	15.50	15.13	15.50	1900
1998-01-16	15.50	15.94	15.44	15.94	4900
1998-01-20	15.94	16.00	15.81	15.81	6500
1998-01-21	16.00	16.00	15.81	15.88	14000
1998-01-22	15.88	15.94	15.56	15.56	3000
1998-01-23	15.56	15.56	15.31	15.38	3700
1998-01-26	15.50	15.56	15.38	15.44	6100
1998-01-27	15.31	15.56	15.31	15.56	3900
1998-01-28	15.44	15.81	15.44	15.50	6000
1998-01-29	15.75	15.94	15.75	15.94	4100
1998-01-30	15.94	15.94	15.50	15.69	8600
1998-02-02	15.88	15.88	15.38	15.38	9200
1998-02-03	15.38	15.50	15.25	15.50	5800
1998-02-04	15.44	15.75	15.44	15.69	7300
1998-02-05	15.75	16.13	15.75	16.06	42800
1998-02-06	16.06	16.13	15.88	15.88	22300
1998-02-09	15.94	16.00	15.81	15.88	13500
1998-02-10	15.81	16.00	15.81	15.88	15500
1998-02-11	15.75	16.13	15.75	15.94	15100
1998-02-12	16.00	16.00	15.25	16.00	6400
1998-02-13	16.00	16.00	15.88	16.00	5600
1998-02-17	15.63	15.69	14.38	15.00	104900
1998-02-18	15.00	15.00	14.88	14.88	16600
1998-02-19	14.94	14.94	14.50	14.50	78200
1998-02-20	14.50	14.75	14.31	14.75	62700
1998-02-23	14.75	15.00	14.69	15.00	221600
1998-02-24	14.94	15.00	14.88	14.94	42400
1998-02-25	15.06	15.50	15.00	15.50	45000
1998-02-26	15.75	15.94	15.56	15.81	15200
1998-02-27	15.56	15.63	15.50	15.56	12900
1998-03-02	15.56	16.06	15.56	16.00	71500
1998-03-03	16.00	16.13	16.00	16.06	4500
1998-03-04	16.13	16.56	16.13	16.56	33400
1998-03-05	16.38	16.38	16.00	16.06	14900
1998-03-06	16.25	16.81	16.25	16.81	7600
1998-03-09	16.94	17.38	16.94	17.19	12600
1998-03-10	17.19	17.50	17.13	17.38	4100
1998-03-11	17.56	18.00	17.56	18.00	13000
1998-03-12	18.00	18.25	17.56	17.75	32100
1998-03-13	17.63	18.06	17.63	18.06	11300
1998-03-16	18.13	18.13	17.94	18.06	22200
1998-03-17	17.94	18.06	17.81	18.00	33300
1998-03-18	15.75	16.25	15.63	16.00	119400
1998-03-19	16.00	16.00	15.56	15.63	13400
1998-03-20	15.63	16.00	15.63	15.69	79900
1998-03-23	15.63	15.81	15.50	15.63	26600
1998-03-24	15.75	15.75	15.63	15.75	24400
1998-03-25	15.88	16.00	15.75	15.75	64500
1998-03-26	15.94	16.00	15.81	15.94	49100
1998-03-27	15.94	16.00	15.94	15.94	64200
1998-03-30	16.00	16.06	15.94	15.94	32300
1998-03-31	16.00	16.19	15.94	16.19	63400
1998-04-01	16.13	16.19	15.94	15.94	47100
1998-04-02	16.00	16.38	15.75	16.06	113800
1998-04-03	16.19	16.19	15.88	15.94	7600
1998-04-06	15.81	16.00	15.81	15.94	12800
1998-04-07	15.94	15.94	15.38	15.88	169800
1998-04-08	15.94	15.94	15.94	15.94	7600
1998-04-09	16.00	16.00	15.94	16.00	19100
1998-04-13	16.00	16.13	15.94	16.00	33200
1998-04-14	16.00	16.00	15.88	15.88	7300
1998-04-15	15.94	16.00	15.56	15.94	16400
1998-04-16	15.88	16.50	15.88	16.38	187300
1998-04-17	16.50	16.50	16.19	16.25	15100
1998-04-20	16.38	16.44	16.13	16.31	3800
1998-04-21	16.31	16.31	16.06	16.25	20200
1998-04-22	16.25	16.56	16.06	16.56	23800
1998-04-23	16.56	16.56	16.19	16.38	15100
1998-04-24	16.38	16.44	16.31	16.38	9100
1998-04-27	16.44	16.44	16.13	16.13	26600
1998-04-28	16.06	16.25	16.06	16.13	20700
1998-04-29	16.06	16.38	16.06	16.25	21300
1998-04-30	16.13	16.81	16.13	16.81	5000
1998-05-01	16.75	16.75	16.69	16.75	17500
1998-05-04	16.75	16.75	16.47	16.63	39700
1998-05-05	16.56	16.56	16.31	16.56	7900
1998-05-06	16.38	16.38	16.00	16.25	52500
1998-05-07	16.13	16.13	15.88	15.94	19900
1998-05-08	15.81	16.00	15.69	16.00	46700
1998-05-11	16.00	16.19	15.88	16.19	40500
1998-05-12	16.06	16.13	16.00	16.06	32100
1998-05-13	16.19	16.25	16.06	16.19	3400
1998-05-14	16.31	16.38	16.25	16.38	8100
1998-05-15	16.38	16.69	16.38	16.63	24200
1998-05-18	16.63	16.75	16.44	16.56	44500
1998-05-19	16.56	17.38	16.56	17.00	15900
1998-05-20	16.94	17.25	16.94	17.00	5400
1998-05-21	17.13	17.13	17.00	17.06	8600
1998-05-22	17.19	17.63	17.19	17.63	8900
1998-05-26	17.38	17.50	17.38	17.38	5700
1998-05-27	17.25	17.25	16.50	16.56	10800
1998-05-28	16.56	16.56	16.25	16.44	12900
1998-05-29	16.94	17.19	16.94	17.13	22500
1998-06-01	17.19	17.19	17.06	17.06	4200
1998-06-02	17.31	17.69	17.31	17.69	15600
1998-06-03	17.69	18.00	17.69	17.94	10800
1998-06-04	17.81	17.81	17.31	17.38	5400
1998-06-05	17.38	17.38	17.06	17.38	17200
1998-06-08	17.13	17.19	17.00	17.00	36700
1998-06-09	17.13	17.13	16.81	16.88	26400
1998-06-10	16.88	16.94	16.88	16.94	4900
1998-06-11	17.38	17.94	16.75	16.75	50200
1998-06-12	16.69	16.69	15.63	15.88	16400
1998-06-15	15.88	15.88	15.50	15.56	15900
1998-06-16	15.56	15.81	15.50	15.75	51200
1998-06-17	15.94	16.25	15.94	16.19	29900
1998-06-18	16.25	16.25	15.88	16.06	41200
1998-06-19	16.31	16.31	16.00	16.00	39500
1998-06-22	16.13	16.31	16.13	16.31	26600
1998-06-23	16.69	16.88	16.31	16.88	16000
1998-06-24	17.00	17.19	16.81	17.19	5000
1998-06-25	17.00	17.13	16.94	16.94	19500
1998-06-26	16.75	16.94	16.75	16.75	9200
1998-06-29	16.88	17.00	16.56	16.56	22900
1998-06-30	16.50	18.25	16.25	18.25	96600
1998-07-01	18.06	18.06	17.25	18.00	23100
1998-07-02	18.00	18.00	17.56	17.69	12300
1998-07-06	17.94	18.38	17.75	18.38	4200
1998-07-07	18.25	18.38	18.00	18.13	18100
1998-07-08	18.00	18.00	17.06	18.00	26600
1998-07-09	18.25	18.31	18.13	18.13	11900
1998-07-10	18.00	18.00	17.50	17.94	5900
1998-07-13	17.94	18.00	17.50	18.00	10700
1998-07-14	17.94	18.31	17.88	18.31	17100
1998-07-15	18.31	18.38	18.25	18.25	7500
1998-07-16	18.00	18.38	17.75	18.25	6700
1998-07-17	18.38	18.44	18.25	18.31	19100
1998-07-20	18.06	18.19	17.94	17.94	2000
1998-07-21	17.81	17.94	17.50	17.94	13200
1998-07-22	17.69	17.69	17.50	17.63	6200
1998-07-23	17.38	17.38	17.13	17.25	3900
1998-07-24	17.25	17.44	17.25	17.25	1600
1998-07-27	17.25	17.38	17.25	17.38	6800
1998-07-28	17.13	17.63	17.13	17.38	6300
1998-07-29	17.00	17.00	16.69	16.75	12100
1998-07-30	16.50	16.63	16.50	16.63	500
1998-07-31	16.75	16.94	16.38	16.38	3100
1998-08-03	16.25	16.31	16.00	16.25	3500
1998-08-04	16.00	16.00	15.88	15.94	14100
1998-08-05	15.94	16.38	15.81	15.81	17000
1998-08-06	16.00	16.50	15.81	16.50	6300
1998-08-07	16.63	16.63	16.50	16.50	2300
1998-08-10	16.75	16.94	16.50	16.50	25600
1998-08-11	16.25	16.50	15.94	16.44	27100
1998-08-12	16.63	16.63	16.00	16.13	20300
1998-08-13	15.88	15.94	15.75	15.88	16500
1998-08-14	16.00	16.00	15.50	15.75	46100
1998-08-17	15.75	16.00	15.63	15.75	3700
1998-08-18	15.75	16.31	15.75	16.31	7400
1998-08-19	16.06	16.31	16.06	16.06	4300
1998-08-20	15.69	15.94	15.69	15.75	7300
1998-08-21	15.25	15.50	15.25	15.25	22300
1998-08-24	15.25	15.75	15.25	15.75	6900
1998-08-25	15.50	15.50	15.13	15.19	20500
1998-08-26	15.13	15.13	14.75	14.75	22600
1998-08-27	14.63	14.63	13.94	14.25	10100
1998-08-28	14.19	14.44	14.13	14.13	40400
1998-08-31	14.00	14.00	13.00	13.19	26300
1998-09-01	13.25	13.25	13.00	13.00	21500
1998-09-02	12.75	13.75	12.75	13.50	86500
1998-09-03	13.69	14.50	13.25	13.63	25700
1998-09-04	13.50	13.88	13.50	13.63	16600
1998-09-08	13.63	13.88	13.63	13.88	14000
1998-09-09	14.25	14.25	13.88	13.88	75900
1998-09-10	13.88	13.88	13.00	13.25	14800
1998-09-11	13.25	13.56	13.25	13.56	3600
1998-09-14	13.69	14.38	13.69	14.06	11400
1998-09-15	13.94	13.94	13.56	13.56	2200
1998-09-16	13.38	13.50	12.88	13.00	61500
1998-09-17	13.00	13.00	12.63	12.75	11500
1998-09-18	12.75	13.06	12.50	13.06	11200
1998-09-21	13.00	13.31	13.00	13.31	5800
1998-09-22	13.25	14.25	13.25	14.25	8500
1998-09-23	14.00	14.00	13.75	13.94	19700
1998-09-24	13.75	13.75	13.75	13.75	6300
1998-09-25	13.50	13.50	12.63	13.00	11300
1998-09-28	13.25	13.25	12.50	12.75	12500
1998-09-29	12.88	13.50	12.88	13.25	9800
1998-09-30	13.13	13.38	13.00	13.31	3700
1998-10-01	13.19	13.38	13.19	13.25	4100
1998-10-02	13.38	13.38	13.13	13.38	15300
1998-10-05	13.38	13.38	12.88	13.13	1600
1998-10-06	13.00	13.00	13.00	13.00	1400
1998-10-07	13.00	13.25	13.00	13.00	4200
1998-10-08	13.00	13.00	12.00	12.25	20900
1998-10-09	12.25	12.50	12.25	12.25	22700
1998-10-12	12.25	12.25	12.25	12.25	12700
1998-10-13	12.25	12.25	12.25	12.25	25500
1998-10-14	12.25	12.31	12.13	12.13	4100
1998-10-15	12.25	12.25	12.00	12.19	6500
1998-10-16	12.19	12.25	11.63	11.75	8900
1998-10-19	11.75	12.06	11.75	12.00	21100
1998-10-20	12.06	12.75	12.06	12.38	10900
1998-10-21	12.50	12.50	12.13	12.13	8300
1998-10-22	12.19	12.38	12.19	12.38	8500
1998-10-23	12.50	12.88	12.31	12.56	8100
1998-10-26	12.63	13.44	12.63	12.88	6500
1998-10-27	12.88	13.13	12.88	12.94	10100
1998-10-28	12.81	13.00	12.75	12.81	11900
1998-10-29	13.00	13.00	12.88	12.88	13300
1998-10-30	12.94	13.50	12.94	13.50	6900
1998-11-02	13.81	15.00	13.81	14.94	20500
1998-11-03	14.88	15.00	14.69	14.94	14100
1998-11-04	15.00	15.13	14.75	15.06	9900
1998-11-05	14.88	15.06	14.81	15.06	12900
1998-11-06	15.06	15.75	15.06	15.25	12300
1998-11-09	15.38	15.50	15.25	15.31	24400
1998-11-10	15.19	15.31	15.00	15.05	20800
1998-11-11	15.38	15.44	15.31	15.31	2700
1998-11-12	15.38	15.50	14.42	14.42	25000
1998-11-13	15.25	15.38	15.13	15.25	14000
1998-11-16	15.38	15.44	15.13	15.19	10200
1998-11-17	15.00	15.25	15.00	15.13	16500
1998-11-18	15.13	15.25	15.13	15.13	7000
1998-11-19	15.13	15.13	14.88	14.88	8300
1998-11-20	14.75	15.00	14.69	14.69	7700
1998-11-23	14.56	14.56	14.13	14.38	6200
1998-11-24	14.25	14.44	14.25	14.25	2100
1998-11-25	14.25	14.25	13.25	13.63	17400
1998-11-27	13.75	13.94	13.69	13.88	6900
1998-11-30	14.00	14.00	13.88	14.00	3000
1998-12-01	14.00	14.00	13.50	13.50	14400
1998-12-02	13.38	13.50	13.19	13.25	7800
1998-12-03	13.31	13.31	13.31	13.31	1700
1998-12-04	13.44	13.75	13.13	13.44	48900
1998-12-07	13.50	13.75	13.44	13.75	24800
1998-12-08	13.75	14.44	13.69	14.13	24700
1998-12-09	14.06	14.75	14.06	14.56	18200
1998-12-10	14.75	14.88	14.63	14.63	9500
1998-12-11	14.69	14.81	14.50	14.63	11300
1998-12-14	14.50	14.50	14.13	14.44	10400
1998-12-15	14.44	14.44	14.31	14.31	7600
1998-12-16	14.31	14.38	14.31	14.38	3500
1998-12-17	14.38	14.69	14.25	14.25	26200
1998-12-18	14.25	14.50	14.25	14.50	22400
1998-12-21	14.50	14.94	14.50	14.75	8100
1998-12-22	14.63	14.75	14.25	14.25	16100
1998-12-23	14.38	14.63	14.31	14.44	29500
1998-12-24	14.31	14.50	14.31	14.50	700
1998-12-28	14.63	14.75	14.50	14.75	20400
1998-12-29	14.63	14.81	14.63	14.81	17500
1998-12-30	14.81	15.63	14.81	15.63	49300
1998-12-31	15.75	15.81	15.75	15.81	2800
1999-01-04	15.94	16.25	15.88	16.00	11100
1999-01-05	16.00	16.13	15.50	15.50	40300
1999-01-06	15.63	15.63	15.50	15.63	5800
1999-01-07	15.50	15.56	15.25	15.50	8600
1999-01-08	15.25	15.38	14.63	14.63	14000
1999-01-11	14.75	15.13	14.50	14.50	16500
1999-01-12	14.50	14.50	13.69	13.69	15800
1999-01-13	13.81	13.81	13.00	13.00	8000
1999-01-14	13.13	13.38	13.00	13.06	48000
1999-01-15	13.25	14.13	13.25	14.13	32400
1999-01-19	14.25	14.38	14.06	14.13	8700
1999-01-20	14.00	14.00	13.56	13.75	27900
1999-01-21	13.75	13.75	13.56	13.75	14400
1999-01-22	13.56	14.25	13.56	13.81	28700
1999-01-25	13.94	14.25	13.94	14.06	18300
1999-01-26	14.00	14.13	13.88	13.88	7000
1999-01-27	14.00	14.00	13.56	13.94	6700
1999-01-28	13.81	14.13	13.56	13.94	4600
1999-01-29	13.81	14.94	13.81	14.81	15200
1999-02-01	15.25	15.75	15.00	15.63	51200
1999-02-02	15.50	15.50	15.25	15.50	11800
1999-02-03	15.69	16.50	15.63	16.00	28000
1999-02-04	16.25	16.38	16.13	16.19	8300
1999-02-05	16.06	16.69	16.06	16.44	31800
1999-02-08	16.81	17.44	16.69	17.25	34500
1999-02-09	17.25	17.38	17.00	17.13	54300
1999-02-10	17.00	17.38	16.50	16.63	10800
1999-02-11	16.56	16.56	16.25	16.25	5700
1999-02-12	16.00	16.00	14.00	14.00	39600
1999-02-16	14.00	14.13	12.44	12.63	47100
1999-02-17	12.75	12.94	12.31	12.75	15500
1999-02-18	12.69	13.06	12.63	13.00	14900
1999-02-19	13.06	13.38	12.97	13.25	22600
1999-02-22	13.13	13.13	11.50	12.13	44900
1999-02-23	12.13	12.13	11.88	11.94	21700
1999-02-24	11.94	11.94	11.63	11.88	11700
1999-02-25	11.88	11.88	11.00	11.00	16600
1999-02-26	11.00	11.03	10.94	11.00	41400
1999-03-01	11.13	11.13	10.50	10.88	25600
1999-03-02	10.88	10.94	10.31	10.31	21300
1999-03-03	10.44	11.00	10.44	10.75	34200
1999-03-04	10.88	11.19	10.88	11.13	3500
1999-03-05	11.13	11.44	11.13	11.25	4300
1999-03-08	11.38	11.44	11.00	11.25	11700
1999-03-09	11.38	11.50	11.38	11.44	3500
1999-03-10	11.50	11.50	11.13	11.31	18500
1999-03-11	11.19	11.25	10.88	10.88	27000
1999-03-12	11.00	11.00	10.38	10.94	22200
1999-03-15	10.81	11.69	10.81	11.44	22600
1999-03-16	11.25	11.44	10.88	11.00	28800
1999-03-17	11.25	11.44	11.13	11.25	30700
1999-03-18	11.38	11.44	10.81	10.81	38300
1999-03-19	10.94	10.94	10.63	10.75	27400
1999-03-22	10.88	10.94	10.50	10.88	9700
1999-03-23	10.75	10.94	10.38	10.50	10600
1999-03-24	10.50	10.50	9.81	9.94	81900
1999-03-25	10.00	10.81	9.94	10.63	88700
1999-03-26	10.75	11.13	10.75	11.13	28000
1999-03-29	11.25	11.44	11.00	11.31	31000
1999-03-30	11.25	11.25	11.00	11.00	6700
1999-03-31	11.13	11.19	10.63	10.63	34100
1999-04-01	10.75	11.00	10.75	11.00	25600
1999-04-05	10.88	11.19	10.88	11.00	24700
1999-04-06	11.13	11.94	11.00	11.31	36400
1999-04-07	11.19	11.19	10.44	10.56	19300
1999-04-08	10.69	10.94	10.13	10.25	174300
1999-04-09	10.31	10.38	10.25	10.31	128700
1999-04-12	10.25	10.25	10.00	10.13	25600
1999-04-13	10.25	10.25	10.13	10.19	103300
1999-04-14	10.31	10.75	10.25	10.75	49500
1999-04-15	10.75	11.25	10.69	11.00	50800
1999-04-16	11.13	11.56	11.00	11.50	31300
1999-04-19	11.63	11.75	11.38	11.69	28600
1999-04-20	11.56	11.75	11.19	11.19	14100
1999-04-21	11.31	11.50	11.25	11.44	7100
1999-04-22	11.31	11.63	11.25	11.25	9100
1999-04-23	11.25	11.63	11.25	11.63	21800
1999-04-26	11.63	11.94	11.50	11.75	26700
1999-04-27	11.63	11.94	11.63	11.94	23300
1999-04-28	11.81	12.25	11.81	12.25	19400
1999-04-29	12.44	12.50	12.13	12.50	8900
1999-04-30	12.50	13.50	12.50	13.38	33000
1999-05-03	13.25	13.38	12.88	13.06	26800
1999-05-04	13.00	13.50	12.88	13.19	26300
1999-05-05	13.38	13.69	12.94	13.06	16200
1999-05-06	12.94	13.19	12.94	13.19	2500
1999-05-07	13.31	13.31	12.88	13.00	12000
1999-05-10	13.13	13.56	13.00	13.38	28100
1999-05-11	13.38	13.75	13.38	13.63	19700
1999-05-12	13.63	14.00	13.06	13.06	30400
1999-05-13	13.00	13.00	13.00	13.00	13800
1999-05-14	13.38	13.56	13.38	13.50	4600
1999-05-17	13.19	13.31	13.06	13.13	9200
1999-05-18	13.13	13.31	13.00	13.31	4200
1999-05-19	13.44	14.00	13.25	14.00	12900
1999-05-20	13.88	13.94	13.38	13.38	22900
1999-05-21	13.31	13.31	13.06	13.25	9400
1999-05-24	13.19	13.19	13.06	13.19	1400
1999-05-25	13.19	13.31	13.00	13.19	3300
1999-05-26	13.19	13.50	13.13	13.44	11100
1999-05-27	13.44	13.50	13.38	13.44	3700
1999-05-28	13.44	13.63	13.44	13.50	2500
1999-06-01	13.63	13.63	13.13	13.13	14900
1999-06-02	13.00	13.25	12.50	12.94	31500
1999-06-03	13.00	13.56	13.00	13.56	7700
1999-06-04	13.50	13.50	13.13	13.44	5300
1999-06-07	13.56	13.63	13.38	13.50	18000
1999-06-08	13.50	13.50	13.50	13.50	26400
1999-06-09	13.50	13.75	13.50	13.75	11500
1999-06-10	13.88	14.25	13.69	14.06	15400
1999-06-11	14.44	14.69	14.31	14.56	13600
1999-06-14	14.50	14.63	14.00	14.00	42600
1999-06-15	13.88	14.31	13.25	13.25	18500
1999-06-16	13.25	13.38	13.25	13.38	4500
1999-06-17	13.50	13.50	13.38	13.50	4100
1999-06-18	13.50	13.63	13.38	13.38	6000
1999-06-21	13.25	13.50	13.25	13.44	5800
1999-06-22	13.41	13.50	13.25	13.25	17500
1999-06-23	13.25	13.44	13.25	13.44	3300
1999-06-24	13.31	13.63	13.25	13.63	9100
1999-06-25	13.50	13.69	13.50	13.69	900
1999-06-28	13.56	13.88	13.44	13.81	12500
1999-06-29	13.75	13.94	13.69	13.69	9800
1999-06-30	13.81	14.00	13.75	14.00	5000
1999-07-01	14.00	14.00	13.81	13.88	4500
1999-07-02	13.88	14.13	13.88	14.00	69400
1999-07-06	13.88	14.50	13.88	14.25	17900
1999-07-07	14.13	14.44	14.13	14.44	5400
1999-07-08	14.44	14.50	14.00	14.44	73200
1999-07-09	14.44	14.63	14.44	14.63	13900
1999-07-12	14.56	14.69	14.56	14.56	18500
1999-07-13	14.69	15.00	14.56	14.88	38100
1999-07-14	14.88	14.94	14.63	14.75	10900
1999-07-15	14.63	14.63	14.13	14.25	8400
1999-07-16	14.13	14.25	14.00	14.25	4500
1999-07-19	14.13	14.13	13.94	14.13	13900
1999-07-20	14.06	14.09	13.94	14.00	30700
1999-07-21	13.88	14.00	13.88	13.94	8400
1999-07-22	13.81	14.00	13.75	13.81	9700
1999-07-23	13.75	14.00	13.75	14.00	10100
1999-07-26	13.94	14.06	13.94	14.06	110000
1999-07-27	14.00	14.13	13.88	13.88	34300
1999-07-28	14.00	14.00	13.75	13.88	41800
1999-07-29	13.75	13.88	13.75	13.81	18100
1999-07-30	13.69	13.75	13.69	13.75	7100
1999-08-02	13.63	13.63	13.38	13.50	6700
1999-08-03	13.38	13.38	12.88	13.06	38700
1999-08-04	13.25	13.25	13.13	13.25	8500
1999-08-05	13.38	13.38	13.38	13.38	1300
1999-08-06	13.38	13.38	13.38	13.38	1000
1999-08-09	13.25	13.25	13.00	13.00	8800
1999-08-10	13.00	13.25	13.00	13.13	1900
1999-08-11	13.13	13.13	13.00	13.13	6400
1999-08-12	13.13	13.13	13.00	13.00	700
1999-08-13	12.44	12.44	11.88	12.00	58600
1999-08-16	12.00	12.19	11.94	12.00	15800
1999-08-17	12.00	12.19	12.00	12.00	4600
1999-08-18	12.00	12.13	12.00	12.13	4100
1999-08-19	12.25	12.25	12.13	12.25	8300
1999-08-20	12.00	12.25	12.00	12.25	17400
1999-08-23	12.13	12.13	11.56	11.88	11800
1999-08-24	11.75	11.75	11.31	11.44	11600
1999-08-25	11.44	11.50	10.75	10.75	29400
1999-08-26	10.81	10.81	10.38	10.50	15100
1999-08-27	10.50	10.88	10.50	10.88	7500
1999-08-30	11.00	11.00	10.63	10.75	7500
1999-08-31	10.63	10.75	10.56	10.75	5800
1999-09-01	10.63	10.63	10.38	10.50	5900
1999-09-02	10.63	10.88	10.63	10.88	4700
1999-09-03	10.88	11.00	10.69	10.94	12300
1999-09-07	10.94	11.06	10.94	11.06	4900
1999-09-08	10.94	11.06	10.94	11.06	5500
1999-09-09	10.81	11.50	10.81	11.50	11200
1999-09-10	11.38	12.00	11.38	11.69	18100
1999-09-13	11.63	12.13	11.63	11.88	12500
1999-09-14	11.88	11.88	11.75	11.81	4200
1999-09-15	11.75	11.75	11.38	11.69	12800
1999-09-16	11.69	11.81	11.69	11.69	1600
1999-09-17	11.69	11.69	11.56	11.63	1900
1999-09-20	11.63	11.63	11.38	11.50	5500
1999-09-21	11.50	11.63	11.25	11.50	15500
1999-09-22	11.50	11.50	11.38	11.38	3200
1999-09-23	11.25	11.38	11.25	11.25	12900
1999-09-24	11.25	11.25	10.94	10.94	5100
1999-09-27	10.94	11.31	10.94	11.25	9900
1999-09-28	11.13	11.13	10.63	10.63	5800
1999-09-29	10.69	10.69	10.50	10.50	11100
1999-09-30	10.63	10.75	10.38	10.50	19700
1999-10-01	10.38	10.50	10.00	10.13	11900
1999-10-04	10.25	10.25	9.75	9.88	27400
1999-10-05	10.00	10.50	9.94	10.38	14500
1999-10-06	10.44	10.50	10.25	10.25	12900
1999-10-07	10.13	10.69	10.13	10.63	27800
1999-10-08	10.50	10.56	10.50	10.56	600
1999-10-11	10.50	11.19	10.50	11.00	6400
1999-10-12	10.88	10.88	10.00	10.00	17300
1999-10-13	10.00	10.06	9.75	10.00	42700
1999-10-14	9.88	9.88	9.50	9.50	15300
1999-10-15	9.63	9.88	9.38	9.63	5300
1999-10-18	9.50	9.63	8.81	9.31	29000
1999-10-19	9.44	9.63	9.31	9.50	5600
1999-10-20	9.50	9.50	9.13	9.25	7500
1999-10-21	9.25	9.25	9.13	9.25	18000
1999-10-22	9.13	9.13	8.94	8.94	9400
1999-10-25	9.06	9.25	8.94	9.25	10500
1999-10-26	9.25	10.44	9.13	10.25	9000
1999-10-27	10.25	10.44	10.19	10.19	8400
1999-10-28	10.19	10.19	10.00	10.00	15900
1999-10-29	10.00	10.00	9.06	9.13	51500
1999-11-01	9.25	9.63	9.00	9.00	54900
1999-11-02	9.13	9.38	9.06	9.06	6600
1999-11-03	9.19	9.56	9.06	9.06	34200
1999-11-04	9.19	9.50	9.13	9.50	27200
1999-11-05	9.56	10.00	9.31	9.75	38000
1999-11-08	9.94	10.81	9.88	10.06	37000
1999-11-09	10.44	11.19	10.38	10.63	30100
1999-11-10	11.00	11.13	10.88	11.13	21400
1999-11-11	11.13	11.38	10.06	10.19	52400
1999-11-12	10.19	10.94	10.13	10.44	28700
1999-11-15	10.44	10.69	10.38	10.50	29100
1999-11-16	10.63	11.00	10.13	10.44	19900
1999-11-17	10.56	11.00	10.25	10.44	46100
1999-11-18	10.50	10.50	10.38	10.50	16900
1999-11-19	10.63	10.94	10.19	10.38	52400
1999-11-22	10.38	10.50	10.13	10.50	85900
1999-11-23	10.50	10.50	10.06	10.06	72900
1999-11-24	10.19	10.19	9.94	10.00	47200
1999-11-26	10.06	10.13	9.94	9.94	8500
1999-11-29	9.94	10.00	9.56	9.69	62400
1999-11-30	9.56	9.75	9.38	9.50	101800
1999-12-01	9.50	9.50	9.00	9.19	106000
1999-12-02	9.31	9.38	9.13	9.25	48800
1999-12-03	9.19	9.56	9.19	9.50	32800
1999-12-06	9.94	9.94	9.44	9.75	39900
1999-12-07	9.63	9.63	9.44	9.56	45400
1999-12-08	9.50	10.00	9.25	9.69	42200
1999-12-09	9.38	9.44	9.19	9.25	56000
1999-12-10	9.19	9.56	9.13	9.31	7500
1999-12-13	9.19	9.25	9.06	9.19	19000
1999-12-14	9.06	9.06	8.69	8.81	65300
1999-12-15	8.94	9.13	8.69	8.94	56000
1999-12-16	8.88	9.00	8.75	8.88	26500
1999-12-17	9.00	9.25	9.00	9.13	33300
1999-12-20	9.25	9.63	9.00	9.00	31700
1999-12-21	9.00	9.19	9.00	9.06	36000
1999-12-22	9.19	9.19	8.75	8.94	44600
1999-12-23	9.00	9.00	8.81	8.88	21000
1999-12-27	8.88	9.00	8.75	8.81	28700
1999-12-28	8.88	8.88	8.31	8.50	52200
1999-12-29	8.56	8.94	8.50	8.75	31400
1999-12-30	8.81	9.13	8.81	9.06	22300
1999-12-31	9.19	9.19	8.56	9.19	33600
2000-01-03	9.13	9.13	8.56	8.75	14300
2000-01-04	8.75	8.75	8.38	8.50	28500
2000-01-05	8.56	8.56	8.06	8.44	46300
2000-01-06	8.38	8.50	8.25	8.38	13900
2000-01-07	8.50	8.63	8.38	8.50	83800
2000-01-10	8.50	8.50	8.38	8.50	27700
2000-01-11	8.50	8.63	8.38	8.44	74500
2000-01-12	8.44	8.44	8.00	8.00	32200
2000-01-13	8.13	8.44	8.13	8.44	23200
2000-01-14	8.44	8.63	8.31	8.44	58000
2000-01-18	8.44	8.50	8.25	8.25	561500
2000-01-19	8.38	8.69	8.34	8.56	22000
2000-01-20	8.56	9.00	8.56	8.94	16900
2000-01-21	8.81	8.88	8.63	8.69	10100
2000-01-24	8.81	8.81	8.25	8.31	26400
2000-01-25	8.25	8.38	8.25	8.25	35600
2000-01-26	8.38	8.44	8.25	8.31	8400
2000-01-27	8.44	9.00	8.31	9.00	43400
2000-01-28	8.88	8.88	8.63	8.63	5800
2000-01-31	8.75	10.25	8.63	10.13	63500
2000-02-01	10.50	10.50	9.56	9.56	24700
2000-02-02	9.56	9.56	9.50	9.56	7500
2000-02-03	9.56	9.56	9.13	9.13	10700
2000-02-04	9.00	9.00	8.75	8.75	58100
2000-02-07	8.81	9.00	8.81	8.81	16500
2000-02-08	8.88	8.88	8.63	8.88	5600
2000-02-09	8.88	8.88	8.88	8.88	7700
2000-02-10	8.75	8.75	8.50	8.50	15400
2000-02-11	8.63	8.63	8.06	8.19	16100
2000-02-14	8.25	8.50	8.25	8.44	2000
2000-02-15	8.31	8.50	8.31	8.44	5000
2000-02-16	8.44	8.56	8.44	8.50	15600
2000-02-17	8.56	8.56	8.44	8.44	6200
2000-02-18	8.31	8.44	8.25	8.31	5800
2000-02-22	8.25	8.56	8.13	8.50	7000
2000-02-23	8.50	8.50	8.38	8.50	6600
2000-02-24	8.38	8.56	8.25	8.44	6800
2000-02-25	8.50	8.50	8.31	8.38	4100
2000-02-28	8.44	8.56	8.38	8.44	3500
2000-02-29	8.31	8.44	8.31	8.44	9300
2000-03-01	8.50	8.56	8.50	8.56	5300
2000-03-02	8.50	8.50	8.38	8.38	13200
2000-03-03	8.38	8.50	7.94	8.00	27000
2000-03-06	7.88	8.13	7.44	7.75	19200
2000-03-07	7.75	7.75	7.50	7.50	23200
2000-03-08	7.50	8.63	7.50	8.63	17700
2000-03-09	8.63	9.00	8.63	8.75	8900
2000-03-10	8.63	8.81	8.38	8.50	26800
2000-03-13	8.50	8.69	8.50	8.56	5000
2000-03-14	8.50	8.56	8.38	8.50	6300
2000-03-15	8.38	8.75	8.38	8.75	18700
2000-03-16	8.75	8.94	8.56	8.63	5800
2000-03-17	8.56	9.00	8.44	8.44	14800
2000-03-20	8.50	8.88	8.50	8.69	6500
2000-03-21	8.94	9.13	8.94	9.00	10500
2000-03-22	9.00	9.06	8.94	9.06	5500
2000-03-23	8.94	9.19	8.75	8.75	8600
2000-03-24	8.94	9.19	8.50	8.50	9900
2000-03-27	8.63	8.69	8.25	8.25	8600
2000-03-28	8.38	8.63	8.31	8.50	8800
2000-03-29	8.63	8.63	8.38	8.50	5500
2000-03-30	8.94	10.13	8.94	10.00	87700
2000-03-31	10.13	11.00	10.06	11.00	53000
2000-04-03	11.00	11.19	10.75	10.88	55700
2000-04-04	10.88	11.06	10.88	11.00	22900
2000-04-05	10.88	10.94	10.81	10.94	15900
2000-04-06	10.81	11.00	10.81	10.94	37300
2000-04-07	10.94	11.00	10.88	10.88	16700
2000-04-10	10.88	11.44	10.88	11.44	28800
2000-04-11	11.31	11.50	11.06	11.38	19500
2000-04-12	11.44	11.44	11.25	11.38	17900
2000-04-13	11.25	11.50	11.25	11.38	24500
2000-04-14	11.38	11.38	10.94	11.00	16900
2000-04-17	11.00	11.00	10.81	10.88	9100
2000-04-18	10.81	11.31	10.81	11.31	20900
2000-04-19	11.25	11.25	10.88	10.94	22600
2000-04-20	10.94	10.94	10.81	10.81	8600
2000-04-24	10.75	10.88	10.63	10.63	14900
2000-04-25	10.13	10.44	10.13	10.13	16700
2000-04-26	10.00	10.13	10.00	10.13	6400
2000-04-27	10.25	10.25	10.13	10.19	10800
2000-04-28	10.19	10.31	10.19	10.31	2400
2000-05-01	10.19	10.38	10.19	10.38	1900
2000-05-02	10.31	10.38	10.00	10.13	31200
2000-05-03	10.13	10.25	10.00	10.13	102500
2000-05-04	10.25	10.25	10.25	10.25	37000
2000-05-05	10.25	10.25	10.13	10.19	6000
2000-05-08	10.19	10.19	9.94	10.00	59800
2000-05-09	10.00	10.00	9.88	10.00	23600
2000-05-10	9.88	10.00	9.88	9.94	10800
2000-05-11	9.88	10.00	9.88	9.94	23400
2000-05-12	10.00	10.88	9.94	10.56	332400
2000-05-15	10.63	11.25	10.63	11.25	44600
2000-05-16	11.25	11.50	11.06	11.44	110400
2000-05-17	11.56	11.94	11.38	11.81	14600
2000-05-18	11.81	11.94	11.69	11.75	2900
2000-05-19	11.50	11.50	11.25	11.38	9400
2000-05-22	11.38	11.63	11.38	11.63	900
2000-05-23	11.50	11.50	11.50	11.50	3900
2000-05-24	11.38	11.56	11.38	11.38	4200
2000-05-25	11.38	11.56	11.38	11.44	2400
2000-05-26	11.44	11.44	11.25	11.25	1000
2000-05-30	11.38	11.38	11.25	11.25	5200
2000-05-31	11.13	11.50	11.00	11.25	16500
2000-06-01	11.13	11.63	11.00	11.50	6000
2000-06-02	11.63	11.94	11.50	11.63	27900
2000-06-05	11.50	11.81	11.50	11.69	21400
2000-06-06	11.69	11.81	11.63	11.63	13300
2000-06-07	11.50	11.69	11.50	11.69	6900
2000-06-08	11.56	11.63	11.44	11.63	7400
2000-06-09	11.50	11.75	11.50	11.56	22800
2000-06-12	11.50	11.69	11.50	11.69	8700
2000-06-13	11.50	11.75	11.50	11.63	8600
2000-06-14	11.50	11.75	11.50	11.75	8300
2000-06-15	11.81	12.75	11.81	12.19	142000
2000-06-16	12.31	12.81	12.19	12.63	26800
2000-06-19	12.50	12.50	12.25	12.38	5100
2000-06-20	12.25	12.44	12.06	12.31	21100
2000-06-21	12.44	12.44	12.31	12.31	23600
2000-06-22	12.19	12.38	11.75	11.88	26600
2000-06-23	11.75	11.81	11.50	11.50	23200
2000-06-26	11.63	11.75	11.50	11.50	12500
2000-06-27	11.50	11.69	11.50	11.69	23100
2000-06-28	11.75	12.00	11.63	11.63	58900
2000-06-29	11.63	11.63	11.63	11.63	6700
2000-06-30	11.75	11.94	11.69	11.94	8700
2000-07-03	11.88	11.88	11.88	11.88	100
2000-07-05	11.88	11.88	11.44	11.56	10100
2000-07-06	11.56	11.75	11.50	11.56	5600
2000-07-07	11.50	11.50	11.50	11.50	2500
2000-07-10	11.63	12.38	11.63	12.00	40700
2000-07-11	12.00	12.44	12.00	12.44	48800
2000-07-12	12.50	12.69	12.50	12.63	26500
2000-07-13	12.63	12.69	12.44	12.50	14300
2000-07-14	12.50	12.69	12.44	12.69	5100
2000-07-17	12.63	12.75	12.50	12.75	9100
2000-07-18	12.69	12.75	12.50	12.75	11600
2000-07-19	12.75	13.00	12.69	12.69	2800
2000-07-20	12.56	12.75	12.38	12.44	31700
2000-07-21	12.38	12.50	12.06	12.06	12600
2000-07-24	11.56	11.88	11.56	11.75	13400
2000-07-25	11.75	12.25	11.75	12.19	13900
2000-07-26	12.13	12.25	11.75	12.25	11200
2000-07-27	12.38	12.50	12.19	12.19	3000
2000-07-28	12.19	12.44	12.19	12.44	27700
2000-07-31	12.38	12.81	12.38	12.69	11000
2000-08-01	12.69	12.75	12.50	12.75	11500
2000-08-02	12.75	13.44	12.75	13.25	46200
2000-08-03	13.13	13.31	12.88	13.25	13300
2000-08-04	13.13	13.63	13.13	13.50	18200
2000-08-07	13.13	13.63	13.13	13.25	19400
2000-08-08	13.25	13.25	12.88	12.94	30500
2000-08-09	12.94	12.94	12.81	12.81	12400
2000-08-10	12.88	13.25	12.88	13.25	7400
2000-08-11	13.25	13.81	13.19	13.81	14900
2000-08-14	13.75	14.25	13.63	14.25	11100
2000-08-15	14.25	14.25	13.94	14.00	13300
2000-08-16	14.00	14.00	13.81	13.81	2400
2000-08-17	13.75	13.94	13.75	13.88	2900
2000-08-18	13.81	13.81	13.63	13.75	12900
2000-08-21	13.81	13.81	13.56	13.56	6200
2000-08-22	13.50	13.56	13.50	13.50	10600
2000-08-23	13.38	13.38	13.38	13.38	11200
2000-08-24	13.19	13.50	13.19	13.50	20600
2000-08-25	13.50	13.88	13.50	13.88	12700
2000-08-28	14.00	14.25	13.50	13.63	50900
2000-08-29	13.50	13.81	13.50	13.56	2100
2000-08-30	13.56	13.69	13.56	13.69	3000
2000-08-31	13.56	13.75	13.50	13.50	22100
2000-09-01	13.75	14.00	13.75	14.00	12000
2000-09-05	13.88	13.94	13.88	13.94	2800
2000-09-06	13.81	13.94	13.69	13.94	3600
2000-09-07	14.00	14.75	13.88	13.88	33100
2000-09-08	13.94	14.88	13.88	14.88	64600
2000-09-11	14.75	15.00	14.75	14.88	24200
2000-09-12	14.75	14.88	14.56	14.69	62500
2000-09-13	14.69	15.44	14.69	15.44	40700
2000-09-14	15.88	16.13	14.88	14.88	52600
2000-09-15	15.00	15.50	14.88	15.06	34100
2000-09-18	15.00	15.50	15.00	15.00	12200
2000-09-19	15.00	15.25	15.00	15.06	13300
2000-09-20	15.19	15.50	15.13	15.44	25800
2000-09-21	15.31	15.50	15.25	15.25	2500
2000-09-22	15.50	15.50	14.94	15.00	14400
2000-09-25	15.00	15.00	14.94	14.94	16800
2000-09-26	15.00	15.00	14.88	14.88	4300
2000-09-27	15.06	15.13	15.00	15.13	19200
2000-09-28	15.19	15.44	15.19	15.19	3300
2000-09-29	15.31	15.56	15.19	15.56	32800
2000-10-02	15.44	15.56	15.25	15.25	12700
2000-10-03	15.13	15.44	15.06	15.31	61800
2000-10-04	15.44	15.44	15.25	15.31	10600
2000-10-05	15.38	15.44	15.25	15.25	2600
2000-10-06	15.25	15.25	15.00	15.13	1100
2000-10-09	15.00	15.00	14.25	14.75	21000
2000-10-10	14.88	15.00	14.00	14.25	25000
2000-10-11	14.25	15.13	14.25	15.13	16800
2000-10-12	15.00	15.13	15.00	15.13	4300
2000-10-13	15.00	15.13	15.00	15.00	27800
2000-10-16	14.88	15.25	14.63	15.25	16200
2000-10-17	15.13	15.13	14.38	14.38	24400
2000-10-18	14.25	14.69	14.00	14.63	26600
2000-10-19	15.88	16.25	15.88	15.94	93900
2000-10-20	16.00	16.13	15.88	16.00	278300
2000-10-23	16.00	16.00	15.75	15.75	13400
2000-10-24	15.75	15.88	15.75	15.81	28100
2000-10-25	15.75	15.75	15.63	15.75	15100
2000-10-26	15.63	15.75	15.63	15.63	21000
2000-10-27	15.75	15.75	15.75	15.75	2900
2000-10-30	15.75	15.75	15.44	15.56	9800
2000-10-31	15.50	15.88	15.44	15.88	11600
2000-11-01	15.75	16.00	15.63	15.88	18600
2000-11-02	15.75	15.88	15.75	15.88	5700
2000-11-03	15.88	15.94	15.81	15.81	8400
2000-11-06	15.94	16.06	15.94	16.00	13500
2000-11-07	15.94	16.13	15.94	16.00	15100
2000-11-08	16.06	16.06	16.06	16.06	67600
2000-11-09	16.00	16.25	16.00	16.25	64900
2000-11-10	16.25	16.31	16.25	16.31	9800
2000-11-13	16.25	16.38	16.25	16.38	39500
2000-11-14	16.38	16.38	16.31	16.38	27600
2000-11-15	16.31	16.44	16.31	16.44	63400
2000-11-16	16.50	16.50	16.25	16.31	36300
2000-11-17	16.31	16.38	16.25	16.31	35800
2000-11-20	16.25	16.50	16.25	16.50	20900
2000-11-21	16.25	16.50	16.25	16.31	34500
2000-11-22	16.31	16.31	16.31	16.31	6400
2000-11-24	16.44	16.44	16.31	16.44	6500
2000-11-27	16.38	16.38	16.25	16.25	32800
2000-11-28	16.25	16.31	16.25	16.31	11200
2000-11-29	16.44	16.50	16.38	16.50	35000
2000-11-30	16.50	16.50	16.06	16.06	22300
2000-12-01	16.06	16.44	16.06	16.13	20500
2000-12-04	16.13	16.44	16.13	16.38	10000
2000-12-05	16.31	16.31	16.19	16.19	2700
2000-12-06	16.25	16.50	16.25	16.31	31400
2000-12-07	16.31	16.44	16.31	16.38	16500
2000-12-08	16.50	16.50	16.19	16.38	21100
2000-12-11	16.25	16.75	16.25	16.75	9400
2000-12-12	16.69	16.69	16.38	16.44	8400
2000-12-13	16.44	16.44	16.44	16.44	2200
2000-12-14	16.56	16.56	16.25	16.25	6700
2000-12-15	16.19	16.44	16.06	16.06	32000
2000-12-18	16.19	16.44	16.13	16.44	50700
2000-12-19	16.38	16.38	16.25	16.25	11400
2000-12-20	16.44	16.44	16.13	16.13	27300
2000-12-21	16.25	16.25	15.44	15.44	88400
2000-12-22	15.56	15.88	15.50	15.88	65400
2000-12-26	15.75	16.06	15.56	15.75	13600
2000-12-27	15.88	16.06	15.75	15.75	25600
2000-12-28	15.88	16.06	15.75	15.88	16900
2000-12-29	15.75	16.06	15.75	16.06	14100
2001-01-02	16.13	16.19	15.75	16.13	33400
2001-01-03	16.13	16.25	16.13	16.19	36000
2001-01-04	16.19	16.19	16.13	16.13	9200
2001-01-05	16.19	16.44	16.19	16.44	77400
2001-01-08	16.38	16.69	16.19	16.50	27000
2001-01-09	16.50	16.75	16.25	16.25	30300
2001-01-10	16.00	16.31	15.88	16.25	42100
2001-01-11	16.25	16.25	15.63	15.75	105000
2001-01-12	15.88	15.94	15.88	15.94	42200
2001-01-16	15.94	15.94	15.00	15.63	73500
2001-01-17	15.63	15.88	15.56	15.75	21700
2001-01-18	15.88	15.88	15.50	15.75	34900
2001-01-19	15.69	15.69	15.56	15.56	78800
2001-01-22	15.56	15.75	15.44	15.75	63200
2001-01-23	15.56	15.56	15.38	15.50	17700
2001-01-24	15.38	15.50	15.25	15.38	25500
2001-01-25	15.63	15.75	15.44	15.44	12500
2001-01-26	15.25	15.25	14.75	15.25	36900
2001-01-29	15.00	15.10	15.00	15.08	28600
2001-01-30	15.00	15.25	15.00	15.18	16800
2001-01-31	15.08	15.29	15.06	15.25	14500
2001-02-01	15.30	15.50	15.30	15.40	17400
2001-02-02	15.40	15.54	15.34	15.50	27400
2001-02-05	15.41	15.48	15.40	15.45	8400
2001-02-06	15.45	15.55	15.41	15.50	27500
2001-02-07	15.50	15.50	15.21	15.30	35200
2001-02-08	15.22	15.24	15.10	15.10	10500
2001-02-09	15.11	15.19	15.00	15.07	12000
2001-02-12	14.82	15.02	14.80	14.81	11200
2001-02-13	14.82	15.00	14.82	14.95	31800
2001-02-14	14.90	15.75	14.89	15.70	17300
2001-02-15	15.70	15.70	15.51	15.70	3900
2001-02-16	15.73	15.73	15.50	15.50	8800
2001-02-20	15.40	15.50	15.15	15.15	15300
2001-02-21	15.05	15.60	15.05	15.60	17700
2001-02-22	15.50	15.50	15.40	15.50	9300
2001-02-23	15.60	15.60	15.40	15.60	68700
2001-02-26	15.50	15.60	15.50	15.53	13200
2001-02-27	15.51	15.65	15.51	15.56	11900
2001-02-28	15.56	15.74	15.56	15.60	19800
2001-03-01	15.60	15.74	15.60	15.61	12100
2001-03-02	15.61	15.61	15.25	15.25	32400
2001-03-05	14.50	14.50	13.00	13.52	126100
2001-03-06	13.50	13.95	13.40	13.90	57000
2001-03-07	13.99	14.12	13.99	14.05	18700
2001-03-08	14.15	14.15	13.54	13.82	9200
2001-03-09	13.89	13.89	13.82	13.86	4700
2001-03-12	13.76	13.82	13.65	13.80	16300
2001-03-13	13.80	13.80	13.60	13.61	3500
2001-03-14	13.30	13.55	13.25	13.40	23500
2001-03-15	13.40	13.50	13.00	13.20	21100
2001-03-16	13.30	13.30	13.15	13.15	10600
2001-03-19	13.05	13.30	13.00	13.25	9600
2001-03-20	13.35	13.35	13.28	13.29	6500
2001-03-21	13.28	13.30	13.25	13.25	7500
2001-03-22	13.00	13.10	12.50	12.66	31800
2001-03-23	12.63	12.66	12.63	12.66	8300
2001-03-26	12.56	12.75	12.56	12.70	28200
2001-03-27	13.20	13.20	12.90	12.99	26600
2001-03-28	12.99	12.99	12.75	12.80	4900
2001-03-29	12.75	12.75	12.70	12.70	400
2001-03-30	12.64	12.80	12.54	12.77	69000
2001-04-02	12.77	13.00	12.65	13.00	36300
2001-04-03	13.10	13.75	13.10	13.68	26800
2001-04-04	13.61	13.74	13.60	13.60	19200
2001-04-05	13.70	13.70	13.25	13.50	42900
2001-04-06	13.60	13.60	13.50	13.50	8400
2001-04-09	13.50	13.60	13.30	13.30	31500
2001-04-10	13.30	13.30	13.00	13.05	38300
2001-04-11	13.00	13.39	12.95	13.39	48700
2001-04-12	13.39	13.50	13.39	13.50	10900
2001-04-16	13.45	13.49	13.45	13.49	5800
2001-04-17	13.40	13.40	13.20	13.31	19200
2001-04-18	10.00	10.00	8.40	9.72	409300
2001-04-19	9.82	10.32	9.72	10.10	132300
2001-04-20	10.10	10.35	9.93	10.35	43700
2001-04-23	10.00	10.10	9.85	10.10	45200
2001-04-24	10.00	10.00	9.80	9.90	5900
2001-04-25	9.80	9.84	9.80	9.81	2500
2001-04-26	9.71	9.71	9.63	9.70	8700
2001-04-27	9.65	9.65	9.40	9.60	15000
2001-04-30	9.65	9.69	9.45	9.48	15400
2001-05-01	9.50	9.50	8.90	9.20	32900
2001-05-02	9.30	9.45	9.26	9.45	12000
2001-05-03	9.49	9.60	9.49	9.56	6800
2001-05-04	9.51	9.60	9.40	9.56	24700
2001-05-07	9.50	9.73	9.50	9.73	56800
2001-05-08	9.75	9.75	9.63	9.70	19500
2001-05-09	9.75	9.84	9.61	9.83	12600
2001-05-10	9.94	10.14	9.90	9.99	64400
2001-05-11	9.95	10.00	9.95	9.99	1800
2001-05-14	10.09	10.09	9.92	9.92	9400
2001-05-15	10.00	10.00	9.71	9.82	122600
2001-05-16	9.92	9.94	9.80	9.80	5600
2001-05-17	9.90	10.04	9.90	10.02	22800
2001-05-18	10.00	10.09	10.00	10.07	16700
2001-05-21	10.05	10.25	10.05	10.20	20300
2001-05-22	10.25	10.50	10.10	10.50	100100
2001-05-23	10.40	10.65	10.35	10.65	21200
2001-05-24	10.73	10.73	10.64	10.70	3000
2001-05-25	10.70	10.70	10.60	10.60	11100
2001-05-29	10.60	10.68	10.60	10.64	32800
2001-05-30	10.65	10.65	10.50	10.51	59000
2001-05-31	10.52	10.70	10.50	10.70	87500
2001-06-01	10.65	10.65	10.48	10.52	76400
2001-06-04	10.53	10.62	10.51	10.55	7900
2001-06-05	10.60	10.60	10.41	10.50	11800
2001-06-06	10.50	10.50	10.41	10.49	6800
2001-06-07	10.50	10.50	10.42	10.42	9500
2001-06-08	10.45	10.45	9.60	9.80	112100
2001-06-11	9.80	9.94	9.59	9.59	28000
2001-06-12	9.49	9.49	9.10	9.13	45500
2001-06-13	9.15	9.50	9.15	9.20	35000
2001-06-14	9.30	10.20	9.30	10.20	49500
2001-06-15	10.10	10.25	9.95	10.25	82900
2001-06-18	10.22	10.23	10.00	10.00	4900
2001-06-19	10.10	10.35	10.00	10.35	10600
2001-06-20	10.45	10.45	10.13	10.15	52900
2001-06-21	10.24	10.24	10.10	10.11	11900
2001-06-22	10.11	10.19	10.05	10.05	16100
2001-06-25	10.10	10.19	10.10	10.18	2700
2001-06-26	10.23	10.23	10.00	10.01	17700
2001-06-27	10.15	10.23	9.95	9.95	23000
2001-06-28	10.00	10.10	9.96	10.03	49700
2001-06-29	10.00	10.20	9.98	10.00	13500
2001-07-02	10.06	10.20	10.00	10.15	16500
2001-07-03	10.23	10.24	10.11	10.20	2100
2001-07-05	10.20	10.26	10.20	10.23	2100
2001-07-06	10.23	10.24	10.00	10.04	10700
2001-07-09	9.96	10.15	9.85	9.89	35700
2001-07-10	9.99	10.08	9.99	10.01	3800
2001-07-11	10.07	10.07	9.98	9.98	2300
2001-07-12	9.99	10.15	9.95	10.12	28600
2001-07-13	10.10	10.15	10.10	10.13	7000
2001-07-16	10.17	10.25	10.17	10.24	28100
2001-07-17	10.25	10.75	10.25	10.70	218100
2001-07-18	10.70	10.70	10.50	10.58	39900
2001-07-19	10.68	10.69	10.60	10.60	9900
2001-07-20	10.55	10.69	10.45	10.45	20200
2001-07-23	10.55	10.55	10.47	10.47	3500
2001-07-24	10.57	10.66	10.37	10.41	5200
2001-07-25	10.38	10.38	10.27	10.27	13900
2001-07-26	10.27	10.27	10.25	10.25	5400
2001-07-27	10.35	10.49	10.26	10.47	42100
2001-07-30	10.37	10.37	10.26	10.29	3300
2001-07-31	10.29	10.45	10.29	10.35	2800
2001-08-01	10.39	10.40	10.35	10.37	7700
2001-08-02	10.35	10.35	10.25	10.26	6800
2001-08-03	10.28	10.45	10.25	10.40	4500
2001-08-06	10.45	10.46	10.35	10.35	1500
2001-08-07	10.30	10.40	10.25	10.28	9500
2001-08-08	10.30	10.60	10.30	10.52	190400
2001-08-09	10.42	10.61	10.20	10.25	20500
2001-08-10	10.28	10.40	10.20	10.20	3000
2001-08-13	10.10	10.30	9.98	10.29	102500
2001-08-14	10.30	10.83	10.30	10.82	26300
2001-08-15	10.87	11.75	10.87	11.60	26700
2001-08-16	11.50	11.80	11.43	11.78	17300
2001-08-17	11.68	11.68	11.40	11.55	13000
2001-08-20	11.60	12.08	11.59	12.08	28600
2001-08-21	12.08	12.15	12.00	12.10	142000
2001-08-22	12.15	12.18	12.06	12.06	52300
2001-08-23	12.01	12.70	12.00	12.60	249600
2001-08-24	12.65	13.00	12.64	12.90	60400
2001-08-27	12.85	12.89	12.62	12.71	53600
2001-08-28	12.25	12.80	12.20	12.80	80100
2001-08-29	12.75	12.95	12.75	12.85	70700
2001-08-30	12.95	12.95	12.75	12.87	60300
2001-08-31	12.87	12.90	12.67	12.90	36100
2001-09-04	12.80	12.80	12.56	12.70	31700
2001-09-05	12.75	12.80	12.50	12.70	85000
2001-09-06	12.60	12.68	12.11	12.60	77500
2001-09-07	12.50	12.69	12.35	12.68	57500
2001-09-10	12.63	12.63	11.49	11.65	56600
2001-09-17	11.00	11.00	9.45	9.55	71700
2001-09-18	9.60	9.60	9.25	9.40	37900
2001-09-19	9.50	9.79	9.35	9.50	45800
2001-09-20	9.40	9.40	8.50	9.00	113300
2001-09-21	8.90	9.20	8.90	9.00	73500
2001-09-24	9.01	9.70	9.01	9.70	27200
2001-09-25	9.70	9.70	9.50	9.50	8700
2001-09-26	9.45	9.45	9.00	9.00	38800
2001-09-27	9.02	9.33	9.00	9.33	13200
2001-09-28	9.43	9.43	9.01	9.30	46700
2001-10-01	9.30	9.30	9.26	9.26	4000
2001-10-02	9.25	9.50	9.25	9.50	8100
2001-10-03	9.40	9.40	9.40	9.40	6400
2001-10-04	9.40	9.45	9.35	9.40	15000
2001-10-05	9.35	9.35	9.00	9.20	21800
2001-10-08	9.10	9.15	9.10	9.15	6400
2001-10-09	9.25	9.60	9.25	9.30	20300
2001-10-10	9.40	9.70	9.40	9.70	35600
2001-10-11	9.80	9.80	9.30	9.30	29600
2001-10-12	9.20	10.05	9.05	9.72	34300
2001-10-15	9.67	10.10	9.66	10.10	11600
2001-10-16	10.00	10.00	9.81	9.94	9800
2001-10-17	9.95	10.58	9.95	10.05	20100
2001-10-18	10.10	10.20	9.54	9.65	19100
2001-10-19	9.65	9.90	9.60	9.80	11600
2001-10-22	9.80	10.30	9.80	10.20	6800
2001-10-23	10.10	10.15	10.00	10.09	8100
2001-10-24	10.05	10.20	9.60	9.62	7800
2001-10-25	9.54	9.54	9.25	9.27	18200
2001-10-26	9.27	9.34	9.15	9.18	38000
2001-10-29	9.40	9.40	9.07	9.08	21700
2001-10-30	9.05	9.06	9.00	9.00	50800
2001-10-31	9.00	9.50	9.00	9.50	22900
2001-11-01	9.50	9.50	9.20	9.20	4600
2001-11-02	9.24	9.35	9.05	9.05	17700
2001-11-05	9.05	9.25	9.00	9.07	22000
2001-11-06	9.15	9.30	9.05	9.10	9900
2001-11-07	9.06	9.19	9.00	9.04	31300
2001-11-08	9.00	9.25	9.00	9.09	11600
2001-11-09	9.09	9.14	9.00	9.10	22200
2001-11-12	9.20	9.25	9.01	9.13	18700
2001-11-13	9.13	9.18	9.05	9.05	9100
2001-11-14	9.05	9.24	9.05	9.05	23400
2001-11-15	9.06	9.14	9.05	9.05	29200
2001-11-16	9.05	9.25	9.05	9.05	25400
2001-11-19	9.05	9.15	9.05	9.10	18300
2001-11-20	9.10	9.26	9.07	9.13	9900
2001-11-21	9.18	9.25	9.10	9.11	11500
2001-11-23	9.15	9.25	9.15	9.25	5900
2001-11-26	9.30	9.69	9.25	9.67	28900
2001-11-27	9.70	10.09	9.65	10.04	43600
2001-11-28	10.05	10.20	10.01	10.03	36700
2001-11-29	9.98	10.00	9.90	10.00	10200
2001-11-30	10.01	10.35	10.01	10.35	21000
2001-12-03	10.25	10.46	10.25	10.43	6800
2001-12-04	10.43	10.62	10.42	10.62	6500
2001-12-05	10.61	10.70	10.42	10.59	47600
2001-12-06	10.60	10.60	10.21	10.23	18800
2001-12-07	10.18	10.35	10.18	10.34	26000
2001-12-10	10.40	10.75	10.40	10.70	20200
2001-12-11	10.65	11.15	10.65	11.08	23700
2001-12-12	11.09	11.26	11.09	11.26	26600
2001-12-13	11.36	11.52	11.30	11.52	18300
2001-12-14	11.45	11.80	11.45	11.68	13900
2001-12-17	11.60	11.60	11.31	11.42	9400
2001-12-18	11.37	11.55	11.23	11.43	19900
2001-12-19	11.48	12.23	11.48	12.20	32200
2001-12-20	12.10	12.20	11.92	12.01	17900
2001-12-21	12.11	12.14	12.05	12.08	17600
2001-12-24	12.13	12.15	12.01	12.11	10500
2001-12-26	12.14	12.15	12.08	12.08	8300
2001-12-27	12.00	12.13	12.00	12.00	12400
2001-12-28	12.00	12.09	12.00	12.03	14200
2001-12-31	12.03	12.03	11.96	12.01	29100
2002-01-02	12.02	12.10	12.02	12.04	3300
2002-01-03	12.06	12.24	12.05	12.09	12900
2002-01-04	12.11	12.15	11.90	11.97	27300
2002-01-07	12.00	12.05	11.85	11.90	21800
2002-01-08	11.85	11.97	11.70	11.70	15400
2002-01-09	11.75	12.05	11.71	12.00	8000
2002-01-10	12.00	12.00	11.81	11.99	25100
2002-01-11	11.99	12.25	11.99	12.12	14900
2002-01-14	12.05	12.22	12.00	12.18	16900
2002-01-15	12.13	12.15	12.00	12.05	17100
2002-01-16	12.15	12.15	11.80	11.80	15100
2002-01-17	11.70	11.90	11.70	11.90	19200
2002-01-18	11.95	12.05	11.91	12.00	7500
2002-01-22	11.90	11.95	11.75	11.88	18000
2002-01-23	11.93	12.03	11.93	11.96	15900
2002-01-24	11.97	12.05	11.90	12.05	49400
2002-01-25	12.05	12.09	11.93	12.03	7700
2002-01-28	12.01	12.04	11.85	11.95	9000
2002-01-29	11.85	12.00	11.85	11.93	10200
2002-01-30	11.91	12.09	11.80	12.06	46200
2002-01-31	12.00	12.09	11.95	12.09	37500
2002-02-01	12.00	12.00	11.77	11.85	5900
2002-02-04	11.85	11.90	11.83	11.86	26700
2002-02-05	11.80	11.90	11.75	11.77	27000
2002-02-06	11.85	12.00	11.75	11.90	32300
2002-02-07	11.85	11.90	11.85	11.90	13100
2002-02-08	11.90	12.05	11.85	12.03	16800
2002-02-11	11.98	12.13	11.98	12.12	53200
2002-02-12	12.15	12.15	11.95	11.99	9800
2002-02-13	12.05	12.10	12.00	12.00	19400
2002-02-14	12.00	12.02	11.95	11.95	17700
2002-02-15	11.85	11.95	11.83	11.83	11200
2002-02-19	11.89	11.95	11.80	11.95	11000
2002-02-20	11.93	11.95	11.93	11.95	5700
2002-02-21	11.90	12.15	11.90	12.01	20600
2002-02-22	12.02	12.15	12.02	12.09	19300
2002-02-25	12.19	12.20	12.08	12.10	5100
2002-02-26	12.01	12.40	12.01	12.40	10200
2002-02-27	12.50	12.60	12.50	12.60	4200
2002-02-28	12.65	12.75	12.44	12.57	32000
2002-03-01	12.62	12.95	12.62	12.88	12600
2002-03-04	12.90	13.25	12.90	13.20	42100
2002-03-05	13.20	13.50	13.11	13.27	22400
2002-03-06	13.20	13.51	13.05	13.51	12500
2002-03-07	13.45	13.61	13.25	13.61	35400
2002-03-08	13.60	13.80	13.60	13.70	22000
2002-03-11	13.65	13.75	13.50	13.70	8800
2002-03-12	13.60	13.74	13.55	13.61	9900
2002-03-13	13.62	13.79	13.62	13.70	7000
2002-03-14	13.65	13.99	13.64	13.90	20700
2002-03-15	13.90	14.10	13.88	14.06	20500
2002-03-18	14.06	14.06	13.91	13.93	8600
2002-03-19	13.95	14.00	13.86	13.99	6800
2002-03-20	13.90	14.06	13.85	13.85	16700
2002-03-21	13.80	14.31	13.75	14.30	21200
2002-03-22	14.25	14.45	14.21	14.28	15500
2002-03-25	14.26	14.30	14.18	14.30	26700
2002-03-26	14.37	14.65	14.37	14.50	23700
2002-03-27	14.57	14.60	14.40	14.45	11800
2002-03-28	14.45	14.60	14.10	14.10	33400
2002-04-01	14.11	14.40	14.10	14.36	20400
2002-04-02	14.38	14.45	14.10	14.28	33400
2002-04-03	13.90	14.00	13.90	14.00	26300
2002-04-04	13.95	14.05	13.75	14.05	14700
2002-04-05	14.10	14.20	14.00	14.18	9900
2002-04-08	14.08	14.20	13.90	14.18	16100
2002-04-09	14.08	14.37	14.00	14.25	39700
2002-04-10	14.28	14.70	14.20	14.67	48700
2002-04-11	14.50	14.68	14.50	14.68	20100
2002-04-12	14.60	14.68	14.35	14.68	33600
2002-04-15	14.68	14.68	14.48	14.58	11800
2002-04-16	14.55	14.70	14.55	14.70	18800
2002-04-17	14.65	14.70	14.56	14.61	14300
2002-04-18	14.51	14.62	14.40	14.62	38000
2002-04-19	14.62	14.65	14.57	14.60	16400
2002-04-22	14.62	14.62	14.20	14.35	21500
2002-04-23	14.30	14.43	14.30	14.31	30300
2002-04-24	14.34	14.38	14.31	14.37	32200
2002-04-25	14.32	14.51	14.32	14.51	9300
2002-04-26	14.55	14.68	14.50	14.54	52100
2002-04-29	14.59	14.63	14.51	14.55	31400
2002-04-30	14.51	14.55	14.40	14.50	52400
2002-05-01	14.45	14.51	14.27	14.36	33900
2002-05-02	14.40	14.50	14.15	14.45	47500
2002-05-03	14.49	14.49	14.25	14.30	23300
2002-05-06	14.20	14.30	13.90	14.20	33600
2002-05-07	14.10	14.20	13.75	14.00	31200
2002-05-08	14.00	14.10	13.35	13.58	11300
2002-05-09	13.68	13.68	13.45	13.58	11100
2002-05-10	13.67	13.67	13.40	13.40	7800
2002-05-13	13.47	13.47	13.05	13.35	26000
2002-05-14	13.40	13.60	13.40	13.60	33600
2002-05-15	13.55	13.78	13.55	13.70	22100
2002-05-16	13.75	14.11	13.65	14.11	32800
2002-05-17	14.11	14.29	14.11	14.26	21000
2002-05-20	14.20	14.55	14.20	14.42	32900
2002-05-21	14.43	14.55	14.00	14.00	70600
2002-05-22	13.20	13.95	13.20	13.95	37300
2002-05-23	13.91	14.05	13.90	14.05	40200
2002-05-24	14.03	14.10	13.97	14.03	129500
2002-05-28	14.08	14.08	13.65	13.96	49300
2002-05-29	13.98	14.00	13.90	13.95	20900
2002-05-30	13.88	13.89	13.77	13.79	11500
2002-05-31	13.82	14.00	13.82	14.00	21700
2002-06-03	14.00	14.00	13.82	13.90	21600
2002-06-04	13.85	14.00	13.81	13.99	56300
2002-06-05	13.90	14.00	13.90	13.90	26000
2002-06-06	13.85	13.91	13.80	13.90	11700
2002-06-07	13.95	14.16	13.88	14.12	26900
2002-06-10	14.15	14.27	14.15	14.27	14100
2002-06-11	14.27	14.38	14.26	14.31	26000
2002-06-12	14.25	14.50	14.25	14.50	27700
2002-06-13	14.50	14.74	14.50	14.74	24600
2002-06-14	14.64	14.74	14.64	14.73	38700
2002-06-17	14.75	15.25	14.75	15.14	54000
2002-06-18	15.15	15.25	15.08	15.10	32100
2002-06-19	15.14	15.65	14.90	15.65	38300
2002-06-20	15.55	15.60	15.33	15.35	138600
2002-06-21	15.25	15.40	15.15	15.40	31300
2002-06-24	15.40	15.43	15.22	15.26	47000
2002-06-25	15.27	15.29	15.14	15.20	62200
2002-06-26	15.25	15.35	15.05	15.35	96900
2002-06-27	15.35	15.45	15.17	15.40	81600
2002-06-28	15.40	15.50	14.90	15.50	241300
2002-07-01	15.50	15.50	15.19	15.39	75400
2002-07-02	15.00	15.30	15.00	15.20	41300
2002-07-03	15.05	15.10	14.90	15.00	29600
2002-07-05	14.98	15.24	14.96	15.00	11800
2002-07-08	15.00	15.06	14.92	14.96	23400
2002-07-09	14.96	15.24	14.96	15.02	52900
2002-07-10	15.02	15.74	14.96	15.16	97100
2002-07-11	15.10	15.10	14.42	14.73	43500
2002-07-12	14.75	14.75	14.04	14.25	24700
2002-07-15	14.20	14.45	13.95	14.45	82500
2002-07-16	14.40	14.49	14.04	14.10	67300
2002-07-17	14.05	14.32	13.85	13.90	44700
2002-07-18	13.95	14.06	13.30	13.31	47400
2002-07-19	13.25	13.90	13.25	13.90	164800
2002-07-22	13.90	14.60	13.90	14.41	126900
2002-07-23	14.45	14.45	13.48	13.50	159400
2002-07-24	13.50	13.70	12.85	13.60	39800
2002-07-25	13.70	13.75	13.40	13.70	27000
2002-07-26	13.75	14.06	13.55	14.00	24600
2002-07-29	14.05	15.00	14.05	14.70	16700
2002-07-30	14.70	14.70	14.40	14.45	23300
2002-07-31	14.40	14.80	14.25	14.75	22000
2002-08-01	14.65	14.75	14.62	14.70	11000
2002-08-02	14.70	14.71	14.48	14.67	22600
2002-08-05	14.73	14.74	14.35	14.39	19500
2002-08-06	14.44	14.67	14.44	14.65	57400
2002-08-07	14.65	14.67	14.29	14.49	9300
2002-08-08	14.55	14.65	14.50	14.56	30000
2002-08-09	14.47	14.59	14.45	14.55	19700
2002-08-12	14.55	14.75	14.50	14.75	75800
2002-08-13	14.75	14.99	14.39	14.39	30200
2002-08-14	14.45	14.74	14.40	14.66	20900
2002-08-15	14.56	14.64	13.91	14.22	41400
2002-08-16	14.20	14.35	14.20	14.30	5000
2002-08-19	14.25	14.40	14.25	14.38	6000
2002-08-20	14.30	14.30	14.10	14.25	6600
2002-08-21	14.30	14.37	14.10	14.16	8100
2002-08-22	14.13	14.60	14.13	14.58	46600
2002-08-23	14.58	14.59	14.45	14.45	25700
2002-08-26	14.50	14.65	14.45	14.65	33500
2002-08-27	14.60	14.65	14.41	14.41	13300
2002-08-28	14.35	14.46	14.35	14.40	23300
2002-08-29	14.42	14.73	14.41	14.59	45200
2002-08-30	14.65	14.66	14.40	14.48	10900
2002-09-03	14.54	14.54	14.27	14.38	17300
2002-09-04	14.40	14.75	14.40	14.70	37900
2002-09-05	14.70	14.70	14.24	14.40	19900
2002-09-06	14.40	14.47	14.25	14.35	28800
2002-09-09	14.45	14.65	14.34	14.40	48100
2002-09-10	14.45	14.54	14.38	14.49	20500
2002-09-11	14.40	14.60	14.40	14.41	12600
2002-09-12	14.45	14.45	14.06	14.40	17700
2002-09-13	14.40	14.60	14.40	14.49	44100
2002-09-16	14.45	14.53	14.35	14.40	26200
2002-09-17	14.40	14.40	13.95	14.05	10100
2002-09-18	14.03	14.30	13.97	14.20	9900
2002-09-19	14.25	14.39	13.90	13.90	15700
2002-09-20	14.00	14.00	13.80	13.99	15400
2002-09-23	14.04	14.25	13.90	14.10	18500
2002-09-24	14.18	14.20	13.65	13.77	72900
2002-09-25	13.75	13.80	12.95	13.20	53600
2002-09-26	13.25	13.90	13.25	13.85	9300
2002-09-27	13.87	14.03	13.85	13.90	27100
2002-09-30	13.91	14.25	13.91	14.05	138600
2002-10-01	14.00	14.00	13.80	13.80	47700
2002-10-02	13.84	13.93	13.56	13.56	77500
2002-10-03	13.50	13.95	13.50	13.77	21000
2002-10-04	13.87	14.01	13.38	13.41	56900
2002-10-07	13.35	13.40	12.77	12.89	23400
2002-10-08	12.99	13.00	12.85	12.90	25500
2002-10-09	12.85	12.85	12.51	12.60	23100
2002-10-10	12.55	12.58	12.30	12.35	12400
2002-10-11	12.42	13.39	12.42	13.38	23700
2002-10-14	13.30	13.76	13.29	13.73	16500
2002-10-15	13.73	14.04	13.73	14.00	46400
2002-10-16	13.95	14.00	13.93	13.94	35000
2002-10-17	14.00	14.00	13.75	13.98	41500
2002-10-18	14.00	14.00	13.81	13.82	17100
2002-10-21	13.80	14.00	13.79	13.99	14900
2002-10-22	13.90	13.90	13.50	13.51	29200
2002-10-23	13.50	13.80	13.45	13.80	10900
2002-10-24	13.80	13.80	13.55	13.60	8700
2002-10-25	13.65	13.65	13.50	13.58	8100
2002-10-28	13.65	13.65	13.40	13.40	4300
2002-10-29	13.41	13.41	13.05	13.20	17200
2002-10-30	13.15	13.20	13.05	13.19	7600
2002-10-31	13.25	13.33	13.06	13.17	11400
2002-11-01	13.19	13.50	13.19	13.49	18200
2002-11-04	13.45	13.50	13.32	13.39	14200
2002-11-05	13.35	13.35	13.16	13.29	28300
2002-11-06	13.20	13.34	13.00	13.30	18500
2002-11-07	13.30	13.30	12.50	12.85	28100
2002-11-08	12.70	12.80	12.50	12.57	29700
2002-11-11	12.60	12.96	12.55	12.60	34700
2002-11-12	12.55	12.75	12.55	12.67	9100
2002-11-13	12.57	12.74	12.46	12.53	14900
2002-11-14	12.50	12.75	12.50	12.66	27700
2002-11-15	12.70	12.99	12.70	12.87	20800
2002-11-18	12.83	13.00	12.40	12.48	15400
2002-11-19	12.38	12.65	12.38	12.50	32500
2002-11-20	12.50	12.60	12.46	12.59	42200
2002-11-21	12.55	12.85	12.55	12.74	18800
2002-11-22	12.75	13.17	12.75	13.11	87300
2002-11-25	13.12	13.34	13.05	13.34	53800
2002-11-26	13.35	13.54	13.27	13.45	59900
2002-11-27	13.49	14.00	13.49	14.00	63400
2002-11-29	13.85	14.13	13.85	14.00	34900
2002-12-02	13.95	14.14	13.95	13.99	21800
2002-12-03	14.05	14.20	14.00	14.13	33300
2002-12-04	14.17	14.18	14.00	14.12	28400
2002-12-05	14.25	15.30	14.25	14.97	104100
2002-12-06	14.90	15.40	14.90	14.96	61000
2002-12-09	15.00	15.50	15.00	15.37	25200
2002-12-10	15.37	15.63	15.33	15.53	36000
2002-12-11	15.55	15.70	15.38	15.50	26800
2002-12-12	15.51	15.95	15.50	15.89	40600
2002-12-13	15.95	15.95	15.47	15.47	28700
2002-12-16	15.50	15.70	15.50	15.66	21900
2002-12-17	15.65	15.65	15.54	15.55	23000
2002-12-18	15.56	15.81	15.56	15.78	16700
2002-12-19	15.78	16.14	15.75	16.11	30300
2002-12-20	16.11	16.74	16.11	16.40	44300
2002-12-23	16.33	16.69	16.25	16.45	31100
2002-12-24	16.50	16.58	16.50	16.50	3100
2002-12-26	16.43	16.49	16.18	16.19	11800
2002-12-27	16.19	16.19	15.88	15.88	11100
2002-12-30	15.95	16.02	15.55	15.72	55000
2002-12-31	15.73	16.14	15.73	15.95	40100
2003-01-02	15.95	15.95	15.70	15.76	72300
2003-01-03	15.75	15.85	15.72	15.73	44500
2003-01-06	15.70	16.00	15.68	15.75	67800
2003-01-07	15.65	15.96	15.57	15.80	56400
2003-01-08	15.79	15.85	15.55	15.55	24800
2003-01-09	15.60	15.99	15.60	15.85	25200
2003-01-10	15.87	16.00	15.80	15.90	23600
2003-01-13	15.95	16.02	15.79	15.85	19000
2003-01-14	15.90	16.11	15.81	15.94	70100
2003-01-15	15.90	16.24	15.90	16.16	40600
2003-01-16	16.18	16.29	16.05	16.06	50300
2003-01-17	16.00	16.00	15.79	15.84	10200
2003-01-21	15.84	16.00	15.70	15.79	33200
2003-01-22	16.00	16.00	15.75	15.75	20000
2003-01-23	15.76	15.90	15.75	15.75	18900
2003-01-24	15.76	15.80	15.69	15.76	23100
2003-01-27	15.60	15.61	14.94	15.18	37800
2003-01-28	15.15	15.63	15.10	15.60	19100
2003-01-29	15.55	15.60	15.26	15.26	16900
2003-01-30	15.20	15.21	14.89	14.93	23800
2003-01-31	14.90	15.08	14.56	14.62	32000
2003-02-03	14.62	14.94	14.62	14.94	67300
2003-02-04	14.99	14.99	14.92	14.92	10000
2003-02-05	14.95	14.96	14.60	14.65	11600
2003-02-06	14.61	14.97	14.56	14.90	10600
2003-02-07	14.88	14.88	14.50	14.50	5700
2003-02-10	14.45	14.66	14.20	14.66	15300
2003-02-11	14.60	14.60	14.19	14.30	34600
2003-02-12	14.25	14.32	14.05	14.05	12100
2003-02-13	14.05	14.28	14.05	14.26	15200
2003-02-14	14.27	14.40	14.25	14.32	10900
2003-02-18	14.35	14.45	14.35	14.45	2300
2003-02-19	14.46	14.46	14.30	14.33	8600
2003-02-20	14.33	14.33	14.25	14.25	11400
2003-02-21	14.25	14.55	14.25	14.55	24500
2003-02-24	14.50	14.50	14.13	14.16	7300
2003-02-25	14.16	14.18	13.90	14.00	11200
2003-02-26	14.00	14.09	13.96	14.05	27300
2003-02-27	14.05	14.10	14.00	14.10	43400
2003-02-28	14.05	14.30	14.05	14.18	10200
2003-03-03	14.15	14.25	13.80	13.91	26000
2003-03-04	13.91	14.20	13.85	14.19	8800
2003-03-05	14.24	14.24	14.00	14.07	10100
2003-03-06	14.07	14.22	14.00	14.15	13700
2003-03-07	14.08	14.20	14.00	14.15	17800
2003-03-10	14.10	14.25	14.10	14.24	9000
2003-03-11	14.24	14.35	14.24	14.32	47200
2003-03-12	14.30	14.45	14.26	14.45	68500
2003-03-13	14.45	14.50	14.36	14.45	35800
2003-03-14	14.45	14.77	14.40	14.76	51800
2003-03-17	14.70	15.33	14.70	15.24	47200
2003-03-18	15.14	15.18	15.03	15.18	53700
2003-03-19	15.10	15.26	15.01	15.25	78300
2003-03-20	15.18	15.31	15.14	15.20	42700
2003-03-21	15.17	15.34	15.16	15.22	32800
2003-03-24	15.20	15.25	15.00	15.20	9700
2003-03-25	15.23	15.25	15.12	15.20	10200
2003-03-26	15.05	15.20	14.90	14.90	16800
2003-03-27	14.90	15.00	14.75	15.00	8300
2003-03-28	15.04	15.04	14.08	14.11	38500
2003-03-31	14.18	14.50	14.10	14.40	43700
2003-04-01	14.38	14.46	14.38	14.45	21900
2003-04-02	14.49	14.90	14.49	14.75	27900
2003-04-03	14.75	14.87	14.66	14.80	16000
2003-04-04	14.85	14.85	14.62	14.70	39300
2003-04-07	14.80	14.81	14.60	14.78	23700
2003-04-08	14.77	14.77	14.00	14.35	44100
2003-04-09	14.44	14.54	14.35	14.36	4000
2003-04-10	14.40	14.64	14.40	14.55	16700
2003-04-11	14.60	14.68	14.35	14.38	9000
2003-04-14	14.30	14.70	14.30	14.70	11100
2003-04-15	14.73	15.05	14.73	14.83	17400
2003-04-16	14.85	14.95	14.76	14.76	18300
2003-04-17	14.77	14.90	14.77	14.90	8300
2003-04-21	14.85	15.00	14.83	14.94	26600
2003-04-22	14.90	15.10	14.85	15.10	18100
2003-04-23	15.10	15.25	15.10	15.24	14800
2003-04-24	15.20	15.44	15.16	15.31	24400
2003-04-25	15.35	15.40	15.23	15.23	8300
2003-04-28	15.25	15.45	15.12	15.44	24700
2003-04-29	15.48	15.48	15.28	15.30	20400
2003-04-30	15.25	15.33	15.20	15.20	19900
2003-05-01	15.22	15.27	15.11	15.11	51300
2003-05-02	15.15	15.40	15.15	15.24	48500
2003-05-05	15.17	15.25	15.10	15.18	12700
2003-05-06	15.14	15.34	15.14	15.31	39300
2003-05-07	15.35	15.35	15.24	15.25	19100
2003-05-08	15.25	15.29	15.21	15.21	23600
2003-05-09	15.23	15.30	15.20	15.29	15500
2003-05-12	15.25	15.48	15.12	15.35	25100
2003-05-13	15.39	15.39	15.10	15.30	11800
2003-05-14	15.23	15.34	15.23	15.27	9300
2003-05-15	15.29	15.43	15.29	15.42	23300
2003-05-16	15.35	15.39	14.90	14.90	31700
2003-05-19	14.96	14.96	14.73	14.73	61600
2003-05-20	14.73	14.73	14.49	14.50	25800
2003-05-21	14.51	14.52	14.31	14.35	9500
2003-05-22	14.32	14.39	14.03	14.12	8700
2003-05-23	14.17	14.74	14.17	14.74	6700
2003-05-27	14.74	14.75	14.55	14.65	17700
2003-05-28	14.68	14.94	14.68	14.90	21700
2003-05-29	15.00	16.20	15.00	16.05	137900
2003-05-30	16.10	16.42	16.00	16.25	70800
2003-06-02	16.25	16.53	16.00	16.04	44500
2003-06-03	16.05	16.05	15.74	15.91	64900
2003-06-04	15.93	16.36	15.92	16.15	78800
2003-06-05	16.10	16.40	16.04	16.26	52300
2003-06-06	16.25	16.54	16.22	16.40	52600
2003-06-09	16.35	16.42	16.25	16.40	67300
2003-06-10	16.20	17.19	16.20	17.00	104600
2003-06-11	17.05	17.37	16.83	17.06	81700
2003-06-12	17.10	17.50	17.00	17.09	25900
2003-06-13	17.15	17.18	16.95	17.09	57200
2003-06-16	17.04	17.36	17.01	17.36	24200
2003-06-17	17.35	17.80	17.35	17.75	27200
2003-06-18	17.68	17.90	17.54	17.89	31500
2003-06-19	17.82	18.00	17.20	17.21	37600
2003-06-20	17.28	17.44	17.28	17.31	9700
2003-06-23	17.31	17.39	17.03	17.08	44100
2003-06-24	17.03	17.28	17.02	17.05	47800
2003-06-25	17.00	17.17	17.00	17.12	43900
2003-06-26	17.10	17.35	17.08	17.20	28600
2003-06-27	17.25	17.42	17.10	17.15	27900
2003-06-30	17.25	17.48	17.21	17.40	50100
2003-07-01	17.35	17.48	17.28	17.48	25800
2003-07-02	17.50	18.00	17.50	18.00	72600
2003-07-03	17.95	18.25	17.86	18.18	35900
2003-07-07	18.20	18.45	17.74	17.95	54500
2003-07-08	17.93	18.05	17.85	18.02	30100
2003-07-09	18.01	18.61	17.90	18.61	42700
2003-07-10	18.58	18.85	18.40	18.66	27500
2003-07-11	18.69	19.12	18.69	19.09	23900
2003-07-14	19.10	19.25	18.41	18.60	32800
2003-07-15	18.70	18.89	18.60	18.89	16900
2003-07-16	18.95	19.35	18.90	19.23	42100
2003-07-17	19.00	19.52	19.00	19.27	64900
2003-07-18	19.36	19.57	19.05	19.06	16100
2003-07-21	19.00	19.00	18.55	18.60	19000
2003-07-22	18.65	18.88	18.60	18.88	19300
2003-07-23	18.88	18.88	18.60	18.66	33400
2003-07-24	18.58	18.85	18.55	18.78	34300
2003-07-25	18.84	18.88	18.60	18.82	14400
2003-07-28	18.75	19.10	18.75	19.05	43800
2003-07-29	19.13	19.40	19.13	19.30	19900
2003-07-30	19.30	19.35	19.15	19.30	32900
2003-07-31	19.35	19.35	19.25	19.34	34900
2003-08-01	19.25	19.30	18.80	18.81	31100
2003-08-04	18.81	18.81	18.18	18.18	17300
2003-08-05	18.15	18.50	17.83	18.45	32100
2003-08-06	18.35	18.40	18.06	18.26	39500
2003-08-07	18.25	18.58	17.95	18.58	26400
2003-08-08	18.50	19.30	18.46	19.19	16100
2003-08-11	19.29	19.29	18.55	18.80	12700
2003-08-12	18.70	19.10	18.70	18.95	22800
2003-08-13	19.00	19.50	19.00	19.50	18300
2003-08-14	19.40	20.00	19.39	20.00	26700
2003-08-15	20.00	20.05	19.72	19.82	13400
2003-08-18	19.82	20.40	19.80	20.27	28500
2003-08-19	20.30	20.35	20.05	20.34	31500
2003-08-20	20.25	20.75	19.89	20.75	83800
2003-08-21	20.75	21.60	20.75	21.06	67500
2003-08-22	21.04	21.22	20.85	21.17	77300
2003-08-25	21.20	21.20	20.50	20.66	27900
2003-08-26	20.72	20.77	20.25	20.25	34600
2003-08-27	20.80	21.39	20.80	21.21	98400
2003-08-28	21.26	21.44	21.19	21.40	45800
2003-08-29	21.30	21.38	21.05	21.24	43700
2003-09-02	21.25	21.45	20.95	21.45	69300
2003-09-03	21.39	21.54	21.20	21.50	66600
2003-09-04	21.55	22.36	21.55	22.36	56500
2003-09-05	22.36	22.40	22.00	22.01	77100
2003-09-08	22.08	22.27	22.06	22.10	61200
2003-09-09	22.10	22.45	22.06	22.25	46900
2003-09-10	22.20	22.28	22.08	22.08	19600
2003-09-11	22.00	22.31	21.90	22.21	23500
2003-09-12	22.25	22.25	21.75	22.01	28700
2003-09-15	22.01	22.30	22.00	22.15	13300
2003-09-16	22.17	22.29	22.11	22.25	30500
2003-09-17	22.30	22.30	22.18	22.25	32500
2003-09-18	22.07	22.40	22.00	22.32	57300
2003-09-19	22.31	22.69	22.25	22.40	114000
2003-09-22	22.41	22.50	22.21	22.50	39700
2003-09-23	22.50	22.74	22.47	22.55	17100
2003-09-24	22.55	22.73	22.27	22.27	53100
2003-09-25	22.32	22.45	22.24	22.25	48900
2003-09-26	22.25	22.25	22.05	22.07	20100
2003-09-29	22.15	22.15	21.72	21.96	23200
2003-09-30	22.00	22.20	22.00	22.05	37800
2003-10-01	22.02	22.75	22.02	22.75	38900
2003-10-02	22.82	23.35	22.70	23.17	28800
2003-10-03	23.27	23.35	23.17	23.28	28400
2003-10-06	23.28	23.28	22.89	22.91	17600
2003-10-07	22.81	23.30	22.77	23.29	18800
2003-10-08	23.19	23.36	23.00	23.05	39700
2003-10-09	23.10	23.40	23.08	23.14	30800
2003-10-10	23.22	23.40	22.97	23.00	26500
2003-10-13	23.03	23.40	22.98	23.40	36400
2003-10-14	23.40	23.50	23.38	23.50	23500
2003-10-15	23.45	23.68	23.20	23.61	12600
2003-10-16	23.68	24.10	23.64	24.03	28200
2003-10-17	24.00	24.10	23.51	23.68	30000
2003-10-20	23.75	24.37	23.75	24.02	41100
2003-10-21	24.00	24.15	23.99	24.10	31300
2003-10-22	24.05	24.14	23.48	23.52	35600
2003-10-23	23.42	23.50	23.13	23.20	38300
2003-10-24	23.15	23.15	22.65	22.76	40900
2003-10-27	22.77	23.25	22.77	23.20	32600
2003-10-28	23.28	23.65	23.27	23.58	30400
2003-10-29	23.63	23.92	23.63	23.75	31400
2003-10-30	23.80	24.02	23.77	23.80	20700
2003-10-31	23.88	24.20	23.88	23.95	22600
2003-11-03	23.92	24.25	23.92	24.25	34300
2003-11-04	24.25	24.40	24.15	24.40	22200
2003-11-05	24.36	24.75	24.31	24.75	53800
2003-11-06	24.75	25.55	24.70	25.52	40200
2003-11-07	25.58	26.00	25.58	25.82	29800
2003-11-10	25.78	25.95	25.70	25.90	17700
2003-11-11	25.83	25.94	25.73	25.80	24100
2003-11-12	25.85	25.99	25.70	25.89	45200
2003-11-13	25.85	25.90	25.80	25.84	20300
2003-11-14	25.85	25.90	25.72	25.72	16600
2003-11-17	25.63	25.63	24.89	24.89	26900
2003-11-18	24.93	25.17	24.77	24.84	61500
2003-11-19	24.90	25.85	24.90	25.84	20000
2003-11-20	25.77	26.25	25.35	25.40	44300
2003-11-21	25.48	25.55	25.29	25.35	12900
2003-11-24	25.35	26.00	25.15	26.00	34200
2003-11-25	26.00	26.30	25.90	26.27	28000
2003-11-26	26.30	26.45	26.23	26.40	13800
2003-11-28	26.45	26.85	26.37	26.80	9800
2003-12-01	26.86	27.35	26.86	27.25	37300
2003-12-02	27.25	27.49	27.10	27.39	17200
2003-12-03	27.38	27.40	27.21	27.23	24700
2003-12-04	27.18	27.25	26.15	26.30	56600
2003-12-05	26.26	26.26	24.93	24.98	57100
2003-12-08	24.75	25.30	24.72	24.75	62700
2003-12-09	24.80	24.89	24.20	24.20	58000
2003-12-10	24.20	24.25	23.75	24.00	34600
2003-12-11	22.50	22.51	20.93	21.90	165400
2003-12-12	22.07	22.11	20.09	21.60	155900
2003-12-15	21.97	22.20	21.65	22.00	126700
2003-12-16	21.85	21.90	21.13	21.90	60200
2003-12-17	21.85	22.08	21.62	22.05	40100
2003-12-18	22.10	22.20	21.91	21.98	44000
2003-12-19	21.90	22.11	21.50	22.02	29800
2003-12-22	22.02	22.20	21.94	22.09	36700
2003-12-23	22.15	22.15	21.90	22.05	23600
2003-12-24	22.04	22.07	21.99	22.04	14400
2003-12-26	22.04	22.22	21.95	22.15	23100
2003-12-29	22.05	22.15	21.98	22.05	42600
2003-12-30	22.00	22.38	21.95	22.37	23600
2003-12-31	22.33	22.70	22.30	22.30	37200
2004-01-02	22.15	22.73	22.15	22.58	42000
2004-01-05	22.50	22.94	22.47	22.83	52300
2004-01-06	22.78	22.87	22.75	22.87	27200
2004-01-07	22.85	23.30	22.75	23.29	28600
2004-01-08	23.29	23.29	22.80	22.97	76900
2004-01-09	22.97	23.01	22.86	22.95	26700
2004-01-12	22.97	22.99	22.06	22.35	37300
2004-01-13	22.42	22.42	21.93	22.02	23000
2004-01-14	22.03	22.13	21.93	21.94	28500
2004-01-15	21.95	22.00	21.93	21.99	25000
2004-01-16	21.77	22.02	21.77	22.00	43100
2004-01-20	22.00	22.00	21.75	21.85	13200
2004-01-21	21.90	21.94	21.82	21.82	8400
2004-01-22	21.88	21.94	21.69	21.71	26000
2004-01-23	21.62	21.65	21.50	21.56	28000
2004-01-26	21.55	21.60	21.49	21.60	36700
2004-01-27	21.83	22.30	21.83	22.01	56200
2004-01-28	21.97	22.01	21.60	21.85	60500
2004-01-29	21.80	21.80	21.00	21.30	81500
2004-01-30	21.30	21.37	21.11	21.12	99000
2004-02-02	21.11	21.93	21.11	21.90	30300
2004-02-03	21.90	22.10	21.90	22.05	39600
2004-02-04	22.00	22.20	21.90	22.00	80000
2004-02-05	22.06	22.62	21.90	22.61	39300
2004-02-06	23.00	23.45	22.10	22.74	55900
2004-02-09	22.69	22.69	22.16	22.34	13400
2004-02-10	22.34	22.44	21.79	22.09	63400
2004-02-11	22.10	23.01	22.10	23.01	33200
2004-02-12	23.00	23.18	22.95	23.08	27100
2004-02-13	23.05	23.61	23.01	23.61	32800
2004-02-17	23.65	24.00	23.60	24.00	31400
2004-02-18	24.00	24.15	22.90	22.98	38500
2004-02-19	23.05	23.24	22.70	22.70	15300
2004-02-20	22.65	23.24	22.43	23.05	39700
2004-02-23	23.10	23.10	22.29	22.30	17700
2004-02-24	22.35	22.94	22.30	22.60	21700
2004-02-25	22.63	23.20	22.55	23.20	12800
2004-02-26	23.15	23.64	23.10	23.48	23400
2004-02-27	23.40	23.80	23.29	23.43	23900
2004-03-01	23.43	23.43	22.80	22.99	31200
2004-03-02	23.00	23.00	22.35	22.40	16100
2004-03-03	22.65	23.23	22.60	22.93	36200
2004-03-04	23.00	23.00	22.66	22.85	13500
2004-03-05	22.82	22.90	22.75	22.85	21500
2004-03-08	22.80	22.84	21.67	21.67	48900
2004-03-09	21.68	22.04	21.68	21.88	15600
2004-03-10	21.94	21.97	21.65	21.68	21900
2004-03-11	21.71	22.04	21.67	21.81	23900
2004-03-12	21.90	22.00	21.71	22.00	22500
2004-03-15	22.05	22.05	21.55	21.56	21500
2004-03-16	21.70	21.71	21.26	21.30	26100
2004-03-17	21.45	22.50	21.18	22.48	24300
2004-03-18	22.45	22.47	22.20	22.28	14700
2004-03-19	22.43	22.43	21.70	21.75	20600
2004-03-22	21.80	21.80	21.20	21.35	15400
2004-03-23	21.45	21.49	21.22	21.22	3800
2004-03-24	21.00	21.30	20.80	21.20	19300
2004-03-25	20.70	20.70	19.70	19.90	168200
2004-03-26	19.91	20.00	19.77	19.89	48600
2004-03-29	19.80	19.89	19.72	19.72	40400
2004-03-30	19.72	20.05	19.69	19.83	36300
2004-03-31	19.90	20.40	19.90	20.30	16400
2004-04-01	20.35	20.43	20.05	20.15	35700
2004-04-02	20.25	21.12	20.24	20.70	44300
2004-04-05	20.63	20.69	20.40	20.65	49800
2004-04-06	20.70	20.70	20.55	20.55	85000
2004-04-07	20.45	20.55	20.14	20.44	78900
2004-04-08	20.44	20.44	20.01	20.02	26000
2004-04-12	20.03	20.29	20.03	20.10	10000
2004-04-13	20.15	20.15	19.86	19.94	19900
2004-04-14	19.90	20.00	19.55	19.66	15900
2004-04-15	19.70	19.88	19.63	19.71	35400
2004-04-16	19.75	19.75	19.41	19.48	20800
2004-04-19	19.60	19.71	19.48	19.70	57800
2004-04-20	19.75	19.98	19.50	19.51	16400
2004-04-21	19.70	20.14	19.53	19.88	22500
2004-04-22	19.98	20.10	19.89	20.00	91700
2004-04-23	20.02	20.12	19.95	20.10	54000
2004-04-26	20.10	20.30	19.95	20.05	30700
2004-04-27	20.00	20.94	20.00	20.92	45600
2004-04-28	21.00	21.40	21.00	21.40	45600
2004-04-29	21.44	21.66	21.03	21.05	33000
2004-04-30	21.05	21.22	20.80	20.82	23500
2004-05-03	20.75	21.34	20.75	21.28	22400
2004-05-04	21.30	21.86	21.22	21.61	34800
2004-05-05	21.70	21.92	21.62	21.86	16100
2004-05-06	21.80	22.43	21.76	22.43	27600
2004-05-07	22.38	22.60	22.07	22.10	38000
2004-05-10	22.05	22.20	21.95	22.18	55800
2004-05-11	22.18	22.18	21.90	22.10	17500
2004-05-12	22.15	22.79	21.70	22.79	38600
2004-05-13	22.79	22.79	22.20	22.20	15800
2004-05-14	22.16	22.17	21.80	22.05	22900
2004-05-17	21.85	21.85	21.00	21.00	23600
2004-05-18	21.05	21.35	20.97	21.35	8300
2004-05-19	21.35	21.40	20.85	20.87	36500
2004-05-20	20.87	20.95	20.64	20.71	36700
2004-05-21	20.81	20.90	20.58	20.90	19900
2004-05-24	20.85	21.09	20.85	21.00	15900
2004-05-25	21.00	21.10	20.95	21.09	28600
2004-05-26	21.09	21.15	21.01	21.15	7000
2004-05-27	21.10	21.15	20.50	20.67	23500
2004-05-28	22.50	24.50	22.50	24.45	161400
2004-06-01	24.51	27.50	24.51	27.45	176200
2004-06-02	27.65	28.20	27.00	27.57	198500
2004-06-03	27.00	27.85	26.57	27.49	86000
2004-06-04	27.90	29.25	27.65	28.80	139800
2004-06-07	28.95	29.85	28.78	29.50	134700
2004-06-08	29.50	29.60	29.15	29.36	60400
2004-06-09	29.20	29.90	29.20	29.82	76600
2004-06-10	29.85	29.90	28.99	29.00	59200
2004-06-14	28.90	29.82	28.85	29.71	66800
2004-06-15	29.60	29.94	29.40	29.60	59700
2004-06-16	29.70	30.41	29.40	29.50	129000
2004-06-17	29.55	29.59	28.50	28.85	109400
2004-06-18	28.90	29.31	28.26	28.55	111900
2004-06-21	28.55	29.22	28.40	28.76	66400
2004-06-22	28.81	28.95	28.43	28.95	55500
2004-06-23	28.90	29.02	28.52	28.80	43400
2004-06-24	28.81	29.35	28.81	29.13	80200
2004-06-25	29.15	29.33	28.85	29.33	60700
2004-06-28	29.51	30.40	29.51	30.25	85600
2004-06-29	30.50	31.15	30.50	31.05	104600
2004-06-30	31.25	31.60	31.21	31.25	106500
2004-07-01	31.20	31.35	30.55	30.90	73400
2004-07-02	30.90	31.35	30.90	31.15	65500
2004-07-06	31.25	31.66	31.09	31.65	88400
2004-07-07	31.55	31.56	30.95	31.15	41700
2004-07-08	31.15	31.25	30.75	30.75	60600
2004-07-09	30.71	30.80	30.50	30.75	27400
2004-07-12	30.65	30.65	30.30	30.50	31900
2004-07-13	30.45	30.50	30.20	30.50	42800
2004-07-14	30.40	30.80	30.35	30.41	30100
2004-07-15	30.48	30.81	30.48	30.72	36800
2004-07-16	30.60	30.80	30.30	30.30	30800
2004-07-19	30.10	30.47	30.09	30.34	28100
2004-07-20	30.30	30.32	29.71	30.00	29500
2004-07-21	30.01	30.01	28.92	28.93	48600
2004-07-22	28.83	28.90	27.80	28.81	52000
2004-07-23	28.91	28.91	27.99	28.15	16000
2004-07-26	28.16	28.21	27.51	27.92	36200
2004-07-27	27.85	27.90	26.66	27.55	70800
2004-07-28	27.50	27.90	27.35	27.70	58000
2004-07-29	27.80	28.02	27.65	27.90	39600
2004-07-30	27.90	29.54	27.87	29.27	51000
2004-08-02	29.37	29.58	28.94	29.29	37200
2004-08-03	29.35	29.45	28.95	28.95	13300
2004-08-04	28.90	28.90	27.41	27.65	39200
2004-08-05	27.65	28.30	27.50	27.51	26600
2004-08-06	27.31	27.53	26.17	26.35	41500
2004-08-09	26.25	27.36	26.25	27.09	28200
2004-08-10	27.19	27.87	27.19	27.80	10800
2004-08-11	27.75	27.93	27.54	27.85	16700
2004-08-12	27.80	27.80	27.10	27.10	18300
2004-08-13	27.80	27.95	27.34	27.41	18800
2004-08-16	27.26	27.80	27.26	27.31	12500
2004-08-17	27.31	27.43	27.18	27.28	12300
2004-08-18	27.28	28.00	27.22	27.55	21200
2004-08-19	27.55	27.55	26.16	26.30	55100
2004-08-20	26.31	26.55	25.50	26.11	52500
2004-08-23	26.14	27.25	26.14	26.78	24600
2004-08-24	26.90	27.55	26.90	27.55	15300
2004-08-25	27.57	28.12	27.34	28.12	14100
2004-08-26	28.20	28.31	27.49	27.49	29700
2004-08-27	25.00	25.60	23.60	25.57	223600
2004-08-30	25.72	26.36	25.55	26.00	69200
2004-08-31	26.00	26.08	25.30	25.80	50400
2004-09-01	25.80	25.91	25.18	25.70	147100
2004-09-02	25.65	26.40	25.48	26.40	53900
2004-09-03	26.30	26.70	25.95	26.25	51300
2004-09-07	26.26	26.56	26.06	26.30	40500
2004-09-08	26.31	26.75	26.31	26.74	27900
2004-09-09	26.74	27.57	26.71	27.35	29000
2004-09-10	27.36	27.60	26.90	27.53	24600
2004-09-13	27.48	27.85	27.43	27.78	44400
2004-09-14	27.78	28.05	27.34	27.78	20900
2004-09-15	27.79	27.79	27.05	27.45	43400
2004-09-16	27.50	28.15	27.50	28.15	26900
2004-09-17	28.30	28.30	27.65	28.00	47800
2004-09-20	27.85	27.99	27.56	27.75	70100
2004-09-21	27.77	27.95	27.60	27.66	56000
2004-09-22	27.60	27.60	26.90	27.10	44700
2004-09-23	27.00	27.11	26.63	27.00	50800
2004-09-24	26.95	27.09	26.85	26.95	12900
2004-09-27	27.05	27.05	26.75	26.75	37100
2004-09-28	26.83	27.46	26.80	27.46	32300
2004-09-29	27.60	28.00	27.48	27.68	16200
2004-09-30	27.78	28.00	27.70	27.76	42500
2004-10-01	27.86	28.30	27.61	28.30	38400
2004-10-04	28.40	28.70	27.60	27.80	67200
2004-10-05	27.82	27.83	27.31	27.55	47600
2004-10-06	27.49	27.84	27.20	27.73	42100
2004-10-07	27.83	28.02	27.32	27.47	37700
2004-10-08	27.40	27.40	26.95	27.00	48600
2004-10-11	26.99	27.50	26.99	27.50	34800
2004-10-12	27.40	27.45	26.77	27.03	33800
2004-10-13	26.95	27.11	26.70	26.83	47300
2004-10-14	26.80	27.10	26.80	27.00	20100
2004-10-15	27.08	27.24	26.95	27.09	29400
2004-10-18	27.15	28.00	27.05	27.73	26900
2004-10-19	27.80	28.44	27.75	28.20	29300
2004-10-20	28.30	28.46	28.20	28.45	23600
2004-10-21	28.50	29.49	28.42	29.48	31100
2004-10-22	29.58	29.65	29.50	29.65	32000
2004-10-25	29.45	29.45	28.95	29.13	25000
2004-10-26	29.23	29.71	29.00	29.51	16900
2004-10-27	29.52	30.66	29.26	30.66	24100
2004-10-28	30.66	31.70	30.30	31.29	27900
2004-10-29	31.29	31.29	29.60	29.70	42500
2004-11-01	29.60	29.89	29.00	29.29	30200
2004-11-02	29.35	30.35	29.35	29.51	30800
2004-11-03	29.66	30.20	29.60	29.83	15800
2004-11-04	29.73	31.33	29.73	31.33	25100
2004-11-05	31.50	32.20	31.50	32.00	17300
2004-11-08	32.00	32.15	30.90	30.91	17700
2004-11-09	30.98	31.75	30.98	31.60	20300
2004-11-10	31.45	31.99	31.35	31.66	31500
2004-11-11	31.66	32.29	31.59	32.29	12000
2004-11-12	32.20	33.17	32.20	33.12	41500
2004-11-15	33.13	33.19	32.27	32.50	17300
2004-11-16	32.40	32.80	31.85	31.85	18000
2004-11-17	31.95	32.65	31.95	32.35	12900
2004-11-18	32.25	32.40	31.75	32.20	13800
2004-11-19	32.05	32.05	31.60	31.73	25300
2004-11-22	31.75	31.95	31.35	31.35	60000
2004-11-23	31.40	31.40	30.90	31.30	58100
2004-11-24	31.30	31.65	31.28	31.38	31300
2004-11-26	31.41	31.95	31.41	31.93	2000
2004-11-29	31.98	32.35	31.84	32.33	87000
2004-11-30	32.30	32.34	32.09	32.09	19400
2004-12-01	32.19	34.50	32.19	34.35	75400
2004-12-02	34.25	34.40	33.70	34.40	25000
2004-12-03	34.30	34.44	34.11	34.25	22700
2004-12-06	34.35	34.35	33.50	33.50	9600
2004-12-07	33.40	33.40	32.76	32.88	15400
2004-12-08	32.98	33.85	32.80	33.80	20100
2004-12-09	33.80	34.25	33.50	33.54	21800
2004-12-10	34.90	39.35	34.90	39.05	165100
2004-12-13	39.15	42.00	39.15	40.30	132600
2004-12-14	40.25	41.61	40.25	41.00	61200
2004-12-15	40.90	41.25	40.44	40.88	47800
2004-12-16	40.50	40.74	40.31	40.55	38600
2004-12-17	40.40	41.40	40.40	40.71	64800
2004-12-20	40.80	41.52	40.71	40.99	32900
2004-12-21	41.00	41.20	40.90	41.00	35800
2004-12-22	41.08	41.20	40.48	40.63	19600
2004-12-23	40.73	40.77	40.60	40.69	23800
2004-12-27	40.94	41.00	40.57	40.74	63100
2004-12-28	40.65	40.95	40.60	40.90	42400
2004-12-29	40.88	40.99	40.75	40.90	19900
2004-12-30	40.98	40.98	40.26	40.50	15900
2004-12-31	40.40	40.40	39.51	39.95	31200
2005-01-03	40.04	40.40	39.38	39.47	38000
2005-01-04	39.50	39.90	39.40	39.60	56700
2005-01-05	39.40	39.40	37.95	38.00	43600
2005-01-06	37.95	38.40	37.61	38.12	47300
2005-01-07	38.25	38.25	36.70	36.76	44700
2005-01-10	36.60	37.98	36.60	37.05	67800
2005-01-11	37.20	37.30	36.54	37.15	46800
2005-01-12	37.20	37.20	36.11	36.99	25700
2005-01-13	36.96	36.98	36.36	36.49	34300
2005-01-14	36.60	37.35	36.45	37.20	77100
2005-01-18	37.20	38.10	36.95	38.02	71900
2005-01-19	38.02	38.07	37.40	37.40	25400
2005-01-20	37.30	37.77	36.90	37.53	37500
2005-01-21	37.63	37.66	36.10	36.60	28600
2005-01-24	36.70	37.25	35.61	35.63	34100
2005-01-25	35.63	36.82	35.63	36.78	31500
2005-01-26	36.88	37.00	36.36	36.80	38100
2005-01-27	36.90	37.30	36.32	36.43	27700
2005-01-28	36.00	36.60	36.00	36.10	37900
2005-01-31	36.30	36.97	36.07	36.60	45900
2005-02-01	36.45	36.70	36.00	36.20	49000
2005-02-02	36.00	36.35	35.80	36.17	37500
2005-02-03	36.07	36.75	35.96	36.75	56900
2005-02-04	36.76	36.85	36.20	36.65	78400
2005-02-07	36.75	37.00	36.66	36.76	20800
2005-02-08	36.77	36.86	36.34	36.52	27800
2005-02-09	36.60	36.65	34.85	34.95	44400
2005-02-10	35.00	35.10	34.15	34.52	39400
2005-02-11	34.52	34.53	32.42	34.08	98800
2005-02-14	34.28	34.72	33.77	34.35	38800
2005-02-15	34.35	34.63	33.85	34.55	33500
2005-02-16	34.05	34.63	34.05	34.60	37500
2005-02-17	34.70	34.76	33.95	33.95	21500
2005-02-18	34.05	34.24	33.94	34.02	57500
2005-02-22	33.90	34.65	33.65	34.05	51700
2005-02-23	34.15	34.36	33.78	34.01	31200
2005-02-24	33.98	34.19	33.68	34.11	28700
2005-02-25	34.11	35.34	34.00	35.34	30700
2005-02-28	35.41	36.25	35.41	35.90	30800
2005-03-01	35.90	36.55	35.86	36.34	30300
2005-03-02	36.24	36.64	36.01	36.30	34200
2005-03-03	36.30	37.00	36.15	36.70	39400
2005-03-04	36.95	37.70	36.80	37.26	26400
2005-03-07	37.10	37.71	37.10	37.35	22800
2005-03-08	37.25	37.25	36.65	36.66	23800
2005-03-09	36.50	36.76	35.86	35.90	22400
2005-03-10	35.90	36.30	35.60	35.60	19600
2005-03-11	35.30	35.85	35.14	35.35	24700
2005-03-14	35.40	35.77	35.20	35.68	25600
2005-03-15	35.72	36.53	35.72	36.19	39100
2005-03-16	36.10	36.16	35.78	35.93	25200
2005-03-17	35.97	36.01	35.75	36.00	10000
2005-03-18	36.20	36.23	34.99	34.99	45200
2005-03-21	35.24	35.45	35.13	35.37	22300
2005-03-22	35.39	35.39	34.70	34.71	16800
2005-03-23	34.71	34.71	34.43	34.45	15400
2005-03-24	34.50	34.67	34.20	34.24	15900
2005-03-28	34.24	34.45	34.24	34.43	16700
2005-03-29	34.45	35.08	33.57	33.59	37800
2005-03-30	33.79	34.25	33.74	34.25	26100
2005-03-31	34.25	35.25	34.19	35.00	68600
2005-04-01	35.10	35.84	35.10	35.50	38500
2005-04-04	35.56	35.70	34.80	34.90	40900
2005-04-05	35.05	36.81	34.99	36.81	37900
2005-04-06	36.81	37.95	36.81	37.04	42500
2005-04-07	37.04	37.86	36.81	37.30	36500
2005-04-08	37.30	37.30	36.54	36.54	21600
2005-04-11	36.55	36.80	35.84	35.84	26200
2005-04-12	35.59	35.59	33.55	34.20	49300
2005-04-13	34.21	34.46	33.05	33.42	31000
2005-04-14	33.42	33.42	31.71	31.72	36400
2005-04-15	30.82	32.23	30.75	31.65	158600
2005-04-18	31.50	33.22	31.40	32.90	49300
2005-04-19	32.90	33.72	32.80	33.26	57800
2005-04-20	33.26	33.71	33.00	33.35	47900
2005-04-21	33.60	33.75	32.83	33.55	48900
2005-04-22	33.55	33.55	32.72	33.50	47000
2005-04-25	33.60	34.39	33.42	33.95	30400
2005-04-26	33.98	34.03	32.83	32.92	32400
2005-04-27	32.92	33.15	32.25	32.25	56700
2005-04-28	32.25	32.25	31.50	31.65	29100
2005-04-29	31.00	31.57	30.61	31.50	59500
2005-05-02	31.73	31.78	31.25	31.48	27500
2005-05-03	31.40	31.84	31.30	31.50	78400
2005-05-04	31.41	32.56	31.31	32.40	21200
2005-05-05	32.33	32.33	30.99	31.30	29100
2005-05-06	31.55	33.40	31.55	33.17	35500
2005-05-09	33.17	33.25	32.75	33.25	26100
2005-05-10	33.15	33.72	33.07	33.17	34200
2005-05-11	33.27	34.60	33.09	34.52	38800
2005-05-12	34.65	35.00	34.10	34.21	65100
2005-05-13	34.11	34.19	33.72	34.02	29400
2005-05-16	33.78	34.10	33.68	33.99	40400
2005-05-17	33.94	34.10	33.44	33.98	15600
2005-05-18	34.13	34.45	33.70	34.45	38400
2005-05-19	34.22	34.40	33.77	34.25	24400
2005-05-20	34.25	34.30	32.85	33.85	31900
2005-05-23	33.90	34.41	33.90	34.22	17500
2005-05-24	34.10	34.35	33.96	34.25	7700
2005-05-25	34.20	34.60	34.10	34.45	23500
2005-05-26	34.45	35.15	34.45	34.95	13100
2005-05-27	34.94	35.00	34.40	34.55	9600
2005-05-31	34.59	35.47	34.59	35.22	18800
2005-06-01	35.35	35.98	35.17	35.67	20700
2005-06-02	35.73	35.83	35.40	35.63	16900
2005-06-03	35.53	35.59	35.17	35.43	18000
2005-06-06	35.45	35.46	35.07	35.12	20800
2005-06-07	35.22	35.99	35.22	35.60	31200
2005-06-08	35.70	35.90	33.61	33.61	117800
2005-06-09	33.61	34.60	33.35	33.62	58900
2005-06-10	39.25	42.25	39.25	41.41	301000
2005-06-13	41.40	44.60	41.39	42.90	227100
2005-06-14	42.80	43.69	42.80	43.00	83400
2005-06-15	42.50	43.00	42.20	43.00	112200
2005-06-16	42.10	44.11	42.09	44.11	75300
2005-06-17	44.00	44.00	42.62	43.44	84100
2005-06-20	43.41	44.70	43.35	44.00	88800
2005-06-21	43.50	44.28	43.50	44.10	32400
2005-06-22	43.98	44.25	43.75	44.00	31900
2005-06-23	43.79	44.33	42.52	42.55	37900
2005-06-24	42.53	43.29	41.40	41.60	100700
2005-06-27	41.35	41.90	41.12	41.70	48900
2005-06-28	41.70	43.09	41.70	43.07	37100
2005-06-29	42.07	43.20	42.07	43.18	47200
2005-06-30	42.98	44.09	42.98	43.25	55300
2005-07-01	43.23	43.85	42.50	43.85	38400
2005-07-05	44.10	44.55	44.03	44.23	58100
2005-07-06	44.20	44.20	43.69	43.78	40800
2005-07-07	43.78	44.14	43.28	44.00	54700
2005-07-08	43.85	45.18	43.50	44.80	66900
2005-07-11	44.88	45.90	44.13	45.00	86900
2005-07-12	45.00	45.60	44.68	45.38	56100
2005-07-13	45.10	45.50	44.05	44.47	44800
2005-07-14	44.57	44.63	43.81	43.92	31900
2005-07-15	43.87	45.50	43.87	45.37	46900
2005-07-18	45.57	45.80	43.87	43.97	31500
2005-07-19	44.07	45.55	44.07	44.78	44800
2005-07-20	44.88	45.20	44.66	44.85	45300
2005-07-21	44.95	44.95	43.54	43.84	36200
2005-07-22	43.84	45.18	43.84	45.00	30900
2005-07-25	45.00	45.37	43.30	43.30	29300
2005-07-26	42.76	43.25	42.03	42.48	52000
2005-07-27	42.37	42.59	41.55	42.50	46900
2005-07-28	42.86	45.10	42.86	44.90	29100
2005-07-29	45.00	45.00	43.99	44.16	38300
2005-08-01	44.26	44.58	43.10	43.81	36900
2005-08-02	43.41	43.81	43.30	43.74	21500
2005-08-03	43.74	43.74	42.88	43.30	22400
2005-08-04	43.30	43.30	42.34	42.52	34000
2005-08-05	42.42	43.20	41.78	43.03	39600
2005-08-08	42.70	42.79	42.20	42.30	107700
2005-08-09	42.45	43.13	42.38	42.46	19300
2005-08-10	42.46	43.62	42.46	42.90	42400
2005-08-11	42.90	42.91	41.60	42.20	49200
2005-08-12	42.20	42.20	40.93	41.27	36300
2005-08-15	41.33	41.40	40.03	41.35	24200
2005-08-16	41.10	41.10	39.80	40.16	36300
2005-08-17	40.06	40.89	39.87	40.56	17400
2005-08-18	40.50	41.30	40.45	41.05	34700
2005-08-19	41.05	41.40	41.00	41.00	106000
2005-08-22	41.00	41.93	41.00	41.60	21400
2005-08-23	41.55	41.70	41.00	41.12	19000
2005-08-24	41.21	41.93	41.15	41.25	20500
2005-08-25	41.32	42.00	41.32	41.58	30400
2005-08-26	41.75	41.81	40.85	40.85	25100
2005-08-29	40.85	41.91	40.79	41.80	27700
2005-08-30	41.76	41.93	41.71	41.78	59200
2005-08-31	41.90	45.38	41.75	45.38	83900
2005-09-01	45.48	46.15	45.24	45.50	88100
2005-09-02	45.50	45.62	45.05	45.11	37400
2005-09-06	45.70	48.32	45.64	47.50	69700
2005-09-07	47.50	47.80	46.52	47.50	62600
2005-09-08	47.50	49.14	47.00	47.20	89900
2005-09-09	49.97	49.97	47.41	47.55	141200
2005-09-12	47.55	47.61	46.85	47.06	93300
2005-09-13	46.90	48.30	46.90	47.40	126200
2005-09-14	47.65	47.70	45.50	46.06	71200
2005-09-15	46.18	48.14	45.97	47.74	78900
2005-09-16	48.05	48.10	45.94	47.37	125000
2005-09-19	47.17	47.36	46.26	46.41	47900
2005-09-20	46.39	46.90	45.12	45.30	70700
2005-09-21	45.20	46.30	44.54	46.05	97600
2005-09-22	46.15	46.76	46.15	46.50	75400
2005-09-23	46.52	47.50	45.99	47.50	43300
2005-09-26	47.48	47.95	47.36	47.94	45500
2005-09-27	47.98	47.98	46.78	47.98	60800
2005-09-28	47.98	49.19	45.80	46.65	111200
2005-09-29	46.50	48.37	46.40	48.37	59100
2005-09-30	48.27	48.94	48.20	48.70	78400
2005-10-03	48.65	49.00	48.15	48.19	81200
2005-10-04	48.00	49.50	47.33	47.45	111500
2005-10-05	47.80	47.80	45.22	45.30	66600
2005-10-06	45.80	48.07	45.80	47.88	116100
2005-10-07	47.89	47.89	46.97	47.25	37400
2005-10-10	47.65	47.70	46.30	46.49	26100
2005-10-11	46.49	47.49	46.19	46.51	26800
2005-10-12	46.31	46.52	44.28	45.44	40100
2005-10-13	45.34	45.85	43.99	45.82	28100
2005-10-14	46.32	47.90	46.07	47.20	68000
2005-10-17	47.45	47.50	45.81	46.58	35000
2005-10-18	46.80	47.15	45.96	46.14	38200
2005-10-19	46.14	47.40	45.70	47.40	70200
2005-10-20	47.49	48.12	46.70	47.57	74600
2005-10-21	47.57	48.65	47.28	47.33	63100
2005-10-24	47.43	49.57	47.43	49.56	46100
2005-10-25	49.76	49.76	47.80	48.48	30900
2005-10-26	48.35	50.58	48.25	48.79	71000
2005-10-27	48.79	48.85	43.42	44.40	72700
2005-10-28	45.00	47.05	45.00	46.75	52400
2005-10-31	47.50	48.70	46.90	48.70	42200
2005-11-01	48.70	48.70	47.34	47.50	40200
2005-11-02	47.26	49.75	47.25	49.71	56100
2005-11-03	49.85	50.25	49.50	49.79	76500
2005-11-04	49.85	49.90	47.77	49.20	74800
2005-11-07	49.50	49.72	49.11	49.48	38300
2005-11-08	49.30	50.24	48.74	50.13	48300
2005-11-09	49.99	50.59	48.93	48.93	60400
2005-11-10	48.94	50.38	48.26	50.36	34000
2005-11-11	50.36	50.89	50.10	50.30	67000
2005-11-14	50.35	50.35	48.30	49.75	54300
2005-11-15	49.80	49.80	49.04	49.22	50200
2005-11-16	49.12	49.27	48.31	49.04	21200
2005-11-17	49.00	50.51	49.00	50.48	53900
2005-11-18	50.65	50.65	49.83	50.25	27100
2005-11-21	50.25	50.65	49.70	50.40	34800
2005-11-22	50.30	50.32	49.90	50.16	59700
2005-11-23	50.36	50.43	50.20	50.20	10500
2005-11-25	50.15	50.30	49.95	50.30	2200
2005-11-28	50.30	50.30	49.74	49.90	20100
2005-11-29	50.15	50.40	49.81	50.05	17400
2005-11-30	50.05	51.32	49.78	50.65	115000
2005-12-01	50.82	51.72	50.71	51.54	65100
2005-12-02	51.64	52.00	51.55	51.98	37000
2005-12-05	51.97	51.97	50.95	51.30	31500
2005-12-06	51.55	51.85	50.97	51.03	45900
2005-12-07	51.00	51.00	48.82	49.66	69400
2005-12-08	49.76	49.76	47.55	48.66	57700
2005-12-09	49.50	53.37	49.50	52.90	214500
2005-12-12	52.95	53.80	52.70	52.90	161200
2005-12-13	53.00	53.26	51.05	51.59	126000
2005-12-14	51.19	51.25	47.56	47.72	211100
2005-12-15	47.97	48.90	47.95	48.90	93800
2005-12-16	49.20	50.85	49.20	50.14	130500
2005-12-19	50.00	50.00	47.50	47.65	59200
2005-12-20	47.60	48.44	47.16	48.00	65400
2005-12-21	48.25	49.60	48.25	48.65	71000
2005-12-22	48.55	48.85	48.27	48.60	26300
2005-12-23	48.70	48.70	48.02	48.56	25800
2005-12-27	48.60	49.00	46.40	46.57	49600
2005-12-28	46.82	47.47	46.00	47.45	43600
2005-12-29	47.45	48.08	47.45	47.68	21300
2005-12-30	47.43	47.43	46.44	46.91	29300
2006-01-03	47.16	48.75	46.82	48.75	65400
2006-01-04	48.75	49.54	48.59	49.23	92300
2006-01-05	49.43	50.25	49.28	50.00	46100
2006-01-06	50.20	51.00	49.11	49.18	58100
2006-01-09	49.30	50.10	49.11	49.76	51800
2006-01-10	49.60	49.90	48.57	49.13	76600
2006-01-11	49.25	49.99	49.10	49.95	29200
2006-01-12	49.80	51.25	49.80	50.25	46400
2006-01-13	50.25	50.99	50.21	50.66	29400
2006-01-17	50.60	50.61	50.30	50.45	20300
2006-01-18	50.20	50.97	50.18	50.80	23400
2006-01-19	50.88	51.10	50.55	50.99	35000
2006-01-20	51.13	51.13	50.60	50.74	29000
2006-01-23	50.73	51.00	50.19	50.45	23200
2006-01-24	50.50	51.04	50.27	50.80	42900
2006-01-25	50.70	50.70	50.20	50.44	33600
2006-01-26	50.60	50.99	50.40	50.99	40500
2006-01-27	51.00	51.46	50.94	51.46	72100
2006-01-30	51.46	51.46	50.97	51.02	32600
2006-01-31	51.00	51.20	50.90	51.06	59400
2006-02-01	51.00	51.40	50.87	51.05	46600
2006-02-02	51.05	51.20	50.77	50.90	87100
2006-02-03	51.45	51.47	50.93	51.00	61700
2006-02-06	51.00	51.22	50.97	51.01	58100
2006-02-07	51.01	51.19	50.95	51.00	65200
2006-02-08	51.00	51.00	48.45	49.31	49000
2006-02-09	49.31	49.97	49.05	49.56	29000
2006-02-10	49.40	49.49	48.45	49.47	29600
2006-02-13	49.38	49.58	48.13	48.36	23800
2006-02-14	48.21	50.35	47.89	50.30	29800
2006-02-15	50.15	50.96	49.90	50.96	28900
2006-02-16	50.99	51.20	50.23	50.23	40500
2006-02-17	50.39	50.73	50.00	50.09	29600
2006-02-21	49.70	49.97	48.12	48.74	43100
2006-02-22	48.80	50.97	48.80	50.86	46900
2006-02-23	50.50	52.36	49.90	51.49	49700
2006-02-24	51.34	51.42	51.05	51.05	17900
2006-02-27	51.05	53.35	51.00	52.24	35200
2006-02-28	52.10	52.10	50.90	51.86	31500
2006-03-01	51.86	53.59	51.53	53.27	37200
2006-03-02	53.37	53.39	52.72	53.13	26900
2006-03-03	53.13	53.40	52.11	52.11	18800
2006-03-06	52.00	52.00	49.85	50.18	30800
2006-03-07	50.00	50.00	47.70	48.02	37400
2006-03-08	48.01	48.73	47.55	48.20	26900
2006-03-09	48.40	48.93	47.40	47.77	25200
2006-03-10	47.87	49.29	47.20	48.64	34100
2006-03-13	49.80	49.96	49.17	49.42	37500
2006-03-14	49.35	50.57	48.87	50.55	38000
2006-03-15	50.26	51.20	50.05	51.19	38900
2006-03-16	51.20	52.56	51.06	52.10	39700
2006-03-17	52.37	52.99	51.90	52.50	102300
2006-03-20	52.50	52.98	51.81	52.24	37300
2006-03-21	52.00	52.05	48.90	49.09	54700
2006-03-22	49.09	51.17	48.52	50.82	57200
2006-03-23	50.97	51.24	50.30	50.80	27000
2006-03-24	50.50	51.70	50.50	51.35	26600
2006-03-27	51.27	52.33	51.27	52.05	37100
2006-03-28	52.06	53.17	52.03	52.17	29500
2006-03-29	52.07	53.96	51.80	52.76	42000
2006-03-30	53.00	53.17	51.51	51.92	36900
2006-03-31	52.10	52.91	51.71	52.85	33800
2006-04-03	52.72	53.17	51.17	52.05	55100
2006-04-04	52.20	53.06	52.20	52.90	51000
2006-04-05	52.75	53.10	51.90	52.35	31400
2006-04-06	52.15	52.15	50.99	51.97	35200
2006-04-07	52.10	52.50	50.40	50.65	37100
2006-04-10	50.65	51.85	50.48	51.59	48200
2006-04-11	51.59	51.59	49.58	49.67	32600
2006-04-12	49.66	51.11	49.52	50.92	44600
2006-04-13	50.72	51.00	43.86	44.00	546000
2006-04-17	44.20	44.65	37.85	40.25	950900
2006-04-18	40.35	42.35	40.00	42.30	279700
2006-04-19	41.75	42.75	41.38	42.65	149900
2006-04-20	42.20	42.20	40.87	41.20	86500
2006-04-21	42.20	42.26	41.00	41.25	70600
2006-04-24	41.30	41.75	40.90	41.50	80000
2006-04-25	41.43	41.43	40.70	41.05	95300
2006-04-26	41.13	41.70	40.90	41.29	68500
2006-04-27	41.00	42.91	40.60	42.50	207000
2006-04-28	42.30	42.30	40.80	41.50	106400
2006-05-01	41.50	42.15	41.45	41.71	98200
2006-05-02	41.65	42.00	40.58	41.13	118500
2006-05-03	41.30	41.57	41.10	41.30	112100
2006-05-04	41.39	41.77	40.82	41.45	71500
2006-05-05	41.66	42.17	41.25	41.70	70500
2006-05-08	41.55	42.16	41.41	41.50	38300
2006-05-09	41.40	41.87	41.00	41.35	32100
2006-05-10	41.25	41.79	41.06	41.16	50400
2006-05-11	41.40	41.63	40.54	40.54	66400
2006-05-12	40.84	40.84	39.65	39.83	75200
2006-05-15	39.83	40.19	39.29	39.90	77200
2006-05-16	40.00	40.00	39.14	39.58	90800
2006-05-17	39.45	39.75	38.80	38.86	78400
2006-05-18	39.11	39.50	38.87	39.00	86100
2006-05-19	39.15	39.40	38.28	38.92	68300
2006-05-22	38.82	38.86	37.44	38.00	93000
2006-05-23	38.30	39.35	38.30	38.43	56500
2006-05-24	38.43	39.19	37.90	38.34	61400
2006-05-25	38.64	39.22	38.25	39.22	44900
2006-05-26	39.22	39.88	38.92	39.21	46400
2006-05-30	39.30	39.30	38.30	38.30	55100
2006-05-31	38.15	38.25	37.20	37.60	89500
2006-06-01	37.70	38.79	37.70	38.65	57500
2006-06-02	38.75	39.62	38.59	39.00	84700
2006-06-05	39.07	39.69	37.76	37.77	77400
2006-06-06	37.62	37.62	36.50	37.05	110300
2006-06-07	37.05	37.59	35.80	35.81	62700
2006-06-08	36.65	38.44	36.60	38.23	255300
2006-06-09	38.53	40.11	38.51	38.86	169600
2006-06-12	39.01	39.48	37.80	38.00	101700
2006-06-13	37.80	38.29	36.44	36.49	116900
2006-06-14	36.59	37.92	36.59	37.71	75000
2006-06-15	37.39	40.10	37.39	39.95	95800
2006-06-16	39.95	40.99	39.79	40.57	290200
2006-06-19	40.57	40.57	38.34	38.63	73500
2006-06-20	38.53	39.15	38.18	39.00	66700
2006-06-21	39.00	40.43	39.00	39.70	40300
2006-06-22	39.65	40.11	39.24	39.61	80500
2006-06-23	39.41	40.24	38.80	39.88	43300
2006-06-26	40.13	40.90	40.13	40.79	45200
2006-06-27	40.59	40.87	39.70	40.10	74300
2006-06-28	40.07	41.25	40.07	40.55	117000
2006-06-29	40.70	41.72	40.70	41.47	104500
2006-06-30	41.47	41.47	38.20	39.55	213500
2006-07-03	39.55	39.67	38.65	39.13	40600
2006-07-05	39.13	39.30	38.00	39.17	153300
2006-07-06	39.30	40.42	39.25	40.13	93200
2006-07-07	40.00	40.00	38.76	38.76	59800
2006-07-10	38.84	39.27	38.74	38.98	99100
2006-07-11	38.88	39.22	38.03	38.95	82200
2006-07-12	39.00	39.00	38.34	38.75	113700
2006-07-13	38.75	38.88	36.78	36.80	72100
2006-07-14	36.70	36.74	35.98	36.41	79700
2006-07-17	36.41	36.62	35.81	36.15	60000
2006-07-18	36.20	36.55	35.35	36.35	62800
2006-07-19	36.39	38.73	36.39	38.43	52600
2006-07-20	38.58	38.78	36.32	36.45	67300
2006-07-21	36.45	36.45	35.20	35.69	73300
2006-07-24	35.85	37.29	35.85	37.04	39200
2006-07-25	37.04	38.40	37.04	37.90	54100
2006-07-26	37.84	37.92	36.77	37.31	67600
2006-07-27	37.40	38.15	37.25	37.63	58900
2006-07-28	37.88	38.35	37.31	38.18	42200
2006-07-31	38.03	38.03	36.44	37.00	58500
2006-08-01	37.00	37.90	36.95	36.99	46800
2006-08-02	37.09	37.57	36.60	37.09	67400
2006-08-03	36.94	38.79	36.72	38.49	81100
2006-08-04	38.74	39.67	37.85	38.24	88500
2006-08-07	38.10	38.13	36.91	37.13	54400
2006-08-08	37.13	38.09	36.50	36.63	70300
2006-08-09	36.85	36.97	35.88	35.89	48900
2006-08-10	35.80	37.36	35.77	37.10	38200
2006-08-11	37.00	37.00	35.75	36.07	62800
2006-08-14	36.07	36.80	36.02	36.21	33100
2006-08-15	36.46	37.05	36.46	37.05	79100
2006-08-16	37.13	38.60	37.13	38.10	91300
2006-08-17	38.00	38.50	37.71	38.11	38300
2006-08-18	38.11	38.11	37.05	38.08	21000
2006-08-21	37.83	37.83	37.00	37.42	25100
2006-08-22	37.42	38.07	37.30	38.07	39800
2006-08-23	38.01	38.01	36.22	36.25	44300
2006-08-24	36.30	36.79	35.92	36.60	44300
2006-08-25	36.50	36.78	36.00	36.28	35000
2006-08-28	36.28	37.45	36.04	37.23	39200
2006-08-29	37.00	37.94	36.43	37.80	69900
2006-08-30	37.70	38.21	37.49	38.03	32700
2006-08-31	38.20	38.48	37.55	38.00	51500
2006-09-01	38.15	38.15	37.11	38.04	31900
2006-09-05	37.98	38.45	37.60	38.35	52200
2006-09-06	38.15	38.58	38.02	38.37	75700
2006-09-07	38.36	38.50	37.86	38.11	51300
2006-09-08	42.00	44.64	41.66	43.34	323100
2006-09-11	43.00	44.65	42.98	43.40	194600
2006-09-12	43.41	44.40	43.41	43.73	111300
2006-09-13	43.85	44.38	43.49	44.38	105900
2006-09-14	44.49	44.86	43.76	44.82	87400
2006-09-15	45.21	46.25	45.03	45.67	176100
2006-09-18	45.92	46.14	44.44	44.73	99200
2006-09-19	44.73	45.47	43.73	44.60	116900
2006-09-20	44.85	45.84	44.55	45.83	84900
2006-09-21	45.90	46.35	45.10	45.86	106600
2006-09-22	45.80	45.95	44.10	45.15	132500
2006-09-25	45.40	45.78	44.63	45.50	80400
2006-09-26	45.50	47.33	45.50	46.94	96300
2006-09-27	46.50	47.43	46.50	47.12	69800
2006-09-28	47.20	47.79	46.15	46.74	63000
2006-09-29	46.56	47.37	45.52	45.65	86900
2006-10-02	45.65	46.95	45.28	45.50	90700
2006-10-03	45.50	46.30	44.72	45.30	82400
2006-10-04	45.20	46.02	44.95	45.94	69400
2006-10-05	45.99	47.24	45.88	47.24	61100
2006-10-06	47.15	47.44	46.25	47.00	56700
2006-10-09	47.09	47.87	46.20	47.65	58900
2006-10-10	47.90	50.25	47.84	48.96	89200
2006-10-11	48.76	49.35	47.93	48.50	58600
2006-10-12	48.70	51.09	48.70	51.00	80400
2006-10-13	50.40	50.92	49.72	50.00	98200
2006-10-16	49.65	51.57	49.60	50.85	93800
2006-10-17	50.20	51.59	50.16	50.96	103700
2006-10-18	51.08	51.70	50.18	50.45	51500
2006-10-19	50.40	52.24	50.40	52.09	47200
2006-10-20	52.09	52.25	49.52	49.83	85200
2006-10-23	49.40	50.69	48.82	49.74	43600
2006-10-24	49.60	51.46	49.54	51.24	39700
2006-10-25	51.25	52.45	50.90	51.75	78500
2006-10-26	52.20	52.63	50.95	52.25	45100
2006-10-27	52.15	52.57	50.98	50.99	39500
2006-10-30	50.50	51.41	50.30	50.80	45300
2006-10-31	50.96	51.55	50.38	51.20	70700
2006-11-01	51.80	51.80	48.61	48.79	63100
2006-11-02	48.78	49.50	48.00	49.10	46300
2006-11-03	49.60	49.78	48.69	49.78	40000
2006-11-06	49.98	49.98	48.54	49.67	76600
2006-11-07	49.57	51.96	49.50	50.84	82100
2006-11-08	50.70	50.73	49.76	50.18	117400
2006-11-09	50.13	51.72	50.13	50.83	61700
2006-11-10	50.83	51.50	50.60	51.11	34700
2006-11-13	50.86	52.30	50.76	51.60	45900
2006-11-14	51.59	53.85	51.59	53.75	77700
2006-11-15	53.75	55.10	53.40	54.08	85000
2006-11-16	54.55	54.86	54.00	54.50	97800
2006-11-17	54.49	54.80	53.64	54.46	43900
2006-11-20	54.66	55.49	54.48	55.00	57000
2006-11-21	54.75	55.32	54.55	54.80	55200
2006-11-22	54.80	54.80	54.30	54.51	47800
2006-11-24	54.26	54.70	53.75	54.45	22400
2006-11-27	54.20	54.20	51.60	51.83	62800
2006-11-28	51.79	52.50	51.40	52.50	55400
2006-11-29	52.55	53.04	51.71	52.30	35300
2006-11-30	52.15	53.30	51.72	52.40	56200
2006-12-01	52.45	52.45	50.39	51.20	50600
2006-12-04	51.35	52.89	47.15	52.85	90200
2006-12-05	52.85	52.85	51.40	52.43	46400
2006-12-06	52.20	52.64	51.65	51.91	41100
2006-12-07	51.85	52.52	51.51	51.76	52000
2006-12-08	52.50	55.43	49.02	54.48	327100
2006-12-11	54.70	55.11	53.38	54.87	133700
2006-12-12	55.12	55.12	51.97	52.74	76600
2006-12-13	52.99	54.32	52.51	53.79	60600
2006-12-14	53.95	55.10	53.72	54.08	41200
2006-12-15	54.23	54.43	52.48	52.71	85100
2006-12-18	52.61	53.50	52.50	52.64	68600
2006-12-19	52.10	54.01	52.04	53.80	65700
2006-12-20	53.80	55.06	53.55	53.80	39400
2006-12-21	53.85	55.50	53.77	53.89	44700
2006-12-22	53.99	54.73	53.29	53.31	36900
2006-12-26	53.11	55.00	53.11	54.98	48100
2006-12-27	55.00	55.20	54.32	54.70	56200
2006-12-28	54.85	55.20	54.56	54.64	60400
2006-12-29	54.50	54.50	52.55	52.90	75600
2007-01-03	52.90	53.84	52.00	53.17	61800
2007-01-04	53.17	54.87	52.74	54.60	100500
2007-01-05	54.57	54.60	52.75	53.03	75200
2007-01-08	52.83	52.86	51.70	52.25	76900
2007-01-09	52.32	53.03	51.32	52.96	103900
2007-01-10	52.80	53.82	52.25	53.37	254400
2007-01-11	53.19	54.59	52.85	54.42	118100
2007-01-12	54.32	55.54	54.10	55.54	153600
2007-01-16	54.57	54.57	52.25	52.70	219900
2007-01-17	51.70	54.40	51.70	53.39	307500
2007-01-18	52.55	53.90	52.25	52.98	210200
2007-01-19	52.12	54.28	52.00	54.20	217200
2007-01-22	54.20	54.20	52.99	53.19	133400
2007-01-23	52.42	54.17	52.11	53.86	114900
2007-01-24	53.12	54.28	53.12	54.44	79300
2007-01-25	53.56	53.86	52.51	52.61	101700
2007-01-26	52.02	53.94	52.02	53.51	67600
2007-01-29	53.05	54.28	52.95	53.50	86300
2007-01-30	53.05	54.31	53.05	54.25	68700
2007-01-31	53.55	54.00	53.40	53.72	65600
2007-02-01	53.48	54.16	53.28	53.94	61400
2007-02-02	53.84	54.28	53.79	54.28	100500
2007-02-05	53.78	54.99	53.78	54.15	91600
2007-02-06	53.95	54.74	53.75	54.69	72600
2007-02-07	54.03	55.32	53.78	54.83	74300
2007-02-08	54.23	55.21	54.19	54.39	62200
2007-02-09	54.26	54.93	53.81	54.05	87400
2007-02-12	54.30	55.54	54.30	54.64	80500
2007-02-13	54.66	55.62	54.50	55.44	56988
2007-02-14	55.69	56.40	55.30	55.48	68911
2007-02-15	54.75	55.19	54.64	55.04	95500
2007-02-16	57.32	59.51	57.30	59.51	340900
2007-02-20	59.50	60.30	59.20	60.04	151500
2007-02-21	59.03	60.50	58.00	59.80	1271100
2007-02-22	59.67	59.78	58.69	59.25	152000
2007-02-23	59.25	59.25	58.81	58.98	57200
2007-02-26	58.98	60.58	58.60	60.41	132900
2007-02-27	59.65	59.65	58.01	58.88	249700
2007-02-28	58.73	58.73	56.66	56.66	179600
2007-03-01	55.75	56.78	54.51	55.77	126400
2007-03-02	55.52	56.76	54.99	55.09	82400
2007-03-05	55.00	55.68	54.00	54.00	88400
2007-03-06	54.60	56.78	54.43	56.20	79500
2007-03-07	56.38	57.20	56.15	56.44	88700
2007-03-08	56.58	57.64	56.56	57.47	135200
2007-03-09	57.72	58.10	56.98	57.71	82800
2007-03-12	57.60	57.92	57.25	57.55	61000
2007-03-13	57.15	57.64	56.34	56.61	71700
2007-03-14	56.49	57.25	55.86	57.03	59200
2007-03-15	57.10	57.85	56.93	57.80	63200
2007-03-16	57.80	58.40	57.52	58.20	124100
2007-03-19	58.45	59.27	58.10	58.26	78500
2007-03-20	58.01	60.29	58.01	60.04	100200
2007-03-21	60.01	60.48	59.20	60.48	46800
2007-03-22	60.56	61.00	59.72	60.48	49400
2007-03-23	60.23	60.99	59.57	60.98	47100
2007-03-26	60.78	60.79	59.26	60.38	51100
2007-03-27	60.13	60.21	58.61	59.33	58100
2007-03-28	59.43	59.43	58.55	58.94	118100
2007-03-29	59.34	59.70	58.90	59.59	47300
2007-03-30	59.75	60.30	59.10	59.88	50600
2007-04-02	59.88	60.29	59.63	60.21	43100
2007-04-03	60.41	60.87	59.96	60.57	35100
2007-04-04	60.57	60.78	60.27	60.77	26400
2007-04-05	60.77	60.89	60.15	60.37	41800
2007-04-09	60.37	61.50	58.90	59.27	127400
2007-04-10	59.51	65.79	59.51	65.39	469000
2007-04-11	65.64	66.20	62.46	62.52	323500
2007-04-12	61.94	63.25	60.90	63.03	161200
2007-04-13	63.18	63.92	63.13	63.77	162800
2007-04-16	64.15	64.99	63.70	64.55	81000
2007-04-17	64.71	64.80	64.00	64.32	64200
2007-04-18	64.07	65.00	64.07	64.25	108400
2007-04-19	63.60	64.32	63.02	63.28	84820
2007-04-20	64.35	64.40	63.40	64.29	63700
2007-04-23	64.09	64.88	63.55	64.10	52900
2007-04-24	64.20	64.40	63.25	64.01	47700
2007-04-25	64.26	65.18	63.72	64.82	142900
2007-04-26	64.67	65.00	64.11	64.48	95900
2007-04-27	64.23	64.23	63.44	63.81	92800
2007-04-30	64.00	64.00	61.91	61.97	127700
2007-05-01	62.22	62.25	60.02	60.94	77900
2007-05-02	61.10	63.03	60.70	62.68	75500
2007-05-03	64.60	65.00	64.50	64.60	188300
2007-05-04	64.61	65.07	64.00	64.84	123900
2007-05-07	65.00	65.00	63.96	64.10	59700
2007-05-08	63.91	64.76	62.75	64.69	80800
2007-05-09	64.52	65.95	64.25	65.52	125400
2007-05-10	65.32	65.32	63.51	63.73	109500
2007-05-11	63.98	65.19	63.87	64.78	47600
2007-05-14	64.58	64.69	62.99	63.48	50000
2007-05-15	63.38	64.71	62.68	64.28	227600
2007-05-16	64.36	64.75	62.10	63.42	133400
2007-05-17	63.38	63.47	62.10	62.75	71800
2007-05-18	62.79	63.55	61.75	63.22	64000
2007-05-21	62.75	64.80	62.75	64.21	76900
2007-05-22	64.01	65.16	63.73	65.02	63637
2007-05-23	65.02	65.80	64.30	64.49	92800
2007-05-24	64.29	65.20	63.26	63.61	101800
2007-05-25	63.91	66.01	63.21	65.19	107600
2007-05-29	64.94	67.14	64.41	64.73	146600
2007-05-30	64.55	67.86	64.40	66.64	268000
2007-05-31	66.64	68.25	66.61	68.10	168000
2007-06-01	68.75	69.85	67.70	68.30	209700
2007-06-04	68.30	68.75	67.44	68.54	96000
2007-06-05	68.32	68.33	66.54	67.59	101500
2007-06-06	67.59	67.59	66.07	67.49	98600
2007-06-07	67.02	68.20	65.67	65.70	177800
2007-06-08	70.01	73.78	69.40	73.73	708822
2007-06-11	73.86	78.70	73.50	77.38	539293
2007-06-12	77.38	79.92	76.51	78.39	255100
2007-06-13	78.04	80.10	77.50	79.87	291902
2007-06-14	79.86	80.85	79.30	80.72	180800
2007-06-15	82.08	82.60	80.35	81.25	239900
2007-06-18	82.09	84.59	81.79	84.32	307800
2007-06-19	84.24	85.18	82.38	85.01	259500
2007-06-20	85.10	85.10	82.13	82.13	214400
2007-06-21	81.88	83.80	81.50	83.62	215400
2007-06-22	82.75	83.75	80.48	80.48	322400
2007-06-25	81.06	83.45	80.75	81.50	212200
2007-06-26	82.05	82.75	81.59	81.84	278200
2007-06-27	81.50	83.73	80.50	83.73	188900
2007-06-28	83.74	83.96	82.26	82.65	172800
2007-06-29	82.43	82.48	77.46	78.44	399600
2007-07-02	79.80	83.45	79.47	82.75	318600
2007-07-03	82.97	84.90	81.75	83.50	160300
2007-07-05	83.95	84.15	81.55	83.61	200300
2007-07-06	83.88	85.17	82.93	84.30	185100
2007-07-09	84.12	84.17	82.40	83.58	145000
2007-07-10	86.00	89.87	84.75	86.97	342600
2007-07-11	85.05	85.70	81.07	82.12	391000
2007-07-12	83.50	85.38	83.34	84.70	163600
2007-07-13	84.83	85.00	82.55	82.91	157000
2007-07-16	83.00	84.00	81.26	81.86	121900
2007-07-17	83.72	83.72	81.76	82.31	119400
2007-07-18	81.80	82.66	79.69	81.64	135800
2007-07-19	82.24	82.48	79.78	80.52	93500
2007-07-20	80.00	80.71	76.31	76.80	201700
2007-07-23	77.50	79.41	74.66	78.25	296500
2007-07-24	76.36	76.50	73.35	73.74	219800
2007-07-25	74.50	75.15	71.46	73.04	141200
2007-07-26	71.23	72.02	69.01	70.19	196400
2007-07-27	69.89	71.73	67.74	68.24	146000
2007-07-30	68.34	70.88	67.26	70.03	154600
2007-07-31	71.00	72.55	67.66	67.79	109900
2007-08-01	67.79	71.54	67.42	70.16	190800
2007-08-02	70.76	70.98	68.16	68.86	118700
2007-08-03	68.86	70.39	65.60	66.39	130700
2007-08-06	68.05	68.57	63.51	66.14	249800
2007-08-07	66.14	67.44	64.72	65.27	186400
2007-08-08	67.27	73.36	58.85	61.48	649300
2007-08-09	62.00	64.00	54.92	58.14	473200
2007-08-10	56.70	71.26	56.70	70.28	425700
2007-08-13	69.55	74.00	68.07	69.06	166400
2007-08-14	69.76	70.53	66.87	67.13	82200
2007-08-15	66.66	68.31	63.01	63.22	163000
2007-08-16	62.37	66.08	58.66	64.77	214000
2007-08-17	65.00	69.28	65.00	67.46	159300
2007-08-20	67.70	67.85	65.07	67.33	76200
2007-08-21	67.75	70.55	66.53	67.97	87300
2007-08-22	68.97	70.00	67.84	69.75	68200
2007-08-23	70.66	70.71	68.37	69.17	83500
2007-08-24	69.62	73.35	69.25	72.74	118600
2007-08-27	72.74	72.74	69.43	70.59	92100
2007-08-28	70.26	70.58	67.04	67.50	88900
2007-08-29	68.25	71.60	67.07	70.19	83600
2007-08-30	70.18	74.48	69.35	73.65	213900
2007-08-31	74.87	74.87	72.07	73.61	100600
2007-09-04	73.99	74.29	71.15	72.03	150300
2007-09-05	74.71	75.99	74.21	75.45	265800
2007-09-06	76.65	77.85	74.20	75.90	255100
2007-09-07	76.07	76.07	70.00	70.81	500900
2007-09-10	70.90	71.92	64.60	67.61	400500
2007-09-11	66.31	67.37	64.40	65.81	263900
2007-09-12	65.75	65.75	61.95	63.87	410200
2007-09-13	64.31	65.21	62.75	63.81	163800
2007-09-14	63.17	63.94	61.29	62.48	171500
2007-09-17	61.95	61.95	58.40	58.89	473100
2007-09-18	58.85	63.42	58.54	62.92	349900
2007-09-19	63.52	65.47	62.27	65.15	260200
2007-09-20	64.61	65.92	63.42	64.86	190100
2007-09-21	65.48	66.25	64.66	65.60	174000
2007-09-24	65.46	66.50	63.94	65.63	176400
2007-09-25	65.48	66.27	64.25	66.27	155900
2007-09-26	66.66	67.50	65.24	65.58	99500
2007-09-27	66.10	67.81	64.99	67.67	151500
2007-09-28	67.75	68.25	64.76	65.17	164700
2007-10-01	65.17	68.17	65.01	67.41	116700
2007-10-02	67.21	68.04	66.40	67.86	95100
2007-10-03	67.73	68.08	64.60	64.88	119700
2007-10-04	65.01	66.89	63.91	65.45	89200
2007-10-05	66.41	67.72	65.27	67.46	95000
2007-10-08	67.21	68.76	66.08	67.65	110600
2007-10-09	67.58	68.29	65.78	68.13	77300
2007-10-10	68.40	68.40	65.57	66.50	111800
2007-10-11	66.96	68.33	65.61	65.96	124700
2007-10-12	65.26	66.45	64.81	66.34	91000
2007-10-15	65.80	66.46	64.60	66.04	114300
2007-10-16	65.70	66.22	64.83	65.50	91000
2007-10-17	66.00	67.00	65.27	66.33	97900
2007-10-18	66.23	66.86	65.52	66.44	120300
2007-10-19	66.15	66.35	65.33	66.00	191100
2007-10-22	65.00	66.90	63.48	64.98	194400
2007-10-23	65.08	65.57	63.64	64.90	72200
2007-10-24	64.25	65.24	62.05	64.00	67800
2007-10-25	64.10	64.46	61.11	61.80	129800
2007-10-26	62.45	64.19	61.99	64.00	94100
2007-10-29	63.79	63.79	61.32	62.35	90600
2007-10-30	62.25	63.40	61.27	62.46	116100
2007-10-31	62.46	63.98	61.50	62.98	75800
2007-11-01	61.35	61.66	59.19	59.42	127200
2007-11-02	60.28	61.64	58.50	61.17	137800
2007-11-05	60.87	62.03	60.00	60.44	120000
2007-11-06	60.29	62.48	59.19	62.30	76400
2007-11-07	61.35	61.88	58.49	59.20	121611
2007-11-08	58.83	61.39	58.83	60.75	86453
2007-11-09	60.38	60.55	56.65	57.60	140100
2007-11-12	57.80	60.06	57.36	58.78	120000
2007-11-13	59.12	60.46	58.01	60.18	97300
2007-11-14	60.30	60.87	59.61	60.01	68500
2007-11-15	59.60	60.82	59.20	59.86	94801
2007-11-16	59.80	60.39	58.13	59.63	90500
2007-11-19	58.82	59.29	58.09	58.84	88400
2007-11-20	58.69	59.64	57.43	58.78	120800
2007-11-21	58.50	60.28	58.01	58.62	73800
2007-11-23	59.02	62.04	59.02	61.70	35400
2007-11-26	61.86	62.12	59.41	59.50	103500
2007-11-27	60.00	60.79	58.48	60.28	96100
2007-11-28	61.20	62.74	60.89	62.49	75200
2007-11-29	62.43	63.63	59.91	59.91	145200
2007-11-30	61.10	62.07	59.65	60.33	117000
2007-12-03	58.95	59.12	57.35	58.17	149399
2007-12-04	56.97	61.21	56.87	61.03	183959
2007-12-05	61.99	62.15	60.91	61.74	87300
2007-12-06	61.60	64.87	61.60	64.33	126700
2007-12-07	60.60	60.60	51.10	53.22	872200
2007-12-10	53.25	54.31	50.60	53.70	413758
2007-12-11	53.86	54.35	49.84	50.14	265841
2007-12-12	51.44	51.89	49.92	51.10	187400
2007-12-13	50.34	50.49	48.67	49.28	99700
2007-12-14	49.06	50.21	49.06	49.38	101900
2007-12-17	49.00	49.60	46.56	46.80	99110
2007-12-18	47.50	47.50	44.06	46.83	178400
2007-12-19	46.90	47.84	45.27	46.69	127500
2007-12-20	47.04	47.76	45.68	47.49	95400
2007-12-21	48.15	49.33	47.48	48.61	160600
2007-12-24	49.10	49.21	48.01	48.31	33000
2007-12-26	47.85	48.21	46.69	47.34	62900
2007-12-27	47.72	48.04	45.94	46.53	116600
2007-12-28	46.89	47.33	46.04	46.07	85200
2007-12-31	45.75	46.94	44.45	46.46	117573
2008-01-02	46.38	46.94	43.88	44.34	130400
2008-01-03	45.11	46.74	44.79	45.29	137800
2008-01-04	44.54	44.77	42.85	43.04	89400
2008-01-07	44.21	48.68	43.06	47.31	368800
2008-01-08	47.63	48.45	43.28	43.65	217900
2008-01-09	43.46	45.36	43.13	44.73	207300
2008-01-10	44.26	46.80	43.82	45.63	91200
2008-01-11	45.81	45.98	44.00	44.10	92500
2008-01-14	44.50	45.82	44.02	45.41	69600
2008-01-15	44.83	45.49	42.41	42.45	182500
2008-01-16	42.41	44.87	42.27	44.00	123900
2008-01-17	43.98	45.00	43.00	43.42	179200
2008-01-18	42.94	44.86	42.68	43.13	185500
2008-01-22	41.49	46.51	40.06	45.29	231600
2008-01-23	44.09	47.96	43.94	47.24	243213
2008-01-24	47.33	48.63	45.04	45.35	295228
2008-01-25	46.24	47.42	45.22	45.39	153000
2008-01-28	45.37	50.18	44.48	49.62	224516
2008-01-29	49.82	50.48	48.02	48.65	102000
2008-01-30	48.25	51.16	47.80	48.71	131273
2008-01-31	47.56	52.68	47.21	51.62	185617
2008-02-01	51.52	54.68	50.92	54.50	124938
2008-02-04	54.49	54.87	49.99	50.45	177369
2008-02-05	49.51	50.99	48.50	48.76	141200
2008-02-06	49.10	53.16	48.55	52.12	331631
2008-02-07	52.03	54.11	51.06	53.28	214900
2008-02-08	53.18	54.33	51.40	51.68	131700
2008-02-11	51.75	51.94	50.18	51.15	118400
2008-02-12	51.35	52.10	50.22	51.01	91600
2008-02-13	50.81	54.38	50.81	53.43	113000
2008-02-14	53.60	53.60	50.70	51.49	170900
2008-02-15	51.21	51.45	49.86	50.59	180652
2008-02-19	50.65	50.65	48.40	49.46	139748
2008-02-20	49.26	51.05	48.25	50.86	75720
2008-02-21	51.51	52.01	49.20	49.33	58300
2008-02-22	49.43	50.04	48.05	49.90	53700
2008-02-25	49.81	51.01	48.52	51.01	93800
2008-02-26	50.61	51.63	49.49	51.14	92100
2008-02-27	50.50	51.30	48.72	49.01	103253
2008-02-28	48.34	48.50	46.55	47.84	103303
2008-02-29	47.05	47.05	44.53	44.80	79400
2008-03-03	45.00	45.86	43.79	45.40	94300
2008-03-04	45.12	45.49	43.70	44.62	89200
2008-03-05	45.23	45.36	44.00	44.80	66400
2008-03-06	44.64	44.74	43.90	44.64	135100
2008-03-07	43.90	45.14	43.90	44.58	118000
2008-03-10	44.82	45.41	43.78	44.50	122100
2008-03-11	45.75	47.75	45.09	47.60	105110
2008-03-12	48.12	48.99	47.11	47.25	51500
2008-03-13	46.50	50.12	45.90	49.48	108563
2008-03-14	49.48	49.97	46.17	46.99	100153
2008-03-17	46.50	49.01	46.25	47.45	70748
2008-03-18	48.67	49.89	47.30	49.51	102600
2008-03-19	49.78	50.91	47.21	47.21	74200
2008-03-20	45.58	49.25	44.80	48.05	230000
2008-03-24	48.16	51.15	48.16	50.92	86300
2008-03-25	50.47	51.10	49.00	50.84	69700
2008-03-26	50.47	51.46	49.61	51.46	92700
2008-03-27	51.85	51.85	49.40	49.74	63503
2008-03-28	49.71	50.30	48.50	48.66	79800
2008-03-31	48.63	50.01	48.07	49.31	114800
2008-04-01	49.50	50.23	48.58	50.22	191479
2008-04-02	50.52	50.83	47.86	47.86	105930
2008-04-03	47.75	48.15	46.37	46.51	142200
2008-04-04	43.72	47.82	43.57	46.73	340150
2008-04-07	46.87	47.26	44.32	44.46	150021
2008-04-08	44.00	44.22	42.96	43.50	111500
2008-04-09	43.20	43.45	41.70	41.70	126300
2008-04-10	41.70	43.66	41.70	42.86	104200
2008-04-11	42.50	42.50	41.45	42.04	95300
2008-04-14	42.04	42.04	40.15	40.42	142289
2008-04-15	40.60	42.13	40.45	41.80	86600
2008-04-16	42.27	42.97	41.59	42.68	104082
2008-04-17	42.75	42.75	41.36	41.63	74600
2008-04-18	42.40	43.55	42.14	42.93	94093
2008-04-21	43.23	43.23	42.07	42.53	82897
2008-04-22	42.24	42.38	39.70	41.32	267092
2008-04-23	41.26	42.89	40.17	42.01	246817
2008-04-24	42.11	42.68	40.20	42.29	117070
2008-04-25	42.92	43.23	40.94	42.16	140018
2008-04-28	42.19	43.64	41.60	42.90	144970
2008-04-29	42.93	43.55	42.26	42.98	143656
2008-04-30	43.10	44.56	42.50	43.25	117301
2008-05-01	43.39	45.91	42.49	45.53	149005
2008-05-02	45.94	46.50	44.92	45.99	104675
2008-05-05	46.15	46.43	45.15	45.43	128500
2008-05-06	45.33	47.12	45.00	46.02	120704
2008-05-07	45.87	46.83	45.01	45.02	87158
2008-05-08	45.29	45.82	44.39	45.41	98808
2008-05-09	44.80	45.12	43.93	44.83	82700
2008-05-12	44.75	46.96	44.75	46.36	144660
2008-05-13	46.52	46.93	45.02	46.79	97599
2008-05-14	46.42	47.23	46.27	46.40	74391
2008-05-15	46.58	48.42	46.43	47.96	66132
2008-05-16	47.98	48.48	45.92	47.17	108696
2008-05-19	46.92	48.05	46.12	46.55	117713
2008-05-20	46.17	46.86	45.70	46.39	87541
2008-05-21	46.38	47.79	46.38	47.02	104061
2008-05-22	46.83	48.38	46.83	47.34	102208
2008-05-23	46.89	47.46	46.54	47.20	110441
2008-05-27	47.06	48.15	46.88	47.90	80261
2008-05-28	48.01	48.74	47.56	48.71	97149
2008-05-29	48.61	50.96	48.61	50.23	115796
2008-05-30	50.06	50.77	49.67	50.36	100314
2008-06-02	50.42	51.05	48.27	48.39	134127
2008-06-03	48.63	49.68	47.85	48.73	144741
2008-06-04	48.60	49.45	48.02	49.07	150902
2008-06-05	48.99	50.88	48.76	50.22	132927
2008-06-06	49.96	49.96	44.24	44.24	406252
2008-06-09	44.33	46.06	42.70	45.98	191488
2008-06-10	45.98	46.50	44.58	45.70	115587
2008-06-11	45.55	46.62	44.85	44.85	93349
2008-06-12	45.05	46.88	44.99	45.20	42926
2008-06-13	45.70	46.76	45.50	46.07	84401
2008-06-16	46.00	46.99	45.26	46.52	108671
2008-06-17	46.39	46.73	45.44	46.42	72546
2008-06-18	46.28	46.28	43.79	44.65	83268
2008-06-19	44.68	46.40	44.67	46.32	71228
2008-06-20	45.95	46.03	44.69	45.60	121145
2008-06-23	45.87	46.19	44.80	45.25	43585
2008-06-24	45.01	46.71	44.75	45.60	63103
2008-06-25	45.21	45.65	44.07	44.42	77997
2008-06-26	43.95	44.51	43.08	43.47	82701
2008-06-27	43.46	45.14	43.32	44.13	204082
2008-06-30	44.00	44.41	42.29	42.32	92700
2008-07-01	42.06	43.60	41.78	43.45	123338
2008-07-02	43.30	43.90	42.15	42.46	118137
2008-07-03	42.65	42.93	41.77	42.22	46404
2008-07-07	42.39	43.89	42.32	43.41	65220
2008-07-08	43.55	44.56	42.39	44.48	66947
2008-07-09	44.48	44.99	43.22	43.47	77558
2008-07-10	43.33	43.82	42.39	42.75	91247
2008-07-11	42.54	43.00	42.25	42.80	105188
2008-07-14	43.08	43.08	41.48	41.61	123522
2008-07-15	40.82	41.85	40.21	41.44	125516
2008-07-16	41.45	41.53	40.39	41.03	171722
2008-07-17	41.62	41.62	40.22	41.22	196783
2008-07-18	41.47	41.47	40.15	40.91	52524
2008-07-21	40.99	40.99	39.01	40.36	105830
2008-07-22	39.62	41.62	39.62	41.59	85148
2008-07-23	41.61	41.97	41.03	41.65	222615
2008-07-24	41.92	41.92	40.49	40.89	136480
2008-07-25	41.28	41.81	40.14	41.02	190242
2008-07-28	40.93	41.52	40.44	41.45	184528
2008-07-29	41.70	44.75	41.70	43.97	73350
2008-07-30	44.16	45.06	44.16	44.91	63684
2008-07-31	44.05	44.93	43.64	43.88	66021
2008-08-01	43.81	44.17	42.55	43.03	54459
2008-08-04	43.28	43.28	41.48	42.04	93366
2008-08-05	42.81	43.94	42.64	43.35	65823
2008-08-06	43.48	44.82	43.13	44.48	50806
2008-08-07	44.03	45.25	43.53	44.83	53572
2008-08-08	44.79	47.08	44.43	46.38	60008
2008-08-11	46.75	48.99	46.75	47.86	74001
2008-08-12	48.09	49.06	47.68	48.77	63446
2008-08-13	48.56	49.34	48.19	48.96	88932
2008-08-14	48.55	51.13	48.55	50.51	85138
2008-08-15	51.17	52.18	50.52	52.04	96912
2008-08-18	51.96	53.76	51.60	51.75	97588
2008-08-19	51.10	52.45	51.10	51.79	56256
2008-08-20	51.71	53.01	51.04	52.64	47780
2008-08-21	52.15	52.70	51.15	52.31	26226
2008-08-22	52.38	53.00	52.24	52.52	65640
2008-08-25	52.30	52.30	50.16	51.16	49535
2008-08-26	51.00	52.12	51.00	51.71	38266
2008-08-27	51.40	52.22	51.00	51.97	50551
2008-08-28	51.91	53.07	51.89	53.07	68144
2008-08-29	53.05	53.69	51.84	51.88	85617
2008-09-02	52.00	52.70	50.28	50.69	81493
2008-09-03	50.69	50.98	49.57	49.93	76099
2008-09-04	48.94	49.45	46.67	46.67	136675
2008-09-05	41.51	43.75	40.05	41.04	271766
2008-09-08	41.08	41.50	39.24	39.36	148874
2008-09-09	39.56	40.30	38.28	38.28	150402
2008-09-10	38.28	39.47	38.03	38.56	104865
2008-09-11	38.14	40.45	38.00	39.39	88738
2008-09-12	38.82	40.62	38.73	40.61	63637
2008-09-15	40.55	40.85	38.47	39.24	77843
2008-09-16	39.66	43.66	38.92	43.66	99790
2008-09-17	42.73	43.13	41.01	41.67	119938
2008-09-18	42.50	48.50	42.35	48.38	176756
2008-09-19	39.47	50.25	39.47	43.84	262008
2008-09-22	43.79	43.82	41.24	41.91	97796
2008-09-23	41.84	43.69	41.22	43.27	78982
2008-09-24	43.27	43.39	41.30	41.46	78985
2008-09-25	41.87	43.98	41.51	43.01	64990
2008-09-26	42.13	44.73	41.88	44.33	59736
2008-09-29	43.40	45.87	43.00	43.02	81743
2008-09-30	43.15	44.59	40.90	43.81	83753
2008-10-01	43.40	45.13	42.70	44.73	60436
2008-10-02	44.26	46.02	41.56	42.19	55168
2008-10-03	42.78	43.37	39.92	39.93	58967
2008-10-06	39.35	41.41	38.55	41.06	78779
2008-10-07	41.81	42.37	38.05	38.27	68514
2008-10-08	37.19	40.46	36.84	37.77	85942
2008-10-09	38.05	39.13	32.95	34.37	83140
2008-10-10	33.00	35.00	31.00	35.00	127663
2008-10-13	35.75	39.55	35.54	39.55	55680
2008-10-14	41.03	41.49	35.95	37.23	46060
2008-10-15	37.74	37.74	32.03	32.06	79911
2008-10-16	32.09	35.86	30.83	35.44	79096
2008-10-17	34.00	38.92	32.02	34.87	158167
2008-10-20	35.50	35.97	32.74	35.90	96907
2008-10-21	35.30	36.92	34.61	35.65	35834
2008-10-22	34.63	35.05	32.56	33.50	38874
2008-10-23	33.89	34.48	30.93	33.42	69298
2008-10-24	29.74	33.57	29.74	31.98	52474
2008-10-27	31.51	31.73	29.00	29.02	51052
2008-10-28	29.73	31.32	27.65	31.28	80665
2008-10-29	31.28	34.41	29.60	31.95	148274
2008-10-30	31.95	34.28	31.43	32.00	177279
2008-10-31	31.97	34.05	31.00	33.01	155828
2008-11-03	31.97	36.16	31.97	35.44	100450
2008-11-04	35.84	36.08	33.87	34.98	97826
2008-11-05	34.95	34.95	31.88	32.01	123420
2008-11-06	31.78	32.60	30.25	30.78	100934
2008-11-07	31.03	32.57	30.71	32.09	80132
2008-11-10	33.05	34.12	31.00	31.77	70300
2008-11-11	31.54	32.64	30.62	31.33	101566
2008-11-12	30.80	31.85	28.07	28.26	115835
2008-11-13	27.16	27.74	25.63	27.74	258547
2008-11-14	27.47	28.59	25.29	25.51	216021
2008-11-17	25.62	26.49	24.78	24.92	140329
2008-11-18	25.13	26.19	24.22	25.49	181715
2008-11-19	25.55	26.01	23.39	23.39	170089
2008-11-20	23.42	23.69	21.13	21.38	208406
2008-11-21	21.81	24.15	20.60	23.86	179584
2008-11-24	23.56	25.11	23.20	24.37	106409
2008-11-25	24.37	25.51	23.31	25.45	163706
2008-11-26	24.93	26.94	24.37	26.76	134289
2008-11-28	26.25	27.22	25.65	27.02	48201
2008-12-01	26.25	26.31	23.02	23.28	90855
2008-12-02	23.41	24.94	23.16	24.94	154374
2008-12-03	24.20	26.83	24.10	25.95	103332
2008-12-04	25.49	27.00	25.35	26.25	106325
2008-12-05	25.89	26.58	24.35	26.58	91386
2008-12-08	27.00	29.83	26.42	29.51	88352
2008-12-09	29.57	30.94	28.46	28.75	78283
2008-12-10	29.02	30.24	28.43	29.80	61709
2008-12-11	30.12	30.12	26.95	27.51	72476
2008-12-12	26.17	29.50	25.60	28.76	74679
2008-12-15	29.06	29.50	27.50	28.50	58887
2008-12-16	29.04	30.18	28.00	29.93	68082
2008-12-17	29.50	31.95	29.50	30.89	62286
2008-12-18	30.89	31.79	29.50	30.26	59500
2008-12-19	30.77	32.74	29.78	30.14	161981
2008-12-22	30.20	30.22	26.79	27.80	79280
2008-12-23	28.21	29.14	27.13	27.21	78089
2008-12-24	27.84	28.86	27.06	28.12	43093
2008-12-26	27.64	28.50	27.18	28.25	124689
2008-12-29	28.12	28.12	25.89	26.44	96225
2008-12-30	26.70	27.57	26.59	27.47	86726
2008-12-31	27.63	30.31	27.11	29.86	199343
2009-01-02	29.86	31.00	29.00	30.51	74758
2009-01-05	30.60	30.90	29.30	30.12	140417
2009-01-06	30.22	31.38	29.95	31.16	124656
2009-01-07	30.97	31.02	27.66	28.14	208393
2009-01-08	27.76	28.12	26.67	27.14	149733
2009-01-09	27.36	27.36	25.50	25.85	69568
2009-01-12	26.01	26.01	24.62	24.92	51609
2009-01-13	25.07	25.87	24.25	25.38	59614
2009-01-14	25.32	25.59	23.52	23.66	83882
2009-01-15	23.65	24.67	22.52	24.29	45101
2009-01-16	24.44	24.48	23.12	24.36	51611
2009-01-20	24.21	24.21	22.01	22.31	55298
2009-01-21	22.45	23.76	22.43	23.64	71521
2009-01-22	23.12	23.12	21.78	22.36	43600
2009-01-23	21.62	23.03	21.50	22.34	46319
2009-01-26	22.08	23.39	21.74	22.44	77883
2009-01-27	22.41	23.90	22.41	23.14	74583
2009-01-28	23.44	24.11	23.20	24.02	71778
2009-01-29	23.53	24.16	23.15	24.11	163161
2009-01-30	24.59	24.59	22.60	22.89	36715
2009-02-02	22.81	23.80	22.06	23.50	98420
2009-02-03	23.51	23.78	22.62	23.52	67557
2009-02-04	23.52	24.37	22.86	23.07	50600
2009-02-05	22.85	24.14	22.63	23.51	48715
2009-02-06	23.55	25.58	23.55	25.34	55803
2009-02-09	25.16	25.58	24.55	24.82	28451
2009-02-10	24.81	25.51	23.21	23.49	49536
2009-02-11	23.69	24.27	22.60	22.87	31540
2009-02-12	22.35	22.66	21.21	22.54	45657
2009-02-13	22.65	23.58	22.23	22.63	26788
2009-02-17	22.22	22.44	20.47	20.86	53317
2009-02-18	20.91	21.20	20.00	20.21	43622
2009-02-19	20.42	21.38	19.84	19.93	34447
2009-02-20	19.62	20.23	18.84	19.42	52274
2009-02-23	19.46	19.91	17.64	18.04	87421
2009-02-24	18.27	19.25	18.07	18.87	47545
2009-02-25	18.65	18.89	17.68	18.01	172554
2009-02-26	18.03	18.29	16.89	17.02	83932
2009-02-27	16.81	17.00	16.35	16.40	108068
2009-03-02	16.23	16.23	14.92	15.05	106271
2009-03-03	15.61	15.79	14.64	15.20	120885
2009-03-04	15.76	16.94	15.40	16.09	118112
2009-03-05	15.40	15.76	14.00	14.06	116907
2009-03-06	14.24	14.99	13.87	14.26	130951
2009-03-09	14.14	14.82	13.77	13.93	74899
2009-03-10	13.50	14.10	12.81	14.05	215591
2009-03-11	14.11	14.83	14.11	14.26	105034
2009-03-12	14.22	16.51	13.68	16.17	289046
2009-03-13	16.34	17.76	16.18	16.98	112587
2009-03-16	17.25	19.33	17.25	17.85	128263
2009-03-17	18.13	18.68	17.08	18.63	131787
2009-03-18	18.62	20.38	18.33	20.28	117969
2009-03-19	20.13	21.16	19.88	20.44	107399
2009-03-20	20.46	20.65	18.66	18.80	152152
2009-03-23	19.16	21.73	18.81	21.70	119561
2009-03-24	21.29	21.58	20.04	20.15	188076
2009-03-25	20.42	21.98	19.70	20.80	159009
2009-03-26	21.43	22.03	21.08	21.78	120299
2009-03-27	21.69	21.74	20.25	20.61	148806
2009-03-30	19.44	19.70	17.81	18.61	94003
2009-03-31	18.67	18.78	17.41	17.63	170238
2009-04-01	17.61	18.86	17.30	18.56	119103
2009-04-02	18.79	20.30	18.65	19.96	134434
2009-04-03	18.33	20.00	18.14	19.77	297275
2009-04-06	19.50	19.98	18.47	19.44	139618
2009-04-07	19.19	19.44	18.37	19.11	116133
2009-04-08	19.05	19.48	18.41	19.25	86010
2009-04-09	19.83	21.94	19.77	21.59	90658
2009-04-13	21.35	21.83	20.38	21.44	68547
2009-04-14	21.08	21.39	20.24	20.55	64589
2009-04-15	20.59	22.76	20.30	22.64	80775
2009-04-16	22.80	24.16	22.14	23.72	69749
2009-04-17	23.80	23.98	22.98	23.43	45582
2009-04-20	22.55	22.55	20.73	20.93	56643
2009-04-21	20.90	22.69	20.62	21.96	165890
2009-04-22	21.63	23.67	21.58	22.76	84249
2009-04-23	22.84	22.84	21.03	21.73	58434
2009-04-24	21.90	23.41	21.90	23.05	56940
2009-04-27	22.60	23.00	21.51	21.84	48087
2009-04-28	21.64	25.64	21.55	24.38	121232
2009-04-29	24.34	25.82	23.68	25.16	93774
2009-04-30	25.28	26.38	24.15	24.17	83650
2009-05-01	24.17	24.89	23.70	24.36	85766
2009-05-04	24.56	25.75	24.27	25.40	55860
2009-05-05	25.30	25.30	23.59	24.97	63529
2009-05-06	25.20	25.20	23.80	24.66	82741
2009-05-07	24.38	25.40	23.66	24.50	116212
2009-05-08	24.90	27.01	24.90	26.56	91593
2009-05-11	25.90	25.97	24.16	24.65	164013
2009-05-12	24.55	25.90	24.00	25.51	125502
2009-05-13	24.94	25.73	24.60	25.46	205379
2009-05-14	25.47	27.00	24.96	26.61	213618
2009-05-15	26.50	27.48	25.65	26.08	110039
2009-05-18	26.54	28.89	26.54	27.95	156501
2009-05-19	27.92	29.08	26.82	28.47	80440
2009-05-20	28.64	30.40	27.62	27.78	109379
2009-05-21	27.75	29.25	27.45	28.72	126728
2009-05-22	28.84	29.49	27.97	28.30	52735
2009-05-26	28.07	30.66	28.07	29.93	76019
2009-05-27	28.95	29.27	26.79	27.03	165863
2009-05-28	27.47	28.30	26.60	27.38	106839
2009-05-29	27.55	28.87	27.16	28.87	93701
2009-06-01	29.50	30.24	28.48	30.16	96064
2009-06-02	29.88	31.91	29.41	31.13	82004
2009-06-03	30.89	30.89	29.79	30.16	70397
2009-06-04	30.24	30.58	29.30	30.07	108781
2009-06-05	25.56	25.76	24.31	24.50	483733
2009-06-08	24.85	24.87	23.06	23.19	227649
2009-06-09	23.17	23.41	21.01	21.88	396612
2009-06-10	21.93	22.14	21.05	21.28	124179
2009-06-11	21.28	21.90	20.88	21.16	236943
2009-07-02	5.80	5.99	5.50	5.99	21396
2009-07-06	5.89	5.91	5.75	5.87	18200
2009-07-07	5.81	5.95	5.75	5.82	16738
2009-07-08	5.64	5.83	5.64	5.78	32739
2009-07-09	5.76	5.81	5.69	5.75	27840
2009-07-10	5.71	5.88	5.68	5.88	34000
2009-07-13	5.86	5.99	5.76	5.98	22600
2009-07-14	5.59	6.17	5.59	6.02	37237
2009-07-15	6.18	6.22	6.11	6.12	16577
2009-07-16	6.20	6.20	6.07	6.10	22663
2009-07-17	6.14	6.19	6.05	6.09	88368
2009-07-20	6.14	6.25	6.09	6.11	74592
2009-07-21	6.33	6.33	6.02	6.14	24322
2009-07-22	6.12	6.29	6.12	6.18	15775
2009-07-23	6.23	6.45	6.18	6.45	21643
2009-07-24	6.45	6.46	6.40	6.44	24296
2009-07-27	6.47	6.54	6.35	6.36	10826
2009-07-28	6.33	6.50	6.29	6.47	12199
2009-07-29	6.50	6.50	6.36	6.44	8800
2009-07-30	6.64	6.64	6.43	6.54	12100
2009-07-31	6.52	6.67	6.49	6.58	47311
2009-08-03	6.82	6.82	6.57	6.72	11871
2009-08-04	6.68	6.90	6.68	6.90	14910
2009-08-05	6.77	7.15	6.74	7.15	40673
2009-08-06	7.09	7.17	6.93	7.03	19222
2009-08-07	7.05	7.19	6.96	7.17	26456
2009-08-10	7.15	7.27	7.09	7.23	19316
2009-08-11	7.22	7.26	7.11	7.22	14940
2009-08-12	7.22	7.80	7.22	7.75	39825
2009-08-13	7.93	7.99	7.67	7.81	107096
2009-08-14	7.80	7.85	7.57	7.62	29866
2009-08-17	7.47	7.51	7.16	7.42	56422
2009-08-18	7.42	7.60	7.35	7.60	16467
2009-08-19	7.25	7.53	7.24	7.53	25256
2009-08-20	7.36	7.63	7.36	7.61	31903
2009-08-21	7.81	7.81	7.55	7.69	31297
2009-08-24	7.71	7.71	7.57	7.62	25853
2009-08-25	7.71	7.85	7.63	7.76	20375
2009-08-26	7.80	7.93	7.75	7.77	30640
2009-08-27	7.94	8.29	7.80	8.11	30130
2009-08-28	8.38	8.38	8.01	8.01	20377
2009-08-31	7.77	8.10	7.77	7.97	46335
2009-09-01	8.01	8.07	7.83	7.94	22211
2009-09-02	7.91	8.00	7.84	7.97	59704
2009-09-03	8.17	8.20	7.94	8.20	41453
2009-09-04	8.16	8.33	8.16	8.26	20095
2009-09-08	8.40	8.42	8.17	8.27	18185
2009-09-09	8.21	8.24	8.14	8.18	30213
2009-09-10	8.11	8.32	8.11	8.31	15010
2009-09-11	8.35	8.35	8.21	8.25	45512
2009-09-14	8.16	8.29	8.13	8.28	10235
2009-09-15	8.36	8.80	8.36	8.80	130447
2009-09-16	8.74	8.78	8.43	8.43	29472
2009-09-17	8.36	8.58	8.36	8.48	30861
2009-09-18	8.41	8.48	8.35	8.41	59320
2009-09-21	8.34	8.35	8.19	8.25	16956
2009-09-22	8.36	8.41	8.27	8.29	22274
2009-09-23	8.30	8.40	8.30	8.33	19708
2009-09-24	8.30	8.31	8.06	8.14	14941
2009-09-25	8.13	8.29	8.11	8.18	17802
2009-09-28	8.18	8.39	8.01	8.01	30859
2009-09-29	8.13	8.32	8.13	8.27	20000
2009-09-30	8.32	8.50	8.25	8.46	23381
2009-10-01	8.32	8.38	8.22	8.23	25323
2009-10-02	8.20	8.27	8.04	8.04	27803
2009-10-05	8.26	8.35	8.09	8.35	29302
2009-10-06	8.35	8.46	8.33	8.39	25963
2009-10-07	8.34	8.38	8.29	8.38	12292
2009-10-08	8.40	8.55	8.35	8.55	23102
2009-10-09	8.60	8.89	8.59	8.89	19116
2009-10-12	8.99	8.99	8.75	8.77	7263
2009-10-13	8.88	8.95	8.66	8.66	32144
2009-10-14	8.75	8.89	8.69	8.89	7190
2009-10-15	8.76	8.81	8.73	8.76	6870
2009-10-16	8.65	8.72	8.64	8.72	3230
2009-10-19	8.70	9.00	8.70	8.96	32522
2009-10-20	8.85	8.87	8.64	8.66	27586
2009-10-21	8.68	8.90	8.65	8.82	10463
2009-10-22	9.21	9.21	8.70	8.72	22731
2009-10-23	8.71	8.73	8.55	8.65	15037
2009-10-26	8.55	8.57	8.36	8.36	21958
2009-10-27	8.30	8.40	8.25	8.40	22620
2009-10-28	8.27	8.29	7.75	7.82	45882
2009-10-29	7.86	7.97	7.80	7.93	19912
2009-10-30	7.86	7.89	7.72	7.74	15625
2009-11-02	7.83	7.92	7.75	7.84	20005
2009-11-03	7.74	8.10	7.74	8.10	29167
2009-11-04	8.04	8.12	7.99	8.06	11955
2009-11-05	8.05	8.10	7.93	8.10	28675
2009-11-06	7.96	8.16	7.94	8.16	11250
2009-11-09	8.37	8.79	8.37	8.73	15830
2009-11-10	8.59	8.68	8.54	8.60	14000
2009-11-11	8.49	8.63	8.29	8.36	129220
2009-11-12	8.22	8.33	8.08	8.15	17800
2009-11-13	8.14	8.26	8.11	8.24	10890
2009-11-16	8.31	8.35	8.28	8.33	18834
2009-11-17	8.26	8.43	8.26	8.43	17628
2009-11-18	8.44	8.60	8.42	8.49	14780
2009-11-19	8.34	8.34	8.13	8.20	22152
2009-11-20	8.06	8.07	7.86	7.91	16051
2009-11-23	8.05	8.10	8.01	8.08	6550
2009-11-24	8.13	8.19	8.05	8.11	11400
2009-11-25	8.13	8.30	8.12	8.30	21679
2009-11-27	7.98	8.04	7.95	8.00	7400
2009-11-30	8.06	8.11	7.99	8.11	8761
2009-12-01	8.13	8.27	8.06	8.20	47184
2009-12-02	8.22	8.90	8.21	8.26	4810
2009-12-03	8.18	8.20	8.11	8.15	10166
2009-12-04	8.22	8.25	8.13	8.14	6311
2009-12-07	8.18	8.25	8.14	8.14	10850
2009-12-08	8.13	8.20	8.12	8.19	15242
2009-12-09	8.25	8.25	8.11	8.13	7000
2009-12-10	8.21	8.21	8.03	8.03	34744
2009-12-11	8.14	8.16	8.01	8.01	13213
2009-12-14	7.95	7.99	7.90	7.94	15177
2009-12-15	7.95	8.05	7.94	7.96	19534
2009-12-16	7.96	8.15	7.90	8.13	29250
2009-12-17	8.05	8.15	8.02	8.11	42474
2009-12-18	8.11	8.20	8.07	8.20	14798
2009-12-21	8.15	8.27	8.12	8.18	41797
2009-12-22	8.17	8.25	8.16	8.20	25232
2009-12-23	8.26	8.33	8.26	8.28	12670
2009-12-24	8.31	8.31	8.23	8.27	4100
2009-12-28	8.12	8.33	8.10	8.30	15952
2009-12-29	8.35	8.42	8.30	8.30	28050
2009-12-30	8.32	8.32	8.18	8.29	14899
2009-12-31	8.28	8.32	8.23	8.23	9251
2010-01-04	8.36	8.47	8.34	8.38	22000
2010-01-05	8.41	8.41	8.28	8.28	37766
2010-01-06	8.35	8.53	8.35	8.48	17517
2010-01-07	8.35	8.47	8.35	8.45	24215
2010-01-08	8.46	8.70	8.44	8.66	12699
2010-01-11	8.67	8.74	8.67	8.72	26178
2010-01-12	8.68	8.68	8.47	8.54	17175
2010-01-13	8.55	8.63	8.46	8.63	18165
2010-01-14	8.56	8.88	8.56	8.71	16600
2010-01-15	8.70	8.80	8.64	8.71	26542
2010-01-19	8.66	8.79	8.56	8.78	115327
2010-01-20	8.58	8.60	8.43	8.49	39687
2010-01-21	8.49	8.65	8.42	8.46	25233
2010-01-22	8.42	8.50	8.26	8.34	21361
2010-01-25	8.30	8.35	8.23	8.23	18630
2010-01-26	8.15	8.32	8.15	8.28	26401
2010-01-27	8.20	8.23	8.01	8.13	30003
2010-01-28	8.15	8.15	7.99	8.03	20604
2010-01-29	8.06	8.16	7.97	8.00	26997
2010-02-01	8.10	8.22	8.06	8.12	47464
2010-02-02	8.21	8.46	8.18	8.45	34578
2010-02-03	8.38	8.41	8.20	8.23	42612
2010-02-04	8.24	8.38	8.14	8.16	82650
2010-02-05	8.25	8.25	8.08	8.23	38195
2010-02-08	8.17	8.20	8.12	8.14	23073
2010-02-09	8.36	8.36	8.09	8.23	51064
2010-02-10	8.11	8.16	7.99	8.13	52841
2010-02-11	8.16	8.47	8.13	8.40	33095
2010-02-12	8.42	8.76	8.39	8.71	40135
2010-02-16	8.72	8.82	8.68	8.71	31038
2010-02-17	8.75	8.80	8.58	8.60	26015
2010-02-18	8.64	8.79	8.54	8.79	25898
2010-02-19	8.72	8.75	8.66	8.70	35741
2010-02-22	8.73	8.75	8.68	8.72	14109
2010-02-23	8.72	8.72	8.47	8.47	45609
2010-02-24	8.50	8.52	8.34	8.45	25232
2010-02-25	8.38	8.51	8.37	8.50	32347
2010-02-26	8.48	8.56	8.43	8.47	37500
2010-03-01	8.56	8.68	8.53	8.64	35529
2010-03-02	8.66	8.87	8.66	8.83	35677
2010-03-03	8.87	8.89	8.68	8.74	35550
2010-03-04	8.71	8.71	8.60	8.66	30432
2010-03-05	8.72	8.88	8.65	8.85	36495
2010-03-08	8.85	8.90	8.78	8.88	29875
2010-03-09	8.82	9.24	8.81	9.21	55329
2010-03-10	9.15	9.43	9.15	9.33	27294
2010-03-11	9.66	9.66	9.10	9.14	42095
2010-03-12	9.23	9.33	9.18	9.28	24145
2010-03-15	9.24	9.30	9.06	9.25	20852
2010-03-16	9.25	9.26	9.16	9.20	20025
2010-03-17	9.26	9.33	9.12	9.12	18600
2010-03-18	9.15	9.34	9.09	9.25	42985
2010-03-19	9.29	9.41	9.26	9.34	15643
2010-03-22	9.20	9.38	9.16	9.36	27553
2010-03-23	9.38	9.53	9.32	9.52	61197
2010-03-24	9.50	9.77	9.40	9.51	21826
2010-03-25	9.66	9.77	9.59	9.62	49164
2010-03-26	9.60	9.69	9.51	9.69	34100
2010-03-29	9.66	9.85	9.66	9.78	40606
2010-03-30	9.72	9.89	9.71	9.80	28040
2010-03-31	9.95	9.95	9.66	9.78	55023
2010-04-01	9.83	10.09	9.78	10.01	145316
2010-04-05	10.09	10.28	10.09	10.19	57814
2010-04-06	10.24	10.42	10.21	10.28	54850
2010-04-07	10.18	10.24	10.03	10.15	47737
2010-04-08	10.18	10.28	10.03	10.21	30025
2010-04-09	10.17	10.18	9.97	10.04	45932
2010-04-12	10.00	10.01	9.90	9.94	24531
2010-04-13	9.94	10.00	9.79	9.94	51191
2010-04-14	9.83	9.99	9.83	9.92	17599
2010-04-15	9.91	10.02	9.87	9.89	13965
2010-04-16	9.85	9.91	9.70	9.78	17959
2010-04-19	9.56	9.75	9.43	9.56	36937
2010-04-20	9.65	9.92	9.65	9.84	73872
2010-04-21	9.84	9.90	9.64	9.84	45587
2010-04-22	9.87	9.87	9.76	9.84	21350
2010-04-23	9.79	9.85	9.73	9.83	16337
2010-04-26	9.78	9.82	9.70	9.72	17150
2010-04-27	9.65	9.69	9.25	9.28	60108
2010-04-28	9.33	9.40	9.20	9.35	25413
2010-04-29	9.41	9.49	9.32	9.44	36933
2010-04-30	9.44	9.44	9.08	9.15	45067
2010-05-03	9.18	9.33	9.17	9.33	39098
2010-05-04	9.26	9.26	8.96	8.99	35034
2010-05-05	8.89	9.02	8.74	8.96	32849
2010-05-06	9.02	9.22	8.62	8.95	60810
2010-05-07	9.04	9.04	8.73	8.92	75474
2010-05-10	8.96	9.33	8.96	9.28	30736
2010-05-11	9.25	9.46	9.21	9.23	18570
2010-05-12	9.32	9.59	9.32	9.55	31726
2010-05-13	9.59	9.61	9.19	9.45	96988
2010-05-14	9.42	9.58	9.12	9.26	55953
2010-05-17	9.36	9.37	9.13	9.23	42340
2010-05-18	9.28	9.42	9.22	9.22	45611
2010-05-19	9.16	9.29	9.07	9.24	38200
2010-05-20	9.14	9.14	8.79	8.84	52917
2010-05-21	8.61	8.98	8.55	8.81	38094
2010-05-24	8.85	9.13	8.65	8.92	37483
2010-05-25	8.71	8.75	8.41	8.75	57662
2010-05-26	8.76	9.00	8.73	8.89	180822
2010-05-27	9.06	9.24	9.03	9.11	32597
2010-05-28	9.16	9.18	8.92	9.17	67212
2010-06-01	9.00	9.02	8.75	8.75	106254
2010-06-02	8.84	9.07	8.83	9.05	36971
2010-06-03	9.12	9.28	9.03	9.14	35446
2010-06-04	8.99	9.03	8.80	8.84	49700
2010-06-07	8.88	8.94	8.76	8.76	31800
2010-06-08	8.82	8.85	8.61	8.78	37932
2010-06-09	8.89	9.02	8.85	8.94	30832
2010-06-10	8.95	9.14	8.95	9.01	29666
2010-06-11	9.06	9.26	9.06	9.20	29600
2010-06-14	9.27	9.32	8.99	9.06	30506
2010-06-15	9.11	9.30	9.09	9.22	35286
2010-06-16	9.15	9.41	9.15	9.31	56997
2010-06-17	9.22	9.32	9.15	9.22	30445
2010-06-18	9.16	9.51	9.16	9.49	21474
2010-06-21	9.57	9.66	9.46	9.47	48451
2010-06-22	9.51	9.51	9.14	9.18	43804
2010-06-23	9.19	9.19	9.11	9.18	54780
2010-06-24	9.15	9.22	8.99	9.09	40166
2010-06-25	9.13	9.21	9.09	9.12	33230
2010-06-28	9.11	9.27	9.06	9.24	36784
2010-06-29	9.18	9.18	8.80	8.87	47893
2010-06-30	8.78	8.87	8.66	8.72	44106
2010-07-01	8.63	8.69	8.58	8.69	8604
2010-07-02	8.70	8.91	8.69	8.83	49196
2010-07-06	8.86	9.10	8.83	8.84	45317
2010-07-07	8.93	9.05	8.88	9.04	31242
2010-07-08	9.05	9.23	9.05	9.17	38900
2010-07-09	9.17	9.36	9.17	9.33	24010
2010-07-12	9.24	9.42	9.24	9.35	53332
2010-07-13	9.42	9.63	9.42	9.50	35194
2010-07-14	9.48	9.48	9.34	9.36	37500
2010-07-15	9.41	9.51	9.35	9.51	39035
2010-07-16	9.42	9.42	9.19	9.23	34645
2010-07-19	9.23	9.29	9.17	9.25	30400
2010-07-20	9.25	9.50	9.16	9.45	77814
2010-07-21	9.50	9.53	9.24	9.27	33247
2010-07-22	9.40	9.61	9.39	9.55	27400
2010-07-23	9.57	9.63	9.44	9.61	27900
2010-07-26	9.65	9.78	9.54	9.62	56327
2010-07-27	9.72	9.78	9.48	9.57	50599
2010-07-28	9.52	9.53	9.34	9.43	45711
2010-07-29	9.48	9.50	9.31	9.47	24300
2010-07-30	9.42	9.56	9.36	9.54	26050
2010-08-02	9.70	9.70	9.37	9.54	37782
2010-08-03	9.48	9.61	9.47	9.49	37473
2010-08-04	9.49	9.90	9.45	9.89	91676
2010-08-05	9.80	9.97	9.80	9.90	49859
2010-08-06	9.84	10.00	9.84	9.98	45200
2010-08-09	9.98	10.20	9.98	10.07	19372
2010-08-10	9.93	9.93	9.68	9.74	33534
2010-08-11	9.68	9.70	9.47	9.47	29775
2010-08-12	9.38	9.46	9.34	9.43	40916
2010-08-13	9.45	9.77	9.45	9.76	41384
2010-08-16	9.67	9.68	9.51	9.53	37800
2010-08-17	9.65	9.70	9.60	9.63	31408
2010-08-18	9.67	9.78	9.58	9.74	41900
2010-08-19	9.62	9.68	9.56	9.63	36432
2010-08-20	9.61	9.61	9.49	9.58	29350
2010-08-23	9.62	9.64	9.44	9.46	24550
2010-08-24	9.40	9.40	9.22	9.30	47800
2010-08-25	9.21	9.41	9.16	9.37	33200
2010-08-26	9.46	9.50	9.31	9.40	25814
2010-08-27	9.39	9.63	9.38	9.56	32456
2010-08-30	9.49	9.55	9.42	9.50	29834
2010-08-31	9.41	9.53	9.31	9.43	34009
2010-09-01	9.53	9.73	9.51	9.66	60100
2010-09-02	9.71	9.72	9.63	9.72	29940
2010-09-03	9.74	9.85	9.70	9.84	45526
2010-09-07	9.83	9.93	9.83	9.87	36200
2010-09-08	9.94	10.22	9.94	10.20	42975
2010-09-09	10.20	10.26	9.96	10.07	53115
2010-09-10	10.11	10.20	10.05	10.06	57279
2010-09-13	10.16	10.20	10.08	10.15	50495
2010-09-14	10.17	10.20	10.12	10.12	47285
2010-09-15	10.04	10.17	10.00	10.11	25345
2010-09-16	10.13	10.20	10.13	10.17	20743
2010-09-17	10.17	10.17	10.02	10.02	31857
2010-09-20	10.07	10.43	10.03	10.40	49825
2010-09-21	10.46	10.73	10.19	10.72	99049
2010-09-22	10.64	10.67	10.30	10.48	50501
2010-09-23	10.42	10.47	10.26	10.28	24859
2010-09-24	10.30	10.50	10.30	10.33	34250
2010-09-27	10.39	10.57	10.24	10.24	41053
2010-09-28	10.19	10.37	10.09	10.30	31972
2010-09-29	10.42	10.42	10.27	10.36	37514
2010-09-30	10.50	10.55	10.27	10.31	30582
2010-10-01	10.38	10.50	10.33	10.36	31949
2010-10-04	10.31	10.52	10.31	10.42	39743
2010-10-05	10.47	10.66	10.40	10.54	29816
2010-10-06	10.61	10.65	10.50	10.57	60189
2010-10-07	10.56	10.67	10.38	10.51	41389
2010-10-08	10.62	11.02	10.62	10.88	49036
2010-10-11	10.95	10.95	10.80	10.80	2909
2010-10-12	10.87	11.17	10.74	11.17	37314
2010-10-13	11.32	11.67	11.30	11.49	71606
2010-10-14	11.59	11.62	11.18	11.23	28424
2010-10-15	11.27	11.27	10.89	10.89	43520
2010-10-18	10.89	10.89	10.59	10.75	51577
2010-10-19	10.54	11.00	10.52	10.82	93646
2010-10-20	10.81	10.94	10.78	10.92	59882
2010-10-21	10.96	11.08	10.76	10.85	71181
2010-10-22	10.81	10.90	10.67	10.79	24043
2010-10-25	10.95	10.96	10.82	10.86	36517
2010-10-26	10.78	10.82	10.59	10.72	59594
2010-10-27	10.69	10.71	10.57	10.69	39500
2010-10-28	10.82	10.96	10.77	10.94	28455
2010-10-29	10.94	11.25	10.93	11.19	44051
2010-11-01	11.27	11.39	11.23	11.29	27338
2010-11-02	11.35	11.50	11.27	11.33	31702
2010-11-03	11.32	11.44	11.14	11.24	39351
2010-11-04	11.30	11.38	11.26	11.35	30288
2010-11-05	11.39	11.47	11.34	11.45	27192
2010-11-08	11.43	11.43	11.18	11.26	44510
2010-11-09	11.22	11.32	11.19	11.22	46175
2010-11-10	11.31	11.72	11.26	11.72	65112
2010-11-11	11.62	11.62	11.25	11.29	32716
2010-11-12	11.24	11.24	10.87	10.95	49508
2010-11-15	10.95	11.13	10.93	11.01	25776
2010-11-16	10.89	10.91	10.67	10.78	41383
2010-11-17	10.73	10.83	10.73	10.79	22268
2010-11-18	10.94	11.11	10.94	11.09	29011
2010-11-19	11.04	11.09	10.94	11.03	22357
2010-11-22	11.06	11.07	10.82	10.90	11450
2010-11-23	10.82	10.89	10.64	10.70	17259
2010-11-24	10.82	10.96	10.82	10.95	35600
2010-11-26	10.84	11.00	10.83	10.98	40872
2010-11-29	10.97	11.13	10.94	11.02	27986
2010-11-30	10.76	11.15	10.76	11.02	47188
2010-12-01	11.17	11.33	11.12	11.29	21295
2010-12-02	11.57	11.57	11.37	11.45	21048
2010-12-03	11.41	11.41	11.10	11.24	53796
2010-12-06	11.21	11.35	11.08	11.35	28218
2010-12-07	11.50	11.51	11.29	11.43	65699
2010-12-08	11.43	11.48	11.26	11.26	32749
2010-12-09	11.42	11.47	11.37	11.45	12800
2010-12-10	11.44	11.44	11.27	11.38	14971
2010-12-13	11.44	11.56	11.44	11.54	24656
2010-12-14	11.56	11.66	11.36	11.44	17227
2010-12-15	11.44	11.44	11.27	11.31	15387
2010-12-16	11.32	11.32	11.14	11.17	25169
2010-12-17	11.14	11.20	10.97	11.20	13530
2010-12-20	11.21	11.46	11.13	11.23	66882
2010-12-21	11.25	11.50	11.25	11.40	22443
2010-12-22	11.48	11.48	11.23	11.28	20595
2010-12-23	11.33	11.50	11.27	11.32	12900
2010-12-27	11.40	11.48	11.33	11.48	11369
2010-12-28	11.48	11.58	11.41	11.51	8123
2010-12-29	11.50	11.50	11.40	11.44	8060
2010-12-30	11.40	11.44	11.33	11.37	9815
2010-12-31	11.37	11.66	11.37	11.53	22880
2011-01-03	11.65	11.65	11.42	11.48	12186
2011-01-04	11.53	11.62	11.40	11.40	18772
2011-01-05	11.42	11.54	11.39	11.43	24459
2011-01-06	11.49	11.80	11.47	11.76	42540
2011-01-07	11.80	11.96	11.74	11.92	8070
2011-01-10	11.93	12.30	11.82	12.25	39148
2011-01-11	12.33	12.43	12.19	12.39	42115
2011-01-12	12.46	12.52	12.41	12.45	38399
2011-01-13	12.39	12.39	12.08	12.15	30546
2011-01-14	12.08	12.27	12.08	12.22	34610
2011-01-18	12.30	12.54	12.30	12.44	18744
2011-01-19	12.41	12.49	12.33	12.48	22819
2011-01-20	12.36	12.51	12.30	12.41	36129
2011-01-21	12.53	12.64	12.43	12.47	33672
2011-01-24	12.45	12.50	12.28	12.42	16866
2011-01-25	12.35	12.54	12.35	12.47	21680
2011-01-26	12.51	12.80	12.51	12.77	21288
2011-01-27	12.80	12.87	12.71	12.80	12632
2011-01-28	12.76	12.86	12.58	12.65	27883
2011-01-31	12.60	12.75	12.57	12.75	13867
2011-02-01	12.82	13.17	12.75	13.14	29817
2011-02-02	13.14	13.25	13.04	13.15	36967
2011-02-03	13.18	13.28	13.12	13.24	21588
2011-02-04	13.32	13.35	13.15	13.25	24102
2011-02-07	13.23	13.35	13.18	13.22	30575
2011-02-08	13.21	13.39	13.15	13.35	26419
2011-02-09	13.44	13.44	13.20	13.21	18985
2011-02-10	13.01	13.10	12.48	12.81	67112
2011-02-11	12.78	12.95	12.73	12.88	28071
2011-02-14	12.89	12.95	12.77	12.82	90647
2011-02-15	12.83	12.93	12.82	12.90	42440
2011-02-16	12.92	13.12	12.92	12.99	48935
2011-02-17	12.99	13.30	12.99	13.29	19406
2011-02-18	13.31	13.32	13.10	13.13	48492
2011-02-22	13.03	13.21	12.84	12.95	32944
2011-02-23	12.93	12.94	12.59	12.74	45062
2011-02-24	12.72	12.79	12.42	12.59	28124
2011-02-25	12.53	12.86	12.49	12.79	27349
2011-02-28	12.73	12.93	12.73	12.80	17827
2011-03-01	12.81	12.87	12.70	12.77	34140
2011-03-02	12.87	12.92	12.78	12.80	23025
2011-03-03	12.80	13.18	12.75	13.12	24967
2011-03-04	13.14	13.26	13.10	13.14	17706
2011-03-07	13.12	13.15	12.94	12.97	11357
2011-03-08	13.00	13.13	12.97	13.05	16075
2011-03-09	13.08	13.17	13.06	13.14	12474
2011-03-10	12.91	13.01	12.82	12.99	21642
2011-03-11	12.71	13.16	12.71	13.13	28185
2011-03-14	13.00	13.16	13.00	13.14	12803
2011-03-15	12.82	12.87	12.68	12.81	24670
2011-03-16	12.78	12.78	12.45	12.60	20838
2011-03-17	12.77	12.84	12.72	12.81	10555
2011-03-18	12.92	12.94	12.70	12.79	16617
2011-03-21	12.89	13.04	12.81	12.81	39110
2011-03-22	12.82	12.82	12.64	12.72	22455
2011-03-23	12.71	12.71	12.59	12.65	45840
2011-03-24	12.67	12.98	12.67	12.91	58396
2011-03-25	12.94	12.97	12.73	12.79	36484
2011-03-28	12.79	12.91	12.62	12.63	32568
2011-03-29	12.63	12.67	12.57	12.62	23300
2011-03-30	12.67	13.24	12.67	13.16	39535
2011-03-31	13.17	13.39	13.13	13.30	97733
2011-04-01	13.36	13.49	13.25	13.43	19317
2011-04-04	13.43	13.43	13.30	13.33	26967
2011-04-05	13.28	13.40	13.25	13.31	18470
2011-04-06	13.37	13.37	13.21	13.30	28164
2011-04-07	13.29	13.30	13.17	13.19	20538
2011-04-08	13.26	13.27	13.09	13.13	16806
2011-04-11	13.14	13.14	12.86	12.94	27183
2011-04-12	12.85	12.89	12.74	12.82	20877
2011-04-13	12.92	13.02	12.77	12.95	15743
2011-04-14	12.87	13.03	12.85	13.00	16440
2011-04-15	12.96	13.04	12.89	12.97	17145
2011-04-18	12.80	12.88	12.75	12.88	23034
2011-04-19	12.93	13.09	12.92	12.99	16748
2011-04-20	13.14	13.18	13.07	13.09	14586
2011-04-21	13.18	13.19	12.96	13.05	17742
2011-04-25	13.08	13.09	13.03	13.04	13504
2011-04-26	13.09	13.25	13.06	13.21	21483
2011-04-27	13.24	13.58	13.24	13.50	24569
2011-04-28	13.48	13.64	13.44	13.51	32724
2011-04-29	13.38	13.47	13.23	13.37	28752
2011-05-02	13.39	13.47	13.33	13.42	15402
2011-05-03	13.39	13.39	13.13	13.23	17058
2011-05-04	13.22	13.22	12.98	13.03	14156
2011-05-05	12.91	12.94	12.82	12.87	16834
2011-05-06	13.00	13.19	12.88	12.99	29231
2011-05-09	12.99	13.23	12.97	13.16	20444
2011-05-10	13.21	13.24	13.11	13.24	49023
2011-05-11	13.23	13.43	13.23	13.35	27243
2011-05-12	13.26	13.54	13.25	13.54	9858
2011-05-13	13.47	13.52	13.27	13.31	25416
2011-05-16	13.23	13.24	13.09	13.12	8632
2011-05-17	13.05	13.10	12.95	13.07	14946
2011-05-18	13.08	13.14	12.95	13.01	20554
2011-05-19	13.19	13.19	12.88	12.99	35611
2011-05-20	12.96	13.05	12.79	13.05	26298
2011-05-23	12.91	12.94	12.70	12.78	10876
2011-05-24	12.81	12.87	12.69	12.78	27208
2011-05-25	12.76	12.84	12.59	12.81	11811
2011-05-26	12.79	12.93	12.77	12.80	9872
2011-05-27	12.82	12.83	12.74	12.76	20511
2011-05-31	12.91	12.94	12.76	12.84	43883
2011-06-01	12.80	12.89	12.69	12.76	16412
2011-06-02	12.76	12.76	12.64	12.70	5695
2011-06-03	12.58	12.62	12.48	12.62	18077
2011-06-06	12.58	12.62	12.39	12.50	27068
2011-06-07	12.60	12.71	12.59	12.59	9675
2011-06-08	12.53	12.57	12.48	12.50	121469
2011-06-09	12.55	12.68	12.48	12.59	17352
2011-06-10	12.53	12.53	12.37	12.41	19240
2011-06-13	12.38	12.45	12.28	12.41	28181
2011-06-14	12.51	12.63	12.47	12.56	41304
2011-06-15	12.50	12.51	12.35	12.48	14981
2011-06-16	12.47	12.50	12.24	12.33	20403
2011-06-17	12.42	12.42	12.16	12.30	24420
2011-06-20	12.26	12.80	12.26	12.76	47385
2011-06-21	12.87	13.43	12.85	13.35	61250
2011-06-22	13.31	13.31	13.06	13.08	13762
2011-06-23	12.95	13.00	12.68	13.00	12456
2011-06-24	12.99	12.99	12.86	12.90	9816
2011-06-27	12.93	13.07	12.87	12.93	24720
2011-06-28	12.94	13.32	12.94	13.28	19398
2011-06-29	13.38	13.43	13.22	13.30	24048
2011-06-30	13.34	13.50	13.29	13.46	20119
2011-07-01	13.43	13.62	13.35	13.59	6512
2011-07-05	13.53	13.54	13.30	13.34	14372
2011-07-06	13.32	13.38	13.17	13.34	22411
2011-07-07	13.48	13.50	13.42	13.42	19907
2011-07-08	13.34	13.39	13.17	13.25	14996
2011-07-11	13.11	13.11	12.87	12.91	30462
2011-07-12	12.84	12.86	12.61	12.69	23188
2011-07-13	12.72	12.91	12.59	12.85	21967
2011-07-14	12.94	13.06	12.85	12.90	28691
2011-07-15	12.96	13.17	12.96	13.13	16095
2011-07-18	13.05	13.05	12.91	12.95	22834
2011-07-19	13.07	13.12	13.02	13.12	18392
2011-07-20	13.13	13.20	13.12	13.17	17480
2011-07-21	13.20	13.29	13.13	13.21	33401
2011-07-22	13.22	13.29	13.05	13.24	27636
2011-07-25	13.22	13.30	13.22	13.23	33019
2011-07-26	13.24	13.27	12.99	13.07	14736
2011-07-27	13.04	13.04	12.76	12.79	40089
2011-07-28	12.80	12.97	12.80	12.85	20279
2011-07-29	12.67	13.22	12.67	13.20	32146
2011-08-01	13.31	13.31	12.95	13.12	14470
2011-08-02	13.03	13.09	12.79	12.81	28644
2011-08-03	12.80	12.86	12.69	12.79	33456
2011-08-04	12.64	12.70	12.13	12.25	44081
2011-08-05	12.19	12.29	11.55	11.85	76228
2011-08-08	11.53	11.53	11.00	11.09	70080
2011-08-09	11.14	11.97	11.10	11.97	63776
2011-08-10	11.90	12.09	11.47	11.55	64231
2011-08-11	11.38	11.38	10.63	11.06	120141
2011-08-12	11.14	11.14	10.28	10.79	96836
2011-08-15	10.88	11.01	10.69	10.83	57058
2011-08-16	10.75	10.78	10.63	10.67	35234
2011-08-17	10.72	10.83	10.42	10.59	73373
2011-08-18	10.39	10.39	10.05	10.12	29985
2011-08-19	10.07	10.47	10.00	10.09	36498
2011-08-22	10.26	10.26	9.75	9.99	42596
2011-08-23	10.00	10.32	9.99	10.32	37228
2011-08-24	10.23	10.41	10.12	10.24	29972
2011-08-25	10.48	10.81	10.23	10.28	59466
2011-08-26	10.24	10.38	10.13	10.36	57358
2011-08-29	10.41	10.61	10.38	10.54	33803
2011-08-30	10.51	10.78	10.51	10.73	35000
2011-08-31	10.77	10.98	10.67	10.93	37338
2011-09-01	10.96	11.05	10.86	10.90	43340
2011-09-02	10.74	10.75	10.42	10.42	12300
2011-09-06	10.27	10.35	10.05	10.15	47665
2011-09-07	10.23	10.33	10.21	10.26	22214
2011-09-08	10.28	10.31	10.10	10.14	38857
2011-09-09	10.07	10.07	9.65	9.66	34554
2011-09-12	9.48	9.59	9.35	9.59	66987
2011-09-13	9.67	10.17	9.67	9.86	70438
2011-09-14	10.04	10.34	9.95	10.25	29790
2011-09-15	10.36	10.36	10.23	10.27	30305
2011-09-16	10.29	10.40	10.26	10.30	24511
2011-09-19	10.23	10.38	10.21	10.32	30248
2011-09-20	10.28	10.49	10.21	10.21	15554
2011-09-21	10.22	10.23	9.99	9.99	25633
2011-09-22	9.63	9.82	9.49	9.78	30123
2011-09-23	9.72	9.84	9.63	9.63	46453
2011-09-26	9.64	9.97	9.60	9.95	28244
2011-09-27	10.13	10.25	9.93	9.95	26637
2011-09-28	10.03	10.17	9.82	9.84	20972
2011-09-29	9.93	9.98	9.63	9.75	39120
2011-09-30	9.60	9.70	9.31	9.31	75938
2011-10-03	9.27	9.31	8.79	8.84	44129
2011-10-04	8.83	8.84	8.50	8.79	60212
2011-10-05	8.83	9.13	8.79	9.04	42283
2011-10-06	9.02	9.33	8.96	9.30	18874
2011-10-07	9.33	9.37	8.99	9.16	43013
2011-10-10	9.32	9.57	9.32	9.57	11869
2011-10-11	9.42	9.44	9.21	9.26	14125
2011-10-12	9.40	9.61	9.38	9.58	23693
2011-10-13	9.47	9.64	9.39	9.58	17202
2011-10-14	9.67	9.75	9.54	9.75	34049
2011-10-17	9.76	9.87	9.75	9.79	33011
2011-10-18	9.82	10.11	9.75	10.04	29726
2011-10-19	10.09	10.58	10.09	10.31	35650
2011-10-20	10.25	10.43	10.16	10.28	26589
2011-10-21	10.43	10.51	10.40	10.46	9631
2011-10-24	10.60	10.70	10.53	10.69	29930
2011-10-25	10.58	10.62	10.44	10.48	29127
2011-10-26	10.56	10.61	10.45	10.50	19247
2011-10-27	10.79	10.84	10.54	10.84	25003
2011-10-28	10.71	10.80	10.67	10.79	15433
2011-10-31	10.68	11.20	10.68	10.69	31506
2011-11-01	10.35	10.40	10.13	10.17	32224
2011-11-02	10.33	10.53	10.29	10.39	35004
2011-11-03	10.42	10.67	10.21	10.48	31876
2011-11-04	10.38	10.40	10.27	10.34	15979
2011-11-07	10.32	10.36	10.21	10.36	18630
2011-11-08	10.35	10.41	10.27	10.41	11312
2011-11-09	10.22	10.31	10.16	10.20	11836
2011-11-10	10.23	10.26	9.86	9.93	30949
2011-11-11	10.02	10.09	9.81	9.84	62124
2011-11-14	9.85	9.94	9.81	9.94	33322
2011-11-15	9.79	9.79	9.67	9.73	41157
2011-11-16	9.63	9.79	9.63	9.73	38270
2011-11-17	9.67	9.80	9.35	9.46	30904
2011-11-18	9.46	9.54	9.25	9.34	44961
2011-11-21	9.21	9.21	8.92	9.13	54133
2011-11-22	9.13	9.27	9.09	9.13	38809
2011-11-23	9.06	9.06	8.80	8.86	19402
2011-11-25	8.79	8.99	8.79	8.91	18786
2011-11-28	9.16	9.40	9.16	9.40	21542
2011-11-29	9.29	9.37	9.29	9.33	35145
2011-11-30	9.57	9.94	9.57	9.94	27845
2011-12-01	9.88	9.99	9.63	9.68	45346
2011-12-02	9.80	9.87	9.66	9.87	25699
2011-12-05	9.94	10.18	9.94	10.18	23641
2011-12-06	10.14	10.19	10.06	10.12	22736
2011-12-07	10.09	10.11	9.97	10.08	13825
2011-12-08	9.93	9.95	9.65	9.79	22371
2011-12-09	9.78	9.97	9.78	9.88	24200
2011-12-12	9.80	9.83	9.71	9.79	14917
2011-12-13	9.82	9.91	9.55	9.59	22000
2011-12-14	9.56	9.58	9.16	9.30	36822
2011-12-15	9.34	9.43	9.29	9.30	18481
2011-12-16	9.38	9.63	9.26	9.29	28196
2011-12-19	9.36	9.45	9.31	9.31	63972
2011-12-20	9.46	9.55	9.38	9.43	34458
2011-12-21	9.34	9.40	9.15	9.25	54937
2011-12-22	9.34	9.54	9.30	9.51	66608
2011-12-23	9.48	9.67	9.47	9.59	15090
2011-12-27	9.42	9.72	9.41	9.66	19480
2011-12-28	9.63	9.76	9.45	9.50	36620
2011-12-29	9.43	9.54	9.27	9.47	25472
2011-12-30	9.56	9.76	9.56	9.70	8189
2012-01-03	9.87	9.93	9.85	9.87	10502
2012-01-04	9.84	10.21	9.80	10.15	23779
2012-01-05	10.15	10.30	9.99	10.20	15680
2012-01-06	10.22	10.25	10.04	10.14	8804
2012-01-09	10.04	10.12	9.95	9.95	11871
2012-01-10	10.00	10.10	9.95	9.95	13544
2012-01-11	9.98	9.99	9.88	9.94	5613
2012-01-12	9.96	10.46	9.96	10.20	17971
2012-01-13	10.18	10.44	10.18	10.39	29628
2012-01-17	10.55	10.55	10.41	10.53	11533
2012-01-18	10.48	10.65	10.45	10.65	14566
2012-01-19	10.64	10.92	10.57	10.84	63232
2012-01-20	10.79	10.84	10.73	10.81	15237
2012-01-23	10.82	11.01	10.82	10.94	16087
2012-01-24	10.87	11.00	10.80	10.96	46547
2012-01-25	10.87	11.02	10.79	10.90	15943
2012-01-26	11.00	11.02	10.79	10.97	39547
2012-01-27	10.93	11.02	10.93	11.02	16016
2012-01-30	10.89	10.93	10.81	10.90	7985
2012-01-31	10.95	11.25	10.95	10.96	23004
2012-02-01	11.10	11.20	10.88	10.88	36497
2012-02-02	10.97	11.02	10.88	10.92	49479
2012-02-03	11.00	11.20	10.95	11.16	14701
2012-02-06	11.04	11.08	10.98	11.08	9982
2012-02-07	10.99	11.09	10.95	11.06	12044
2012-02-08	11.11	11.16	10.87	11.07	20573
2012-02-09	10.99	11.04	10.91	10.95	10578
2012-02-10	10.80	10.89	10.67	10.67	32357
2012-02-13	10.83	10.91	10.64	10.75	14317
2012-02-14	10.75	10.77	10.60	10.68	9064
2012-02-15	10.69	10.74	10.47	10.56	24046
2012-02-16	10.53	10.66	10.45	10.66	33869
2012-02-17	10.64	10.64	10.42	10.53	19485
2012-02-21	10.48	10.72	10.48	10.72	7160
2012-02-22	10.64	10.69	10.49	10.60	17435
2012-02-23	10.70	10.75	10.62	10.70	25653
2012-02-24	10.66	10.76	10.63	10.76	12625
2012-02-27	10.70	10.78	10.70	10.70	16920
2012-02-28	10.72	10.80	10.67	10.80	11711
2012-02-29	10.82	10.93	10.72	10.79	19101
2012-03-01	10.78	10.89	10.77	10.89	13016
2012-03-02	10.84	11.06	10.82	11.01	19529
2012-03-05	11.02	11.04	10.89	10.92	11927
2012-03-06	10.82	10.82	10.54	10.69	18268
2012-03-07	10.72	10.72	10.47	10.66	16550
2012-03-08	10.76	11.05	10.76	10.84	21535
2012-03-09	10.81	11.04	10.73	10.96	13204
2012-03-12	10.93	10.93	10.54	10.59	17059
2012-03-13	10.59	10.61	10.53	10.57	12679
2012-03-14	10.59	10.76	10.48	10.52	8583
2012-03-15	10.48	10.54	10.43	10.50	12970
2012-03-16	10.47	10.52	10.23	10.26	9072
2012-03-19	10.29	10.38	10.14	10.28	15920
2012-03-20	10.22	10.22	10.08	10.15	35413
2012-03-21	10.09	10.10	9.98	9.99	54901
2012-03-22	9.92	9.95	9.85	9.94	45782
2012-03-23	9.92	10.06	9.88	10.01	9988
2012-03-26	10.15	10.41	10.14	10.30	20254
2012-03-27	10.27	10.27	10.09	10.14	17410
2012-03-28	10.18	10.20	10.09	10.15	15720
2012-03-29	10.12	10.14	9.95	10.12	14745
2012-03-30	10.13	10.26	10.11	10.23	6095
2012-04-02	10.22	10.32	10.14	10.23	43203
2012-04-03	10.35	10.87	10.35	10.70	87944
2012-04-04	10.55	10.55	10.37	10.37	6907
2012-04-05	10.38	10.45	10.23	10.37	36504
2012-04-09	10.26	10.30	10.18	10.21	9042
2012-04-10	10.18	10.19	9.93	10.00	8179
2012-04-11	10.09	10.35	10.07	10.31	21019
2012-04-12	10.40	10.53	10.31	10.37	18264
2012-04-13	10.43	10.43	10.02	10.02	9721
2012-04-16	10.14	10.39	10.14	10.25	13651
2012-04-17	10.42	10.79	10.40	10.73	23581
2012-04-18	10.66	10.90	10.64	10.83	11137
2012-04-19	10.80	10.82	10.63	10.63	9131
2012-04-20	10.74	10.78	10.68	10.73	7298
2012-04-23	10.63	10.75	10.50	10.74	5914
2012-04-24	10.70	10.82	10.67	10.69	11984
2012-04-25	10.85	10.97	10.67	10.69	28518
2012-04-26	10.74	10.90	10.70	10.83	4626
2012-04-27	10.90	10.92	10.74	10.89	9709
2012-04-30	10.82	10.93	10.79	10.93	18308
2012-05-01	10.87	10.93	10.82	10.91	5600
2012-05-02	10.83	10.92	10.79	10.92	7900
2012-05-03	10.91	10.91	10.61	10.61	5357
2012-05-04	10.58	10.65	10.37	10.37	5900
2012-05-07	10.39	10.39	10.25	10.38	19400
2012-05-08	10.43	10.43	9.90	10.11	43820
2012-05-09	10.01	10.22	9.97	10.13	11361
2012-05-10	10.13	10.22	10.06	10.09	11905
2012-05-11	10.16	10.40	10.10	10.10	11010
2012-05-14	10.10	10.22	9.97	10.14	3510
2012-05-15	10.13	10.22	9.92	9.96	11034
2012-05-16	9.98	10.01	9.86	9.87	26757
2012-05-17	9.92	9.99	9.80	9.93	16958
2012-05-18	9.94	10.37	9.90	10.05	27839
2012-05-21	10.05	10.22	9.91	10.12	16506
2012-05-22	10.09	10.20	10.01	10.04	12030
2012-05-23	9.98	10.10	9.75	9.89	18336
2012-05-24	9.94	9.98	9.82	9.87	13014
2012-05-25	9.84	9.85	9.75	9.85	5276
2012-05-29	9.89	9.89	9.80	9.80	9866
2012-05-30	9.75	9.77	9.67	9.77	11921
2012-05-31	9.73	9.76	9.61	9.74	30478
2012-06-01	9.62	9.71	9.59	9.65	10662
2012-06-04	9.66	9.66	9.19	9.36	19532
2012-06-05	9.41	9.47	9.32	9.36	18190
2012-06-06	9.54	9.60	9.50	9.54	14464
2012-06-07	9.59	9.61	9.33	9.38	41382
2012-06-08	9.36	9.55	9.29	9.53	13878
2012-06-11	9.52	9.76	9.46	9.49	24955
2012-06-12	9.69	9.78	9.53	9.71	16034
2012-06-13	9.71	9.91	9.56	9.59	10800
2012-06-14	9.67	9.67	9.45	9.50	10000
2012-06-15	9.45	9.49	9.41	9.48	20572
2012-06-18	9.45	9.53	9.42	9.51	11374
2012-06-19	9.60	9.85	9.56	9.77	8605
2012-06-20	9.81	9.95	9.77	9.80	11451
2012-06-21	9.80	9.90	9.62	9.63	28692
2012-06-22	9.69	9.71	9.50	9.53	6100
2012-06-25	9.50	9.52	9.21	9.27	15943
2012-06-26	9.27	9.30	9.17	9.29	9589
2012-06-27	9.37	9.48	9.36	9.43	6682
2012-06-28	9.31	9.43	9.25	9.36	6948
2012-06-29	9.54	9.77	9.54	9.68	3792
2012-07-02	9.73	9.83	9.62	9.73	2415
2012-07-03	9.83	9.87	9.75	9.81	5400
2012-07-05	9.80	10.11	9.80	10.01	11426
2012-07-06	9.97	9.97	9.79	9.87	4200
2012-07-09	9.86	9.86	9.69	9.72	2629
2012-07-10	9.81	9.83	9.74	9.77	3050
2012-07-11	9.79	9.90	9.79	9.87	53596
2012-07-12	9.87	9.88	9.76	9.81	14638
2012-07-13	9.84	9.98	9.84	9.92	10903
2012-07-16	9.91	9.95	9.86	9.92	6119
2012-07-17	9.91	9.97	9.85	9.96	16341
2012-07-18	9.92	10.02	9.92	9.94	12178
2012-07-19	9.97	10.08	9.94	10.08	5498
2012-07-20	10.01	10.11	9.99	10.00	6426
2012-07-23	9.87	9.98	9.85	9.92	4694
2012-07-24	9.91	9.91	9.76	9.79	2102
2012-07-25	9.83	10.08	9.83	10.04	4689
2012-07-26	10.13	10.16	10.00	10.10	29504
2012-07-27	10.06	10.19	9.98	10.15	23827
2012-07-30	10.08	10.14	10.06	10.10	15352
2012-07-31	10.13	10.15	10.04	10.11	21155
2012-08-01	10.06	10.06	9.88	9.94	61768
2012-08-02	9.91	9.93	9.83	9.88	14614
2012-08-03	9.98	10.11	9.94	9.97	6967
2012-08-06	9.88	10.15	9.88	10.00	4400
2012-08-07	10.03	10.14	10.03	10.09	8507
2012-08-08	10.04	10.15	10.03	10.15	10710
2012-08-09	10.15	10.35	10.15	10.26	21161
2012-08-10	10.29	10.30	10.20	10.28	10665
2012-08-13	10.23	10.23	10.09	10.12	7400
2012-08-14	10.12	10.24	10.08	10.08	11435
2012-08-15	10.05	10.13	10.05	10.12	9055
2012-08-16	10.11	10.16	10.05	10.13	6750
2012-08-17	10.13	10.19	10.10	10.16	18050
2012-08-20	10.15	10.21	10.10	10.21	24292
2012-08-21	10.27	10.35	10.27	10.29	5573
2012-08-22	10.26	10.26	10.12	10.21	9245
2012-08-23	10.20	10.25	10.17	10.18	7800
2012-08-24	10.16	10.22	10.16	10.19	20849
2012-08-27	10.21	10.21	10.13	10.13	4843
2012-08-28	10.19	10.23	10.15	10.17	13853
2012-08-29	10.21	10.36	10.20	10.35	4300
2012-08-30	10.31	10.31	10.18	10.20	16323
2012-08-31	10.20	10.32	10.19	10.25	55922
2012-09-04	10.26	10.29	10.20	10.26	9291
2012-09-05	10.18	10.21	9.95	10.19	4649
2012-09-06	10.33	10.41	10.23	10.36	22261
2012-09-07	10.43	10.73	10.43	10.63	11050
2012-09-10	10.58	10.68	10.54	10.55	29805
2012-09-11	10.62	10.70	10.59	10.63	28817
2012-09-12	10.60	10.62	10.43	10.46	16300
2012-09-13	10.52	10.69	10.45	10.69	5424
2012-09-14	10.70	10.87	10.59	10.81	11950
2012-09-17	10.80	10.82	10.63	10.63	6861
2012-09-18	10.66	10.66	10.52	10.65	11016
2012-09-19	10.65	10.89	10.65	10.86	19457
2012-09-20	10.83	10.92	10.83	10.89	8010
2012-09-21	10.95	10.95	10.74	10.74	9902
2012-09-24	10.71	10.73	10.58	10.71	11150
2012-09-25	10.72	10.74	10.67	10.68	9810
2012-09-26	10.63	10.63	10.53	10.53	14018
2012-09-27	10.58	10.70	10.52	10.66	8732
2012-09-28	10.56	10.69	10.47	10.69	7100
2012-10-01	10.70	10.71	10.54	10.54	22013
2012-10-02	10.66	10.75	10.60	10.75	7576
2012-10-03	10.72	10.72	10.62	10.65	9400
2012-10-04	10.73	10.79	10.65	10.68	5070
2012-10-05	10.83	10.86	10.73	10.75	4500
2012-10-08	10.78	10.78	10.61	10.63	9464
2012-10-09	10.72	10.78	10.56	10.58	4794
2012-10-10	10.60	10.60	10.40	10.40	6919
2012-10-11	10.56	10.68	10.50	10.54	7700
2012-10-12	10.53	10.53	10.40	10.53	9145
2012-10-15	10.53	10.88	10.53	10.88	16989
2012-10-16	10.70	10.86	10.69	10.82	7580
2012-10-17	10.83	10.88	10.73	10.88	6100
2012-10-18	10.83	10.90	10.76	10.80	11343
2012-10-19	10.84	10.94	10.73	10.81	6110
2012-10-22	10.70	10.72	10.45	10.51	8776
2012-10-23	10.52	10.56	10.43	10.48	13067
2012-10-24	10.58	10.58	10.40	10.50	5113
2012-10-25	10.50	10.64	10.47	10.63	16373
2012-10-26	10.62	10.92	10.62	10.86	14636
2012-10-31	10.76	11.09	10.67	10.91	17677
2012-11-01	10.98	10.99	10.78	10.89	30097
2012-11-02	10.91	10.91	10.64	10.71	13893
2012-11-05	10.62	10.70	10.61	10.70	7462
2012-11-06	10.63	10.68	10.60	10.67	10755
2012-11-07	10.60	10.62	10.37	10.46	17487
2012-11-08	10.31	10.31	10.08	10.29	56981
2012-11-09	10.15	10.15	9.90	9.90	32063
2012-11-12	9.94	9.97	9.82	9.89	18090
2012-11-13	9.89	9.93	9.82	9.93	41944
2012-11-14	9.92	9.92	9.60	9.69	14466
2012-11-15	9.63	9.63	9.31	9.38	61888
2012-11-16	9.46	9.53	9.44	9.50	16325
2012-11-19	9.63	9.67	9.59	9.65	13541
2012-11-20	9.59	9.59	9.41	9.54	24664
2012-11-21	9.47	9.59	9.41	9.59	17378
2012-11-23	9.70	9.78	9.69	9.78	10345
2012-11-26	9.68	9.68	9.46	9.52	45834
2012-11-27	9.50	9.58	9.50	9.58	19171
2012-11-28	9.53	9.67	9.52	9.66	15214
2012-11-29	9.61	9.73	9.61	9.67	7353
2012-11-30	9.68	9.93	9.63	9.93	47236
2012-12-03	9.88	9.94	9.81	9.81	44086
2012-12-04	9.81	9.97	9.77	9.81	34734
2012-12-05	9.86	9.99	9.83	9.86	14200
2012-12-06	9.87	10.31	9.87	10.17	29853
2012-12-07	10.20	10.20	10.04	10.04	11100
2012-12-10	10.13	10.16	10.11	10.13	8872
2012-12-11	10.16	10.32	10.12	10.18	11544
2012-12-12	10.20	10.30	9.94	10.16	61235
2012-12-13	10.16	10.28	10.14	10.17	16333
2012-12-14	10.15	10.18	10.00	10.03	12300
2012-12-17	10.13	10.26	10.13	10.21	35931
2012-12-18	10.20	10.39	10.12	10.39	41006
2012-12-19	10.34	10.43	10.31	10.31	6500
2012-12-20	10.38	10.39	10.26	10.28	22175
2012-12-21	10.23	10.38	10.18	10.35	26014
2012-12-24	10.33	10.38	10.24	10.25	24023
2012-12-26	10.21	10.36	10.14	10.27	9671
2012-12-27	10.31	10.34	10.23	10.28	14367
2012-12-28	10.29	10.32	10.04	10.04	10916
2012-12-31	10.04	10.17	10.04	10.15	27915
2013-01-02	10.37	10.41	10.30	10.30	22563
2013-01-03	10.34	10.41	10.23	10.34	42368
2013-01-04	10.30	10.39	10.23	10.39	15816
2013-01-07	10.31	10.43	10.30	10.38	20000
2013-01-08	10.31	10.31	10.20	10.29	13292
2013-01-09	10.31	10.44	10.26	10.42	28072
2013-01-10	10.49	10.78	10.46	10.70	26836
2013-01-11	10.72	10.85	10.71	10.73	30300
2013-01-14	10.75	10.78	10.68	10.68	6383
2013-01-15	10.68	10.73	10.62	10.62	24603
2013-01-16	10.62	10.66	10.55	10.56	11621
2013-01-17	10.63	10.82	10.58	10.68	69604
2013-01-18	10.67	10.85	10.67	10.85	24642
2013-01-22	10.71	10.90	10.67	10.86	10300
2013-01-23	10.81	10.81	10.69	10.69	19187
2013-01-24	10.68	10.86	10.68	10.82	8053
2013-01-25	10.76	10.82	10.75	10.78	10345
2013-01-28	10.77	10.82	10.72	10.78	27929
2013-01-29	10.79	10.91	10.79	10.91	17615
2013-01-30	10.81	10.85	10.73	10.79	12759
2013-01-31	10.77	10.93	10.74	10.78	20824
2013-02-01	10.80	10.86	10.76	10.82	24800
2013-02-04	10.82	10.88	10.74	10.78	39212
2013-02-05	10.81	10.91	10.77	10.89	18905
2013-02-06	10.78	10.88	10.74	10.83	13673
2013-02-07	10.74	10.84	10.72	10.84	8617
2013-02-08	10.78	10.91	10.78	10.86	15291
2013-02-11	10.79	10.79	10.70	10.79	7420
2013-02-12	10.83	10.84	10.73	10.75	4867
2013-02-13	10.66	10.69	10.50	10.53	29060
2013-02-14	10.46	10.48	10.27	10.47	32974
2013-02-15	10.39	10.47	10.35	10.47	20371
2013-02-19	10.32	10.41	10.30	10.40	20674
2013-02-20	10.36	10.36	10.23	10.26	16222
2013-02-21	10.20	10.20	10.06	10.09	13577
2013-02-22	9.99	10.08	9.97	10.05	16891
2013-02-25	10.02	10.09	9.97	10.00	22334
2013-02-26	10.01	10.01	9.87	9.96	47510
2013-02-27	9.91	9.92	9.76	9.90	32982
2013-02-28	9.87	9.89	9.77	9.80	67420
2013-03-01	9.79	9.94	9.78	9.94	12469
2013-03-04	9.82	9.87	9.80	9.83	11138
2013-03-05	9.90	9.95	9.82	9.82	15494
2013-03-06	9.86	9.87	9.82	9.86	16632
2013-03-07	9.89	10.08	9.89	10.00	21686
2013-03-08	10.14	10.14	9.97	9.99	10873
2013-03-11	10.04	10.04	9.89	9.90	6978
2013-03-12	10.01	10.12	10.00	10.03	20821
2013-03-13	10.02	10.02	9.91	9.95	22282
2013-03-14	9.95	10.07	9.95	10.05	9854
2013-03-15	10.07	10.10	9.99	10.08	19352
2013-03-18	9.96	10.05	9.96	9.97	16791
2013-03-19	9.95	9.98	9.89	9.91	13544
2013-03-20	9.96	9.96	9.91	9.94	11810
2013-03-21	9.98	9.99	9.91	9.95	24757
2013-03-22	9.93	9.99	9.92	9.93	7796
2013-03-25	9.95	9.98	9.82	9.86	21228
2013-03-26	9.84	9.85	9.70	9.83	28054
2013-03-27	9.77	9.91	9.64	9.84	21142
2013-03-28	9.84	9.90	9.76	9.77	21717
2013-04-01	9.75	9.86	9.68	9.76	36182
2013-04-02	9.80	9.84	9.70	9.72	19359
2013-04-03	9.77	9.88	9.77	9.81	8150
2013-04-04	9.78	9.86	9.70	9.70	15530
2013-04-05	9.66	9.74	9.60	9.74	17181
2013-04-08	9.74	9.74	9.67	9.67	18175
2013-04-09	9.79	9.90	9.72	9.84	21779
2013-04-10	9.89	10.01	9.87	9.99	7867
2013-04-11	9.98	10.11	9.98	10.08	9754
2013-04-12	10.07	10.23	10.07	10.22	20609
2013-04-15	10.12	10.15	9.96	9.96	28247
2013-04-16	9.93	10.15	9.93	10.10	12585
2013-04-17	10.07	10.13	9.87	9.87	12139
2013-04-18	10.02	10.20	10.02	10.07	15581
2013-04-19	10.14	10.34	10.10	10.27	28024
2013-04-22	10.30	10.31	10.21	10.28	17725
2013-04-23	10.29	10.41	10.26	10.37	18190
2013-04-24	10.39	10.47	10.38	10.39	14455
2013-04-25	10.43	10.57	10.42	10.46	27300
2013-04-26	10.54	10.72	10.52	10.71	12483
2013-04-29	10.70	10.85	10.69	10.73	15415
2013-04-30	10.71	10.86	10.71	10.83	34935
2013-05-01	10.75	10.75	10.59	10.62	7498
2013-05-02	10.57	10.61	10.42	10.51	25187
2013-05-03	10.52	10.77	10.51	10.77	11906
2013-05-06	10.66	10.79	10.66	10.79	36762
2013-05-07	10.74	10.94	10.74	10.94	69611
2013-05-08	10.85	10.99	10.82	10.95	164292
2013-05-09	10.85	10.94	10.85	10.90	34424
2013-05-10	10.85	10.98	10.79	10.93	29390
2013-05-13	10.90	10.94	10.67	10.77	92821
2013-05-14	10.61	10.90	10.61	10.78	64835
2013-05-15	10.68	10.71	10.42	10.43	166615
2013-05-16	10.47	11.25	10.47	11.05	187565
2013-05-17	10.81	10.87	10.54	10.64	267589
2013-05-20	10.69	10.79	10.64	10.72	13027
2013-05-21	10.66	10.69	10.56	10.65	33165
2013-05-22	10.61	10.62	10.32	10.35	27828
2013-05-23	10.34	10.69	10.24	10.65	27417
2013-05-24	10.50	10.60	10.40	10.51	8789
2013-05-28	10.58	10.60	10.34	10.35	23033
2013-05-29	10.33	10.55	10.29	10.53	96553
2013-05-30	10.51	10.60	10.45	10.54	38620
2013-05-31	10.43	10.43	10.25	10.30	44766
2013-06-03	10.32	10.40	10.28	10.38	13724
2013-06-04	10.32	10.58	10.26	10.57	28572
2013-06-05	10.52	10.52	10.20	10.23	13474
2013-06-06	10.24	10.40	10.18	10.36	41944
2013-06-07	10.44	10.56	10.38	10.43	29414
2013-06-10	10.44	10.58	10.36	10.37	27117
2013-06-11	10.33	10.51	10.32	10.35	8376
2013-06-12	10.36	10.38	10.18	10.18	16017
2013-06-13	10.28	10.48	10.27	10.36	13722
2013-06-14	10.40	10.44	10.28	10.28	28734
2013-06-17	10.44	10.44	10.29	10.34	52087
2013-06-18	10.28	10.50	10.28	10.49	83723
2013-06-19	10.48	10.51	10.35	10.38	27700
2013-06-20	10.21	10.21	9.98	10.03	58879
2013-06-21	10.03	10.03	9.96	9.96	20382
2013-06-24	9.86	9.89	9.72	9.85	41325
2013-06-25	9.85	10.02	9.82	9.98	16640
2013-06-26	10.08	10.22	10.08	10.15	10345
2013-06-27	10.22	10.33	10.21	10.30	69379
2013-06-28	10.28	10.46	10.23	10.36	18593
2013-07-01	10.33	10.68	10.32	10.42	10967
2013-07-02	10.39	10.63	10.32	10.47	48685
2013-07-03	10.44	10.56	10.41	10.51	17300
2013-07-05	10.57	10.73	10.55	10.66	25861
2013-07-08	10.70	10.82	10.70	10.80	21406
2013-07-09	10.79	10.83	10.74	10.80	42671
2013-07-10	10.78	10.86	10.72	10.83	20697
2013-07-11	10.98	11.33	10.96	11.33	36366
2013-07-12	11.29	11.42	11.25	11.29	15284
2013-07-15	11.26	11.53	11.26	11.45	21060
2013-07-16	11.42	11.49	11.36	11.38	16028
2013-07-17	11.41	11.45	11.27	11.36	19542
2013-07-18	11.32	11.45	11.32	11.40	17117
2013-07-19	11.34	11.39	11.25	11.39	11753
2013-07-22	11.35	11.52	11.33	11.41	18157
2013-07-23	11.43	11.43	11.14	11.18	13669
2013-07-24	11.20	11.20	11.03	11.11	9319
2013-07-25	11.02	11.13	10.98	11.08	8715
2013-07-26	10.97	11.01	10.93	11.00	44172
2013-07-29	11.03	11.18	11.01	11.13	18364
2013-07-30	11.20	11.31	11.14	11.24	49346
2013-07-31	11.26	11.42	11.26	11.37	17577
2013-08-01	11.46	11.55	11.39	11.46	34173
2013-08-02	11.42	11.49	11.35	11.40	17194
2013-08-05	11.46	11.54	11.37	11.38	4574
2013-08-06	11.35	11.40	11.30	11.37	6403
2013-08-07	11.32	11.36	11.27	11.29	26185
2013-08-08	11.39	11.52	11.29	11.47	30363
2013-08-09	11.39	11.39	11.02	11.05	19181
2013-08-12	10.90	11.12	10.87	10.99	19578
2013-08-13	10.96	11.03	10.85	10.96	8438
2013-08-14	10.99	11.07	10.91	10.91	6475
2013-08-15	10.94	10.95	10.78	10.81	27582
2013-08-16	10.80	10.91	10.80	10.87	10397
2013-08-19	10.89	10.89	10.76	10.79	8510
2013-08-20	10.77	10.90	10.73	10.84	11149
2013-08-21	10.77	10.87	10.70	10.71	30793
2013-08-22	10.75	10.88	10.68	10.75	5615
2013-08-23	10.72	10.87	10.69	10.87	12870
2013-08-26	10.88	10.88	10.78	10.82	4831
2013-08-27	10.76	10.76	10.47	10.51	5153
2013-08-28	10.50	10.63	10.41	10.59	6815
2013-08-29	10.58	10.66	10.57	10.64	6942
2013-08-30	10.66	10.68	10.57	10.67	9004
2013-09-03	10.79	10.81	10.70	10.71	11907
2013-09-04	10.79	10.89	10.78	10.80	15693
2013-09-05	10.79	10.83	10.73	10.77	4191
2013-09-06	10.92	11.09	10.90	10.99	21140
2013-09-09	11.09	11.14	11.03	11.13	5376
2013-09-10	11.12	11.25	11.10	11.18	13159
2013-09-11	11.13	11.34	11.13	11.25	8445
2013-09-12	11.17	11.38	11.15	11.20	7424
2013-09-13	11.18	11.20	11.04	11.05	5798
2013-09-16	11.14	11.14	11.01	11.05	14421
2013-09-17	11.06	11.16	11.01	11.08	9580
2013-09-18	11.08	11.18	11.00	11.16	14582
2013-09-19	11.16	11.16	11.06	11.11	14857
2013-09-20	10.93	11.00	10.84	10.89	11416
2013-09-23	10.89	10.94	10.86	10.90	23446
2013-09-24	10.91	10.91	10.87	10.88	19697
2013-09-25	10.88	10.88	10.67	10.70	19096
2013-09-26	10.71	10.90	10.70	10.88	15183
2013-09-27	10.85	10.94	10.79	10.93	44945
2013-09-30	10.91	11.04	10.90	10.94	18914
2013-10-01	10.91	11.00	10.78	10.83	33492
2013-10-02	10.77	11.00	10.74	10.95	24496
2013-10-03	10.94	10.94	10.64	10.79	11969
2013-10-04	10.75	10.92	10.72	10.82	13073
2013-10-07	10.68	10.71	10.64	10.64	7176
2013-10-08	10.74	10.77	10.61	10.62	12710
2013-10-09	10.61	10.66	10.58	10.60	10740
2013-10-10	10.68	10.90	10.67	10.84	14176
2013-10-11	10.87	10.94	10.85	10.88	6707
2013-10-14	10.86	11.08	10.84	10.96	5857
2013-10-15	10.86	10.86	10.76	10.77	6265
2013-10-16	10.86	10.86	10.77	10.81	9593
2013-10-17	10.86	10.89	10.79	10.86	7269
2013-10-18	10.83	10.90	10.80	10.90	10797
2013-10-21	10.88	10.92	10.84	10.87	24950
2013-10-22	10.94	11.03	10.92	10.99	16871
2013-10-23	10.97	11.10	10.90	11.01	28515
2013-10-24	11.03	11.21	10.95	11.10	48989
2013-10-25	11.09	11.35	11.01	11.35	50522
2013-10-28	11.31	11.45	11.24	11.26	76124
2013-10-29	11.27	11.52	11.27	11.52	135993
2013-10-30	11.48	11.50	11.38	11.48	309245
2013-10-31	11.53	11.71	11.45	11.52	38085
2013-11-01	11.50	11.60	11.49	11.59	13817
2013-11-04	11.69	11.69	11.52	11.56	17340
2013-11-05	11.52	11.66	11.48	11.58	19104
2013-11-06	11.60	11.67	11.53	11.63	19200
2013-11-07	11.64	11.67	11.45	11.48	25711
2013-11-08	11.51	11.72	11.51	11.57	55628
2013-11-11	11.57	11.73	11.57	11.64	10281
2013-11-12	11.62	11.65	11.45	11.50	16698
2013-11-13	11.29	11.43	11.04	11.43	28658
2013-11-14	11.40	11.91	11.40	11.68	32402
2013-11-15	11.70	11.70	11.55	11.66	12986
2013-11-18	11.70	11.72	11.58	11.62	20377
2013-11-19	11.60	11.66	11.59	11.59	7989
2013-11-20	11.63	11.68	11.54	11.61	16797
2013-11-21	11.61	11.62	11.50	11.55	9389
2013-11-22	11.60	11.60	11.30	11.35	26661
2013-11-25	11.38	11.58	11.35	11.42	19044
2013-11-26	11.41	11.44	11.27	11.31	141008
2013-11-27	11.24	11.35	11.16	11.35	26531
2013-11-29	11.36	11.42	11.27	11.36	8956
2013-12-02	11.22	11.28	11.11	11.28	21153
2013-12-03	11.20	11.20	11.12	11.17	13133
2013-12-04	11.11	11.32	11.10	11.30	19334
2013-12-05	11.31	11.41	11.23	11.38	15149
2013-12-06	11.44	11.44	11.33	11.40	7058
2013-12-09	11.42	11.52	11.41	11.49	5638
2013-12-10	11.50	11.95	11.50	11.92	33744
2013-12-11	11.94	12.00	11.70	11.79	44877
2013-12-12	11.75	11.80	11.50	11.71	32045
2013-12-13	11.75	11.93	11.61	11.85	15990
2013-12-16	11.94	12.14	11.94	12.03	45594
2013-12-17	12.07	12.22	12.04	12.18	26633
2013-12-18	12.23	12.53	12.18	12.30	60500
2013-12-19	12.47	12.68	12.30	12.61	37225
2013-12-20	12.77	12.85	12.59	12.82	68678
2013-12-23	13.29	13.29	12.69	12.78	38779
2013-12-24	12.71	12.83	12.68	12.79	19489
2013-12-26	12.81	12.89	12.66	12.74	11296
2013-12-27	12.63	12.92	12.61	12.85	12849
2013-12-30	12.84	12.84	12.64	12.71	50157
2013-12-31	12.68	12.74	12.65	12.74	17305
2014-01-02	12.72	12.72	12.54	12.61	16315
2014-01-03	12.66	12.78	12.60	12.66	21337
2014-01-06	12.58	12.70	12.56	12.70	48297
2014-01-07	12.63	12.76	12.57	12.73	23210
2014-01-08	12.60	12.75	12.57	12.64	21306
2014-01-09	12.62	12.81	12.54	12.71	38098
2014-01-10	12.68	12.74	12.57	12.70	32729
2014-01-13	12.65	12.95	12.63	12.91	30443
2014-01-14	12.79	13.04	12.71	12.82	29537
2014-01-15	12.77	13.07	12.76	12.92	33951
2014-01-16	12.89	13.02	12.79	12.97	22884
2014-01-17	12.88	12.93	12.80	12.87	22075
2014-01-21	13.08	13.65	13.06	13.28	86816
2014-01-22	13.22	13.24	12.76	12.84	65005
2014-01-23	12.82	13.05	12.76	12.98	37745
2014-01-24	13.00	13.08	12.75	12.83	39063
2014-01-27	12.92	12.95	12.64	12.70	41789
2014-01-28	12.80	12.91	12.78	12.87	25417
2014-01-29	12.80	12.81	12.66	12.70	14189
2014-01-30	12.73	12.78	12.68	12.70	16528
2014-01-31	12.58	12.80	12.53	12.66	17523
2014-02-03	12.75	12.87	12.49	12.51	42285
2014-02-04	12.49	12.67	12.49	12.61	18584
2014-02-05	12.65	12.78	12.52	12.72	18481
2014-02-06	12.71	12.77	12.70	12.71	23854
2014-02-07	12.74	12.77	12.62	12.64	19744
2014-02-10	12.61	12.63	12.45	12.58	17000
2014-02-11	12.55	13.12	12.43	13.07	35357
2014-02-12	13.13	13.33	13.02	13.19	44487
2014-02-13	13.10	13.10	12.91	13.10	26739
2014-02-14	13.07	13.08	12.99	13.03	18504
2014-02-18	13.03	13.17	13.00	13.16	24743
2014-02-19	13.09	13.16	12.95	12.97	16995
2014-02-20	13.05	13.50	13.05	13.42	78712
2014-02-21	13.33	13.49	13.32	13.43	42075
2014-02-24	13.43	13.77	13.40	13.72	38472
2014-02-25	13.69	13.75	13.58	13.60	44271
2014-02-26	13.47	13.73	13.41	13.44	31437
2014-02-27	13.47	13.56	13.32	13.40	56264
2014-02-28	13.40	13.62	13.37	13.45	85986
2014-03-03	13.38	13.90	13.38	13.83	45497
2014-03-04	13.84	13.99	13.84	13.90	28109
2014-03-05	13.91	13.93	13.74	13.86	23881
2014-03-06	13.92	13.92	13.71	13.82	33183
2014-03-07	13.76	13.85	13.65	13.75	18193
2014-03-10	13.75	13.81	13.66	13.74	26636
2014-03-11	13.76	13.76	13.50	13.61	36342
2014-03-12	13.50	13.64	13.42	13.59	70550
2014-03-13	13.63	13.65	13.35	13.48	52332
2014-03-14	13.43	13.46	13.35	13.38	9879
2014-03-17	13.40	13.45	13.25	13.35	34181
2014-03-18	13.44	13.62	13.39	13.53	55315
2014-03-19	13.53	13.53	13.21	13.35	17392
2014-03-20	13.36	13.41	13.29	13.30	15698
2014-03-21	13.51	13.51	13.18	13.18	20583
2014-03-24	13.22	13.28	13.03	13.21	41010
2014-03-25	13.31	13.38	13.27	13.32	19710
2014-03-26	13.32	13.49	13.30	13.40	15467
2014-03-27	13.48	13.49	13.40	13.44	14233
2014-03-28	13.45	13.47	13.04	13.11	39303
2014-03-31	13.13	13.22	13.00	13.18	53830
2014-04-01	13.19	13.54	13.19	13.49	25499
2014-04-02	13.49	13.88	13.43	13.88	25008
2014-04-03	13.88	13.88	13.38	13.55	21367
2014-04-04	13.59	13.77	13.58	13.76	32497
2014-04-07	13.65	13.77	13.35	13.43	24470
2014-04-08	13.51	13.55	13.33	13.34	20228
2014-04-09	13.40	13.54	13.28	13.46	28976
2014-04-10	13.51	13.51	13.28	13.40	13309
2014-04-11	13.30	13.39	13.23	13.25	23766
2014-04-14	13.25	13.29	13.20	13.26	10334
2014-04-15	13.18	13.30	13.17	13.17	14222
2014-04-16	13.28	13.35	13.15	13.25	23994
2014-04-17	13.34	13.52	13.32	13.50	9161
2014-04-21	13.42	13.63	13.42	13.57	16390
2014-04-22	13.61	13.66	13.44	13.48	20787
2014-04-23	13.43	13.46	13.34	13.37	23898
2014-04-24	13.32	13.32	13.16	13.31	24401
2014-04-25	13.29	13.29	13.16	13.23	27479
2014-04-28	13.19	13.25	13.11	13.20	16762
2014-04-29	13.32	13.39	13.30	13.32	12168
2014-04-30	13.30	13.32	13.19	13.19	12446
2014-05-01	13.10	13.19	13.00	13.15	14915
2014-05-02	13.26	13.36	13.26	13.31	8038
2014-05-05	13.26	13.26	13.12	13.18	26385
2014-05-06	13.00	13.34	13.00	13.29	40435
2014-05-07	13.22	13.26	13.12	13.20	14469
2014-05-08	13.44	13.53	13.22	13.32	13893
2014-05-09	13.30	13.32	13.18	13.20	8104
2014-05-12	13.26	13.35	13.23	13.32	14623
2014-05-13	13.34	13.44	13.32	13.40	9316
2014-05-14	13.33	13.36	13.10	13.10	27892
2014-05-15	13.24	13.67	13.24	13.60	23867
2014-05-16	13.56	13.56	13.37	13.41	22332
2014-05-19	13.47	13.50	13.34	13.42	3866
2014-05-20	13.48	13.65	13.42	13.42	20415
2014-05-21	13.49	13.73	13.41	13.47	9559
2014-05-22	13.59	13.95	13.58	13.70	14703
2014-05-23	13.71	13.76	13.49	13.49	11470
2014-05-27	13.69	13.73	13.45	13.45	9885
2014-05-28	13.56	13.74	13.45	13.45	14044
2014-05-29	13.69	13.69	13.38	13.38	9838
2014-05-30	13.57	13.65	13.46	13.46	24781
2014-06-02	13.40	13.50	13.29	13.32	25214
2014-06-03	13.32	13.32	13.11	13.32	14505
2014-06-04	13.26	13.45	13.10	13.44	25497
2014-06-05	13.40	13.55	13.34	13.55	8675
2014-06-06	13.53	13.73	13.45	13.73	102628
2014-06-09	13.62	13.72	13.58	13.70	11812
2014-06-10	13.57	13.77	13.37	13.77	31261
2014-06-11	13.64	13.67	13.40	13.51	54268
2014-06-12	13.45	13.49	13.34	13.35	22843
2014-06-13	13.38	13.38	13.21	13.23	17921
2014-06-16	13.29	13.45	13.28	13.37	20161
2014-06-17	13.40	13.40	13.22	13.22	33444
2014-06-18	13.29	13.29	13.08	13.23	31725
2014-06-19	13.31	13.31	13.06	13.27	27490
2014-06-20	13.42	13.43	13.16	13.21	18514
2014-06-23	13.30	13.32	13.16	13.29	18157
2014-06-24	13.27	13.28	12.98	13.02	33923
2014-06-25	13.10	13.10	12.83	13.01	29772
2014-06-26	12.99	13.07	12.98	13.00	16961
2014-06-27	13.01	13.05	12.89	13.05	39773
2014-06-30	12.97	13.13	12.92	13.13	38793
2014-07-01	13.24	13.24	13.03	13.18	27648
2014-07-02	13.34	13.34	13.03	13.25	30212
2014-07-03	13.23	13.41	13.23	13.33	16223
2014-07-07	13.48	13.49	13.22	13.29	15884
2014-07-08	13.47	13.47	13.10	13.13	26959
2014-07-09	13.14	13.27	13.04	13.18	16661
2014-07-10	13.13	13.15	13.02	13.02	20810
2014-07-11	13.00	13.05	12.96	12.98	21571
2014-07-14	13.01	13.19	13.01	13.16	101444
2014-07-15	13.19	13.19	12.88	12.94	128405
2014-07-16	12.98	12.98	12.85	12.92	60048
2014-07-17	12.91	12.95	12.87	12.93	210140
2014-07-18	12.94	13.00	12.93	12.96	31547
2014-07-21	12.96	13.07	12.87	13.04	17383
2014-07-22	13.08	13.36	13.06	13.31	11567
2014-07-23	13.37	13.37	13.28	13.28	12971
2014-07-24	13.32	13.39	13.23	13.36	21188
2014-07-25	13.39	13.40	13.11	13.11	61729
2014-07-28	13.17	13.17	13.05	13.06	10964
2014-07-29	13.10	13.16	13.04	13.04	21213
2014-07-30	13.07	13.14	12.88	13.07	37766
2014-07-31	12.91	12.95	12.75	12.78	20522
2014-08-01	12.77	12.79	12.59	12.71	14434
2014-08-04	12.78	12.90	12.77	12.77	8218
2014-08-05	12.74	12.75	12.53	12.64	20377
2014-08-06	12.55	12.76	12.55	12.74	15997
2014-08-07	12.76	12.77	12.57	12.68	20483
2014-08-08	12.63	12.63	12.54	12.62	20646
2014-08-11	12.61	12.85	12.60	12.85	28497
2014-08-12	12.78	12.78	12.60	12.68	22453
2014-08-13	12.65	12.65	12.32	12.45	36277
2014-08-14	12.44	12.46	12.29	12.46	46787
2014-08-15	12.43	12.43	12.22	12.34	20751
2014-08-18	12.36	12.40	12.23	12.33	15910
2014-08-19	12.27	12.30	12.14	12.23	31099
2014-08-20	12.19	12.31	12.16	12.28	67372
2014-08-21	12.29	12.37	12.24	12.37	30852
2014-08-22	12.32	12.32	12.22	12.25	19991
2014-08-25	12.24	12.24	12.10	12.12	31428
2014-08-26	12.16	12.20	12.07	12.15	20531
2014-08-27	12.08	12.30	12.07	12.24	32854
2014-08-28	12.22	12.30	12.22	12.25	19380
2014-08-29	12.36	12.40	12.29	12.34	43766
2014-09-02	12.35	12.36	12.12	12.32	49101
2014-09-03	12.34	12.58	12.19	12.28	28359
2014-09-04	12.38	12.47	12.30	12.36	33648
2014-09-05	12.38	12.54	12.32	12.49	37920
2014-09-08	12.46	12.55	12.41	12.41	28955
2014-09-09	12.41	12.46	12.25	12.25	19079
2014-09-10	12.31	12.40	12.31	12.35	25380
2014-09-11	12.29	12.32	12.16	12.26	176757
2014-09-12	12.22	12.39	12.19	12.34	141346
2014-09-15	12.37	12.37	12.27	12.35	13928
2014-09-16	12.36	12.39	12.16	12.33	18847
2014-09-17	12.32	12.36	12.23	12.23	20157
2014-09-18	12.28	12.48	12.28	12.48	47006
2014-09-19	12.49	12.54	12.30	12.49	69430
2014-09-22	12.42	12.43	12.22	12.22	55959
2014-09-23	12.28	12.36	12.12	12.12	52459
2014-09-24	12.14	12.33	12.13	12.21	75287
2014-09-25	12.23	12.23	11.93	11.98	30073
2014-09-26	12.05	12.11	11.99	12.08	33506
2014-09-29	12.01	12.01	11.85	12.00	140825
2014-09-30	11.95	12.21	11.92	12.13	46752
2014-10-01	12.13	12.18	12.03	12.17	39671
2014-10-02	12.19	12.30	12.04	12.24	61890
2014-10-03	12.19	12.28	12.11	12.25	163757
2014-10-06	12.29	12.44	12.27	12.39	19785
2014-10-07	12.33	12.50	12.32	12.44	170671
2014-10-08	12.37	12.72	12.32	12.70	109527
2014-10-09	12.66	12.77	12.53	12.53	25871
2014-10-10	12.46	12.60	12.30	12.53	30170
2014-10-13	12.44	12.56	12.30	12.41	14336
2014-10-14	12.50	12.64	12.37	12.50	73117
2014-10-15	12.36	12.54	12.20	12.38	37020
2014-10-16	12.20	12.59	12.17	12.51	80506
2014-10-17	12.59	12.74	12.48	12.48	24503
2014-10-20	12.54	12.68	12.46	12.66	15335
2014-10-21	12.83	13.02	12.75	12.95	24345
2014-10-22	13.00	13.17	12.86	12.86	42491
2014-10-23	13.16	13.24	12.95	13.07	51926
2014-10-24	13.07	13.25	13.02	13.25	42231
2014-10-27	13.19	13.31	13.06	13.28	81768
2014-10-28	13.27	13.46	13.26	13.46	41257
2014-10-29	13.45	13.45	13.02	13.10	25147
2014-10-30	13.19	13.19	12.99	13.12	15803
2014-10-31	13.09	13.09	12.80	12.92	36554
2014-11-03	12.85	13.07	12.82	12.88	28929
2014-11-04	12.89	13.04	12.86	12.91	36695
2014-11-05	12.95	13.16	12.92	13.05	36032
2014-11-06	13.10	13.11	12.92	13.10	39090
2014-11-07	13.15	13.16	12.99	13.02	31075
2014-11-10	12.97	13.06	12.81	12.94	50990
2014-11-11	12.85	12.85	12.73	12.77	24588
2014-11-12	12.58	12.97	12.58	12.82	31919
2014-11-13	13.13	13.13	12.84	12.86	14539
2014-11-14	12.65	12.96	12.62	12.96	43473
2014-11-17	12.85	13.21	12.85	13.06	34987
2014-11-18	13.02	13.04	12.87	12.98	58584
2014-11-19	12.97	12.97	12.84	12.88	23612
2014-11-20	12.92	12.92	12.79	12.80	15866
2014-11-21	12.93	12.97	12.80	12.83	18000
2014-11-24	12.86	13.04	12.80	12.97	23932
2014-11-25	13.11	13.46	13.10	13.39	90582
2014-11-26	13.38	13.44	13.30	13.38	31682
2014-11-28	13.19	13.45	13.19	13.39	13216
2014-12-01	13.34	13.34	13.15	13.28	77847
2014-12-02	13.19	13.27	13.13	13.27	84985
2014-12-03	13.23	13.44	13.23	13.35	25403
2014-12-04	13.27	13.29	13.06	13.10	18597
2014-12-05	13.09	13.15	12.93	13.07	23741
2014-12-08	12.90	12.90	12.71	12.81	25876
2014-12-09	12.77	13.00	12.75	12.92	81352
2014-12-10	12.84	12.90	12.64	12.72	32902
2014-12-11	12.73	12.96	12.72	12.83	40065
2014-12-12	12.73	12.79	12.65	12.70	37233
2014-12-15	12.81	12.81	12.56	12.69	18152
2014-12-16	12.71	12.97	12.71	12.84	48963
2014-12-17	12.89	12.97	12.68	12.81	51850
2014-12-18	12.92	13.09	12.92	13.06	33637
2014-12-19	13.04	13.05	12.89	12.91	35629
2014-12-22	12.91	13.02	12.84	12.91	34576
2014-12-23	12.89	13.12	12.85	13.02	24300
2014-12-24	13.07	13.12	13.02	13.12	4527
2014-12-26	13.14	13.29	13.06	13.18	7526
2014-12-29	13.09	13.21	13.07	13.17	17941
2014-12-30	13.12	13.13	12.92	13.09	56462
2014-12-31	13.05	13.11	12.92	13.01	43357
2015-01-02	12.95	13.09	12.83	12.87	30621
2015-01-05	12.80	12.88	12.71	12.79	32207
2015-01-06	12.79	12.92	12.70	12.72	81946
2015-01-07	12.75	12.81	12.66	12.67	69768
2015-01-08	12.76	12.94	12.76	12.81	26833
2015-01-09	12.78	12.81	12.63	12.71	27258
2015-01-12	12.64	12.64	12.33	12.40	24018
2015-01-13	12.54	12.67	12.50	12.54	22884
2015-01-14	12.46	12.46	12.26	12.35	58186
2015-01-15	12.43	12.45	12.20	12.35	30055
2015-01-16	12.27	12.31	12.18	12.25	60718
2015-01-20	12.21	12.35	12.09	12.15	47423
2015-01-21	12.14	12.18	11.86	12.04	95646
2015-01-22	11.98	12.39	11.98	12.39	43689
2015-01-23	12.74	12.74	12.34	12.64	53751
2015-01-26	12.62	12.95	12.62	12.90	80138
2015-01-27	12.85	12.96	12.84	12.84	59044
2015-01-28	12.87	12.87	12.52	12.59	73560
2015-01-29	12.56	12.57	12.40	12.44	34467
2015-01-30	12.35	12.43	12.22	12.34	35388
2015-02-02	12.38	12.60	12.37	12.55	49416
2015-02-03	12.64	12.87	12.63	12.84	93789
2015-02-04	12.77	12.79	12.63	12.67	68800
2015-02-05	12.77	13.18	12.77	13.07	61562
2015-02-06	13.10	13.22	12.39	12.48	103631
2015-02-09	12.22	12.22	11.77	12.19	151996
2015-02-10	12.15	12.15	11.96	12.08	68696
2015-02-11	12.04	12.11	11.94	11.97	51466
2015-02-12	12.09	12.15	11.93	12.10	56363
2015-02-13	12.21	12.35	12.18	12.21	71676
2015-02-17	12.22	12.67	12.20	12.65	88437
2015-02-18	12.52	12.64	12.40	12.56	79469
2015-02-19	12.45	12.51	12.37	12.41	35597
2015-02-20	12.39	12.50	12.36	12.36	22109
2015-02-23	12.34	12.41	12.22	12.26	119378
2015-02-24	12.25	12.42	12.23	12.27	103980
2015-02-25	12.31	12.35	12.12	12.15	35664
2015-02-26	12.13	12.24	12.09	12.09	46993
2015-02-27	12.12	12.13	11.96	12.08	156267
2015-03-02	11.97	12.00	11.74	11.96	123347
2015-03-03	12.01	12.07	11.88	11.91	43961
2015-03-04	11.84	11.99	11.81	11.91	42714
2015-03-05	11.88	11.96	11.71	11.80	58424
2015-03-06	11.71	11.72	11.54	11.56	43665
2015-03-09	11.58	11.61	11.52	11.61	36194
2015-03-10	11.55	11.76	11.51	11.47	51363
2015-03-11	11.46	11.48	11.18	11.25	77892
2015-03-12	11.42	11.75	11.40	11.70	30404
2015-03-13	11.67	11.69	11.44	11.59	33419
2015-03-16	11.62	11.79	11.60	11.76	23108
2015-03-17	11.71	11.75	11.53	11.66	23188
2015-03-18	11.61	12.06	11.57	12.04	29773
2015-03-19	11.93	11.93	11.80	11.86	17993
2015-03-20	12.00	12.04	11.97	12.04	17396
2015-03-23	12.09	12.10	11.97	12.09	27990
2015-03-24	12.10	12.10	11.90	12.00	24770
2015-03-25	12.02	12.08	11.90	11.96	34045
2015-03-26	12.03	12.03	11.83	11.92	15249
2015-03-27	11.86	11.88	11.72	11.85	13142
2015-03-30	11.79	11.79	11.37	11.52	65689
2015-03-31	11.41	11.76	11.40	11.66	38206
2015-04-01	11.67	11.90	11.67	11.87	61783
2015-04-02	11.87	11.91	11.72	11.78	20645
2015-04-06	11.82	11.84	11.71	11.78	12907
2015-04-07	11.81	11.98	11.76	11.91	14083
2015-04-08	11.99	12.14	11.78	11.79	34702
2015-04-09	11.83	11.84	11.67	11.77	25425
2015-04-10	11.78	11.81	11.66	11.72	47746
2015-04-13	11.73	11.81	11.66	11.70	24181
2015-04-14	11.78	11.86	11.76	11.83	18172
2015-04-15	11.81	12.10	11.79	12.09	18329
2015-04-16	12.09	12.13	11.97	12.11	17181
2015-04-17	12.08	12.12	11.85	11.94	16633
2015-04-20	11.97	12.11	11.96	12.05	11814
2015-04-21	12.07	12.08	11.99	12.06	16385
2015-04-22	12.06	12.11	12.03	12.09	21707
2015-04-23	12.11	12.41	12.11	12.39	62375
2015-04-24	12.39	12.49	12.38	12.40	25278
2015-04-27	12.44	12.66	12.42	12.65	25816
2015-04-28	12.60	12.96	12.60	12.76	60770
2015-04-29	12.80	12.83	12.49	12.60	31761
2015-04-30	12.43	12.47	12.26	12.41	31719
2015-05-01	12.38	12.38	12.19	12.21	23758
2015-05-04	12.32	12.43	12.30	12.36	26027
2015-05-05	12.43	12.43	12.19	12.28	27725
2015-05-06	12.35	12.35	12.12	12.23	25136
2015-05-07	12.20	12.24	12.13	12.21	23070
2015-05-08	12.33	12.53	12.22	12.51	22086
2015-05-11	12.46	12.54	12.42	12.42	65750
2015-05-12	12.46	12.57	12.44	12.53	23592
2015-05-13	12.53	12.63	12.52	12.55	31689
2015-05-14	12.60	12.85	12.60	12.70	35313
2015-05-15	12.66	12.72	12.60	12.72	15969
2015-05-18	12.68	12.68	12.47	12.58	7651
2015-05-19	12.46	12.55	12.41	12.53	32581
2015-05-20	12.52	12.59	12.43	12.55	36906
2015-05-21	12.50	12.57	12.45	12.57	34630
2015-05-22	12.48	12.48	12.35	12.39	27089
2015-05-26	12.27	12.33	12.17	12.20	58371
2015-05-27	12.18	12.25	12.02	12.08	48449
2015-05-28	11.97	12.11	11.93	12.06	30879
2015-05-29	11.98	12.02	11.93	12.01	16907
2015-06-01	11.99	12.00	11.76	11.89	34277
2015-06-02	11.91	12.08	11.89	12.06	96598
2015-06-03	11.97	12.03	11.95	11.97	19582
2015-06-04	11.87	11.96	11.83	11.89	25638
2015-06-05	11.98	12.19	11.96	12.18	32533
2015-06-08	12.21	12.21	11.90	12.10	21784
2015-06-09	12.19	12.31	12.14	12.19	45519
2015-06-10	12.36	12.52	12.34	12.36	50676
2015-06-11	12.34	12.38	12.20	12.20	14613
2015-06-12	12.13	12.22	12.08	12.19	30323
2015-06-15	12.12	12.16	12.07	12.16	7976
2015-06-16	12.15	12.25	12.11	12.16	29619
2015-06-17	12.22	12.23	12.12	12.21	16761
2015-06-18	12.32	12.36	12.29	12.34	13323
2015-06-19	12.27	12.39	12.23	12.38	8505
2015-06-22	12.40	12.51	12.40	12.44	19376
2015-06-23	12.33	12.55	12.33	12.48	117631
2015-06-24	12.40	12.50	12.39	12.45	35886
2015-06-25	12.51	12.52	12.41	12.46	146786
2015-06-26	12.42	12.46	12.24	12.39	182400
2015-06-29	12.08	12.13	11.82	11.86	62886
2015-06-30	11.86	11.94	11.77	11.93	25851
2015-07-01	11.98	12.03	11.91	11.99	8316
2015-07-02	11.83	11.99	11.83	11.96	17205
2015-07-06	11.83	11.83	11.67	11.71	16089
2015-07-07	11.73	11.79	11.55	11.79	27118
2015-07-08	11.71	11.76	11.40	11.41	29245
2015-07-09	11.48	11.57	10.95	11.17	77106
2015-07-10	11.24	11.49	11.22	11.46	63108
2015-07-13	11.39	11.51	11.35	11.47	15035
2015-07-14	11.49	11.49	11.25	11.41	20884
2015-07-15	11.39	11.43	11.25	11.29	46045
2015-07-16	11.32	11.39	11.15	11.33	59243
2015-07-17	11.39	11.39	11.29	11.36	13378
2015-07-20	11.42	11.57	11.35	11.36	15229
2015-07-21	11.43	11.44	11.30	11.31	22423
2015-07-22	11.26	11.35	11.19	11.20	114003
2015-07-23	11.27	11.37	11.04	11.08	29883
2015-07-24	11.04	11.11	11.00	11.02	9932
2015-07-27	11.02	11.12	10.71	11.07	39199
2015-07-28	11.16	11.26	11.13	11.25	15476
2015-07-29	11.28	11.59	11.25	11.42	31936
2015-07-30	11.34	11.49	11.32	11.43	7346
2015-07-31	11.49	11.50	11.30	11.37	16524
2015-08-03	11.39	11.42	11.20	11.42	8997
2015-08-04	11.41	11.57	11.38	11.38	39905
2015-08-05	11.53	11.53	11.40	11.48	13048
2015-08-06	11.49	11.49	11.32	11.44	22867
2015-08-07	11.33	11.50	11.32	11.38	16446
2015-08-10	11.50	11.84	11.50	11.84	24659
2015-08-11	11.68	11.81	11.68	11.73	66326
2015-08-12	11.68	11.71	11.18	11.38	38021
2015-08-13	11.54	11.72	11.29	11.33	30787
2015-08-14	11.31	11.42	11.26	11.30	24739
2015-08-17	11.24	11.29	11.19	11.25	47986
2015-08-18	11.20	11.46	11.20	11.46	12202
2015-08-19	11.30	11.30	10.98	11.14	40601
2015-08-20	11.02	11.04	10.91	10.91	15005
2015-08-21	10.91	10.91	10.61	10.65	50051
2015-08-24	10.18	10.54	10.06	10.24	43685
2015-08-25	10.57	10.57	10.21	10.23	26565
2015-08-26	10.43	10.71	10.19	10.68	25254
2015-08-27	10.83	10.97	10.71	10.76	78315
2015-08-28	10.67	10.91	10.67	10.91	22659
2015-08-31	10.79	11.01	10.79	11.00	63090
2015-09-01	10.77	11.01	10.73	10.80	34163
2015-09-02	10.91	10.91	10.55	10.62	31668
2015-09-03	10.71	10.74	10.57	10.59	22403
2015-09-04	10.50	10.50	10.32	10.40	48504
2015-09-08	10.47	10.68	10.47	10.51	21949
2015-09-09	10.65	10.97	10.60	10.85	25623
2015-09-10	10.82	10.96	10.82	10.85	17120
2015-09-11	10.69	10.74	10.63	10.68	22008
2015-09-14	10.62	10.64	10.36	10.40	16409
2015-09-15	10.40	10.55	10.36	10.47	20186
2015-09-16	10.50	10.73	10.50	10.69	11106
2015-09-17	10.65	10.79	10.55	10.74	29299
2015-09-18	10.70	10.71	10.42	10.42	19958
2015-09-21	10.54	10.74	10.52	10.64	14443
2015-09-22	10.51	10.63	10.47	10.58	31456
2015-09-23	10.57	10.57	10.36	10.39	17809
2015-09-24	10.32	10.35	10.23	10.32	17363
2015-09-25	10.36	10.54	10.34	10.50	17636
2015-09-28	10.43	10.43	10.23	10.23	14975
2015-09-29	10.25	10.26	10.14	10.19	74816
2015-09-30	10.28	10.62	10.28	10.62	29488
2015-10-01	10.63	10.85	10.58	10.67	38902
2015-10-02	10.56	10.74	10.56	10.73	26263
2015-10-05	10.84	11.04	10.83	10.93	19854
2015-10-06	10.96	11.10	10.95	10.99	25799
2015-10-07	11.08	11.10	10.96	11.09	25478
2015-10-08	11.10	11.27	11.05	11.27	20774
2015-10-09	11.21	11.43	11.21	11.37	18553
2015-10-12	11.37	11.45	11.21	11.37	10768
2015-10-13	11.28	11.29	11.16	11.23	12634
2015-10-14	11.23	11.32	11.15	11.26	14955
2015-10-15	11.29	11.39	11.25	11.37	13631
2015-10-16	11.40	11.40	11.05	11.05	32417
2015-10-19	11.03	11.46	11.00	11.46	195320
2015-10-20	11.15	11.39	11.15	11.34	24642
2015-10-21	11.34	11.34	11.15	11.16	18519
2015-10-22	11.21	11.44	11.21	11.34	20063
2015-10-23	11.35	11.59	11.35	11.52	21088
2015-10-26	11.51	11.58	11.23	11.24	15284
2015-10-27	11.19	11.27	11.14	11.27	12048
2015-10-28	11.31	11.43	11.24	11.33	45865
2015-10-29	11.29	11.29	11.18	11.21	9802
2015-10-30	11.24	11.33	11.13	11.33	23339
2015-11-02	11.34	11.52	11.34	11.49	31106
2015-11-03	11.50	11.80	11.48	11.75	31686
2015-11-04	11.73	11.74	11.50	11.51	29723
2015-11-05	11.51	11.53	11.35	11.45	19250
2015-11-06	11.39	11.44	11.26	11.32	21037
2015-11-09	11.37	11.41	11.23	11.38	18702
2015-11-10	11.29	11.42	11.28	11.40	24063
2015-11-11	11.50	11.50	11.07	11.07	49631
2015-11-12	11.02	11.07	10.62	10.64	230076
2015-11-13	10.65	10.81	10.60	10.70	245872
2015-11-16	10.70	11.30	10.65	11.18	100013
2015-11-17	11.23	11.31	11.16	11.23	29835
2015-11-18	11.29	11.29	11.25	11.27	19445
2015-11-19	11.34	11.42	11.28	11.31	24335
2015-11-20	11.30	11.37	11.23	11.25	26214
2015-11-23	11.21	11.43	11.20	11.35	25671
2015-11-24	11.33	11.33	11.13	11.32	81447
2015-11-25	11.32	11.32	11.21	11.30	31839
2015-11-27	11.27	11.27	11.16	11.25	6923
2015-11-30	11.29	11.39	11.26	11.39	16039
2015-12-01	11.38	11.54	11.35	11.51	25078
2015-12-02	11.52	11.54	11.28	11.51	58304
2015-12-03	11.53	11.54	11.33	11.37	35261
2015-12-04	11.39	11.49	11.34	11.40	172544
2015-12-07	11.32	11.35	11.21	11.25	14629
2015-12-08	11.11	11.25	11.06	11.09	11970
2015-12-09	11.05	11.23	11.00	11.00	24127
2015-12-10	11.07	11.22	11.05	11.09	35520
2015-12-11	10.96	11.15	10.94	11.02	50232
2015-12-14	11.00	11.00	10.76	10.84	60948
2015-12-15	10.99	11.10	10.95	11.08	31438
2015-12-16	11.05	11.11	10.95	11.01	19676
2015-12-17	11.03	11.03	10.78	10.85	20243
2015-12-18	10.83	10.89	10.80	10.87	44469
2015-12-21	10.96	11.11	10.95	11.11	39714
2015-12-22	11.09	11.17	11.08	11.13	20907
2015-12-23	11.24	11.32	11.13	11.22	18305
2015-12-24	11.17	11.34	11.14	11.18	11104
2015-12-28	11.13	11.19	11.05	11.05	10068
2015-12-29	11.18	11.22	11.15	11.19	14007
2015-12-30	11.12	11.17	11.04	11.11	47723
2015-12-31	11.09	11.14	11.03	11.09	20949
2016-01-04	11.18	11.18	10.84	10.93	54691
2016-01-05	10.97	10.99	10.84	10.88	26143
2016-01-06	10.75	11.11	10.75	11.00	23325
2016-01-07	10.86	10.91	10.69	10.81	32984
2016-01-08	10.86	10.86	10.72	10.74	32323
2016-01-11	10.80	10.82	10.60	10.68	38038
2016-01-12	10.71	11.15	10.61	11.15	32021
2016-01-13	10.97	10.97	10.61	10.64	38247
2016-01-14	10.64	10.73	10.43	10.68	66785
2016-01-15	10.40	10.49	10.25	10.46	35741
2016-01-19	10.49	10.49	10.26	10.39	64547
2016-01-20	10.16	10.34	9.89	10.26	59320
2016-01-21	10.36	10.48	10.21	10.38	38484
2016-01-22	10.50	10.70	10.48	10.55	45436
2016-01-25	10.54	10.57	10.37	10.41	21462
2016-01-26	10.46	10.66	10.42	10.66	28015
2016-01-27	10.54	10.57	10.02	10.08	62026
2016-01-28	10.28	10.38	10.06	10.34	51729
2016-01-29	10.36	10.45	10.23	10.43	106061
2016-02-01	10.30	10.30	10.01	10.08	73849
2016-02-02	10.00	10.11	9.90	10.02	37212
2016-02-03	10.24	10.34	10.14	10.28	51951
2016-02-04	10.33	10.45	10.26	10.26	30933
2016-02-05	10.25	10.39	10.14	10.21	41626
2016-02-08	10.10	10.10	9.93	10.07	49474
2016-02-09	9.98	10.30	9.98	10.27	76679
2016-02-10	10.24	10.33	9.76	9.77	79964
2016-02-11	9.70	9.72	9.34	9.60	745716
2016-02-12	9.99	9.99	9.82	9.87	395546
2016-02-16	10.00	10.30	9.85	10.30	165705
2016-02-17	10.21	10.54	10.19	10.50	85155
2016-02-18	10.58	10.59	10.44	10.53	327861
2016-02-19	10.43	10.71	10.36	10.65	140797
2016-02-22	10.74	10.96	10.74	10.82	203172
2016-02-23	10.82	10.88	10.64	10.68	80996
2016-02-24	10.57	10.95	10.52	10.87	65253
2016-02-25	10.99	11.06	10.91	11.02	295020
2016-02-26	11.07	11.09	11.00	11.03	177085
2016-02-29	11.01	11.10	10.99	11.00	105640
2016-03-01	11.09	11.20	11.08	11.19	46266
2016-03-02	11.11	11.16	10.99	11.15	72233
2016-03-03	11.14	11.35	11.11	11.24	76107
2016-03-04	11.19	11.32	11.19	11.26	32480
2016-03-07	11.22	11.42	11.22	11.34	57141
2016-03-08	11.29	11.29	11.15	11.20	50931
2016-03-09	11.24	11.39	11.22	11.36	26678
2016-03-10	11.32	11.34	11.09	11.20	53907
2016-03-11	11.32	11.40	11.25	11.33	48738
2016-03-14	11.24	11.38	11.24	11.31	28129
2016-03-15	11.23	11.55	11.17	11.55	25976
2016-03-16	11.24	11.49	11.22	11.45	61806
2016-03-17	11.55	11.66	11.50	11.62	35218
2016-03-18	11.63	11.64	11.54	11.59	106526
2016-03-21	11.51	11.67	11.51	11.61	184746
2016-03-22	11.55	11.65	11.53	11.58	122611
2016-03-23	11.53	11.54	11.42	11.45	24120
2016-03-24	11.32	11.32	11.18	11.32	53790
2016-03-28	11.34	11.47	11.34	11.45	130075
2016-03-29	11.41	11.52	11.36	11.50	124024
2016-03-30	11.57	11.66	11.50	11.57	35910
2016-03-31	11.61	11.71	11.56	11.58	61513
2016-04-01	11.48	11.49	11.37	11.48	29346
2016-04-04	11.49	11.49	11.28	11.28	27291
2016-04-05	11.16	11.17	11.06	11.11	85182
2016-04-06	11.12	11.22	11.09	11.21	33638
2016-04-07	11.14	11.15	11.08	11.10	15413
2016-04-08	11.20	11.35	11.15	11.29	39336
2016-04-11	11.34	11.39	11.33	11.35	16582
2016-04-12	11.41	11.48	11.36	11.40	19750
2016-04-13	11.40	11.48	11.33	11.34	36900
2016-04-14	11.35	11.38	11.31	11.35	24874
2016-04-15	11.35	11.73	11.33	11.54	50347
2016-04-18	11.44	11.63	11.44	11.51	32628
2016-04-19	11.62	11.70	11.59	11.63	22781
2016-04-20	11.67	11.82	11.60	11.74	23907
2016-04-21	11.74	11.82	11.70	11.75	47944
2016-04-22	11.76	11.82	11.70	11.72	22751
2016-04-25	11.68	11.70	11.58	11.68	34137
2016-04-26	11.73	11.81	11.73	11.76	28435
2016-04-27	11.81	11.91	11.78	11.85	24905
2016-04-28	11.85	12.00	11.85	11.95	29231
2016-04-29	11.96	11.98	11.78	11.83	25809
2016-05-02	11.86	11.86	11.65	11.73	20768
2016-05-03	11.63	11.68	11.49	11.51	64395
2016-05-04	11.42	11.56	11.39	11.56	57698
2016-05-05	11.61	11.61	11.48	11.57	19362
2016-05-06	11.69	11.94	11.69	11.89	37285
2016-05-09	11.81	11.88	11.75	11.76	31489
2016-05-10	11.78	12.20	11.78	12.10	65794
2016-05-11	12.06	12.18	11.92	12.10	52626
2016-05-12	12.18	12.24	12.10	12.20	97753
2016-05-13	12.20	12.23	12.07	12.18	39156
2016-05-16	12.24	12.31	12.24	12.30	81900
2016-05-17	12.26	12.27	12.14	12.16	49260
2016-05-18	12.12	12.21	12.04	12.09	31727
2016-05-19	12.00	12.54	11.98	12.41	69736
2016-05-20	12.24	12.32	12.16	12.20	50980
2016-05-23	12.14	12.35	12.09	12.27	26009
2016-05-24	12.17	12.27	12.15	12.16	68061
2016-05-25	12.22	12.34	12.17	12.30	30131
2016-05-26	12.38	12.42	12.24	12.30	49908
2016-05-27	12.33	12.70	12.33	12.60	47392
2016-05-31	12.60	12.61	12.48	12.49	43994
2016-06-01	12.56	12.78	12.50	12.78	36962
2016-06-02	12.70	12.70	12.60	12.61	28459
2016-06-03	12.67	12.76	12.67	12.68	26739
2016-06-06	12.75	12.84	12.70	12.76	61823
2016-06-07	12.82	13.02	12.81	13.00	34613
2016-06-08	13.07	13.27	13.07	13.16	50080
2016-06-09	13.11	13.21	13.00	13.11	41964
2016-06-10	13.07	13.11	12.87	12.87	62615
2016-06-13	12.77	13.02	12.77	12.81	101791
2016-06-14	12.78	12.79	12.65	12.67	57340
2016-06-15	12.65	12.77	12.65	12.70	60161
2016-06-16	12.56	12.71	12.48	12.63	36909
2016-06-17	12.69	12.69	12.52	12.53	22656
2016-06-20	12.67	12.75	12.56	12.56	23234
2016-06-21	12.62	12.69	12.56	12.63	62474
2016-06-22	12.68	12.73	12.63	12.70	77272
2016-06-23	12.86	12.94	12.64	12.69	61425
2016-06-24	12.33	12.52	12.15	12.15	32036
2016-06-27	12.09	12.20	11.98	12.03	75662
2016-06-28	12.20	12.29	11.85	11.88	48611
2016-06-29	12.00	12.12	11.86	12.04	79209
2016-06-30	12.08	12.12	12.00	12.09	68256
2016-07-01	12.13	12.29	12.13	12.26	31058
2016-07-05	12.14	12.22	11.92	12.10	40318
2016-07-06	12.07	12.07	11.95	12.00	37418
2016-07-07	12.19	12.39	12.17	12.37	42552
2016-07-08	12.41	12.41	12.25	12.31	59893
2016-07-11	12.38	12.55	12.35	12.46	38286
2016-07-12	12.65	12.88	12.63	12.81	55626
2016-07-13	12.79	12.94	12.73	12.86	207546
2016-07-14	12.94	13.14	12.92	12.94	70312
2016-07-15	12.94	12.95	12.81	12.81	28327
2016-07-18	12.75	12.89	12.72	12.89	30911
2016-07-19	12.81	12.93	12.77	12.89	38671
2016-07-20	12.80	13.00	12.80	12.99	102044
2016-07-21	13.01	13.02	12.91	12.98	38995
2016-07-22	12.95	13.00	12.85	12.97	21867
2016-07-25	12.92	12.94	12.78	12.80	40667
2016-07-26	12.86	12.96	12.84	12.93	100319
2016-07-27	12.93	13.14	12.93	13.06	141077
2016-07-28	13.09	13.15	13.06	13.09	66689
2016-07-29	13.11	13.35	13.05	13.33	60557
2016-08-01	13.38	13.43	13.28	13.34	29692
2016-08-02	13.29	13.37	13.23	13.28	45832
2016-08-03	13.29	13.29	13.13	13.15	34469
2016-08-04	13.16	13.28	13.14	13.16	43192
2016-08-05	12.98	13.24	12.98	13.21	44960
2016-08-08	13.23	13.36	13.22	13.33	30877
2016-08-09	13.33	13.51	13.33	13.42	66037
2016-08-10	13.93	13.94	13.63	13.66	110774
2016-08-11	13.65	13.89	13.59	13.74	57385
2016-08-12	13.74	13.82	13.59	13.62	36903
2016-08-15	13.66	13.98	13.63	13.95	76670
2016-08-16	13.96	14.07	13.96	14.06	66244
2016-08-17	14.05	14.17	14.05	14.17	57111
2016-08-18	14.21	14.29	14.15	14.25	58191
2016-08-19	14.19	14.27	14.07	14.23	38233
2016-08-22	14.25	14.26	14.02	14.15	82698
2016-08-23	14.21	14.29	14.07	14.08	56207
2016-08-24	14.08	14.13	14.03	14.10	96055
2016-08-25	14.15	14.25	14.08	14.15	73408
2016-08-26	14.22	14.34	13.95	14.00	58402
2016-08-29	13.94	14.22	13.94	14.14	40679
2016-08-30	14.12	14.13	13.99	14.00	24500
2016-08-31	14.01	14.28	14.01	14.23	66646
2016-09-01	14.23	14.37	14.15	14.27	64431
2016-09-02	14.41	14.47	14.28	14.44	81311
2016-09-06	14.48	14.63	14.35	14.58	109879
2016-09-07	14.61	14.61	14.37	14.44	136265
2016-09-08	14.46	14.50	14.39	14.49	85473
2016-09-09	14.40	14.40	13.84	13.85	76121
2016-09-12	13.68	14.06	13.57	13.94	90318
2016-09-13	13.95	13.96	13.77	13.87	85141
2016-09-14	13.82	13.93	13.72	13.72	39941
2016-09-15	13.80	13.87	13.77	13.87	23046
2016-09-16	13.81	13.87	13.73	13.80	20991
2016-09-19	13.85	13.89	13.74	13.80	27245
2016-09-20	13.78	13.99	13.78	13.94	41269
2016-09-21	14.00	14.25	13.99	14.22	40211
2016-09-22	14.35	14.47	14.31	14.36	51756
2016-09-23	14.29	14.49	14.26	14.42	76789
2016-09-26	14.35	14.39	14.22	14.26	96775
2016-09-27	14.24	14.36	14.17	14.32	64343
2016-09-28	14.35	14.50	14.26	14.50	47039
2016-09-29	14.52	14.60	14.19	14.21	68831
2016-09-30	14.28	14.30	14.07	14.24	73538
2016-10-03	14.21	14.28	14.16	14.25	94372
2016-10-04	14.27	14.40	14.14	14.19	100827
2016-10-05	14.22	14.35	14.22	14.29	58584
2016-10-06	14.29	14.31	14.19	14.24	127424
2016-10-07	14.24	14.24	13.92	14.10	57426
2016-10-10	14.20	14.29	14.11	14.20	15528
2016-10-11	14.19	14.19	14.02	14.06	64838
2016-10-12	14.01	14.10	14.00	14.06	62066
2016-10-13	14.09	14.35	13.95	14.20	52607
2016-10-14	14.23	14.41	14.23	14.30	38073
2016-10-17	14.33	14.34	14.23	14.30	43594
2016-10-18	14.47	14.59	14.33	14.55	36531
2016-10-19	14.57	14.62	14.39	14.42	44684
2016-10-20	14.38	14.38	14.26	14.29	37176
2016-10-21	14.17	14.26	14.11	14.26	95118
2016-10-24	14.28	14.31	14.18	14.20	40658
2016-10-25	14.19	14.24	13.90	13.93	104919
2016-10-26	13.87	14.00	13.84	13.92	82457
2016-10-27	13.94	14.05	13.92	14.01	29318
2016-10-28	14.00	14.13	14.00	14.05	42508
2016-10-31	14.05	14.16	14.03	14.04	49354
2016-11-01	14.12	14.19	13.88	13.89	27118
2016-11-02	13.86	13.92	13.75	13.81	55516
2016-11-03	13.79	14.40	13.79	14.08	140414
2016-11-04	14.08	14.36	14.00	14.36	150829
2016-11-07	14.22	14.30	14.16	14.18	70069
2016-11-08	14.14	14.54	14.14	14.49	57488
2016-11-09	14.16	14.55	14.10	14.50	167759
2016-11-10	14.37	14.70	14.34	14.64	172531
2016-11-11	14.47	14.49	14.10	14.21	164939
2016-11-14	14.13	14.20	13.91	14.14	138845
2016-11-15	14.11	14.26	14.05	14.26	100256
2016-11-16	14.19	14.36	14.19	14.30	86926
2016-11-17	14.30	14.39	14.24	14.26	124020
2016-11-18	14.20	14.59	14.20	14.48	67264
2016-11-21	14.50	14.73	14.44	14.69	68589
2016-11-22	14.75	14.89	14.66	14.68	67157
2016-11-23	14.58	14.75	14.58	14.68	77298
2016-11-25	14.60	14.62	14.47	14.53	56184
2016-11-28	14.60	14.85	14.55	14.79	153056
2016-11-29	14.78	14.84	14.65	14.75	165738
2016-11-30	14.80	14.83	14.61	14.75	96918
2016-12-01	14.83	14.84	14.68	14.74	47583
2016-12-02	14.74	14.78	14.64	14.72	34847
2016-12-05	14.75	14.84	14.61	14.64	49765
2016-12-06	14.53	14.87	14.53	14.87	258029
2016-12-07	14.86	14.86	14.70	14.76	95047
2016-12-08	14.79	14.79	14.55	14.64	70695
2016-12-09	14.59	14.71	14.55	14.57	92381
2016-12-12	14.59	14.68	14.40	14.42	98894
2016-12-13	14.53	14.57	14.35	14.39	181321
2016-12-14	14.33	14.44	14.11	14.14	79034
2016-12-15	14.07	14.22	14.00	14.06	403107
2016-12-16	14.03	14.11	13.99	14.10	128779
2016-12-19	14.13	14.13	13.97	14.02	84004
2016-12-20	14.06	14.09	13.95	14.01	214148
2016-12-21	13.98	14.06	13.93	13.95	68047
2016-12-22	13.85	13.93	13.75	13.92	99513
2016-12-23	13.90	14.00	13.86	13.94	66308
2016-12-27	14.02	14.05	13.87	13.94	27865
2016-12-28	14.00	14.07	13.89	13.94	89875
2016-12-29	14.02	14.03	13.91	13.91	74174
2016-12-30	14.02	14.04	13.93	13.97	76806
2017-01-03	14.02	14.09	13.96	14.02	64145
2017-01-04	14.15	14.22	14.11	14.21	104626
2017-01-05	14.20	14.30	14.05	14.09	79301
2017-01-06	14.11	14.17	13.99	14.03	81001
2017-01-09	13.97	13.99	13.85	13.90	106714
2017-01-10	13.87	14.10	13.87	14.08	61728
2017-01-11	14.07	14.16	13.96	14.11	82094
2017-01-12	14.32	14.39	14.15	14.22	178010
2017-01-13	14.29	14.31	14.21	14.25	131402
2017-01-17	14.35	14.36	14.08	14.12	77957
2017-01-18	14.10	14.18	13.97	13.99	78873
2017-01-19	14.03	14.05	13.92	13.94	73973
2017-01-20	13.94	13.96	13.85	13.93	51281
2017-01-23	13.91	13.97	13.80	13.95	100512
2017-01-24	13.98	14.18	13.98	14.16	93257
2017-01-25	14.20	14.43	14.20	14.43	74335
2017-01-26	14.45	14.57	14.35	14.43	102609
2017-01-27	14.41	14.43	14.25	14.29	89088
2017-01-30	14.33	14.34	14.08	14.20	77815
2017-01-31	14.29	14.29	14.11	14.20	54899
2017-02-01	14.20	14.26	14.10	14.26	34874
2017-02-02	14.24	14.29	14.11	14.15	43873
2017-02-03	14.22	14.29	14.11	14.17	96344
2017-02-06	14.15	14.23	14.04	14.17	86710
2017-02-07	14.09	14.16	14.06	14.10	78374
2017-02-08	14.13	14.17	14.09	14.13	87458
2017-02-09	14.23	14.24	14.15	14.19	47501
2017-02-10	14.25	14.38	14.24	14.33	92309
2017-02-13	14.36	14.46	14.35	14.40	70081
2017-02-14	14.73	14.88	14.48	14.54	276360
2017-02-15	14.73	15.64	14.71	15.50	347547
2017-02-16	15.56	15.88	15.54	15.62	184712
2017-02-17	15.58	15.60	15.43	15.59	121311
2017-02-21	15.45	15.72	15.42	15.66	95797
2017-02-22	15.52	15.70	15.51	15.64	77903
2017-02-23	15.66	15.69	15.41	15.43	115136
2017-02-24	15.38	15.38	15.19	15.22	121290
2017-02-27	15.27	15.29	15.12	15.19	88803
2017-02-28	15.10	15.27	15.08	15.11	80939
2017-03-01	15.17	15.49	15.17	15.39	83021
2017-03-02	15.31	15.38	15.17	15.18	139777
2017-03-03	15.23	15.28	15.13	15.19	82470
2017-03-06	15.12	15.19	14.99	15.08	181911
2017-03-07	15.13	15.13	14.98	15.00	106895
2017-03-08	14.90	14.93	14.77	14.78	142811
2017-03-09	14.81	14.82	14.71	14.76	99345
2017-03-10	14.90	14.95	14.73	14.92	123481
2017-03-13	14.88	15.03	14.86	14.99	171057
2017-03-14	14.91	14.94	14.78	14.80	185006
2017-03-15	14.86	14.92	14.68	14.89	119868
2017-03-16	14.96	14.96	14.75	14.76	161720
2017-03-17	14.78	14.85	14.65	14.70	743466
2017-03-20	14.66	14.77	14.60	14.64	173740
2017-03-21	14.74	14.82	14.56	14.65	135821
2017-03-22	14.58	14.76	14.53	14.73	126923
2017-03-23	14.70	14.87	14.67	14.81	97180
2017-03-24	14.87	14.94	14.82	14.89	101534
2017-03-27	14.87	14.98	14.64	14.93	143062
2017-03-28	14.98	15.12	14.97	15.11	188576
2017-03-29	15.11	15.23	15.02	15.23	154024
2017-03-30	15.24	15.38	15.21	15.27	151315
2017-03-31	15.28	15.32	15.14	15.29	168099
2017-04-03	15.26	15.26	15.05	15.16	160348
2017-04-04	15.11	15.24	15.03	15.17	110264
2017-04-05	15.26	15.30	15.12	15.23	117335
2017-04-06	15.28	15.31	15.09	15.17	152122
2017-04-07	15.23	15.25	15.10	15.14	96929
2017-04-10	15.19	15.34	15.16	15.28	116076
2017-04-11	15.28	15.37	15.24	15.33	69015
2017-04-12	15.36	15.47	15.33	15.40	180152
2017-04-13	15.39	15.42	15.11	15.15	121546
2017-04-17	15.20	15.32	15.15	15.32	55184
2017-04-18	15.23	15.24	15.13	15.20	76094
2017-04-19	15.16	15.21	15.06	15.16	159227
2017-04-20	15.16	15.31	15.16	15.27	112912
2017-04-21	15.27	15.32	15.19	15.21	231289
2017-04-24	15.37	15.47	15.35	15.38	121206
2017-04-25	15.33	15.43	15.29	15.39	159967
2017-04-26	15.33	15.50	15.32	15.35	106365
2017-04-27	15.36	15.44	15.15	15.19	112750
2017-04-28	15.20	15.29	15.09	15.27	137619
2017-05-01	15.31	15.41	15.23	15.31	97443
2017-05-02	15.29	15.69	15.27	15.68	208902
2017-05-03	15.69	15.69	15.54	15.57	214257
2017-05-04	15.60	15.70	15.55	15.62	162177
2017-05-05	15.70	15.94	15.63	15.92	130417
2017-05-08	15.92	15.92	15.82	15.85	196930
2017-05-09	15.88	16.00	15.86	15.93	417830
2017-05-10	15.97	16.01	15.70	15.81	442034
2017-05-11	15.73	15.78	15.60	15.70	680893
2017-05-12	15.68	15.75	15.58	15.60	86616
2017-05-15	15.67	15.87	15.66	15.83	156601
2017-05-16	15.81	15.90	15.75	15.83	200073
2017-05-17	15.69	15.70	15.44	15.46	172531
2017-05-18	15.39	15.54	15.28	15.50	202243
2017-05-19	15.56	15.75	15.53	15.73	85586
2017-05-22	15.85	15.93	15.72	15.85	64252
2017-05-23	15.88	15.88	15.71	15.76	141689
2017-05-24	15.79	15.97	15.74	15.95	189731
2017-05-25	16.03	16.11	15.93	16.10	149610
2017-05-26	16.11	16.32	16.10	16.27	247648
2017-05-30	16.29	16.59	16.29	16.51	378779
2017-05-31	16.15	16.33	15.99	16.13	517281
2017-06-01	16.09	16.38	16.05	16.14	395258
2017-06-02	16.12	16.37	15.97	16.28	266712
2017-06-05	16.24	16.67	16.24	16.61	746523
2017-06-06	16.59	16.61	16.47	16.54	461158
2017-06-07	16.39	16.54	16.39	16.39	274761
2017-06-08	16.39	16.48	16.35	16.45	347290
2017-06-09	16.47	16.68	16.38	16.48	362087
2017-06-12	16.53	16.57	16.38	16.45	265021
2017-06-13	16.56	16.70	16.55	16.61	258367
2017-06-14	16.64	16.68	16.51	16.55	213079
2017-06-15	16.44	16.53	16.26	16.49	275178
2017-06-16	16.57	16.65	16.46	16.61	330989
2017-06-19	16.61	16.76	16.56	16.73	244618
2017-06-20	16.73	16.95	16.60	16.63	246865
2017-06-21	16.70	16.85	16.56	16.73	449087
2017-06-22	16.78	16.88	16.61	16.75	385058
2017-06-23	16.65	16.87	16.63	16.75	300877
2017-06-26	16.83	16.91	16.72	16.81	172442
2017-06-27	16.78	16.99	16.76	16.93	329842
2017-06-28	17.13	17.37	17.07	17.27	310131
2017-06-29	17.28	17.28	16.94	17.04	334677
2017-06-30	17.14	17.30	17.10	17.24	265890
2017-07-03	17.38	17.38	17.16	17.18	81631
2017-07-05	17.29	17.50	17.24	17.45	382239
2017-07-06	17.42	17.49	17.23	17.28	300138
2017-07-07	17.41	17.51	17.30	17.49	254949
2017-07-10	17.51	17.72	17.49	17.64	491519
2017-07-11	17.66	17.66	17.45	17.56	879650
2017-07-12	17.64	17.88	17.59	17.76	450152
2017-07-13	17.80	17.80	17.64	17.69	230135
2017-07-14	17.71	17.74	17.64	17.69	100959
2017-07-17	17.68	17.75	17.55	17.57	188907
2017-07-18	17.66	17.66	17.41	17.48	164895
2017-07-19	17.60	17.63	17.55	17.59	174351
2017-07-20	17.56	17.60	17.49	17.50	263412
2017-07-21	17.52	17.54	17.39	17.43	174890
2017-07-24	17.43	17.43	17.33	17.40	250364
2017-07-25	17.43	17.48	17.24	17.24	243237
2017-07-26	17.24	17.24	17.06	17.12	324759
2017-07-27	17.14	17.15	16.66	16.69	544989
2017-07-28	16.68	16.90	16.67	16.87	332296
2017-07-31	16.92	17.02	16.87	16.97	186718
2017-08-01	17.00	17.11	16.83	16.98	186006
2017-08-02	16.96	17.17	16.94	17.15	170161
2017-08-03	17.13	17.23	17.00	17.07	251083
2017-08-04	17.05	17.06	16.86	17.00	145946
2017-08-07	17.01	17.12	16.96	17.07	99790
2017-08-08	17.00	17.17	16.97	17.13	164411
2017-08-09	17.06	17.17	17.04	17.15	188232
2017-08-10	17.10	17.25	16.49	16.55	390587
2017-08-11	16.44	16.93	16.22	16.55	291755
2017-08-14	16.55	16.63	16.37	16.39	227444
2017-08-15	16.38	16.43	16.24	16.41	273912
2017-08-16	16.47	16.50	16.39	16.43	170444
2017-08-17	16.43	16.60	16.43	16.51	223185
2017-08-18	16.59	16.64	16.31	16.32	165433
2017-08-21	16.33	16.40	16.21	16.29	156617
2017-08-22	16.34	16.36	16.24	16.26	186125
2017-08-23	16.22	16.29	16.09	16.09	358979
2017-08-24	16.19	16.19	16.04	16.05	274861
2017-08-25	16.11	16.29	16.11	16.17	135298
2017-08-28	16.25	16.26	15.95	15.98	263433
2017-08-29	15.87	15.97	15.66	15.96	448553
2017-08-30	16.33	16.74	16.27	16.37	518088
2017-08-31	16.48	16.54	16.36	16.52	304320
2017-09-01	16.62	16.72	16.51	16.53	163707
2017-09-05	16.55	16.63	16.38	16.58	404866
2017-09-06	16.58	16.95	16.55	16.70	320238
2017-09-07	16.78	16.80	16.50	16.57	295498
2017-09-08	16.60	16.64	16.46	16.49	806826
2017-09-11	16.45	16.68	16.44	16.54	306004
2017-09-12	16.57	16.75	16.48	16.75	240849
2017-09-13	16.75	16.79	16.61	16.58	282319
2017-09-14	16.44	16.47	16.17	16.28	384560
2017-09-15	16.25	16.47	16.25	16.45	300330
2017-09-18	16.47	16.61	16.43	16.52	203953
2017-09-19	16.55	16.56	16.44	16.49	253584
2017-09-20	16.50	16.60	16.39	16.60	501363
2017-09-21	16.57	16.78	16.52	16.73	188874
2017-09-22	16.72	16.83	16.60	16.67	253236
2017-09-25	16.73	16.88	16.68	16.86	450015
2017-09-26	16.89	16.97	16.62	16.95	814350
2017-09-27	16.95	17.26	16.95	17.25	743319
2017-09-28	17.26	17.38	17.17	17.36	851160
2017-09-29	17.37	17.65	17.37	17.53	928880
2017-10-02	17.51	17.68	17.50	17.55	333151
2017-10-03	17.56	17.65	17.50	17.57	317370
2017-10-04	17.62	17.64	17.37	17.44	226919
2017-10-05	17.37	17.45	17.16	17.22	265581
2017-10-06	17.21	17.29	17.16	17.21	138063
2017-10-09	17.30	17.36	17.19	17.30	2208959
2017-10-10	17.29	17.38	17.20	17.34	346659
2017-10-11	17.38	17.41	17.21	17.26	219157
2017-10-12	17.23	17.33	17.20	17.23	196902
2017-10-13	17.30	17.83	17.27	17.79	784501
2017-10-16	17.77	17.77	17.43	17.56	317937
2017-10-17	17.54	17.55	17.35	17.45	252865
2017-10-18	17.49	17.68	17.46	17.61	227840
2017-10-19	17.56	17.59	17.37	17.42	207290
2017-10-20	17.36	17.47	17.36	17.43	252900
2017-10-23	17.47	17.48	17.23	17.28	154046
2017-10-24	17.32	17.36	17.14	17.32	434669
2017-10-25	17.32	17.34	17.04	17.18	202097
2017-10-26	17.20	17.34	17.14	17.30	190441
2017-10-27	17.35	17.66	17.17	17.61	555056
2017-10-30	17.55	17.62	17.50	17.54	255272
2017-10-31	17.51	17.74	17.51	17.71	203932
2017-11-01	17.70	18.17	17.67	18.08	566042
2017-11-02	18.06	18.19	17.91	18.11	345011
2017-11-03	18.16	18.25	18.03	18.08	209913
2017-11-06	18.07	18.22	18.05	18.13	165798
2017-11-07	18.09	18.09	17.89	17.96	259373
2017-11-08	18.06	18.21	17.98	18.08	307603
2017-11-09	18.07	18.23	17.97	18.04	226447
2017-11-10	18.02	18.02	17.11	17.44	654911
2017-11-13	17.38	17.66	17.27	17.57	324860
2017-11-14	17.63	17.66	17.27	17.45	459382
2017-11-15	17.41	17.41	17.19	17.30	239090
2017-11-16	17.38	17.94	17.34	17.78	466498
2017-11-17	17.73	17.78	17.57	17.75	171767
2017-11-20	17.76	17.87	17.66	17.81	195288
2017-11-21	17.86	17.94	17.78	17.80	327378
2017-11-22	17.89	17.90	17.74	17.82	172444
2017-11-24	17.86	17.95	17.75	17.93	84921
2017-11-27	17.99	18.03	17.77	17.89	210993
2017-11-28	17.84	17.88	17.68	17.76	202726
2017-11-29	17.71	17.77	17.50	17.54	239586
2017-11-30	17.59	17.71	17.51	17.69	309325
2017-12-01	17.79	18.01	17.60	17.87	322308
2017-12-04	18.01	18.01	17.79	17.83	228883
2017-12-05	17.91	17.93	17.38	17.39	520643
2017-12-06	17.35	17.57	17.30	17.40	440870
2017-12-07	17.33	17.46	17.33	17.44	289818
2017-12-08	17.47	17.51	17.27	17.46	301757
2017-12-11	17.43	17.44	17.25	17.43	273556
2017-12-12	17.44	17.55	17.38	17.43	190115
2017-12-13	17.49	17.70	17.47	17.53	300261
2017-12-14	17.56	17.61	17.32	17.46	505616
2017-12-15	17.53	17.70	17.46	17.48	345025
2017-12-18	17.58	17.63	17.48	17.55	315533
2017-12-19	17.51	17.72	17.48	17.65	250923
2017-12-20	17.70	18.14	17.70	18.07	325368
2017-12-21	18.18	18.37	18.07	18.18	341627
2017-12-22	18.09	18.50	18.09	18.46	280666
2017-12-26	18.49	18.59	18.36	18.42	120404
2017-12-27	18.43	18.51	18.35	18.41	137305
2017-12-28	18.50	18.59	18.41	18.55	167475
2017-12-29	18.60	18.61	18.54	18.56	176113
2018-01-02	18.68	18.81	18.60	18.75	274296
2018-01-03	18.78	18.79	18.51	18.63	247113
2018-01-04	18.68	18.82	18.68	18.79	243589
2018-01-05	18.94	18.98	18.83	18.93	286960
2018-01-08	18.96	18.99	18.86	18.90	163952
2018-01-09	18.88	19.00	18.83	18.84	253966
2018-01-10	18.82	18.85	18.61	18.72	328003
2018-01-11	18.76	18.80	18.60	18.62	241173
2018-01-12	18.69	18.79	18.64	18.76	196817
2018-01-16	18.79	18.87	18.59	18.70	275948
2018-01-17	18.72	18.82	18.53	18.65	233795
2018-01-18	18.63	18.67	18.50	18.62	169019
2018-01-19	18.53	18.78	18.53	18.60	202052
2018-01-22	18.57	18.63	18.37	18.54	191750
2018-01-23	18.55	18.55	18.32	18.40	225794
2018-01-24	18.47	18.61	18.26	18.42	200399
2018-01-25	18.51	18.69	18.38	18.54	332203
2018-01-26	18.60	18.72	18.49	18.64	252896
2018-01-29	18.56	18.59	18.46	18.48	215068
2018-01-30	18.44	18.52	18.33	18.43	190586
2018-01-31	18.56	18.61	18.40	18.45	202924
2018-02-01	18.37	18.52	18.26	18.48	158838
2018-02-02	18.33	18.36	17.96	17.97	219156
2018-02-05	17.71	17.79	17.33	17.37	378541
2018-02-06	16.91	17.59	16.84	17.52	320938
2018-02-07	17.52	17.88	17.51	17.74	257211
2018-02-08	17.74	17.78	17.31	17.31	332072
2018-02-09	17.43	17.81	17.25	17.43	304946
2018-02-12	18.07	18.58	18.06	18.40	626552
2018-02-13	18.42	18.53	18.33	18.51	238491
2018-02-14	18.44	18.55	18.21	18.48	377687
2018-02-15	18.72	18.74	18.41	18.68	233107
2018-02-16	18.64	19.11	18.56	18.77	383546
2018-02-20	18.65	18.78	18.38	18.43	273822
2018-02-21	18.37	18.55	18.33	18.34	301260
2018-02-22	18.47	18.69	18.42	18.47	268541
2018-02-23	18.54	18.66	18.50	18.59	180841
2018-02-26	18.60	18.69	18.47	18.61	256276
2018-02-27	18.60	18.75	18.49	18.57	228311
2018-02-28	18.54	18.64	18.40	18.42	238841
2018-03-01	18.45	18.45	18.04	18.11	246907
2018-03-02	17.91	18.10	17.74	18.09	196950
2018-03-05	17.94	18.05	17.85	18.02	157102
2018-03-06	18.10	18.13	17.99	18.06	150902
2018-03-07	17.94	18.18	17.90	18.15	232641
2018-03-08	18.18	18.35	18.13	18.31	232981
2018-03-09	18.44	18.69	18.34	18.56	207455
2018-03-12	18.60	18.76	18.45	18.53	204856
2018-03-13	18.58	18.61	18.33	18.34	186124
2018-03-14	18.40	18.46	18.31	18.35	196418
2018-03-15	18.28	18.35	18.14	18.19	197544
2018-03-16	18.20	18.33	18.06	18.12	305492
2018-03-19	18.07	18.23	18.02	18.14	191369
2018-03-20	18.14	18.34	18.12	18.19	497618
2018-03-21	18.21	18.32	18.01	18.23	388063
2018-03-22	18.11	18.17	17.74	17.74	216476
2018-03-23	17.88	17.99	17.71	17.73	239317
2018-03-26	17.81	17.91	17.76	17.90	283834
2018-03-27	17.99	18.27	17.87	18.02	267064
2018-03-28	18.10	18.30	18.03	18.20	279160
2018-03-29	18.38	18.62	18.36	18.59	203501
2018-04-02	18.70	18.76	18.38	18.50	258818
2018-04-03	18.72	19.28	18.70	19.21	544638
2018-04-04	18.98	19.17	18.79	19.17	285909
2018-04-05	19.16	19.24	19.00	19.10	250741
2018-04-06	19.03	19.14	18.70	18.75	170617
2018-04-09	18.82	19.04	18.77	18.77	161558
2018-04-10	19.10	19.10	18.93	19.02	159547
2018-04-11	19.02	19.40	18.96	19.29	233695
2018-04-12	19.37	19.53	19.34	19.49	227476
2018-04-13	19.49	19.51	19.31	19.33	166306
2018-04-16	19.49	19.51	19.38	19.48	97595
2018-04-17	19.58	19.81	19.54	19.74	232603
2018-04-18	19.83	19.95	19.72	19.74	232992
2018-04-19	19.61	19.61	19.38	19.43	185618
2018-04-20	19.40	19.43	19.32	19.38	149718
2018-04-23	19.30	19.34	19.22	19.32	281901
2018-04-24	19.40	19.51	19.15	19.21	268930
2018-04-25	19.24	19.24	18.91	18.97	211408
2018-04-26	19.03	19.03	18.95	18.98	158375
2018-04-27	19.04	19.04	18.87	18.95	99458
2018-04-30	18.99	19.09	18.88	18.95	225430
2018-05-01	18.91	18.91	18.72	18.81	176853
2018-05-02	18.76	18.91	18.63	18.64	148821
2018-05-03	18.65	18.70	18.36	18.58	202207
2018-05-04	18.52	18.82	18.35	18.75	173223
2018-05-07	18.84	18.91	18.48	18.84	237809
2018-05-08	18.84	18.87	18.68	18.79	133111
2018-05-09	18.84	18.95	18.79	18.91	122967
2018-05-10	19.04	19.19	19.01	19.14	164721
2018-05-11	19.11	19.23	19.02	19.09	147926
2018-05-14	19.14	19.34	19.08	19.22	164064
2018-05-15	19.07	19.20	19.01	19.10	92590
2018-05-16	19.17	19.39	19.13	19.19	151514
2018-05-17	19.19	19.23	19.06	19.10	144667
2018-05-18	18.94	19.33	18.91	19.30	228222
2018-05-21	19.47	19.49	19.36	19.44	78901
2018-05-22	19.37	19.81	19.36	19.58	275492
2018-05-23	19.50	19.63	19.41	19.62	137367
2018-05-24	19.53	19.60	19.30	19.56	129406
2018-05-25	19.67	20.88	19.62	20.47	371849
2018-05-29	20.41	20.54	20.34	20.36	257408
2018-05-30	20.46	21.33	20.33	21.33	284605
2018-05-31	21.17	21.39	20.93	21.05	191504
2018-06-01	21.16	21.27	20.93	21.16	147222
2018-06-04	21.14	21.24	21.07	21.17	70259
2018-06-05	20.98	21.19	20.87	21.14	188006
2018-06-06	21.27	21.40	21.15	21.33	114983
2018-06-07	21.43	21.43	21.20	21.31	87029
2018-06-08	21.28	21.40	21.17	21.37	86670
2018-06-11	21.19	21.44	21.17	21.29	126972
2018-06-12	21.36	21.50	21.20	21.48	92648
2018-06-13	21.52	21.70	21.29	21.33	180371
2018-06-14	21.26	21.26	20.92	21.01	165359
2018-06-15	20.95	21.04	20.69	20.97	471032
2018-06-18	20.89	20.96	20.75	20.80	143647
2018-06-19	20.43	20.62	20.37	20.55	361677
2018-06-20	20.64	20.64	20.39	20.54	195861
2018-06-21	20.54	20.54	20.22	20.23	127411
2018-06-22	20.34	20.37	20.21	20.34	97134
2018-06-25	20.27	20.30	19.91	20.05	168291
2018-06-26	20.03	20.46	20.03	20.27	189541
2018-06-27	20.28	20.42	20.17	20.18	159119
2018-06-28	20.24	20.59	20.22	20.34	181857
2018-06-29	20.37	20.88	20.37	20.77	219792
2018-07-02	20.60	20.66	20.40	20.59	86798
2018-07-03	20.78	20.91	20.71	20.86	130903
2018-07-05	20.91	21.07	20.81	21.00	160693
2018-07-06	21.00	21.15	20.90	21.07	148909
2018-07-09	21.19	21.37	21.04	21.09	121850
2018-07-10	21.14	21.28	20.98	21.09	93244
2018-07-11	20.88	20.99	20.61	20.63	138845
2018-07-12	20.74	21.08	20.69	20.98	97829
2018-07-13	20.85	21.03	20.79	20.86	84916
2018-07-16	20.96	21.16	20.93	21.09	101126
2018-07-17	20.99	21.07	20.84	21.00	65055
2018-07-18	20.99	21.01	20.83	20.98	97323
2018-07-19	20.85	20.88	20.75	20.79	89173
2018-07-20	20.91	21.11	20.87	20.98	85839
2018-07-23	20.93	20.93	20.55	20.62	96404
2018-07-24	20.66	20.78	20.53	20.63	104616
2018-07-25	20.65	20.71	20.51	20.60	98226
2018-07-26	20.55	20.74	20.53	20.67	94592
2018-07-27	20.73	20.81	20.58	20.63	99620
2018-07-30	20.66	20.70	20.24	20.27	104433
2018-07-31	20.37	20.86	20.37	20.85	155978
2018-08-01	21.09	21.31	20.68	20.81	142063
2018-08-02	20.72	21.09	20.66	21.04	96551
2018-08-03	21.09	21.18	20.97	21.06	79410
2018-08-06	21.08	21.08	20.86	20.91	78045
2018-08-07	21.04	21.13	20.37	20.46	167810
2018-08-08	20.80	21.00	20.52	20.98	205249
2018-08-09	21.04	21.04	20.80	20.83	119264
2018-08-10	20.65	20.70	20.16	20.37	249755
2018-08-13	20.40	20.63	20.18	20.34	191713
2018-08-14	20.00	20.07	19.19	19.87	258290
2018-08-15	19.60	19.60	19.27	19.48	194405
2018-08-16	19.63	20.13	19.63	19.85	175323
2018-08-17	19.96	20.17	19.80	20.10	137463
2018-08-20	20.19	20.60	20.04	20.32	182828
2018-08-21	20.39	20.40	19.96	20.00	199327
2018-08-22	20.00	20.26	19.99	20.05	126211
2018-08-23	20.00	20.00	19.83	19.87	77591
2018-08-24	19.95	20.09	19.86	19.97	87811
2018-08-27	20.13	20.21	20.06	20.08	92291
2018-08-28	20.22	20.25	19.99	20.02	116738
2018-08-29	20.02	20.22	19.96	20.09	128892
2018-08-30	20.03	20.20	20.00	20.14	88543
2018-08-31	20.00	20.11	19.86	19.96	105615
2018-09-04	19.75	19.82	19.34	19.73	108351
2018-09-05	19.75	20.08	19.71	19.85	135286
2018-09-06	19.84	20.43	19.77	20.35	262768
2018-09-07	20.27	20.39	19.90	20.12	120730
2018-09-10	20.16	20.44	20.13	20.25	125814
2018-09-11	20.16	20.67	20.16	20.63	158774
2018-09-12	20.70	20.83	20.39	20.61	182907
2018-09-13	20.63	20.76	20.26	20.33	148188
2018-09-14	20.39	20.42	20.23	20.26	81666
2018-09-17	20.29	20.39	20.10	20.13	124464
2018-09-18	20.05	20.42	20.05	20.35	77129
2018-09-19	20.39	20.48	20.28	20.34	79085
2018-09-20	20.46	20.56	20.34	20.40	71558
2018-09-21	20.48	20.50	20.33	20.43	112865
2018-09-24	20.29	20.37	20.08	20.10	87963
2018-09-25	20.17	20.27	20.07	20.09	114292
2018-09-26	20.23	20.40	20.07	20.17	119568
2018-09-27	20.21	20.37	20.18	20.23	95184
2018-09-28	20.33	20.42	20.23	20.32	263800
2018-10-01	20.57	20.77	20.14	20.18	180341
2018-10-02	20.11	20.11	19.77	19.81	298431
2018-10-03	19.90	20.31	19.86	20.20	228065
2018-10-04	20.13	20.20	19.66	19.78	310802
2018-10-05	19.74	19.99	19.70	19.78	164493
2018-10-08	19.76	19.97	19.50	19.61	80045
2018-10-09	19.55	19.64	19.38	19.47	101739
2018-10-10	19.38	19.45	18.84	18.96	192715
2018-10-11	18.72	19.04	18.57	18.60	145279
2018-10-12	18.81	18.91	18.64	18.86	344184
2018-10-15	18.94	19.04	18.77	18.94	118213
2018-10-16	19.08	19.14	18.93	19.14	145463
2018-10-17	19.14	19.17	18.76	18.81	165033
2018-10-18	18.77	18.81	18.60	18.74	157536
2018-10-19	18.74	18.81	18.24	18.35	167364
2018-10-22	18.33	18.79	18.30	18.73	164128
2018-10-23	18.51	18.54	18.20	18.45	147673
2018-10-24	18.43	18.59	17.77	17.78	286381
2018-10-25	17.62	17.91	16.96	17.75	196446
2018-10-26	17.57	17.88	17.50	17.81	118844
2018-10-29	17.89	18.07	17.41	17.51	177411
2018-10-30	17.49	17.55	17.29	17.53	273455
2018-10-31	17.59	17.83	17.55	17.65	219627
2018-11-01	17.85	17.89	17.72	17.84	110066
2018-11-02	17.92	18.06	17.89	18.02	163351
2018-11-05	17.99	18.21	17.98	18.17	152969
2018-11-06	18.21	18.34	17.93	18.05	150254
2018-11-07	18.19	18.30	18.07	18.24	105301
2018-11-08	18.33	18.65	18.22	18.42	119639
2018-11-09	18.40	18.64	18.24	18.46	171728
2018-11-12	18.60	18.60	18.26	18.29	180048
2018-11-13	18.27	18.58	18.06	18.45	232924
2018-11-14	18.87	20.08	18.87	20.04	297970
2018-11-15	19.95	20.28	19.80	20.08	168676
2018-11-16	20.02	20.12	19.83	19.89	147910
2018-11-19	19.85	19.97	19.71	19.94	205108
2018-11-20	19.72	19.96	19.51	19.74	167074
2018-11-21	19.82	19.98	19.60	19.84	192017
2018-11-23	19.86	20.16	19.85	20.13	91659
2018-11-26	20.31	20.31	19.98	20.05	270307
2018-11-27	19.95	20.08	19.75	19.96	125897
2018-11-28	19.90	19.98	19.65	19.90	163699
2018-11-29	19.91	20.23	19.88	20.02	115725
2018-11-30	20.01	20.37	19.92	20.29	206097
2018-12-03	20.41	20.73	20.10	20.27	313849
2018-12-04	20.25	20.26	19.91	20.06	207813
2018-12-06	19.56	19.66	19.35	19.61	169168
2018-12-07	19.72	19.78	19.29	19.33	161997
2018-12-10	19.22	19.40	18.97	19.24	150714
2018-12-11	19.50	19.56	19.38	19.48	222674
2018-12-12	19.76	19.96	19.62	19.62	105160
2018-12-13	19.69	19.83	19.39	19.44	174867
2018-12-14	19.33	19.55	19.27	19.51	163707
2018-12-17	19.40	19.44	18.48	18.53	366755
2018-12-18	18.70	19.18	18.70	18.98	240149
2018-12-19	19.05	19.41	18.87	18.89	282358
2018-12-20	18.82	19.16	18.80	19.08	214203
2018-12-21	18.98	19.05	18.41	18.45	322676
2018-12-24	18.45	18.45	18.07	18.11	82363
2018-12-26	18.06	18.44	17.82	18.40	110613
2018-12-27	18.20	18.35	18.01	18.34	128767
2018-12-28	18.37	18.56	18.19	18.21	226097
2018-12-31	18.30	18.49	18.30	18.35	184283
2019-01-02	18.23	18.61	18.23	18.57	118456
2019-01-03	18.56	18.56	18.20	18.36	98057
2019-01-04	18.59	18.78	18.41	18.72	122927
2019-01-07	18.82	19.26	18.74	19.20	187749
2019-01-08	19.32	19.71	19.29	19.57	190000
2019-01-09	19.70	19.87	19.53	19.83	168524
2019-01-10	19.82	19.93	19.55	19.89	118588
2019-01-11	19.79	19.86	19.58	19.68	140643
2019-01-14	19.59	19.76	19.57	19.72	100044
2019-01-15	19.76	19.82	19.59	19.75	80864
2019-01-16	19.74	19.93	19.74	19.87	82872
2019-01-17	19.75	20.05	19.66	19.99	64018
2019-01-18	20.08	20.31	19.92	20.29	109334
2019-01-22	20.21	20.27	20.04	20.23	100712
2019-01-23	20.30	20.57	20.22	20.56	239105
2019-01-24	20.56	20.89	20.52	20.72	144307
2019-01-25	20.97	21.01	20.79	20.96	82605
2019-01-28	20.80	20.96	20.76	20.89	81383
2019-01-29	20.89	21.11	20.87	21.05	96818
2019-01-30	21.19	21.43	21.07	21.41	151824
2019-01-31	21.47	21.47	21.20	21.27	205713
2019-02-01	21.36	21.43	21.25	21.38	80556
2019-02-04	21.30	21.35	20.93	21.01	212991
2019-02-05	20.97	21.25	20.86	21.23	157595
2019-02-06	21.08	21.14	20.92	21.04	207217
2019-02-07	20.91	21.17	20.86	21.14	170627
2019-02-08	20.58	21.13	20.41	20.81	170813
2019-02-11	20.87	20.91	20.41	20.50	233119
2019-02-12	20.64	21.00	20.63	20.99	152408
2019-02-13	21.00	21.02	20.68	20.72	104215
2019-02-14	20.58	21.13	20.52	21.09	140802
2019-02-15	21.14	21.22	21.02	21.04	262499
2019-02-19	21.00	21.10	20.93	20.95	166790
2019-02-20	21.01	21.41	20.98	21.32	373846
2019-02-21	21.30	21.36	21.10	21.14	193926
2019-02-22	21.22	21.39	21.02	21.36	180168
2019-02-25	21.47	21.63	21.22	21.24	170247
2019-02-26	21.18	21.38	21.15	21.21	89892
2019-02-27	21.14	21.18	20.90	21.13	164806
2019-02-28	21.14	21.33	21.07	21.11	141851
2019-03-01	21.14	21.27	20.96	21.07	159001
2019-03-04	21.13	21.22	20.85	21.01	129188
2019-03-05	21.04	21.04	20.83	21.00	133967
2019-03-06	20.92	21.03	20.79	20.92	107058
2019-03-07	20.89	20.89	20.72	20.83	154338
2019-03-08	20.83	20.83	20.66	20.80	92652
2019-03-11	20.80	21.23	20.80	21.19	178602
2019-03-12	21.19	21.47	21.19	21.37	222047
2019-03-13	21.44	21.48	21.11	21.27	135785
2019-03-14	21.38	21.85	21.38	21.70	335408
2019-03-15	21.72	21.95	21.64	21.92	370808
2019-03-18	21.90	21.96	21.78	21.93	125843
2019-03-19	22.10	22.35	22.05	22.31	198564
2019-03-20	22.30	22.37	22.14	22.19	161308
2019-03-21	22.13	22.18	22.02	22.13	115661
2019-03-22	22.10	22.16	21.98	22.01	106935
2019-03-25	22.01	22.18	21.91	22.17	109321
2019-03-26	22.26	22.35	22.14	22.30	136116
2019-03-27	22.35	22.41	22.21	22.29	189382
2019-03-28	22.25	22.31	22.14	22.18	115934
2019-03-29	22.34	22.37	22.10	22.15	143217
2019-04-01	22.24	22.52	22.18	22.47	196634
2019-04-02	22.50	22.66	22.29	22.64	132092
2019-04-03	22.72	22.83	22.52	22.57	99394
2019-04-04	22.55	22.70	22.29	22.42	109598
2019-04-05	22.35	22.55	22.35	22.49	185528
2019-04-08	22.52	22.54	22.32	22.51	97769
2019-04-09	22.52	22.63	22.44	22.57	70436
2019-04-10	22.64	22.86	22.58	22.81	130104
2019-04-11	22.81	22.85	22.63	22.74	114621
2019-04-12	22.93	22.95	22.71	22.75	103803
2019-04-15	22.80	22.90	22.75	22.83	79646
2019-04-16	22.81	22.86	22.68	22.73	98073
2019-04-17	22.86	22.88	22.68	22.74	103447
2019-04-18	22.65	22.93	22.58	22.92	83143
2019-04-22	22.92	23.22	22.91	23.15	82704
2019-04-23	23.31	23.62	23.25	23.27	191679
2019-04-24	23.28	23.33	23.01	23.04	117212
2019-04-25	23.00	23.25	22.82	23.22	108288
2019-04-26	22.62	22.93	22.40	22.86	206304
2019-04-29	22.72	23.02	22.62	22.86	157095
2019-04-30	22.88	23.35	22.80	23.29	112017
2019-05-01	23.42	23.52	23.20	23.21	110386
2019-05-02	23.17	23.47	23.14	23.46	77493
2019-05-03	23.46	23.64	23.37	23.55	67230
2019-05-06	23.28	23.57	23.20	23.52	58215
2019-05-07	23.28	23.48	23.28	23.31	129739
2019-05-08	23.39	23.49	23.27	23.28	154179
2019-05-09	23.20	23.33	23.03	23.17	113803
2019-05-10	23.21	23.41	23.11	23.35	135936
2019-05-13	23.08	23.23	23.00	23.13	131290
2019-05-14	23.15	23.51	23.09	23.48	111224
2019-05-15	23.37	23.74	23.36	23.55	143515
2019-05-16	23.64	23.77	23.54	23.77	199123
2019-05-17	24.49	27.42	24.45	27.25	1203039
2019-05-20	27.29	27.41	26.45	26.67	388577
2019-05-21	26.43	26.63	26.25	26.38	497544
2019-05-22	26.30	26.34	25.32	25.72	372424
2019-05-23	25.42	25.42	24.95	25.11	262825
2019-05-24	25.07	25.48	24.99	25.18	171125
2019-05-28	25.43	25.58	25.11	25.29	249953
2019-05-29	25.21	25.45	24.77	24.91	183117
2019-05-30	24.92	25.41	24.92	25.34	178143
2019-05-31	25.15	25.52	24.95	25.49	156820
2019-06-03	25.58	25.94	25.54	25.91	178460
2019-06-04	26.00	26.61	25.88	26.57	246035
2019-06-05	26.65	26.71	26.01	26.26	215649
2019-06-06	26.32	26.36	25.64	25.80	129335
2019-06-07	25.79	26.01	25.60	25.89	152016
2019-06-10	25.94	25.94	25.58	25.73	89515
2019-06-11	25.72	25.80	25.26	25.47	272720
2019-06-12	25.43	25.70	25.41	25.46	118679
2019-06-13	25.47	25.58	25.26	25.36	80486
2019-06-14	25.26	25.80	25.22	25.76	148575
2019-06-17	25.67	25.84	25.54	25.74	134793
2019-06-18	25.78	26.22	25.78	26.14	240740
2019-06-19	26.13	26.54	26.05	26.45	230611
2019-06-20	26.70	26.75	26.44	26.63	282974
2019-06-21	26.48	26.62	26.39	26.50	559142
2019-06-24	26.55	26.67	26.25	26.29	313046
2019-06-25	26.21	26.70	26.16	26.64	431214
2019-06-26	26.66	26.67	26.06	26.22	194686
2019-06-27	26.30	26.65	26.23	26.54	169692
2019-06-28	26.72	26.94	26.59	26.86	366238
2019-07-01	27.00	27.18	26.79	26.95	137573
2019-07-02	27.00	27.70	26.94	27.65	393067
2019-07-03	27.70	27.83	27.28	27.73	188447
2019-07-05	27.68	27.80	27.42	27.67	355281
2019-07-08	27.41	27.74	27.28	27.52	165735
2019-07-09	27.43	27.47	27.06	27.30	142886
2019-07-10	27.27	27.53	27.12	27.37	141035
2019-07-11	27.26	27.35	27.10	27.21	201508
2019-07-12	27.30	28.03	27.29	27.91	262113
2019-07-15	27.97	27.99	27.56	27.62	163345
2019-07-16	27.54	27.65	27.41	27.43	156967
2019-07-17	27.44	27.58	27.18	27.43	132166
2019-07-18	27.41	27.41	26.92	27.14	153356
2019-07-19	27.14	27.16	26.86	26.91	121574
2019-07-22	26.97	27.14	26.84	27.07	132093
2019-07-23	26.98	27.02	26.64	26.95	217068
2019-07-24	27.05	27.32	27.00	27.31	104923
2019-07-25	27.28	27.35	27.10	27.25	125873
2019-07-26	27.15	27.18	26.76	26.96	149338
2019-07-29	26.99	27.09	26.88	27.02	106992
2019-07-30	26.90	27.02	26.76	26.88	100877
2019-07-31	26.91	27.40	26.90	26.96	209916
2019-08-01	26.83	27.50	26.79	27.29	205461
2019-08-02	27.25	27.45	26.97	27.18	162384
2019-08-05	27.06	27.18	26.33	26.62	98822
2019-08-06	26.62	27.24	26.42	26.74	206817
2019-08-07	26.47	26.99	26.32	26.85	120688
2019-08-08	26.89	27.38	26.89	27.29	235040
2019-08-09	27.26	27.49	26.93	27.12	103249
2019-08-12	27.08	27.08	26.74	26.92	119515
2019-08-13	26.87	27.14	26.80	27.07	206513
2019-08-14	26.38	26.38	23.12	25.71	875753
2019-08-15	25.17	25.18	24.21	25.03	481174
2019-08-16	24.95	25.59	24.91	25.55	443976
2019-08-19	25.72	26.04	25.50	25.77	214259
2019-08-20	25.81	26.00	25.66	25.86	226261
2019-08-21	26.06	26.32	25.97	26.18	202661
2019-08-22	26.16	26.20	25.75	25.97	139835
2019-08-23	25.89	26.01	25.07	25.12	182432
2019-08-26	25.21	25.27	24.85	25.07	233182
2019-08-27	24.99	25.37	24.94	25.18	266268
2019-08-28	25.11	25.11	24.82	25.02	172631
2019-08-29	25.21	25.38	25.07	25.11	166375
2019-08-30	25.64	26.27	25.59	26.17	512663
2019-09-03	26.10	26.21	25.18	25.33	269079
2019-09-04	25.43	25.68	25.34	25.45	249882
2019-09-05	25.58	25.83	25.42	25.55	207893
2019-09-06	25.51	26.18	25.48	26.01	150684
2019-09-09	26.19	26.19	25.40	25.43	127373
2019-09-10	25.36	25.50	25.03	25.24	227950
2019-09-11	25.23	25.50	25.17	25.18	166982
2019-09-12	25.08	25.28	25.02	25.04	265403
2019-09-13	25.08	25.24	25.03	25.05	126293
2019-09-16	25.05	25.22	24.95	25.15	175737
2019-09-17	24.90	25.57	24.80	25.52	215532
2019-09-18	25.54	25.63	25.41	25.57	96256
2019-09-19	25.49	25.69	25.49	25.58	188026
2019-09-20	25.46	25.64	25.06	25.14	203424
2019-09-23	25.06	25.49	25.02	25.34	151699
2019-09-24	25.46	25.51	25.21	25.42	241251
2019-09-25	25.43	25.53	25.18	25.29	234641
2019-09-26	25.29	25.81	25.29	25.64	312831
2019-09-27	25.67	25.71	25.11	25.38	260989
2019-09-30	25.31	25.44	25.20	25.40	177640
2019-10-01	25.42	25.58	25.15	25.27	241585
2019-10-02	25.13	25.21	24.22	24.32	301017
2019-10-03	24.29	24.33	23.97	24.32	235813
2019-10-04	24.46	24.61	24.39	24.53	104682
2019-10-07	24.44	24.51	24.34	24.40	111501
2019-10-08	24.29	24.35	23.96	24.20	119246
2019-10-09	24.23	24.53	24.16	24.40	123137
2019-10-10	24.33	24.46	24.32	24.37	166512
2019-10-11	24.61	25.00	24.60	24.82	141787
2019-10-14	24.71	24.78	24.62	24.72	63188
2019-10-15	24.71	24.97	24.58	24.60	133351
2019-10-16	24.61	24.63	24.35	24.49	125393
2019-10-17	24.65	24.80	24.44	24.65	101187
2019-10-18	24.76	24.80	24.57	24.61	80549
2019-10-21	24.66	25.00	24.63	24.89	103970
2019-10-22	24.94	25.10	24.75	24.78	162597
2019-10-23	24.78	25.27	24.77	25.19	159519
2019-10-24	25.20	25.46	25.06	25.44	238380
2019-10-25	25.61	25.70	25.27	25.36	123204
2019-10-28	25.40	25.62	25.40	25.42	97344
2019-10-29	25.31	25.42	25.21	25.23	63475
2019-10-30	25.19	25.41	25.09	25.35	119254
2019-10-31	25.25	25.29	24.98	25.09	466527
2019-11-01	25.19	25.73	25.19	25.63	274863
2019-11-04	25.61	25.75	25.53	25.60	393736
2019-11-05	25.64	25.67	25.25	25.33	141663
2019-11-06	25.38	25.50	25.17	25.45	229060
2019-11-07	25.65	25.83	25.48	25.53	325743
2019-11-08	25.42	25.94	25.42	25.93	186478
2019-11-11	25.72	26.07	25.69	25.96	220249
2019-11-12	26.00	26.05	25.81	25.93	340880
2019-11-13	26.35	27.46	26.13	26.89	490905
2019-11-14	26.88	27.38	26.78	27.19	220131
2019-11-15	27.18	27.28	26.83	26.86	200262
2019-11-18	26.80	26.83	26.57	26.71	199186
2019-11-19	26.64	26.92	26.52	26.55	181537
2019-11-20	26.42	26.78	26.29	26.69	582065
2019-11-21	26.64	26.78	26.53	26.56	323184
2019-11-22	26.56	26.59	26.15	26.47	488445
2019-11-25	26.50	26.74	26.39	26.69	151710
2019-11-26	26.56	27.06	26.54	26.96	455499
2019-11-27	26.92	27.17	26.79	26.97	521457
2019-11-29	26.95	26.96	26.81	26.91	441357
2019-12-02	26.86	27.01	26.62	26.65	292500
2019-12-03	26.46	26.51	26.02	26.03	178798
2019-12-04	26.21	26.39	26.14	26.29	254180
2019-12-05	26.30	26.37	26.00	26.02	548192
2019-12-06	25.96	26.10	25.86	26.06	177249
2019-12-09	26.08	26.08	25.75	25.86	191569
2019-12-10	25.86	25.89	25.69	25.75	160406
2019-12-11	25.81	25.90	25.64	25.73	226394
2019-12-12	25.69	25.84	25.63	25.71	175011
2019-12-13	25.66	26.00	25.65	25.98	264379
2019-12-16	26.16	26.29	26.16	26.21	214613
2019-12-17	26.05	26.11	25.76	26.09	845129
2019-12-18	26.22	26.25	26.11	26.21	371826
2019-12-19	26.22	26.22	25.88	26.01	296446
2019-12-20	26.08	26.11	25.91	26.05	331937
2019-12-23	26.09	26.38	26.05	26.36	111958
2019-12-24	26.34	26.50	26.31	26.47	60416
2019-12-26	26.54	26.97	26.52	26.95	219931
2019-12-27	26.94	27.01	26.51	26.56	389115
2019-12-30	26.52	26.66	26.24	26.55	1366591
2019-12-31	26.62	26.66	26.45	26.46	215990
2020-01-02	26.58	26.65	26.45	26.56	186062
2020-01-03	26.39	26.68	26.36	26.68	431613
2020-01-06	26.81	27.48	26.81	27.47	802917
2020-01-07	27.29	27.60	27.29	27.53	383758
2020-01-08	27.60	28.85	27.53	28.60	695318
2020-01-09	28.51	29.09	28.42	28.90	611902
2020-01-10	29.05	29.68	29.05	29.64	603760
2020-01-13	29.83	29.87	29.53	29.69	428022
2020-01-14	29.64	29.82	29.51	29.73	398098
2020-01-15	29.79	29.99	29.43	29.55	921952
2020-01-16	29.68	29.84	29.57	29.80	190238
2020-01-17	29.93	29.99	29.59	29.63	225087
2020-01-21	29.59	29.70	29.15	29.30	260842
2020-01-22	29.35	29.40	28.88	29.08	277178
2020-01-23	29.07	29.33	28.82	29.30	361311
2020-01-24	29.41	29.80	29.41	29.71	317841
2020-01-27	29.21	29.93	29.18	29.88	366617
2020-01-28	29.98	30.03	29.69	29.98	189802
2020-01-29	30.02	30.18	29.85	30.07	270847
2020-01-30	29.86	30.06	29.82	29.97	418996
2020-01-31	29.97	30.14	29.53	29.68	326491
2020-02-03	29.86	29.97	29.74	29.85	279725
2020-02-04	29.98	30.18	29.78	30.13	399053
2020-02-05	30.26	30.39	29.95	30.27	307311
2020-02-06	30.32	30.33	30.04	30.18	598363
2020-02-07	30.47	31.56	30.40	31.19	637156
2020-02-10	30.63	31.11	30.38	31.03	467258
2020-02-11	31.07	31.11	30.56	30.66	508616
2020-02-12	30.60	30.71	30.32	30.67	650607
2020-02-13	30.59	30.59	30.20	30.30	316927
2020-02-14	30.37	30.67	30.29	30.54	276024
2020-02-18	30.52	30.52	30.12	30.40	397059
2020-02-19	30.51	30.57	30.21	30.25	323724
2020-02-20	30.22	30.45	29.98	30.39	291254
2020-02-21	30.29	30.42	30.12	30.20	414883
2020-02-24	29.46	29.71	29.13	29.38	385128
2020-02-25	29.35	29.66	28.70	28.77	594341
2020-02-26	28.71	29.15	28.19	28.19	413288
2020-02-27	27.78	28.09	27.28	27.38	378734
2020-02-28	26.45	27.12	26.09	26.81	650038
2020-03-02	27.06	27.85	26.97	27.76	1022324
2020-03-03	27.72	28.06	26.75	26.89	861659
2020-03-04	27.28	27.36	26.64	26.98	662832
2020-03-05	26.58	26.85	24.79	24.91	1055703
2020-03-06	24.35	25.02	24.27	24.86	485335
2020-03-09	23.32	23.35	20.00	22.23	760991
2020-03-10	22.72	23.20	22.13	23.14	517475
2020-03-11	22.70	22.84	21.51	21.67	456832
2020-03-12	20.20	20.20	18.37	18.38	463452
2020-03-13	19.00	20.20	18.54	20.13	685156
2020-03-16	17.95	17.96	15.69	15.79	647372
2020-03-17	15.91	16.00	13.96	14.16	1105122
2020-03-18	13.03	13.03	9.80	10.85	1031433
2020-03-19	10.87	11.66	10.84	11.49	1406461
2020-03-20	12.06	13.13	11.76	11.82	978613
2020-03-23	11.52	11.52	9.81	9.94	900971
2020-03-24	10.70	11.88	10.51	11.72	1259584
2020-03-25	11.95	14.32	11.45	13.58	1203500
2020-03-26	13.79	14.98	13.51	13.78	1327694
2020-03-27	13.27	13.69	12.69	13.32	1552610
2020-03-30	13.33	13.33	12.35	12.76	710989
2020-03-31	12.75	12.92	12.41	12.62	984282
2020-04-01	12.16	12.42	11.46	11.63	1475233
2020-04-02	11.73	12.38	11.58	11.93	742484
2020-04-03	11.98	12.08	10.90	11.21	886501
2020-04-06	11.78	12.25	11.66	11.92	866432
2020-04-07	12.57	13.16	12.16	12.39	1035578
2020-04-08	12.63	13.37	12.47	13.28	1062584
2020-04-09	13.86	14.74	13.38	13.62	863245
2020-04-13	13.97	14.02	12.95	13.08	519125
2020-04-14	13.25	14.40	13.25	14.30	1004078
2020-04-15	13.87	14.08	13.65	13.90	842632
2020-04-16	13.95	14.46	13.77	14.10	1034493
2020-04-17	14.75	15.95	14.70	15.59	1763720
2020-04-20	15.27	15.50	15.00	15.15	635824
2020-04-21	14.90	15.13	14.53	14.67	1265077
2020-04-22	15.02	15.08	14.24	14.26	614044
2020-04-23	14.33	14.52	13.98	14.16	610844
2020-04-24	14.19	14.21	13.79	13.94	409102
2020-04-27	14.05	14.92	13.97	14.76	414749
2020-04-28	15.11	16.17	14.82	16.06	893857
2020-04-29	16.60	17.50	16.49	17.14	559170
2020-04-30	16.83	16.94	16.06	16.56	558235
2020-05-01	16.18	16.20	15.81	16.08	525565
2020-05-04	15.21	15.68	14.91	15.39	668452
2020-05-05	15.57	16.07	15.26	15.44	481333
2020-05-06	15.40	15.43	14.98	15.37	544512
2020-05-07	15.53	15.82	15.23	15.37	612002
2020-05-08	15.56	15.91	15.45	15.83	334395
2020-05-11	15.55	15.82	15.37	15.68	234967
2020-05-12	15.76	15.78	14.72	14.74	355830
2020-05-13	14.70	14.70	13.72	14.15	621861
2020-05-14	13.80	14.20	13.21	13.88	659347
2020-05-15	13.79	14.06	13.46	13.68	1052275
2020-05-18	14.14	15.15	14.14	14.99	544395
2020-05-19	15.00	15.21	14.38	14.85	587241
2020-05-20	15.07	15.30	14.59	14.70	695825
2020-05-21	14.76	14.80	14.33	14.47	1115885
2020-05-22	15.65	15.72	13.27	13.56	960239
2020-05-26	13.68	14.43	13.61	14.29	977910
2020-05-27	14.80	15.58	14.54	15.53	971367
2020-05-28	15.77	16.01	15.38	15.60	812939
2020-05-29	15.38	15.44	14.51	15.03	795059
2020-06-01	14.97	15.44	14.76	15.29	403079
2020-06-02	15.48	15.99	15.31	15.88	630948
2020-06-03	16.10	17.67	16.03	17.39	1094957
2020-06-04	17.35	18.07	16.78	17.93	726435
2020-06-05	18.85	20.04	18.85	19.27	746436
2020-06-08	19.68	21.22	19.59	20.88	701448
2020-06-09	19.99	20.33	19.34	20.12	838436
2020-06-10	20.08	20.29	19.25	20.03	637474
2020-06-11	18.78	19.07	17.81	18.00	821343
2020-06-12	18.73	19.03	17.33	17.86	608783
2020-06-15	17.09	17.70	16.60	17.38	729157
2020-06-16	18.06	18.25	17.23	17.47	510790
2020-06-17	17.57	17.79	17.08	17.41	491594
2020-06-18	17.26	17.40	16.86	17.03	510388
2020-06-19	17.25	17.52	16.43	16.50	1074528
2020-06-22	16.43	16.79	16.08	16.79	490537
2020-06-23	16.97	17.03	16.67	16.75	438344
2020-06-24	16.56	16.56	15.61	15.92	439040
2020-06-25	15.83	16.23	15.83	15.97	335213
2020-06-26	15.86	16.02	15.51	15.96	471649
2020-06-29	16.14	16.45	15.95	16.28	444177
2020-06-30	16.18	16.28	15.77	16.19	312736
2020-07-01	15.88	16.30	15.60	15.65	415321
2020-07-02	15.91	16.52	15.37	15.37	574439
2020-07-06	15.65	15.96	15.56	15.78	331285
2020-07-07	15.65	15.65	15.29	15.35	265223
2020-07-08	15.36	15.53	15.05	15.16	293576
2020-07-09	15.12	15.49	14.48	15.19	750114
2020-07-10	15.17	15.48	15.07	15.37	332365
2020-07-13	15.48	15.64	14.83	14.85	373943
2020-07-14	14.77	14.78	14.50	14.72	312183
2020-07-15	15.08	15.38	14.94	15.03	823146
2020-07-16	14.81	14.95	14.69	14.74	445706
2020-07-17	14.78	14.86	14.42	14.55	414678
2020-07-20	14.55	15.04	14.40	14.97	554526
2020-07-21	15.20	15.76	15.20	15.28	480293
2020-07-22	15.03	15.33	14.97	15.12	292513
2020-07-23	14.97	15.55	14.94	14.98	346470
2020-07-24	14.85	14.96	14.62	14.71	229307
2020-07-27	14.70	15.01	14.59	14.78	471783
2020-07-28	14.76	14.88	14.65	14.85	232221
2020-07-29	14.97	15.20	14.86	15.19	274170
2020-07-30	14.83	15.17	14.70	15.08	359658
2020-07-31	15.09	15.24	14.69	14.93	331348
2020-08-03	14.82	14.82	14.51	14.69	234486
2020-08-04	14.69	14.88	14.32	14.42	416831
2020-08-05	14.48	15.22	14.48	15.16	318595
2020-08-06	15.13	15.66	15.11	15.64	446086
2020-08-07	15.50	15.50	14.98	15.24	336648
2020-08-10	15.11	15.92	15.10	15.87	282327
2020-08-11	16.13	16.68	16.13	16.48	414909
2020-08-12	15.91	16.65	15.56	16.35	653526
2020-08-13	16.67	16.72	15.88	15.96	457615
2020-08-14	15.93	16.10	15.77	15.92	362255
2020-08-17	15.93	16.22	15.77	15.81	428260
2020-08-18	15.77	16.05	15.67	15.71	318393
2020-08-19	15.73	15.83	15.03	15.08	255105
2020-08-20	14.97	15.19	14.80	15.12	279583
2020-08-21	15.05	15.10	14.55	14.55	267628
2020-08-24	14.57	15.02	14.52	14.83	322468
2020-08-25	14.99	15.43	14.92	15.28	234394
2020-08-26	15.24	15.45	14.88	15.36	327513
2020-08-27	15.31	15.82	15.31	15.80	614785
2020-08-28	15.88	16.50	15.88	16.40	718394
2020-08-31	16.37	16.49	15.71	15.81	650600
2020-09-01	15.66	16.05	15.51	15.90	334125
2020-09-02	15.90	16.07	15.61	15.88	186340
2020-09-03	15.81	15.89	14.99	15.05	284280
2020-09-04	15.17	15.53	14.90	15.20	317210
2020-09-08	15.04	15.27	14.85	14.99	404077
2020-09-09	15.11	15.12	14.80	14.89	345263
2020-09-10	15.01	15.11	14.61	14.68	235423
2020-09-11	14.72	15.13	14.58	14.95	320858
2020-09-14	15.01	15.44	14.83	14.93	234044
2020-09-15	15.00	15.36	14.89	14.95	341273
2020-09-16	15.03	15.24	14.93	15.05	163185
2020-09-17	14.80	15.34	14.78	15.26	254985
2020-09-18	15.24	15.38	15.01	15.06	251267
2020-09-21	14.95	14.95	14.29	14.34	612164
2020-09-22	14.36	14.61	14.08	14.16	547313
2020-09-23	14.18	14.67	14.00	14.09	557992
2020-09-24	14.03	14.25	13.80	14.05	409620
2020-09-25	13.93	14.26	13.88	14.15	435697
2020-09-28	14.39	14.78	14.39	14.67	390456
2020-09-29	14.70	14.70	14.35	14.42	749326
2020-09-30	14.40	14.80	14.40	14.62	603949
2020-10-01	15.24	16.03	15.08	15.29	821343
2020-10-02	14.90	15.35	14.90	15.32	396123
2020-10-05	15.54	15.69	15.39	15.53	354917
2020-10-06	15.62	15.76	15.31	15.44	417810
2020-10-07	15.64	16.00	15.64	15.81	360738
2020-10-08	16.00	16.10	15.85	16.04	230379
2020-10-09	16.12	16.31	15.92	16.12	240600
2020-10-12	16.11	16.13	15.83	16.04	114432
2020-10-13	15.87	16.24	15.87	16.09	293478
2020-10-14	16.06	16.17	15.93	16.03	199436
2020-10-15	15.84	15.84	15.54	15.74	158477
2020-10-16	15.83	16.10	15.77	16.08	195604
2020-10-19	16.16	16.82	16.13	16.72	337972
2020-10-20	16.85	17.60	16.80	16.87	811399
2020-10-21	16.80	17.49	16.77	17.38	792210
2020-10-22	17.48	17.84	17.34	17.69	614664
2020-10-23	17.76	18.43	17.74	18.30	488635
2020-10-26	18.12	18.22	17.48	17.64	512976
2020-10-27	17.56	17.91	17.56	17.69	497341
2020-10-28	17.31	17.33	17.06	17.09	729595
2020-10-29	16.70	17.06	16.70	17.03	537996
2020-10-30	17.05	17.36	17.00	17.07	506532
2020-11-02	17.29	17.49	16.99	17.35	344529
2020-11-03	17.68	18.11	17.68	18.05	277259
2020-11-04	18.10	18.13	17.64	17.86	356942
2020-11-05	17.86	18.42	17.86	18.37	306469
2020-11-06	18.36	18.46	18.07	18.09	292559
2020-11-09	19.57	22.09	19.40	21.41	1147548
2020-11-10	21.77	23.11	21.26	23.07	1047403
2020-11-11	22.85	23.42	22.27	22.66	800215
2020-11-12	22.17	22.55	21.71	22.00	781722
2020-11-13	22.08	22.73	22.02	22.65	618775
2020-11-16	23.32	24.21	23.05	23.97	449747
2020-11-17	22.67	22.74	22.26	22.46	503876
2020-11-18	22.68	23.07	22.56	22.98	469965
2020-11-19	22.92	23.76	22.82	23.75	380076
2020-11-20	23.77	24.18	23.77	24.09	386874
2020-11-23	24.41	24.78	24.21	24.63	356320
2020-11-24	24.87	26.22	24.53	25.92	553750
2020-11-25	25.55	25.74	25.01	25.42	672317
2020-11-27	25.30	25.87	25.29	25.55	224677
2020-11-30	25.41	25.68	24.32	24.35	563254
2020-12-01	24.74	24.96	24.33	24.44	333063
2020-12-02	24.34	24.74	24.21	24.45	348641
2020-12-03	24.62	25.38	24.53	25.02	310863
2020-12-04	25.30	26.02	25.20	25.88	200206
2020-12-07	25.80	25.80	25.05	25.42	260055
2020-12-08	25.10	25.52	24.50	24.60	342652
2020-12-09	24.77	25.15	24.28	24.62	262971
2020-12-10	24.41	25.24	24.18	25.15	306846
2020-12-11	24.77	24.78	24.18	24.41	197722
2020-12-14	25.07	25.36	24.51	24.52	234363
2020-12-15	24.74	25.83	24.61	25.68	442542
2020-12-16	25.50	25.72	24.99	25.08	500906
2020-12-17	26.01	26.07	25.57	25.97	380258
2020-12-18	25.87	26.34	25.83	26.05	284510
2020-12-21	25.45	25.95	24.89	25.88	250647
2020-12-22	26.10	26.18	25.75	26.14	198495
2020-12-23	26.29	27.29	26.29	27.09	268693
2020-12-24	27.13	27.15	26.82	26.92	139846
2020-12-28	27.09	27.35	27.00	27.09	117550
2020-12-29	27.38	27.58	27.22	27.39	278222
2020-12-30	27.58	27.96	27.38	27.88	306864
2020-12-31	27.89	28.07	27.64	27.74	223139
2021-01-04	27.75	27.86	26.47	26.61	500376
2021-01-05	26.71	27.41	26.59	27.34	457295
2021-01-06	27.45	28.20	26.85	27.19	281178
2021-01-07	27.35	27.79	26.85	27.06	271767
2021-01-08	27.20	27.22	26.69	27.09	197638
2021-01-11	26.46	27.19	26.08	27.07	191723
2021-01-12	27.21	27.47	27.01	27.25	175590
2021-01-13	27.11	27.74	27.10	27.61	283074
2021-01-14	27.76	28.28	27.75	27.83	259679
2021-01-15	27.43	27.81	25.53	25.95	1477240
2021-01-19	25.95	26.32	25.15	25.22	409627
2021-01-20	25.22	25.35	24.88	25.04	347859
2021-01-21	25.04	25.08	23.95	24.04	399871
2021-01-22	23.81	24.23	23.45	23.52	407731
2021-01-25	23.35	23.77	22.33	23.71	643044
2021-01-26	24.06	24.06	22.97	23.15	404170
2021-01-27	22.65	22.66	21.65	22.22	401960
2021-01-28	22.58	23.22	22.33	23.00	381987
2021-01-29	22.87	23.10	22.27	22.55	366642
2021-02-01	22.86	23.43	22.69	23.27	316532
2021-02-02	23.95	24.58	23.17	24.51	303136
2021-02-03	24.37	24.76	24.37	24.61	209576
2021-02-04	24.85	24.85	24.52	24.64	181542
2021-02-05	24.80	25.62	24.80	25.11	227915
2021-02-08	25.17	25.79	24.98	25.78	178876
2021-02-09	25.55	25.95	25.43	25.83	246215
2021-02-10	25.85	25.96	25.53	25.58	208975
2021-02-11	25.59	25.74	25.33	25.57	265705
2021-02-12	25.54	25.75	25.20	25.24	306610
2021-02-16	25.44	25.58	24.73	24.86	245503
2021-02-17	24.53	25.03	24.42	24.98	262118
2021-02-18	24.68	24.83	24.36	24.73	223126
2021-02-19	24.86	25.79	24.84	25.69	206009
2021-02-22	25.34	26.13	25.31	25.98	247089
2021-02-23	25.92	26.90	25.65	26.60	274532
2021-02-24	26.82	27.58	26.46	27.36	224121
2021-02-25	27.26	27.82	26.92	26.97	419916
2021-02-26	26.88	26.96	26.34	26.47	270446
2021-03-01	27.70	30.75	27.70	29.95	858950
2021-03-02	30.13	30.63	29.08	29.16	374130
2021-03-03	29.52	29.91	29.08	29.47	362292
2021-03-04	29.40	29.91	29.07	29.45	455488
2021-03-05	29.53	30.59	28.98	30.54	430675
2021-03-08	30.52	31.17	30.46	30.58	384758
2021-03-09	29.41	29.72	28.08	28.18	1042043
2021-03-10	27.74	28.63	27.38	27.81	4414833
2021-03-11	28.01	28.31	27.70	28.15	848166
2021-03-12	28.08	28.33	28.00	28.14	665343
2021-03-15	28.11	28.24	27.36	27.54	776201
2021-03-16	27.58	28.25	26.97	28.00	774804
2021-03-17	28.30	28.80	27.85	28.39	472589
2021-03-18	28.18	28.44	27.88	28.11	677258
2021-03-19	28.02	28.39	27.95	28.24	479181
2021-03-22	28.25	28.25	27.87	27.93	321868
2021-03-23	27.65	27.82	27.04	27.14	521752
2021-03-24	27.31	27.90	27.15	27.28	617314
2021-03-25	27.02	27.64	27.02	27.56	324842
2021-03-26	28.01	28.18	27.56	28.17	348107
2021-03-29	28.03	28.77	28.03	28.51	358317
2021-03-30	28.59	28.64	28.31	28.39	307970
2021-03-31	28.38	28.69	28.31	28.49	336720
2021-04-01	28.53	28.96	28.43	28.83	191247
2021-04-05	29.02	29.09	28.80	29.00	272770
2021-04-06	28.85	29.43	28.85	29.28	381255
2021-04-07	29.29	29.44	28.92	29.33	289563
2021-04-08	29.37	30.20	29.25	30.16	458631
2021-04-09	30.15	31.29	30.08	31.19	608006
2021-04-12	30.77	30.78	29.89	30.10	307733
2021-04-13	29.98	30.07	29.65	29.78	320291
2021-04-14	29.78	30.03	29.67	29.84	327362
2021-04-15	30.07	30.08	29.71	30.06	319474
2021-04-16	30.11	30.11	29.41	29.73	419314
2021-04-19	29.83	29.83	29.21	29.30	216327
2021-04-20	29.50	29.60	28.73	29.25	672507
2021-04-21	29.22	29.53	28.58	29.52	292788
2021-04-22	29.47	29.76	29.17	29.62	246446
2021-04-23	29.61	30.48	29.58	30.42	358403
2021-04-26	30.74	31.20	30.66	31.07	266620
2021-04-27	31.05	31.21	30.56	31.02	171992
2021-04-28	31.04	31.46	30.87	31.42	169977
2021-04-29	31.70	31.71	31.38	31.61	281731
2021-04-30	31.46	31.94	31.25	31.32	384994
2021-05-03	31.43	31.44	31.01	31.12	288125
2021-05-04	30.93	31.05	30.43	30.91	377938
2021-05-05	31.02	31.32	30.84	30.99	113454
2021-05-06	30.93	31.09	30.26	30.92	197140
2021-05-07	30.93	31.48	30.81	31.38	153097
2021-05-10	31.50	31.56	30.75	30.84	184383
2021-05-11	30.17	30.56	29.92	30.18	255578
2021-05-12	30.08	30.22	29.74	29.77	200613
2021-05-13	29.77	30.24	29.76	30.01	198219
2021-05-14	30.20	30.62	30.15	30.52	191727
2021-05-17	30.37	30.53	29.85	30.07	381554
2021-05-18	30.20	30.37	29.89	29.92	303365
2021-05-19	29.50	29.68	27.29	29.53	685376
2021-05-20	29.83	29.83	29.16	29.40	456091
2021-05-21	29.60	29.94	29.48	29.80	316713
2021-05-24	30.19	30.19	29.68	29.99	158488
2021-05-25	30.06	30.24	29.79	29.99	365034
2021-05-26	30.01	30.51	29.91	30.18	185572
2021-05-27	30.75	30.75	30.28	30.54	228557
2021-05-28	30.55	31.09	30.55	31.00	232614
2021-06-01	31.19	31.49	30.82	30.84	243585
2021-06-02	30.93	30.93	30.45	30.53	201404
2021-06-03	30.22	30.96	30.13	30.80	271696
2021-06-04	31.00	31.11	30.79	31.06	126743
2021-06-07	31.17	31.27	30.43	30.45	318740
2021-06-08	30.40	31.91	30.40	31.83	318737
2021-06-09	32.00	32.00	31.16	31.59	317243
2021-06-10	31.66	31.88	31.19	31.85	381986
2021-06-11	32.00	32.09	31.50	31.72	361554
2021-06-14	31.77	32.00	31.34	31.68	353321
2021-06-15	31.60	32.19	31.54	31.79	302453
2021-06-16	31.64	32.11	31.42	31.59	268428
2021-06-17	31.51	31.70	30.82	31.06	241742
2021-06-18	30.61	31.10	30.42	30.79	249357
2021-06-21	31.10	31.56	30.59	31.53	232213
2021-06-22	31.39	31.74	31.21	31.69	204340
2021-06-23	31.56	31.82	31.48	31.69	357671
2021-06-24	31.81	31.81	31.48	31.70	294101
2021-06-25	31.64	32.01	31.56	31.71	253738
2021-06-28	31.52	31.75	30.57	30.80	330517
2021-06-29	30.93	31.03	30.38	30.57	468835
2021-06-30	30.48	30.82	30.16	30.80	424705
2021-07-01	30.83	31.21	30.65	31.21	284901
2021-07-02	31.26	31.64	30.02	31.39	347113
2021-07-06	31.43	31.43	30.72	31.00	295248
2021-07-07	31.10	31.95	30.92	31.23	197860
2021-07-08	30.65	31.20	30.55	30.89	266672
2021-07-09	31.20	31.26	30.95	30.97	372983
2021-07-12	30.75	30.75	29.62	30.33	464365
2021-07-13	30.09	30.09	29.10	29.15	594587
2021-07-14	29.20	29.49	28.62	28.68	385951
2021-07-15	28.50	28.83	28.30	28.46	481437
2021-07-16	28.60	28.89	28.27	28.40	420888
2021-07-19	27.63	27.77	27.03	27.26	236666
2021-07-20	27.30	28.32	27.28	28.22	262574
2021-07-21	28.39	29.17	28.39	29.15	247334
2021-07-22	30.26	31.09	29.76	30.65	739746
2021-07-23	30.69	31.28	30.52	31.01	567933
2021-07-26	30.76	31.06	30.40	30.60	457450
2021-07-27	30.27	30.85	29.86	30.75	251561
2021-07-28	30.97	31.24	30.68	31.02	225103
2021-07-29	31.32	31.45	30.82	30.85	283187
2021-07-30	30.64	30.84	30.16	30.53	276746
2021-08-02	30.76	31.10	30.15	30.16	80582
2021-08-03	30.31	30.66	30.16	30.39	238713
2021-08-04	30.08	30.35	30.02	30.04	155978
2021-08-05	30.14	30.75	30.14	30.61	222427
2021-08-06	30.87	31.09	30.67	31.06	136168
2021-08-09	31.13	31.13	30.55	30.90	91994
2021-08-10	30.96	31.73	30.93	31.69	384209
2021-08-11	31.41	31.83	30.62	30.79	239880
2021-08-12	30.49	30.63	28.88	29.15	400487
2021-08-13	29.09	29.18	28.66	28.77	191317
2021-08-16	28.54	28.57	27.93	28.12	416896
2021-08-17	27.91	27.91	27.41	27.51	125137
2021-08-18	27.61	27.61	27.20	27.26	121775
2021-08-19	26.76	27.04	26.50	26.81	179413
2021-08-20	26.81	27.30	26.58	27.25	159743
2021-08-23	27.66	28.61	27.66	28.12	261109
2021-08-24	28.38	28.43	28.12	28.29	150660
2021-08-25	27.60	28.39	26.91	28.32	387150
2021-08-26	28.00	28.09	27.45	27.55	315471
2021-08-27	27.61	28.77	27.61	28.59	328109
2021-08-30	28.65	28.82	28.39	28.44	156813
2021-08-31	28.54	29.40	28.52	28.84	457053
2021-09-01	29.11	29.87	29.07	29.38	306397
2021-09-02	29.66	30.85	29.58	30.78	375774
2021-09-03	30.67	30.83	30.20	30.39	200284
2021-09-07	30.32	30.51	30.09	30.19	223054
2021-09-08	30.14	31.08	30.09	30.33	215837
2021-09-09	30.33	31.10	30.33	30.54	301691
2021-09-10	30.70	30.93	30.24	30.31	211361
2021-09-13	30.53	30.98	30.32	30.57	199138
2021-09-14	30.58	30.74	30.23	30.33	194786
2021-09-15	30.54	30.69	30.15	30.56	174854
2021-09-16	30.47	30.51	29.28	29.30	229058
2021-09-17	29.30	29.56	28.75	28.79	207838
2021-09-20	28.17	28.43	27.69	28.26	192467
2021-09-21	28.38	28.55	28.03	28.28	159001
2021-09-22	28.28	28.88	28.24	28.68	130269
2021-09-23	28.98	29.19	28.91	29.08	108618
2021-09-24	28.92	29.34	28.64	29.27	85830
2021-09-27	29.50	30.22	29.24	30.20	348591
2021-09-28	30.00	30.00	29.53	29.81	184691
2021-09-29	29.89	30.08	29.36	29.47	218074
2021-09-30	29.48	30.51	29.48	29.87	215190
2021-10-01	30.03	30.25	29.70	30.07	161998
2021-10-04	29.99	30.15	29.05	29.57	206630
2021-10-05	29.62	29.72	29.34	29.39	138022
2021-10-06	28.99	29.15	28.52	29.05	122278
2021-10-07	29.16	29.64	29.15	29.58	177891
2021-10-08	29.74	30.70	29.73	30.28	416478
2021-10-11	30.38	30.38	30.08	30.24	53694
2021-10-12	30.26	30.58	30.22	30.30	268035
2021-10-13	30.27	30.57	30.09	30.48	89545
2021-10-14	30.91	30.98	30.60	30.75	85448
2021-10-15	30.83	31.46	30.79	31.31	415697
2021-10-18	31.09	31.09	30.11	30.70	155036
2021-10-19	30.80	30.80	30.21	30.30	122377
2021-10-20	30.22	30.69	30.17	30.44	130782
2021-10-21	30.39	30.69	30.27	30.44	112268
2021-10-22	30.46	30.66	30.12	30.30	81533
2021-10-25	30.37	31.04	30.14	30.78	216882
2021-10-26	31.01	31.04	30.33	30.35	145935
2021-10-27	30.31	30.50	29.83	29.84	209339
2021-10-28	30.11	30.54	29.55	30.37	251919
2021-10-29	30.31	30.39	30.04	30.37	182763
2021-11-01	30.43	30.73	30.26	30.72	108980
2021-11-02	30.58	31.21	30.41	30.70	132080
2021-11-03	30.57	31.18	30.57	31.14	126518
2021-11-04	31.17	31.40	31.03	31.30	82780
2021-11-05	31.40	33.68	31.40	33.41	397594
2021-11-08	33.26	33.91	33.03	33.66	265333
2021-11-09	33.62	34.09	33.48	34.05	135849
2021-11-10	33.90	34.19	33.14	33.34	149450
2021-11-11	32.86	33.00	29.65	29.80	600493
2021-11-12	29.97	29.98	29.05	29.81	355928
2021-11-15	30.00	30.00	28.99	29.35	377145
2021-11-16	29.20	29.36	28.48	29.13	271181
2021-11-17	28.99	28.99	28.28	28.37	323052
2021-11-18	28.57	28.63	28.17	28.30	354592
2021-11-19	28.11	28.22	27.75	27.86	297629
2021-11-22	28.01	28.01	27.11	27.11	246519
2021-11-23	27.17	27.19	26.56	26.98	517862
2021-11-24	26.67	26.88	26.24	26.64	346290
2021-11-26	25.26	25.42	24.15	24.82	653350
2021-11-29	25.29	25.67	24.60	24.73	500613
2021-11-30	24.32	24.94	23.79	24.07	550806
2021-12-01	24.72	24.72	23.53	23.54	607356
2021-12-02	23.66	24.50	23.56	24.29	753073
2021-12-03	24.12	24.22	23.11	23.20	665886
2021-12-06	23.45	24.17	23.24	24.09	397031
2021-12-07	24.53	25.50	24.50	24.90	467033
2021-12-08	25.03	25.09	24.43	24.65	351140
2021-12-09	24.38	24.48	24.08	24.23	220939
2021-12-10	24.49	24.51	23.82	23.92	236501
2021-12-13	23.80	23.80	23.03	23.44	211395
2021-12-14	23.40	23.90	23.28	23.32	245468
2021-12-15	23.29	23.71	22.80	23.66	286752
2021-12-16	23.85	24.08	23.47	23.49	321519
2021-12-17	23.33	24.52	23.27	24.09	491614
2021-12-20	23.45	23.76	23.14	23.57	443010
2021-12-21	23.64	25.18	23.55	24.93	778664
2021-12-22	24.75	25.54	24.75	25.51	326819
2021-12-23	25.76	25.80	25.29	25.34	197680
2021-12-27	25.31	25.72	25.01	25.26	94568
2021-12-28	25.17	25.42	25.12	25.20	82562
2021-12-29	25.08	25.42	24.97	24.99	419827
2021-12-30	25.00	25.16	24.76	24.76	217090
2021-12-31	24.74	25.33	24.70	25.24	179307
2022-01-03	25.33	25.86	25.30	25.77	134479
2022-01-04	25.75	26.45	25.72	25.87	400688
2022-01-05	25.77	26.23	25.02	25.02	277551
2022-01-06	25.24	25.37	24.52	25.26	206913
2022-01-07	25.30	25.61	25.16	25.50	151461
2022-01-10	25.24	25.40	24.68	25.29	195017
2022-01-11	25.22	26.15	25.11	26.11	177583
2022-01-12	26.23	26.55	26.23	26.38	157426
2022-01-13	26.63	27.00	26.25	26.69	315589
2022-01-14	26.43	26.69	26.03	26.40	205542
2022-01-18	26.32	26.62	26.08	26.50	263536
2022-01-19	26.53	26.53	25.45	25.53	336030
2022-01-20	25.71	25.71	24.85	24.88	294006
2022-01-21	24.65	24.82	24.17	24.55	358786
2022-01-24	23.94	24.50	23.30	24.49	304134
2022-01-25	24.07	24.64	23.65	24.40	295718
2022-01-26	24.74	25.25	24.29	24.42	232687
2022-01-27	24.36	24.57	23.71	23.76	322270
2022-01-28	23.65	23.90	23.08	23.89	187007
2022-01-31	23.83	25.35	23.83	25.25	287632
2022-02-01	25.22	25.83	25.10	25.81	222564
2022-02-02	25.70	26.11	25.56	25.97	413735
2022-02-03	25.69	25.78	24.86	24.88	226658
2022-02-04	24.63	25.08	24.36	24.90	204910
2022-02-07	24.99	25.39	24.74	24.83	188411
2022-02-08	24.54	25.83	24.44	25.60	220007
2022-02-09	25.87	26.30	25.86	26.04	278875
2022-02-10	25.65	26.32	25.60	25.71	176910
2022-02-11	25.13	26.19	24.56	24.80	472883
2022-02-14	24.73	25.25	24.60	24.98	317940
2022-02-15	25.71	26.76	25.61	26.71	397490
2022-02-16	26.51	26.62	25.98	26.42	317379
2022-02-17	26.15	26.40	25.79	25.79	578625
2022-02-18	25.87	25.99	25.38	25.44	253032
2022-02-22	25.25	25.34	24.82	24.94	258347
2022-02-23	25.25	25.43	24.51	24.55	203854
2022-02-24	23.70	25.09	23.56	24.99	536093
2022-02-25	25.23	26.23	24.99	26.15	633460
2022-02-28	25.89	27.18	25.84	26.76	522817
2022-03-01	26.61	27.38	26.44	27.14	522377
2022-03-02	27.42	27.97	27.36	27.74	417985
2022-03-03	27.82	27.82	27.21	27.24	194090
2022-03-04	26.97	26.97	26.29	26.50	198530
2022-03-07	26.52	26.80	24.10	24.15	758790
2022-03-08	24.33	24.45	22.60	23.41	680014
2022-03-09	23.84	25.96	23.84	25.90	778766
2022-03-10	25.32	26.13	25.20	25.48	234703
2022-03-11	25.82	25.82	24.25	24.26	374977
2022-03-14	24.41	24.41	23.21	23.35	238055
2022-03-15	23.71	23.91	23.24	23.78	286783
2022-03-16	24.16	24.37	23.23	24.04	431387
2022-03-17	23.87	24.23	23.72	24.23	239821
2022-03-18	24.18	25.75	24.18	25.62	296364
2022-03-21	25.45	25.83	25.13	25.69	226861
2022-03-22	25.78	26.29	25.72	26.20	231336
2022-03-23	26.09	26.09	25.38	25.39	203707
2022-03-24	25.45	25.69	25.11	25.51	389638
2022-03-25	25.59	25.59	25.07	25.46	177118
2022-03-28	25.39	25.43	25.02	25.39	190290
2022-03-29	25.77	26.40	25.77	26.26	594673
2022-03-30	26.31	26.31	25.88	26.17	442863
2022-03-31	26.28	26.69	26.05	26.08	298808
2022-04-01	26.33	26.38	25.83	26.21	336364
2022-04-04	26.23	27.50	26.23	27.45	400384
2022-04-05	27.54	27.95	26.53	26.56	226392
2022-04-06	26.16	26.30	25.55	25.74	506855
2022-04-07	25.65	26.18	25.38	26.06	134295
2022-04-08	26.12	26.12	25.61	25.93	215540
2022-04-11	25.75	25.75	25.03	25.08	174160
2022-04-12	25.32	25.59	25.12	25.43	158230
2022-04-13	25.48	26.44	25.48	26.32	142582
2022-04-14	26.47	26.93	26.46	26.63	143227
2022-04-18	26.35	26.48	25.82	26.05	134637
2022-04-19	26.03	27.32	26.01	27.28	146213
2022-04-20	27.62	27.84	27.20	27.24	120091
2022-04-21	27.55	27.82	26.40	26.52	337223
2022-04-22	26.35	26.46	25.66	25.70	161129
2022-04-25	25.44	26.65	25.11	26.55	333375
2022-04-26	26.39	26.46	25.27	25.51	257720
2022-04-27	25.53	26.03	25.44	25.80	241485
2022-04-28	25.96	26.49	25.41	26.24	164860
2022-04-29	25.98	26.52	23.64	23.78	2005650
2022-05-02	23.71	24.86	23.55	24.85	391112
2022-05-03	24.94	24.94	24.11	24.11	280526
2022-05-04	24.09	24.80	23.74	24.69	336500
2022-05-05	24.35	24.72	23.71	24.05	200266
2022-05-06	23.86	24.03	23.33	23.81	180670
2022-05-09	23.24	23.36	22.22	22.35	498867
2022-05-10	22.84	23.06	21.27	21.81	650553
2022-05-11	21.69	22.25	21.08	21.32	412979
2022-05-12	21.09	21.78	20.96	21.63	355553
2022-05-13	21.97	23.43	21.97	23.31	303883
2022-05-16	23.30	23.38	22.49	22.83	277588
2022-05-17	23.24	23.80	23.06	23.80	331252
2022-05-18	23.36	23.83	22.69	23.17	595701
2022-05-19	22.84	23.26	22.64	22.90	289242
2022-05-20	23.18	23.35	22.54	23.13	249902
2022-05-23	23.38	23.95	23.23	23.83	147265
2022-05-24	23.36	23.47	22.69	23.09	233298
2022-05-25	22.97	23.52	22.91	23.44	156968
2022-05-26	23.59	23.95	23.40	23.76	250762
2022-05-27	24.02	25.03	23.84	24.95	316160
2022-05-31	24.87	25.38	24.59	24.97	405601
2022-06-01	26.00	27.91	26.00	26.89	1018550
2022-06-02	26.84	27.72	26.84	27.37	315665
2022-06-03	26.95	27.24	26.77	26.93	178937
2022-06-06	27.71	27.77	26.97	27.02	216101
2022-06-07	26.64	26.96	26.40	26.88	299945
2022-06-08	26.66	26.74	25.97	26.36	325457
2022-06-09	26.22	26.22	25.61	25.73	242983
2022-06-10	25.03	25.21	24.34	24.43	269069
2022-06-13	23.43	24.61	23.43	24.26	389897
2022-06-14	24.40	24.40	23.62	23.75	260849
2022-06-15	24.04	24.09	23.26	23.66	295546
2022-06-16	22.91	23.05	22.29	22.33	343802
2022-06-17	22.36	23.00	22.31	22.80	259442
2022-06-21	23.44	23.75	23.28	23.56	213976
2022-06-22	23.15	23.45	22.82	23.19	223401
2022-06-23	23.59	24.30	23.53	24.19	332585
2022-06-24	24.27	24.99	24.27	24.95	199565
2022-06-27	25.08	25.08	24.41	24.90	167537
2022-06-28	25.09	25.43	24.66	24.69	263623
2022-06-29	24.83	24.83	24.04	24.13	260933
2022-06-30	23.79	24.68	23.48	24.62	212989
2022-07-01	24.51	24.84	24.23	24.80	81751
2022-07-05	24.29	24.55	23.98	24.53	194355
2022-07-06	24.56	24.70	23.90	24.26	151694
2022-07-07	24.51	25.08	24.35	25.03	154885
2022-07-08	25.00	25.12	24.56	24.69	197564
2022-07-11	24.43	24.50	24.01	24.43	155211
2022-07-12	24.34	24.75	24.27	24.44	133996
2022-07-13	24.09	24.09	23.42	23.78	196714
2022-07-14	23.38	23.77	23.02	23.58	132628
2022-07-15	23.97	24.10	23.64	24.04	148350
2022-07-18	24.41	25.25	24.41	25.22	257610
2022-07-19	25.47	26.22	25.47	26.20	184920
2022-07-20	26.09	26.09	25.49	25.98	214654
2022-07-21	25.81	26.04	25.60	26.04	107254
2022-07-22	26.16	26.20	25.49	25.63	99017
2022-07-25	25.80	26.12	25.55	26.12	122743
2022-07-26	26.14	26.14	25.09	25.23	211520
2022-07-27	25.61	25.83	25.30	25.60	180618
2022-07-28	25.74	25.84	25.37	25.76	260210
2022-07-29	25.72	26.52	25.61	26.48	155382
2022-08-01	26.35	26.90	26.30	26.76	138591
2022-08-02	26.37	26.46	25.88	26.21	251152
2022-08-03	26.48	26.78	26.22	26.59	217083
2022-08-04	26.61	27.07	26.58	26.72	134182
2022-08-05	26.31	26.80	26.22	26.74	99640
2022-08-08	26.72	26.91	26.00	26.17	259458
2022-08-09	26.18	26.18	25.64	25.80	159305
2022-08-10	24.61	25.00	21.43	21.48	992196
2022-08-11	21.81	21.88	20.01	20.86	1067287
2022-08-12	20.92	21.77	20.58	21.58	690203
2022-08-15	21.32	21.49	21.19	21.24	327970
2022-08-16	21.24	21.25	20.89	20.90	494309
2022-08-17	20.76	20.86	20.41	20.58	407200
2022-08-18	20.65	20.65	20.32	20.38	225745
2022-08-19	20.34	20.34	19.85	20.11	328356
2022-08-22	19.88	19.88	19.33	19.54	366899
2022-08-23	19.49	19.78	19.36	19.57	226200
2022-08-24	19.44	19.99	19.44	19.95	284442
2022-08-25	20.11	20.55	19.95	20.52	358267
2022-08-26	20.51	20.63	19.16	19.20	430948
2022-08-29	18.93	19.13	18.74	19.02	297300
2022-08-30	19.18	19.26	18.44	18.54	602074
2022-08-31	18.56	18.63	18.21	18.26	395538
2022-09-01	18.08	18.08	17.41	17.68	498266
2022-09-02	17.94	18.02	17.62	17.75	288328
2022-09-06	17.84	17.88	17.53	17.65	502794
2022-09-07	17.56	17.97	17.39	17.94	309591
2022-09-08	17.83	18.46	17.67	18.42	606140
2022-09-09	18.58	19.01	18.58	18.84	565413
2022-09-12	18.99	19.08	18.52	18.72	523233
2022-09-13	18.20	18.35	17.70	17.91	408258
2022-09-14	17.86	18.07	17.71	17.84	302274
2022-09-15	17.73	17.92	17.54	17.57	420094
2022-09-16	17.37	17.50	17.22	17.47	454466
2022-09-19	17.25	17.71	17.25	17.58	255342
2022-09-20	17.39	17.42	17.20	17.24	244949
2022-09-21	17.36	17.37	16.71	16.71	344338
2022-09-22	16.66	16.73	16.41	16.46	303577
2022-09-23	16.09	16.20	15.45	15.56	413205
2022-09-26	15.50	15.78	15.23	15.50	397785
2022-09-27	15.70	16.15	15.61	15.86	394135
2022-09-28	15.85	16.29	15.81	16.23	438234
2022-09-29	16.01	16.01	15.47	15.76	631420
2022-09-30	15.69	15.81	15.31	15.33	264161
2022-10-03	15.59	15.93	15.24	15.88	382400
2022-10-04	16.26	17.04	16.25	16.88	464824
2022-10-05	16.54	16.96	16.54	16.82	453837
2022-10-06	16.82	16.94	16.48	16.62	419249
2022-10-07	16.44	16.46	16.16	16.37	453935
2022-10-10	16.53	16.69	16.26	16.28	204438
2022-10-11	16.17	16.83	15.94	16.24	466103
2022-10-12	16.09	16.32	15.98	16.26	295698
2022-10-13	15.87	16.97	15.77	16.84	668278
2022-10-14	17.10	17.11	16.35	16.37	467196
2022-10-17	16.67	17.14	16.62	17.02	506050
2022-10-18	17.39	17.65	17.11	17.25	424806
2022-10-19	17.08	17.22	16.86	17.16	333995
2022-10-20	17.28	17.49	17.00	17.03	321172
2022-10-21	17.03	17.69	16.98	17.64	334270
2022-10-24	17.65	17.82	17.41	17.79	469114
2022-10-25	17.84	18.40	17.79	18.38	543752
2022-10-26	18.34	19.19	18.24	18.71	467105
2022-10-27	18.71	19.19	18.70	19.15	383359
2022-10-28	19.15	19.15	18.89	19.09	288556
2022-10-31	18.92	19.17	18.88	19.09	207548
2022-11-01	19.32	19.43	18.45	18.51	379198
2022-11-02	18.51	18.61	17.65	17.68	373647
2022-11-03	17.46	17.92	17.37	17.65	270167
2022-11-04	18.04	18.14	17.62	18.04	233205
2022-11-07	18.07	18.10	17.63	17.94	325020
2022-11-08	17.91	18.39	17.86	18.22	208587
2022-11-09	18.15	18.15	17.66	17.77	422645
2022-11-10	18.80	21.45	18.71	21.35	1050393
2022-11-11	21.49	21.97	20.95	21.76	526658
2022-11-14	21.46	22.01	21.10	21.74	414209
2022-11-15	22.05	22.68	21.73	21.96	435721
2022-11-16	21.81	22.07	21.44	21.46	462946
2022-11-17	21.08	21.60	20.93	21.35	273887
2022-11-18	21.57	21.57	21.10	21.25	252837
2022-11-21	21.04	21.39	20.83	21.28	272278
2022-11-22	21.46	21.54	21.18	21.49	403516
2022-11-23	21.44	21.88	21.44	21.59	160594
2022-11-25	21.68	21.77	21.47	21.72	57749
2022-11-28	21.48	21.81	21.28	21.29	205516
2022-11-29	21.37	21.44	21.10	21.13	222329
2022-11-30	21.39	21.72	20.97	21.56	302479
2022-12-01	21.58	21.73	21.38	21.66	175947
2022-12-02	21.27	21.43	20.87	20.96	332779
2022-12-05	20.81	21.17	20.69	20.92	196631
2022-12-06	21.02	21.06	20.59	20.62	177017
2022-12-07	20.59	20.66	20.30	20.35	206913
2022-12-08	20.45	20.73	20.32	20.52	351329
2022-12-09	20.41	20.66	20.33	20.37	129373
2022-12-12	21.15	21.57	20.83	20.93	441255
2022-12-13	21.49	21.69	20.65	20.78	250743
2022-12-14	20.78	21.12	20.56	20.82	264159
2022-12-15	20.53	20.75	20.23	20.39	217994
2022-12-16	20.28	20.48	19.38	19.41	285738
2022-12-19	19.49	19.79	19.40	19.50	200059
2022-12-20	19.40	19.59	19.23	19.26	184181
2022-12-21	19.39	19.64	19.35	19.58	342934
2022-12-22	19.39	19.54	18.75	19.10	351511
2022-12-23	19.10	19.15	18.90	19.10	115037
2022-12-27	19.10	19.16	18.93	19.15	85882
2022-12-28	18.95	19.26	18.74	18.78	159200
2022-12-29	18.93	19.45	18.81	19.37	165575
2022-12-30	19.17	19.64	19.17	19.34	285651
2023-01-03	19.54	19.77	19.23	19.46	229713
2023-01-04	19.70	19.99	19.69	19.95	177362
2023-01-05	19.72	19.76	19.39	19.56	102201
2023-01-06	19.65	20.00	19.33	19.94	154036
2023-01-09	20.19	20.67	20.11	20.20	234378
2023-01-10	20.07	20.49	19.99	20.47	228936
2023-01-11	20.54	20.64	20.40	20.60	154022
2023-01-12	20.74	21.52	20.65	21.51	256236
2023-01-13	21.23	21.65	21.11	21.11	245776
2023-01-17	21.22	21.52	21.00	21.46	248531
2023-01-18	21.50	21.85	21.14	21.15	319517
2023-01-19	21.07	21.26	20.80	20.99	130894
2023-01-20	20.92	21.32	20.81	21.24	113300
2023-01-23	21.32	21.81	21.18	21.81	218352
2023-01-24	21.70	21.89	21.62	21.74	121124
2023-01-25	21.43	22.05	21.42	21.96	157219
2023-01-26	22.24	22.33	21.96	22.16	109730
2023-01-27	21.94	22.49	21.94	22.34	155735
2023-01-30	22.11	22.37	21.99	22.08	139628
2023-01-31	22.19	22.61	21.95	22.60	192360
2023-02-01	22.48	22.84	22.16	22.71	397903
2023-02-02	22.85	23.29	22.73	23.07	269701
2023-02-03	22.65	23.24	22.53	22.61	153212
2023-02-06	22.41	22.50	22.23	22.35	106414
2023-02-07	22.35	22.55	22.09	22.47	175216
2023-02-08	22.36	22.61	22.23	22.47	129647
2023-02-09	22.78	23.04	21.98	22.03	253093
2023-02-10	22.06	22.21	21.79	22.06	92754
2023-02-13	22.16	22.68	21.79	22.62	194248
2023-02-14	23.06	24.12	22.90	23.76	697885
2023-02-15	23.53	23.55	22.97	23.35	348580
2023-02-16	23.24	23.80	23.01	23.59	499572
2023-02-17	23.56	23.70	23.12	23.33	257769
2023-02-21	23.13	23.25	22.47	22.61	242956
2023-02-22	22.55	22.97	22.35	22.83	189195
2023-02-23	22.93	23.03	22.37	22.77	183263
2023-02-24	22.32	22.50	22.14	22.48	190880
2023-02-27	22.69	22.89	22.50	22.61	109094
2023-02-28	22.52	22.77	22.48	22.58	196553
2023-03-01	22.61	22.88	22.47	22.68	130255
2023-03-02	22.43	22.66	22.38	22.60	144061
2023-03-03	22.56	23.12	22.55	23.10	92646
2023-03-06	23.18	23.18	22.72	22.81	107972
2023-03-07	22.85	22.93	22.37	22.42	110798
2023-03-08	22.47	22.59	22.19	22.35	117354
2023-03-09	22.40	22.47	21.91	21.95	103763
2023-03-10	21.90	22.02	21.36	21.56	159229
2023-03-13	21.20	21.70	21.09	21.47	141313
2023-03-14	21.76	21.96	21.47	21.76	119739
2023-03-15	21.22	21.22	20.30	20.78	217524
2023-03-16	20.61	21.14	20.38	21.11	207235
2023-03-17	20.95	20.95	20.41	20.58	161820
2023-03-20	20.58	20.83	20.49	20.62	201342
2023-03-21	20.93	21.17	20.90	21.10	95903
2023-03-22	21.13	21.49	20.94	20.95	175049
2023-03-23	21.05	21.71	21.05	21.33	236882
2023-03-24	21.08	21.12	20.70	21.10	126150
2023-03-27	21.19	21.34	21.14	21.31	153239
2023-03-28	21.36	21.60	21.21	21.29	227732
2023-03-29	21.48	21.63	21.40	21.63	131034
2023-03-30	21.75	22.33	21.64	22.33	161678
2023-03-31	22.49	22.67	22.27	22.63	233906
2023-04-03	22.65	23.05	22.65	23.02	203187
2023-04-04	23.05	23.72	22.69	23.07	261334
2023-04-05	23.02	23.34	22.92	23.04	256712
2023-04-06	23.05	23.64	22.61	23.30	222444
2023-04-10	23.14	23.86	23.14	23.84	142237
2023-04-11	24.04	24.13	23.64	24.05	131468
2023-04-12	24.19	24.32	23.89	23.99	136836
2023-04-13	24.16	24.31	23.73	24.09	142956
2023-04-14	24.00	24.09	23.36	23.54	119713
2023-04-17	23.50	23.95	23.47	23.93	107591
2023-04-18	23.96	24.13	23.77	23.85	94036
2023-04-19	23.66	23.82	23.42	23.57	110549
2023-04-20	23.34	23.61	23.22	23.31	166051
2023-04-21	23.27	23.51	22.93	23.08	219883
2023-04-24	23.12	23.14	22.77	22.89	84492
2023-04-25	22.70	22.81	22.45	22.54	109571
2023-04-26	22.44	22.49	22.25	22.30	78157
2023-04-27	22.40	22.65	22.30	22.59	124621
2023-04-28	22.46	22.58	22.41	22.52	134453
2023-05-01	22.42	22.89	22.42	22.55	117241
2023-05-02	22.47	22.53	21.75	22.05	138912
2023-05-03	22.13	22.50	22.13	22.23	151459
2023-05-04	22.16	22.22	21.46	21.70	388902
2023-05-05	21.99	22.20	21.85	22.09	102114
2023-05-08	22.15	22.29	22.00	22.25	159850
2023-05-09	22.11	22.20	21.97	22.12	98509
2023-05-10	22.21	22.23	21.78	21.98	114162
2023-05-11	21.79	21.83	21.48	21.57	148652
2023-05-12	21.57	21.94	21.34	21.50	112611
2023-05-15	21.50	21.97	21.50	21.82	127880
2023-05-16	21.75	22.00	21.53	21.63	137835
2023-05-17	21.69	22.12	21.69	22.04	117997
2023-05-18	21.92	22.07	21.84	22.01	167111
2023-05-19	22.19	22.47	22.19	22.30	109757
2023-05-22	22.30	22.61	22.28	22.51	92846
2023-05-23	22.38	22.51	21.71	21.79	123558
2023-05-24	21.67	21.67	21.38	21.49	114599
2023-05-25	21.45	21.73	21.31	21.61	89687
2023-05-26	21.61	22.22	21.61	22.05	122741
2023-05-30	22.12	22.21	21.93	22.01	127268
2023-05-31	22.85	22.85	20.19	20.48	579021
2023-06-01	20.44	20.73	20.27	20.64	795547
2023-06-02	20.94	21.69	20.76	21.44	839438
2023-06-05	21.45	21.59	21.23	21.44	588498
2023-06-06	21.41	21.83	21.40	21.65	802592
2023-06-07	21.77	21.82	21.23	21.37	244749
2023-06-08	21.42	21.49	20.87	20.90	160123
2023-06-09	20.96	21.15	20.83	20.84	150441
2023-06-12	20.96	20.96	20.63	20.73	150593
2023-06-13	20.88	21.30	20.88	20.94	164884
2023-06-14	20.99	21.16	20.68	20.77	171619
2023-06-15	20.82	21.37	20.74	21.23	208752
2023-06-16	21.39	21.86	21.29	21.53	261096
2023-06-20	21.42	21.77	21.24	21.75	190360
2023-06-21	21.75	22.13	21.53	22.03	247234
2023-06-22	21.97	22.25	21.85	22.04	175194
2023-06-23	21.73	21.73	21.06	21.24	214793
2023-06-26	21.24	21.41	21.17	21.30	137429
2023-06-27	21.32	21.42	21.18	21.38	226110
2023-06-28	21.38	21.50	21.19	21.48	135253
2023-06-29	21.58	21.76	21.45	21.68	439202
2023-06-30	21.92	22.47	21.87	22.38	392253
2023-07-03	22.34	22.49	22.24	22.29	28126
2023-07-05	22.25	22.56	22.11	22.52	141223
2023-07-06	22.26	22.26	21.50	21.57	150867
2023-07-07	21.61	21.80	21.60	21.73	120992
2023-07-10	21.77	21.77	21.46	21.60	76644
2023-07-11	21.73	21.98	21.59	21.98	119508
2023-07-12	22.24	22.33	21.96	22.12	84533
2023-07-13	22.29	22.47	22.14	22.26	91770
2023-07-14	22.35	22.35	21.92	22.00	71806
2023-07-17	22.00	22.03	21.85	21.88	107556
2023-07-18	21.92	22.25	21.89	22.24	143344
2023-07-19	22.20	22.38	21.94	22.10	82851
2023-07-20	22.10	22.10	21.56	21.66	111605
2023-07-21	21.69	21.95	21.55	21.88	113322
2023-07-24	21.93	21.95	21.77	21.88	83338
2023-07-25	21.79	22.41	21.79	22.35	143880
2023-07-26	22.27	22.42	22.09	22.31	141179
2023-07-27	22.51	22.51	21.86	21.90	188563
2023-07-28	22.11	22.35	22.08	22.24	163280
2023-07-31	22.40	22.87	22.29	22.85	147898
2023-08-01	22.76	22.96	22.48	22.73	137306
2023-08-02	22.52	22.52	21.94	22.36	270646
2023-08-03	22.17	22.60	21.92	22.42	488689
2023-08-04	22.40	22.87	22.24	22.27	194511
2023-08-07	22.29	22.77	22.27	22.65	97924
2023-08-08	22.33	22.37	21.81	22.08	238937
2023-08-09	22.50	24.12	22.37	23.84	474040
2023-08-10	24.10	24.28	23.24	23.38	317772
2023-08-11	23.37	24.12	23.31	23.52	331349
2023-08-14	23.45	23.71	23.38	23.59	239067
2023-08-15	23.51	23.51	22.64	23.18	215831
2023-08-16	23.08	24.19	23.08	24.17	442344
2023-08-17	24.32	24.32	23.69	23.85	470998
2023-08-18	23.75	23.81	23.42	23.69	188603
2023-08-21	23.69	23.73	23.44	23.59	126167
2023-08-22	23.60	23.66	23.25	23.44	100895
2023-08-23	23.51	23.69	23.42	23.58	175279
2023-08-24	23.49	23.50	23.21	23.24	98583
2023-08-25	23.31	23.55	23.04	23.36	145529
2023-08-28	23.47	23.58	23.34	23.34	205802
2023-08-29	23.42	23.90	23.32	23.87	169818
2023-08-30	23.96	24.33	23.96	24.10	122911
2023-08-31	24.07	24.42	24.07	24.11	185096
2023-09-01	24.21	24.24	23.90	24.20	113619
2023-09-05	24.13	24.57	23.95	24.35	127264
2023-09-06	24.23	24.61	23.79	23.99	134675
2023-09-07	23.71	24.05	23.65	23.89	97761
2023-09-08	23.85	24.05	23.77	23.86	120377
2023-09-11	23.95	24.13	23.72	23.95	192685
2023-09-12	23.80	24.54	23.80	24.35	217896
2023-09-13	24.29	24.53	24.03	24.43	180400
2023-09-14	24.52	24.95	24.45	24.90	281826
2023-09-15	24.80	25.04	24.24	24.33	427743
2023-09-18	24.33	24.88	24.08	24.68	219403
2023-09-19	24.64	24.80	24.19	24.19	143378
2023-09-20	24.38	24.61	24.35	24.37	133697
2023-09-21	24.10	24.22	23.63	23.77	163500
2023-09-22	23.81	24.01	23.62	23.70	144720
2023-09-25	23.44	23.79	23.30	23.57	126129
2023-09-26	23.40	23.62	23.05	23.25	152531
2023-09-27	23.31	23.41	22.76	23.03	167494
2023-09-28	23.05	23.48	23.05	23.31	211520
2023-09-29	23.50	23.60	23.14	23.35	211018
2023-10-02	23.34	23.39	22.79	22.86	147730
2023-10-03	22.69	22.92	22.50	22.74	276412
2023-10-04	22.76	23.02	22.30	22.98	234130
2023-10-05	22.90	23.35	22.90	23.15	341814
2023-10-06	22.85	23.18	22.33	22.85	246383
2023-10-09	22.79	23.31	22.79	23.29	97290
2023-10-10	23.43	23.62	23.17	23.25	254654
2023-10-11	23.34	23.36	23.07	23.34	182068
2023-10-12	23.26	23.39	22.50	22.80	196076
2023-10-13	22.90	22.90	22.31	22.41	180580
2023-10-16	22.51	22.86	22.42	22.77	206619
2023-10-17	22.62	22.88	22.62	22.68	154679
2023-10-18	22.53	22.53	21.50	21.51	327270
2023-10-19	21.51	21.60	21.25	21.40	324530
2023-10-20	21.37	21.40	20.76	20.89	344966
2023-10-23	20.75	21.11	20.47	20.84	557661
2023-10-24	21.09	21.50	21.08	21.21	414611
2023-10-25	21.11	21.31	20.66	20.69	271679
2023-10-26	20.73	21.26	20.71	20.74	298823
2023-10-27	20.81	20.81	20.39	20.49	211901
2023-10-30	20.68	20.97	20.44	20.84	240333
2023-10-31	20.85	20.93	20.64	20.86	233751
2023-11-01	20.92	21.12	20.72	20.84	239436
2023-11-02	21.03	21.38	20.93	21.33	352568
2023-11-03	21.56	21.79	21.44	21.60	185483
2023-11-06	21.58	21.85	21.21	21.30	217270
2023-11-07	21.18	21.18	20.88	20.95	233831
2023-11-08	20.96	21.20	20.71	21.20	251409
2023-11-09	21.32	21.71	21.31	21.40	291269
2023-11-10	21.45	21.89	21.34	21.83	244685
2023-11-13	21.73	22.22	21.73	21.92	348583
2023-11-14	23.16	23.24	20.89	21.07	467862
2023-11-15	21.03	21.42	20.78	20.82	579837
2023-11-16	20.74	21.13	20.73	20.85	370984
2023-11-17	20.95	21.19	20.89	21.01	354763
2023-11-20	20.98	21.10	20.43	21.02	354764
2023-11-21	20.84	21.12	20.84	20.95	221861
2023-11-22	21.00	21.00	20.78	20.92	206571
2023-11-24	20.96	21.17	20.94	21.06	187542
2023-11-27	20.95	20.95	20.68	20.81	272787
2023-11-28	20.71	20.79	20.48	20.53	411225
2023-11-29	19.99	20.02	18.89	19.46	1501671
2023-11-30	19.49	19.95	19.36	19.88	608556
2023-12-01	19.80	20.45	19.80	20.43	431252
2023-12-04	20.23	20.58	20.21	20.46	240965
2023-12-05	20.29	20.61	20.14	20.15	313472
2023-12-06	20.24	20.68	20.24	20.42	492477
2023-12-07	20.44	20.62	20.41	20.50	298044
2023-12-08	20.43	20.67	20.43	20.58	195470
2023-12-11	20.50	20.63	20.28	20.31	286202
2023-12-12	20.34	20.37	20.16	20.28	248701
2023-12-13	20.19	20.65	20.07	20.60	517645
2023-12-14	20.77	21.39	20.58	21.13	847817
2023-12-15	21.02	21.20	20.61	20.81	507246
2023-12-18	20.85	20.95	20.68	20.89	208529
2023-12-19	20.90	21.46	20.90	21.43	326321
2023-12-20	21.45	21.60	20.93	20.95	400310
2023-12-21	21.14	21.52	21.14	21.50	244783
2023-12-22	21.56	21.72	21.40	21.51	153895
2023-12-26	21.51	21.81	21.49	21.64	108250
2023-12-27	21.56	21.80	21.56	21.67	152491
2023-12-28	21.68	21.75	21.59	21.62	194385
2023-12-29	21.68	21.83	21.55	21.59	143859
2024-01-02	21.31	21.54	21.17	21.25	329445
2024-01-03	20.98	21.03	20.63	20.85	256076
2024-01-04	20.88	21.42	20.75	21.39	573830
2024-01-05	21.34	21.41	21.04	21.33	369926
2024-01-08	21.08	21.39	21.08	21.39	319414
2024-01-09	21.28	21.28	20.95	21.05	175595
2024-01-10	21.11	21.25	21.07	21.13	136172
2024-01-11	21.15	21.16	20.79	21.13	323805
2024-01-12	21.28	21.54	20.90	21.00	254379
2024-01-16	20.91	21.00	20.50	20.77	266191
2024-01-17	20.54	20.54	20.15	20.49	281325
2024-01-18	20.68	20.90	20.66	20.86	250652
2024-01-19	20.89	20.89	20.49	20.79	191578
2024-01-22	20.51	20.51	19.97	20.22	405566
2024-01-23	20.23	20.51	20.13	20.46	323610
2024-01-24	20.62	20.77	20.28	20.29	247870
2024-01-25	20.47	20.47	19.98	20.00	191818
2024-01-26	20.15	20.16	19.83	19.93	418703
2024-01-29	19.90	20.31	19.76	20.31	301290
2024-01-30	20.14	20.23	19.97	20.08	203343
2024-01-31	20.21	20.33	19.96	20.02	341589
2024-02-01	20.15	20.15	19.87	20.01	694283
2024-02-02	19.84	19.84	19.54	19.68	416987
2024-02-05	19.59	19.64	19.26	19.55	591824
2024-02-06	19.62	20.28	19.50	20.25	456133
2024-02-07	20.27	20.42	20.21	20.37	244824
2024-02-08	20.30	20.67	20.12	20.65	445821
2024-02-09	20.71	21.34	20.64	21.08	754681
2024-02-12	21.10	21.77	21.10	21.46	620925
2024-02-13	21.12	21.18	20.80	20.92	818929
2024-02-14	20.64	21.14	18.26	18.91	2094821
2024-02-15	19.01	19.55	18.71	19.36	1015513
2024-02-16	19.40	19.42	18.95	19.01	1598636
2024-02-20	19.04	19.46	19.04	19.27	694947
2024-02-21	19.23	19.28	19.03	19.22	473275
2024-02-22	19.23	19.42	19.07	19.35	559003
2024-02-23	19.35	19.36	19.06	19.13	1250687
2024-02-26	19.20	19.20	18.43	18.57	934266
2024-02-27	18.59	18.77	18.54	18.70	471501
2024-02-28	18.60	18.64	18.33	18.45	455338
2024-02-29	18.51	18.79	18.42	18.64	996804
2024-03-01	18.68	19.00	18.51	18.89	370994
2024-03-04	18.91	19.02	18.76	19.01	894438
2024-03-05	19.00	19.13	18.92	19.02	552102
2024-03-06	19.14	19.73	19.06	19.64	1081929
2024-03-07	19.71	19.80	19.29	19.63	728919
2024-03-08	19.67	20.07	19.62	19.72	464727
2024-03-11	19.65	19.68	19.48	19.57	439955
2024-03-12	19.57	19.70	19.46	19.60	581150
2024-03-13	19.60	19.94	19.60	19.84	801769
2024-03-14	19.83	19.93	19.59	19.74	676808
2024-03-15	19.68	19.94	19.68	19.91	412743
2024-03-18	19.87	20.11	19.83	20.00	858732
2024-03-19	19.95	20.17	19.92	20.11	335791
2024-03-20	20.10	20.64	20.09	20.53	469594
2024-03-21	20.60	20.80	20.07	20.09	557176
2024-03-22	20.09	20.37	19.97	20.25	437408
2024-03-25	20.25	20.37	20.18	20.27	391553
2024-03-26	20.33	20.57	20.15	20.33	369118
2024-03-27	20.39	20.50	20.24	20.50	864851
2024-03-28	20.48	20.74	20.33	20.64	478596
2024-04-01	20.66	20.66	20.15	20.22	386755
2024-04-02	20.18	20.18	19.69	19.72	708385
2024-04-03	19.57	20.05	19.57	19.98	327400
2024-04-04	20.08	20.18	19.91	20.00	532446
2024-04-05	19.97	20.11	19.70	19.86	447112
2024-04-08	19.91	20.39	19.91	20.10	449452
2024-04-09	20.08	20.24	19.88	19.96	303660
2024-04-10	19.72	19.73	19.50	19.68	524850
2024-04-11	19.72	19.80	19.37	19.67	544129
2024-04-12	19.54	19.54	19.23	19.43	666164
2024-04-15	19.61	19.80	19.12	19.13	576602
2024-04-16	19.18	19.18	18.67	18.92	1159502
2024-04-17	18.98	19.06	18.71	18.92	1028618
2024-04-18	19.00	19.00	18.51	18.56	455634
2024-04-19	18.54	18.82	18.51	18.63	427441
2024-04-22	18.66	18.66	18.51	18.54	499589
2024-04-23	18.67	19.09	18.54	19.09	603348
2024-04-24	19.09	19.29	18.89	19.12	399940
2024-04-25	18.93	18.97	18.46	18.75	649610
2024-04-26	18.75	19.13	18.75	19.04	507823
2024-04-29	19.15	19.38	19.07	19.36	676634
2024-04-30	19.20	19.39	19.07	19.29	762068
2024-05-01	19.34	19.97	19.26	19.73	1045588
2024-05-02	19.86	20.20	19.79	20.19	519607
2024-05-03	20.37	20.51	20.30	20.47	315743
2024-05-06	20.52	20.85	20.46	20.76	355118
2024-05-07	20.78	20.82	20.57	20.60	520154
2024-05-08	20.49	20.80	20.38	20.72	262292
2024-05-09	20.80	21.11	20.74	21.10	458176
2024-05-10	21.14	21.27	20.89	20.94	345767
2024-05-13	21.02	21.11	20.88	20.92	336408
2024-05-14	20.99	21.20	20.95	21.10	269308
2024-05-15	21.21	21.25	21.00	21.10	220552
2024-05-16	21.05	21.10	20.85	20.88	452990
2024-05-17	20.94	21.01	20.10	20.31	643093
2024-05-20	20.32	20.52	20.18	20.26	326834
2024-05-21	19.70	20.03	19.50	19.83	805182
2024-05-22	17.50	18.82	17.40	18.80	2248192
2024-05-23	18.89	19.47	18.77	18.79	995581
2024-05-24	18.85	18.96	18.47	18.65	852283
2024-05-28	18.66	18.80	18.44	18.55	636511
2024-05-29	18.31	18.68	18.19	18.49	1180536
2024-05-30	18.52	18.78	18.44	18.55	1069500
2024-05-31	18.65	18.78	18.38	18.78	803168
2024-06-03	18.81	18.90	18.52	18.56	460750
2024-06-04	18.52	18.57	18.33	18.48	901000
2024-06-05	18.54	18.78	18.42	18.70	413455
2024-06-06	18.61	19.01	18.61	18.85	1022239
2024-06-07	18.71	18.88	18.48	18.49	686218
2024-06-10	18.44	18.46	18.00	18.11	1287123
2024-06-11	17.96	18.28	17.95	18.18	536360
2024-06-12	18.48	18.74	18.44	18.60	824904
2024-06-13	18.50	18.59	18.20	18.26	764196
2024-06-14	18.11	18.12	17.74	18.03	858229
2024-06-17	17.93	18.16	17.84	18.16	924895
2024-06-18	18.13	19.00	18.13	18.98	912751
2024-06-20	18.83	19.14	18.70	19.06	1049445
2024-06-21	19.08	19.47	19.03	19.41	677213
2024-06-24	19.49	19.64	19.32	19.33	619974
2024-06-25	19.28	19.28	18.72	18.88	417133
2024-06-26	18.73	18.98	18.65	18.95	347079
2024-06-27	18.93	19.03	18.68	18.97	785878
2024-06-28	18.98	18.99	18.52	18.58	729385
2024-07-01	18.84	19.01	18.40	18.50	333077
2024-07-02	18.40	18.81	18.40	18.73	601567
2024-07-03	18.82	19.23	18.82	19.17	209952
2024-07-05	19.16	19.20	18.70	18.71	229098
2024-07-08	18.70	18.88	18.68	18.80	236104
2024-07-09	18.79	18.79	18.23	18.35	890847
2024-07-10	18.47	18.77	18.47	18.73	246886
2024-07-11	18.90	18.98	18.64	18.64	586044
2024-07-12	18.81	18.96	18.69	18.94	514294
2024-07-15	18.95	19.01	18.76	18.81	322956
2024-07-16	18.84	19.29	18.74	19.28	776658
2024-07-17	19.26	19.26	18.98	19.09	489734
2024-07-18	19.16	19.29	18.54	18.61	536391
2024-07-19	18.56	18.67	18.25	18.47	543055
2024-07-22	18.53	18.61	18.16	18.61	494437
2024-07-23	18.46	18.66	18.45	18.53	336998
2024-07-24	18.41	18.46	17.80	17.81	604612
2024-07-25	17.82	17.87	17.54	17.65	681375
2024-07-26	17.77	17.91	17.61	17.67	508076
2024-07-29	17.74	18.02	17.68	17.97	463106
2024-07-30	17.96	18.02	17.72	17.90	355262
2024-07-31	18.00	18.34	17.93	18.18	455821
2024-08-01	18.18	18.19	17.04	17.06	1061614
2024-08-02	16.81	16.88	16.36	16.62	638443
2024-08-05	16.00	16.35	15.95	16.29	533052
2024-08-06	16.27	16.79	16.27	16.65	553340
2024-08-07	16.78	16.94	16.43	16.55	562041
2024-08-08	16.70	16.82	16.58	16.79	1037891
2024-08-09	16.80	16.80	16.44	16.61	477830
2024-08-12	16.57	16.64	16.20	16.45	778998
2024-08-13	16.69	16.88	16.59	16.76	619162
2024-08-14	17.14	17.70	16.60	17.56	959179
2024-08-15	17.72	18.09	17.67	17.95	656043
2024-08-16	17.69	17.69	17.26	17.41	558837
2024-08-19	17.50	17.71	17.38	17.62	344014
2024-08-20	17.63	17.87	17.51	17.77	441675
2024-08-21	17.84	17.94	17.56	17.63	335421
2024-08-22	17.68	17.88	17.61	17.68	576525
2024-08-23	17.84	18.09	17.73	17.87	442302
2024-08-26	17.93	18.07	17.88	17.94	338449
2024-08-27	17.90	17.93	17.71	17.79	303519
2024-08-28	17.75	17.76	17.51	17.56	496803
2024-08-29	17.69	18.03	17.58	17.85	915787
2024-08-30	17.80	17.91	17.66	17.88	524846
2024-09-03	17.79	17.79	17.39	17.68	901754
2024-09-04	17.63	18.10	17.55	18.04	584252
2024-09-05	18.09	18.10	17.72	17.84	340510
2024-09-06	17.75	17.91	17.34	17.60	631926
2024-09-09	17.73	18.14	17.67	18.02	725290
2024-09-10	18.07	18.07	17.70	17.92	453211
2024-09-11	17.82	18.09	17.58	17.94	494937
2024-09-12	17.96	18.25	17.83	18.18	551406
2024-09-13	18.20	18.33	17.78	17.80	411482
2024-09-16	17.82	17.92	17.51	17.61	908855
2024-09-17	17.67	17.78	17.48	17.61	696556
2024-09-18	17.60	17.99	17.59	17.70	580758
2024-09-19	18.00	18.21	17.92	18.01	619991
2024-09-20	17.95	18.00	17.67	17.84	627626
2024-09-23	17.79	18.09	17.67	17.98	471754
2024-09-24	18.03	18.23	17.98	18.13	683166
2024-09-25	18.08	18.19	17.89	17.92	598972
2024-09-26	18.12	18.58	18.12	18.50	1936192
2024-09-27	18.53	18.77	18.40	18.49	1043798
2024-09-30	18.46	18.86	18.46	18.75	937873
2024-10-01	18.78	18.78	18.42	18.62	381430
2024-10-02	18.70	18.92	18.63	18.85	569242
2024-10-03	18.72	18.76	18.34	18.39	448455
2024-10-04	18.51	18.64	18.34	18.60	413922
2024-10-07	18.55	18.62	18.31	18.35	665255
2024-10-08	18.29	18.38	18.15	18.24	735488
2024-10-09	18.20	18.33	18.11	18.21	287989
2024-10-10	18.09	18.20	17.94	18.17	350893
2024-10-11	18.20	18.45	18.20	18.44	433118
2024-10-14	18.46	18.46	18.30	18.45	239634
2024-10-15	18.42	18.65	18.34	18.55	561745
2024-10-16	18.59	19.09	18.54	18.82	1218032
2024-10-17	18.79	19.01	18.74	19.00	678694
2024-10-18	19.10	19.35	18.92	19.19	943305
2024-10-21	19.15	19.16	18.90	19.04	392859
2024-10-22	18.96	19.04	18.59	18.59	355610
2024-10-23	18.53	18.68	18.28	18.34	309377
2024-10-24	18.37	18.43	18.16	18.35	345056
2024-10-25	18.43	18.59	18.43	18.57	182552
2024-10-28	18.59	18.81	18.59	18.72	277113
2024-10-29	18.74	18.79	18.61	18.75	247308
2024-10-30	18.63	18.88	18.58	18.78	405913
2024-10-31	18.68	18.80	17.59	17.60	879640
2024-11-01	17.70	18.26	17.65	17.95	507670
2024-11-04	17.98	18.39	17.94	18.05	416627
2024-11-05	18.28	18.80	18.23	18.71	421149
2024-11-06	18.95	19.21	18.63	18.88	445532
2024-11-07	19.00	19.44	18.79	18.85	309073
2024-11-08	18.79	18.94	18.67	18.87	454701
2024-11-11	19.04	19.46	19.04	19.25	525858
2024-11-12	19.16	19.35	18.99	19.33	462348
2024-11-13	21.11	22.01	20.47	21.53	2118139
2024-11-14	21.51	22.11	21.47	21.99	1097563
2024-11-15	21.89	21.98	21.40	21.75	758110
2024-11-18	21.78	22.34	21.73	22.26	548823
2024-11-19	22.16	22.53	22.07	22.47	713535
2024-11-20	22.52	22.83	22.33	22.69	379338
2024-11-21	22.79	23.46	22.62	23.31	701786
2024-11-22	23.40	23.40	22.47	22.90	769307
2024-11-25	22.95	23.35	22.86	23.30	671062
2024-11-26	23.08	23.13	22.90	23.07	640534
2024-11-27	23.00	23.39	22.98	23.33	587716
2024-11-29	23.41	23.54	23.17	23.47	420825
2024-12-02	23.62	24.02	23.28	23.59	590693
2024-12-03	23.55	23.75	23.39	23.63	250022
2024-12-04	23.41	23.64	23.24	23.30	560791
2024-12-05	23.38	23.51	23.23	23.45	454546
2024-12-06	23.07	23.63	23.07	23.51	387738
2024-12-09	23.51	23.73	23.26	23.26	555568
2024-12-10	23.28	23.47	23.19	23.33	450491
2024-12-11	23.54	23.65	23.35	23.53	334697
2024-12-12	23.54	23.62	23.36	23.45	426803
2024-12-13	23.37	23.49	23.20	23.28	197470
2024-12-16	23.14	23.59	23.13	23.55	259556
2024-12-17	23.34	23.85	23.34	23.60	381623
2024-12-18	23.48	23.80	22.60	22.70	636963
2024-12-19	22.89	23.08	22.70	22.82	299661
2024-12-20	22.79	24.02	22.75	23.77	647602
2024-12-23	23.85	24.60	23.70	24.55	360011
2024-12-24	24.43	24.86	24.43	24.81	186748
2024-12-26	24.83	25.02	24.69	25.00	176885
2024-12-27	24.96	25.34	24.90	25.32	319722
2024-12-30	25.17	25.53	24.95	25.32	463372
2024-12-31	25.30	25.50	25.16	25.38	326383
2025-01-02	25.36	25.45	24.09	24.37	515826
2025-01-03	24.55	24.55	24.31	24.33	173762
2025-01-06	24.25	24.35	23.65	23.71	395581
2025-01-07	23.78	23.97	23.66	23.72	339649
2025-01-08	23.60	23.69	23.41	23.64	636663
2025-01-10	23.68	23.85	23.33	23.73	397677
2025-01-13	23.55	23.81	23.41	23.53	274758
2025-01-14	23.61	23.79	23.43	23.57	289684
2025-01-15	23.81	24.30	22.77	24.07	735214
2025-01-16	24.02	24.17	23.58	24.06	615679
2025-01-17	24.17	24.35	23.94	24.16	241308
2025-01-21	24.25	24.72	23.28	24.67	481364
2025-01-22	24.36	24.49	22.53	24.19	610401
2025-01-23	24.29	24.53	24.13	24.36	420648
2025-01-24	24.36	24.42	24.14	24.31	300507
2025-01-27	24.17	24.30	24.03	24.29	1009102
2025-01-28	24.29	24.37	23.94	24.34	463051
2025-01-29	24.40	24.40	24.06	24.24	334645
2025-01-30	24.32	24.68	24.17	24.39	498347
2025-01-31	24.40	24.40	23.52	23.60	834554
2025-02-03	22.68	23.39	22.28	23.09	688874
2025-02-04	23.28	23.56	23.21	23.29	485130
2025-02-05	23.46	23.75	23.27	23.70	485403
2025-02-06	23.71	23.82	23.46	23.75	282447
2025-02-07	23.83	23.95	23.69	23.80	497329
2025-02-10	23.89	24.27	23.70	24.06	324410
2025-02-11	24.01	24.07	23.76	23.79	605985
2025-02-12	23.41	23.71	23.35	23.55	232930
2025-02-13	23.61	23.74	23.28	23.51	832064
2025-02-14	25.00	27.62	25.00	26.78	1854961
2025-02-18	26.97	26.97	26.11	26.72	1075886
2025-02-19	26.78	26.78	25.77	25.91	574886
2025-02-20	25.76	25.79	25.32	25.50	813199
2025-02-21	25.56	25.56	24.53	24.58	723216
2025-02-24	24.55	25.11	24.31	24.88	831568
2025-02-25	25.01	25.32	24.67	25.03	398051
2025-02-26	25.19	25.19	24.57	24.76	481971
2025-02-27	24.76	24.76	24.19	24.27	511706
2025-02-28	24.30	24.41	23.95	24.30	703896
2025-03-03	24.45	24.55	23.44	23.58	516488
2025-03-04	23.35	24.18	23.19	23.86	436115
2025-03-05	24.09	24.71	23.92	24.68	440304
2025-03-06	24.46	24.75	24.14	24.44	367599
2025-03-07	24.73	25.19	24.25	25.17	617273
2025-03-10	24.65	25.06	24.13	24.58	510703
2025-03-11	24.53	24.59	23.68	24.29	676159
2025-03-12	24.35	24.43	23.64	23.77	872148
2025-03-13	23.65	24.02	23.50	23.64	686203
2025-03-14	23.83	24.35	23.73	24.35	577515
2025-03-17	24.39	24.66	24.27	24.52	433679
2025-03-18	24.42	24.71	24.28	24.31	322616
2025-03-19	24.25	24.60	24.22	24.55	340928
2025-03-20	24.28	24.73	24.26	24.61	348354
2025-03-21	24.51	24.57	24.17	24.54	295079
2025-03-24	24.67	25.36	24.67	25.32	340167
2025-03-25	25.37	25.86	25.37	25.55	319045
2025-03-26	25.60	25.61	25.10	25.13	269085
2025-03-27	25.01	25.44	24.90	25.31	406345
2025-03-28	25.19	25.19	24.40	24.50	752291
2025-03-31	24.30	24.75	24.15	24.59	396661
2025-04-01	24.50	25.05	24.39	24.59	619089
2025-04-02	24.27	24.76	24.21	24.67	473333
2025-04-03	23.93	24.61	23.49	23.56	599410
2025-04-04	22.52	22.91	21.46	21.47	783786
2025-04-07	20.60	21.68	20.36	21.08	825875
2025-04-08	21.90	21.97	20.75	21.06	574985
2025-04-09	20.90	23.44	20.81	23.20	935710
2025-04-10	22.73	22.90	21.78	22.26	603774
2025-04-11	22.33	22.73	22.07	22.72	438263
2025-04-14	22.92	23.35	22.92	23.11	306159
2025-04-15	23.29	23.62	23.21	23.43	371371
2025-04-16	23.38	23.56	23.09	23.35	401800
2025-04-17	23.46	23.49	23.18	23.43	254387
2025-04-21	23.25	23.58	22.96	23.19	361828
2025-04-22	23.38	23.57	23.20	23.45	285608
2025-04-23	24.05	24.32	23.92	24.04	360512
2025-04-24	23.91	24.35	23.91	24.29	296198
2025-04-25	24.29	24.48	24.18	24.44	280693
2025-04-28	24.46	24.64	24.34	24.47	256831
2025-04-29	24.48	24.57	24.35	24.44	538078
2025-04-30	24.19	25.07	24.09	25.02	442515
2025-05-01	25.08	25.20	24.80	25.10	283046
2025-05-02	25.39	25.96	25.29	25.89	445695
2025-05-05	25.77	25.80	25.35	25.42	490638
2025-05-06	25.28	25.52	25.11	25.42	394333
2025-05-07	25.56	25.83	25.38	25.81	337780
2025-05-08	25.96	26.10	25.73	25.93	425364
2025-05-09	26.08	26.08	25.38	25.94	800716
2025-05-12	26.48	26.51	25.91	26.45	454735
2025-05-13	26.63	26.63	25.58	25.99	1298583
2025-05-14	24.27	25.11	23.88	24.57	970081
2025-05-15	25.00	25.87	24.70	25.65	604945
2025-05-16	25.64	25.64	25.14	25.38	453345
2025-05-19	25.10	25.52	25.09	25.43	185700
2025-05-20	25.46	26.10	25.46	25.91	1035630
2025-05-21	25.32	25.39	24.65	24.72	882177
2025-05-22	24.57	25.00	24.57	24.91	630563
2025-05-23	24.69	25.10	24.67	25.03	366952
2025-05-27	25.04	25.29	24.63	25.18	549343
2025-05-28	25.09	25.39	25.06	25.29	502882
2025-05-29	25.41	25.66	25.08	25.42	683260
2025-05-30	25.38	25.77	25.14	25.71	833458
2025-06-02	25.86	27.22	25.77	26.87	937951
2025-06-03	26.82	26.82	25.86	26.09	850834
2025-06-04	26.21	26.22	25.71	26.10	396409
2025-06-05	26.25	26.32	26.02	26.21	273629
2025-06-06	26.48	26.76	26.32	26.62	356218
2025-06-09	26.82	27.33	26.65	27.25	481454
2025-06-10	27.34	27.43	26.85	27.13	746355
2025-06-11	27.05	27.50	26.98	27.13	414569
2025-06-12	26.90	27.37	26.90	27.35	277793
2025-06-13	27.22	27.25	26.70	26.81	462548
2025-06-16	27.12	27.15	26.80	26.89	467701
2025-06-17	26.86	26.97	26.70	26.72	504487
2025-06-18	26.87	26.87	26.43	26.56	386349
2025-06-20	26.87	26.90	26.07	26.19	574664
2025-06-23	26.10	26.41	26.01	26.27	511309
2025-06-24	26.40	26.63	26.25	26.44	420225
2025-06-25	26.43	26.49	26.15	26.33	554478
2025-06-26	26.63	26.94	26.48	26.80	639524
2025-06-27	27.25	28.21	26.99	28.08	963654
2025-06-30	28.35	29.43	28.16	29.27	1235902
2025-07-01	29.12	29.29	28.79	28.98	525700
2025-07-02	28.82	29.33	28.47	29.28	569530
2025-07-03	29.13	29.72	29.07	29.65	390114
2025-07-07	29.66	29.95	29.39	29.74	761116
2025-07-08	29.74	30.13	29.72	29.96	852828
2025-07-09	29.97	30.06	29.46	29.54	677528
2025-07-10	29.54	29.55	29.09	29.24	774819
2025-07-11	29.20	29.22	28.67	28.82	524147
2025-07-14	28.82	29.51	28.82	29.50	520119
2025-07-15	29.56	29.68	29.30	29.51	767949
2025-07-16	29.51	29.60	29.11	29.56	785302
2025-07-17	29.51	29.51	29.24	29.30	484012
2025-07-18	29.57	29.57	29.06	29.10	423576
2025-07-21	29.67	29.90	29.45	29.58	634821
2025-07-22	29.58	29.76	28.72	28.78	859023
2025-07-23	29.05	29.07	28.66	28.69	716847
2025-07-24	28.58	28.77	28.37	28.50	554438
2025-07-25	28.36	28.69	28.20	28.68	642732
2025-07-28	28.71	28.71	28.30	28.43	604338
2025-07-29	28.40	28.67	28.24	28.55	491198
2025-07-30	28.56	28.65	28.35	28.60	350146
2025-07-31	28.56	28.58	28.28	28.53	396727
2025-08-01	28.19	28.39	27.93	28.33	458575
2025-08-04	28.47	29.06	28.42	28.88	272184
2025-08-05	28.99	29.15	28.71	28.86	1281771
2025-08-06	28.97	28.98	28.47	28.95	431890
2025-08-07	28.93	28.99	28.39	28.56	750852
2025-08-08	28.73	28.83	28.53	28.57	415774
2025-08-11	28.53	28.75	28.30	28.75	332973
2025-08-12	28.65	29.68	28.65	29.54	962790
2025-08-13	27.71	28.05	26.24	27.88	2921430
2025-08-14	27.62	28.21	27.58	28.01	711124
2025-08-15	28.03	28.22	27.17	27.48	1122368
2025-08-18	27.44	27.85	27.28	27.80	590287
2025-08-19	27.68	27.68	26.99	27.22	636317
2025-08-20	27.17	27.21	26.73	26.78	657613
2025-08-21	26.76	26.95	26.66	26.88	515448
2025-08-22	27.05	27.68	26.83	27.38	669723
2025-08-25	27.29	27.53	26.71	26.71	547825
2025-08-26	26.83	27.19	26.78	27.09	406555
2025-08-27	26.99	27.13	26.94	27.02	300170
2025-08-28	27.11	27.28	26.97	27.01	462682
2025-08-29	26.84	27.13	26.84	26.94	380558
2025-09-02	26.71	26.77	26.28	26.71	697675
2025-09-03	26.71	26.90	26.52	26.67	646568
2025-09-04	26.93	27.08	26.55	26.65	738128
2025-09-05	26.74	26.79	26.27	26.62	548890
2025-09-08	26.66	26.80	26.40	26.65	393360
2025-09-09	26.57	26.60	26.19	26.19	479380
2025-09-10	26.32	26.54	26.25	26.33	592700
2025-09-11	26.45	26.86	26.45	26.67	498093
2025-09-12	26.68	26.80	26.43	26.43	388802
2025-09-15	26.53	26.81	26.36	26.74	503273
2025-09-16	26.80	27.17	26.69	27.01	451129
2025-09-17	26.90	27.23	26.75	26.89	513633
2025-09-18	26.87	27.29	26.87	26.98	243261
2025-09-19	27.26	28.10	26.92	27.95	1526966
2025-09-22	27.93	28.15	27.66	27.95	743369
2025-09-23	27.97	29.20	27.97	28.60	1163503
2025-09-24	28.66	29.24	28.64	28.83	957520

Explore More About CAE

Coins representing dividend payouts and trends

CAE Dividend History

Discover CAE Inc. Ordinary'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

CAE Stock Split History

Discover CAE Inc. Ordinary'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

CAE Historical Prices

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

Web Analytics