CATY Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

55.29

(November 25, 2024)

52-Week High

55.29

(November 25, 2024)

All-Time High

45.67

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-12-09	4.38	4.38	4.38	4.38	3600
1991-12-10	4.38	4.38	4.38	4.38	12796
1991-12-12	4.50	4.50	4.50	4.50	5198
1991-12-13	4.13	4.38	4.13	4.38	37996
1991-12-16	4.19	4.25	4.19	4.25	34800
1991-12-17	4.19	4.34	4.19	4.25	39998
1991-12-20	4.19	4.25	4.19	4.25	45600
1991-12-26	4.44	4.44	4.44	4.44	1200
1991-12-27	4.44	4.44	4.44	4.44	796
1991-12-30	4.44	4.44	4.44	4.44	1598
1991-12-31	4.56	4.56	4.56	4.56	1200
1992-01-03	4.56	4.56	4.56	4.56	3196
1992-01-06	4.56	4.56	4.38	4.56	18398
1992-01-08	4.31	4.56	4.31	4.56	3998
1992-01-09	4.69	4.69	4.69	4.69	7200
1992-01-13	4.38	4.38	4.38	4.38	1598
1992-01-14	4.50	4.56	4.50	4.56	7996
1992-01-15	4.69	4.75	4.56	4.75	21196
1992-01-16	4.56	4.56	4.56	4.56	3196
1992-01-17	4.56	4.56	4.56	4.56	8798
1992-01-21	4.56	4.63	4.56	4.63	8400
1992-01-22	4.56	4.56	4.56	4.56	1598
1992-01-23	4.56	4.56	4.56	4.56	11596
1992-01-24	4.63	4.75	4.63	4.69	21998
1992-01-27	4.69	4.69	4.69	4.69	398
1992-01-28	4.69	4.69	4.69	4.69	3998
1992-01-30	4.56	4.69	4.56	4.69	13598
1992-02-05	4.75	4.75	4.75	4.75	3998
1992-02-07	4.75	4.75	4.75	4.75	398
1992-02-10	4.38	4.38	4.38	4.38	3998
1992-02-11	4.38	4.75	4.38	4.75	1598
1992-02-14	4.38	4.63	4.38	4.44	11198
1992-02-24	4.44	4.44	4.44	4.44	796
1992-02-25	4.44	4.63	4.44	4.63	7200
1992-02-26	4.63	4.63	4.44	4.44	3600
1992-02-27	4.44	4.63	4.44	4.63	26400
1992-02-28	4.38	4.44	4.38	4.44	4396
1992-03-02	4.25	4.31	4.25	4.31	5596
1992-03-04	4.31	4.50	4.31	4.50	60000
1992-03-05	4.31	4.50	4.31	4.50	155596
1992-03-06	4.38	4.44	4.38	4.38	64800
1992-03-09	4.31	4.50	4.31	4.50	18796
1992-03-10	4.31	4.31	4.31	4.31	3998
1992-03-12	4.63	4.63	4.63	4.63	796
1992-03-16	4.31	4.31	4.31	4.31	1598
1992-03-18	4.56	4.63	4.41	4.63	28800
1992-03-23	4.38	4.63	4.38	4.63	6398
1992-03-24	4.63	4.63	4.63	4.63	2400
1992-03-25	4.63	4.63	4.44	4.63	14400
1992-03-26	4.31	4.63	4.31	4.63	7598
1992-03-27	4.31	4.50	4.31	4.50	35596
1992-03-30	4.56	4.56	4.38	4.56	5596
1992-04-03	4.56	4.56	4.56	4.56	1996
1992-04-06	4.56	4.56	4.56	4.56	1996
1992-04-08	4.31	4.44	4.31	4.44	27600
1992-04-09	4.31	4.44	4.31	4.44	21998
1992-04-10	4.44	4.44	4.44	4.44	7996
1992-04-13	4.44	4.44	4.44	4.44	1996
1992-04-14	4.31	4.44	4.06	4.44	29198
1992-04-16	4.56	4.56	4.31	4.50	35198
1992-04-20	4.31	4.56	4.31	4.56	27998
1992-04-21	4.56	4.69	4.56	4.69	9196
1992-04-22	4.44	4.44	4.44	4.44	2798
1992-04-23	4.69	4.75	4.38	4.75	45600
1992-04-24	4.75	5.00	4.50	5.00	20798
1992-04-27	4.25	4.25	4.25	4.25	6400
1992-04-28	4.25	4.25	4.00	4.00	23200
1992-04-29	4.00	4.19	4.00	4.19	8800
1992-05-05	4.25	4.25	4.25	4.25	800
1992-05-08	4.25	4.38	4.00	4.38	3600
1992-05-12	4.00	4.13	4.00	4.06	37600
1992-05-15	4.38	4.38	4.38	4.38	400
1992-05-18	4.13	4.38	4.13	4.13	1600
1992-05-19	4.38	4.38	4.38	4.38	3200
1992-05-20	4.38	4.38	4.00	4.38	2000
1992-05-21	4.00	4.00	4.00	4.00	5200
1992-05-22	4.38	4.38	4.38	4.38	2000
1992-05-26	4.38	4.38	4.25	4.25	1600
1992-05-27	4.19	4.22	4.13	4.22	181200
1992-05-28	4.25	4.25	4.06	4.25	162400
1992-05-29	4.38	4.38	4.25	4.25	26800
1992-06-02	4.44	4.56	4.25	4.56	85600
1992-06-03	4.38	4.38	4.38	4.38	3200
1992-06-08	4.38	4.75	4.38	4.75	4000
1992-06-10	4.38	4.75	4.38	4.75	18800
1992-06-12	4.59	4.63	4.59	4.63	58400
1992-06-15	4.75	4.75	4.75	4.75	2800
1992-06-16	4.38	4.75	4.38	4.38	25200
1992-06-17	4.75	4.81	4.41	4.56	87600
1992-06-18	4.81	4.88	4.78	4.88	50400
1992-06-19	4.75	5.19	4.75	5.00	47200
1992-06-22	5.06	5.06	5.03	5.03	12800
1992-06-23	4.97	4.97	4.97	4.97	1600
1992-06-26	4.88	5.06	4.88	5.06	12000
1992-06-30	5.25	5.81	5.13	5.81	113200
1992-07-01	5.88	5.88	5.56	5.56	9200
1992-07-02	5.50	5.56	5.44	5.56	28800
1992-07-06	5.56	5.56	5.44	5.53	13200
1992-07-07	5.81	5.81	5.81	5.81	1600
1992-07-08	5.44	5.94	5.44	5.53	20800
1992-07-09	5.94	5.94	5.50	5.63	37600
1992-07-10	5.81	6.00	5.69	6.00	103600
1992-07-13	5.69	6.00	5.69	5.88	49600
1992-07-14	6.00	6.00	5.75	5.75	27200
1992-07-15	5.88	5.88	5.88	5.88	8000
1992-07-17	6.13	6.19	5.81	6.19	204800
1992-07-21	6.00	6.03	6.00	6.03	20800
1992-07-22	6.00	6.25	6.00	6.25	37200
1992-07-23	6.25	6.25	6.25	6.25	2800
1992-07-27	6.00	6.00	6.00	6.00	71200
1992-07-28	6.00	6.00	5.97	6.00	95200
1992-07-29	6.06	6.06	5.81	6.00	40000
1992-07-30	5.81	5.81	5.81	5.81	2800
1992-08-03	6.19	6.19	6.00	6.19	22800
1992-08-04	6.00	6.19	5.88	6.19	41200
1992-08-05	6.19	6.19	5.81	5.81	4800
1992-08-06	6.19	6.19	6.00	6.19	39200
1992-08-07	5.81	6.13	5.81	5.81	18800
1992-08-10	6.13	6.13	6.00	6.13	29600
1992-08-11	5.69	6.13	5.69	6.13	46800
1992-08-12	6.13	6.13	5.75	6.13	60000
1992-08-14	6.00	6.13	6.00	6.13	11600
1992-08-17	6.13	6.13	6.13	6.13	800
1992-08-18	5.69	5.69	5.16	5.50	44000
1992-08-19	5.50	5.50	5.50	5.50	2000
1992-08-20	5.38	5.47	5.38	5.47	4400
1992-08-21	5.47	5.47	5.25	5.47	29200
1992-08-24	5.25	5.69	5.25	5.44	10800
1992-08-25	5.56	5.69	5.56	5.69	2800
1992-08-26	5.69	5.69	5.38	5.56	7200
1992-08-27	5.69	5.94	5.63	5.94	44000
1992-08-28	5.88	5.94	5.50	5.75	36400
1992-08-31	5.94	5.94	5.75	5.94	26400
1992-09-01	5.72	5.94	5.50	5.50	78800
1992-09-02	6.00	6.00	5.78	5.78	8000
1992-09-03	6.00	6.00	5.97	5.97	5600
1992-09-04	5.69	5.78	5.56	5.69	28400
1992-09-08	6.00	6.00	5.56	5.56	6800
1992-09-09	6.00	6.00	6.00	6.00	1200
1992-09-10	5.56	5.56	5.56	5.56	5200
1992-09-11	5.78	5.94	5.75	5.75	12000
1992-09-14	5.94	5.94	5.94	5.94	2400
1992-09-15	5.94	5.94	5.94	5.94	400
1992-09-16	5.75	5.75	5.75	5.75	2000
1992-09-17	5.94	5.94	5.56	5.94	7600
1992-09-25	5.56	5.56	5.56	5.56	3200
1992-09-28	5.75	5.88	5.75	5.88	2800
1992-09-29	5.88	5.88	5.75	5.84	12800
1992-09-30	5.88	5.88	5.56	5.88	9200
1992-10-06	5.63	5.63	5.63	5.63	2400
1992-10-07	5.63	5.63	5.63	5.63	800
1992-10-08	5.63	5.63	5.63	5.63	800
1992-10-09	5.88	5.88	5.88	5.88	800
1992-10-13	5.88	5.88	5.88	5.88	2400
1992-10-14	5.63	5.75	5.63	5.63	12800
1992-10-15	5.88	5.88	5.88	5.88	400
1992-10-19	5.84	5.88	5.75	5.75	12800
1992-10-20	5.88	5.88	5.63	5.63	16800
1992-10-21	5.63	5.88	5.63	5.69	11200
1992-10-23	5.63	5.63	5.63	5.63	800
1992-10-26	5.75	5.75	5.75	5.75	1600
1992-10-27	5.72	5.88	5.50	5.50	51600
1992-10-30	5.56	5.63	5.56	5.63	8800
1992-11-02	5.44	5.81	5.44	5.81	30000
1992-11-03	5.63	5.63	5.50	5.50	39600
1992-11-04	5.63	5.63	5.38	5.38	8400
1992-11-05	5.38	5.38	5.25	5.25	12000
1992-11-06	5.50	5.50	5.50	5.50	4000
1992-11-09	5.38	5.50	5.25	5.31	19600
1992-11-10	5.50	5.50	5.13	5.16	76400
1992-11-12	5.41	5.50	5.13	5.13	128800
1992-11-16	5.63	5.63	5.63	5.63	800
1992-11-18	5.38	5.38	5.25	5.38	6000
1992-11-20	5.13	5.38	5.13	5.25	40800
1992-11-23	5.13	5.13	5.00	5.00	6400
1992-11-24	5.38	5.38	5.38	5.38	400
1992-11-25	5.38	5.38	5.00	5.06	6000
1992-11-27	5.00	5.25	5.00	5.25	7600
1992-11-30	5.25	5.25	5.25	5.25	400
1992-12-01	5.00	5.06	5.00	5.06	18000
1992-12-02	4.81	4.91	4.81	4.91	6000
1992-12-03	4.75	5.00	4.75	5.00	14400
1992-12-04	5.13	5.13	4.88	4.88	9600
1992-12-07	4.75	5.13	4.75	5.13	5600
1992-12-08	4.75	4.75	4.75	4.75	8000
1992-12-09	4.75	4.75	4.69	4.69	8400
1992-12-10	5.06	5.13	5.06	5.13	2400
1992-12-11	4.69	5.00	4.69	4.69	11600
1992-12-14	5.00	5.00	5.00	5.00	2800
1992-12-16	4.63	4.63	4.63	4.63	4000
1992-12-17	5.00	5.00	5.00	5.00	400
1992-12-18	4.63	4.63	4.63	4.63	2800
1992-12-21	4.63	5.00	4.50	4.56	38800
1992-12-22	4.69	4.69	4.44	4.44	13600
1992-12-23	4.50	4.75	4.47	4.47	21600
1992-12-28	4.75	4.75	4.75	4.75	400
1992-12-31	4.75	4.75	4.69	4.69	7600
1993-01-07	4.69	4.69	4.69	4.69	1200
1993-01-08	4.44	4.44	4.44	4.44	10000
1993-01-11	4.63	4.63	4.38	4.38	1600
1993-01-13	4.44	4.44	4.44	4.44	1200
1993-01-14	4.25	4.25	4.25	4.25	4000
1993-01-15	4.25	4.63	4.25	4.63	4800
1993-01-20	4.25	4.63	4.25	4.63	8400
1993-01-21	4.31	4.31	4.25	4.25	6400
1993-01-25	4.25	4.25	4.25	4.25	400
1993-01-26	4.44	4.44	4.44	4.44	800
1993-01-27	4.25	4.25	4.25	4.25	5200
1993-01-28	4.25	4.31	4.25	4.31	2000
1993-01-29	4.38	4.38	4.25	4.25	2000
1993-02-02	4.25	4.25	4.25	4.25	2800
1993-02-04	4.25	4.25	4.25	4.25	2000
1993-02-05	4.38	4.50	4.38	4.50	2800
1993-02-09	4.25	4.25	4.25	4.25	4800
1993-02-11	4.38	4.38	4.38	4.38	400
1993-02-12	4.38	4.38	4.38	4.38	10400
1993-02-17	4.25	4.38	4.25	4.38	23200
1993-02-18	4.38	4.38	4.38	4.38	19200
1993-02-19	4.50	4.50	4.50	4.50	8000
1993-02-23	4.69	4.69	4.69	4.69	2000
1993-02-24	4.50	4.50	4.50	4.50	400
1993-02-26	4.63	4.63	4.63	4.63	1200
1993-03-02	4.38	4.38	4.28	4.28	16000
1993-03-03	4.69	4.69	4.69	4.69	4000
1993-03-04	4.69	4.69	4.69	4.69	800
1993-03-08	4.69	4.69	4.69	4.69	2000
1993-03-11	4.69	4.69	4.25	4.25	800
1993-03-12	4.69	4.69	4.69	4.69	5600
1993-03-17	4.25	4.31	4.25	4.31	11200
1993-03-19	4.31	4.31	4.25	4.25	2800
1993-03-24	4.69	4.69	4.69	4.69	800
1993-03-25	4.25	4.69	4.25	4.31	16800
1993-04-01	4.38	4.44	4.25	4.25	20800
1993-04-02	4.56	4.56	4.56	4.56	400
1993-04-06	4.25	4.31	4.25	4.31	5600
1993-04-14	4.25	4.31	4.25	4.25	11600
1993-04-16	4.56	4.56	4.56	4.56	1200
1993-04-20	4.25	4.25	4.25	4.25	2000
1993-04-21	4.25	4.25	4.25	4.25	2000
1993-04-22	4.41	4.41	4.41	4.41	13600
1993-04-23	4.56	4.56	4.56	4.56	2400
1993-04-26	4.50	4.50	4.50	4.50	1200
1993-04-30	4.25	4.44	4.25	4.44	4000
1993-05-04	4.25	4.31	4.25	4.31	16800
1993-05-05	4.38	4.38	4.38	4.38	1600
1993-05-06	4.25	4.25	4.25	4.25	1600
1993-05-07	4.28	4.28	4.28	4.28	11200
1993-05-11	4.50	4.50	4.50	4.50	400
1993-05-13	4.50	4.50	4.50	4.50	400
1993-05-17	4.13	4.25	4.00	4.00	7600
1993-05-18	4.00	4.13	4.00	4.13	2000
1993-05-20	4.00	4.00	4.00	4.00	6800
1993-05-25	4.13	4.13	4.13	4.13	400
1993-06-01	4.00	4.13	4.00	4.13	2800
1993-06-02	4.25	4.25	4.25	4.25	400
1993-06-04	4.25	4.25	3.75	4.00	32800
1993-06-07	4.13	4.13	3.88	3.88	6400
1993-06-08	4.13	4.13	3.75	3.75	90800
1993-06-09	3.63	4.13	3.63	4.13	1600
1993-06-10	3.63	3.63	3.63	3.63	1600
1993-06-11	3.66	3.88	3.66	3.88	14800
1993-06-14	4.13	4.13	3.69	3.69	3200
1993-06-16	3.69	3.69	3.63	3.63	8400
1993-06-17	3.75	3.75	3.75	3.75	4000
1993-06-18	3.88	3.88	3.63	3.75	11200
1993-06-21	3.38	3.75	3.38	3.75	2000
1993-06-22	3.50	3.50	3.50	3.50	4400
1993-06-23	3.50	3.75	3.50	3.50	26400
1993-06-24	3.50	3.63	3.50	3.56	164800
1993-06-25	3.72	3.72	3.72	3.72	12000
1993-06-28	3.50	3.53	3.50	3.53	164400
1993-06-29	3.50	3.75	3.50	3.56	218800
1993-06-30	3.75	3.75	3.75	3.75	400
1993-07-01	3.50	3.50	3.50	3.50	41600
1993-07-02	3.50	3.63	3.50	3.50	11200
1993-07-06	3.38	3.38	3.38	3.38	12800
1993-07-07	3.59	3.75	3.38	3.50	140000
1993-07-08	3.56	3.75	3.50	3.50	138000
1993-07-09	3.75	3.75	3.75	3.75	1200
1993-07-12	3.75	3.75	3.75	3.75	1600
1993-07-16	3.44	3.44	3.44	3.44	800
1993-07-19	3.56	3.56	3.56	3.56	5600
1993-07-20	3.75	3.75	3.75	3.75	800
1993-07-22	3.44	3.44	3.44	3.44	400
1993-08-04	3.44	3.50	3.44	3.50	3200
1993-08-06	3.50	3.75	3.44	3.44	21200
1993-08-09	3.63	3.63	3.50	3.50	6400
1993-08-10	3.50	3.63	3.50	3.59	251600
1993-08-20	3.56	3.56	3.56	3.56	800
1993-08-25	3.56	3.56	3.56	3.56	400
1993-08-26	3.56	3.63	3.56	3.56	4400
1993-08-30	3.75	3.75	3.75	3.75	4400
1993-08-31	3.56	3.56	3.56	3.56	400
1993-09-01	3.75	3.75	3.75	3.75	400
1993-09-02	3.75	3.75	3.56	3.56	9200
1993-09-03	3.75	3.75	3.75	3.75	2800
1993-09-09	3.75	3.75	3.75	3.75	800
1993-09-10	3.56	3.75	3.56	3.75	800
1993-09-13	3.75	3.75	3.75	3.75	5200
1993-09-15	3.75	3.75	3.75	3.75	2000
1993-09-16	3.56	3.75	3.56	3.56	5200
1993-09-17	3.75	3.75	3.75	3.75	400
1993-09-21	3.59	3.59	3.59	3.59	2400
1993-09-27	3.63	3.63	3.63	3.63	2400
1993-10-01	3.56	3.56	3.56	3.56	10000
1993-10-08	3.69	3.69	3.69	3.69	8000
1993-10-12	3.56	3.56	3.56	3.56	400
1993-10-13	3.56	3.66	3.56	3.56	33200
1993-10-14	3.56	3.56	3.56	3.56	400
1993-10-15	3.75	3.75	3.56	3.56	5200
1993-10-20	3.56	3.75	3.56	3.75	19600
1993-10-21	3.75	3.75	3.56	3.56	15600
1993-10-25	3.63	3.63	3.63	3.63	8000
1993-10-26	3.72	3.75	3.72	3.75	2000
1993-10-28	3.56	3.56	3.56	3.56	400
1993-10-29	3.56	3.72	3.56	3.72	12000
1993-11-02	3.56	3.75	3.56	3.75	4400
1993-11-04	3.56	3.66	3.56	3.56	17600
1993-11-05	3.75	3.75	3.75	3.75	3600
1993-11-08	3.59	3.59	3.59	3.59	2000
1993-11-09	3.44	3.44	3.44	3.44	2400
1993-11-17	3.47	3.47	3.47	3.47	20000
1993-11-19	3.75	3.75	3.75	3.75	400
1993-11-29	3.44	3.44	3.44	3.44	800
1993-11-30	3.44	3.44	3.44	3.44	12400
1993-12-01	3.47	3.59	3.47	3.59	7200
1993-12-02	3.56	3.56	3.56	3.56	2400
1993-12-03	3.75	3.75	3.75	3.75	400
1993-12-06	3.44	3.75	3.44	3.75	2800
1993-12-07	3.59	3.59	3.59	3.59	9200
1993-12-09	3.75	3.75	3.44	3.44	20800
1993-12-10	3.59	3.59	3.44	3.44	2000
1993-12-13	3.44	3.75	3.44	3.75	4800
1993-12-14	3.44	3.44	3.44	3.44	400
1993-12-15	3.75	3.75	3.75	3.75	2800
1993-12-16	3.75	3.75	3.75	3.75	400
1993-12-17	3.75	3.75	3.44	3.63	16800
1993-12-20	3.59	3.75	3.59	3.75	3200
1993-12-21	3.75	3.75	3.44	3.75	4800
1993-12-22	3.44	3.59	3.44	3.59	4800
1993-12-23	3.75	3.75	3.75	3.75	800
1993-12-28	3.44	3.44	3.44	3.44	800
1993-12-29	3.44	3.59	3.44	3.59	2000
1993-12-31	3.44	3.59	3.44	3.59	2800
1994-01-03	3.44	3.44	3.44	3.44	1200
1994-01-04	3.75	3.75	3.75	3.75	400
1994-01-05	3.44	3.44	3.44	3.44	1600
1994-01-10	3.75	3.75	3.44	3.59	8000
1994-01-12	3.44	3.53	3.44	3.53	5200
1994-01-13	3.44	3.44	3.44	3.44	7200
1994-01-14	3.75	3.75	3.75	3.75	2400
1994-01-17	3.75	3.75	3.75	3.75	400
1994-01-18	3.75	3.75	3.44	3.44	6000
1994-01-20	3.50	3.50	2.50	2.50	86000
1994-01-21	3.13	3.50	3.13	3.50	36800
1994-01-24	3.50	3.50	3.50	3.50	400
1994-01-25	3.31	3.31	3.28	3.28	26800
1994-01-26	3.50	3.50	3.50	3.50	2400
1994-01-27	3.50	3.50	3.50	3.50	3200
1994-01-28	3.50	3.50	3.50	3.50	1200
1994-01-31	3.50	3.50	3.50	3.50	9600
1994-02-01	3.50	3.63	3.38	3.63	12400
1994-02-02	3.38	3.44	3.38	3.38	45200
1994-02-09	3.00	3.00	3.00	3.00	400
1994-02-10	3.25	3.25	3.25	3.25	2400
1994-02-17	3.25	3.25	3.25	3.25	1200
1994-02-18	3.50	3.50	3.50	3.50	3200
1994-02-22	3.13	3.13	3.13	3.13	8000
1994-02-23	3.13	3.13	3.13	3.13	5600
1994-02-24	3.13	3.13	3.13	3.13	2400
1994-02-28	3.50	3.50	3.50	3.50	1600
1994-03-01	3.50	3.50	3.50	3.50	1200
1994-03-04	3.50	3.50	3.50	3.50	6400
1994-03-07	3.50	3.50	3.13	3.50	11600
1994-03-11	3.13	3.44	3.13	3.44	5600
1994-03-16	3.25	3.50	3.25	3.50	2800
1994-03-17	3.38	3.38	3.38	3.38	4000
1994-03-18	3.19	3.19	3.19	3.19	800
1994-03-21	3.19	3.19	3.19	3.19	400
1994-03-29	3.19	3.19	3.19	3.19	4000
1994-03-31	3.50	3.63	3.31	3.63	54000
1994-04-04	3.63	3.63	3.63	3.63	18800
1994-04-07	3.31	3.50	3.31	3.38	29600
1994-04-12	3.63	3.63	3.63	3.63	400
1994-04-14	3.31	3.31	3.31	3.31	800
1994-04-21	3.63	3.63	3.63	3.63	4000
1994-04-25	3.19	3.19	3.19	3.19	4000
1994-04-26	3.53	3.53	3.38	3.53	9600
1994-04-28	3.19	3.19	3.19	3.19	1600
1994-05-02	3.63	3.63	3.63	3.63	800
1994-05-03	3.25	3.25	3.25	3.25	2000
1994-05-04	3.63	3.63	3.63	3.63	800
1994-05-05	3.25	3.38	3.25	3.38	2400
1994-05-06	3.25	3.25	3.25	3.25	22000
1994-05-11	3.63	3.63	3.63	3.63	400
1994-05-12	3.25	3.25	3.25	3.25	2400
1994-05-13	3.25	3.25	3.25	3.25	2000
1994-05-17	3.25	3.25	3.25	3.25	7200
1994-05-20	3.13	3.13	3.13	3.13	14400
1994-05-24	3.50	3.50	3.50	3.50	800
1994-05-26	3.13	3.13	3.13	3.13	3600
1994-05-27	3.13	3.25	3.13	3.25	23600
1994-05-31	3.44	3.44	3.44	3.44	800
1994-06-02	3.00	3.00	3.00	3.00	400
1994-06-03	3.00	3.00	3.00	3.00	1200
1994-06-06	3.44	3.44	3.00	3.44	4000
1994-06-07	3.38	3.38	3.38	3.38	2000
1994-06-08	3.00	3.44	3.00	3.44	3600
1994-06-13	3.00	3.00	3.00	3.00	800
1994-06-14	3.00	3.25	3.00	3.25	4400
1994-06-15	3.00	3.38	2.94	3.38	15600
1994-06-17	3.38	3.38	3.00	3.00	2400
1994-06-20	3.00	3.00	3.00	3.00	6800
1994-06-21	3.19	3.19	2.88	2.88	6000
1994-06-22	2.88	3.00	2.88	2.88	21600
1994-06-23	2.69	2.69	2.69	2.69	400
1994-06-24	2.69	3.00	2.63	3.00	51600
1994-06-27	3.00	3.00	2.88	2.88	11200
1994-06-29	2.75	2.75	2.75	2.75	400
1994-06-30	2.75	3.25	2.75	3.25	12000
1994-07-01	3.25	3.38	3.25	3.38	9600
1994-07-05	3.00	3.00	3.00	3.00	4000
1994-07-06	3.25	3.50	3.19	3.50	7200
1994-07-07	3.50	3.50	3.25	3.25	5200
1994-07-08	3.00	3.00	3.00	3.00	18000
1994-07-18	3.38	3.38	3.38	3.38	5200
1994-07-28	3.25	3.25	2.88	2.88	8000
1994-07-29	3.25	3.25	3.25	3.25	800
1994-08-01	2.88	2.88	2.88	2.88	1200
1994-08-02	2.88	2.88	2.88	2.88	1600
1994-08-04	3.25	3.25	2.88	3.25	16400
1994-08-05	2.88	2.88	2.88	2.88	2800
1994-08-09	3.13	3.13	3.13	3.13	2000
1994-08-10	3.13	3.13	3.13	3.13	400
1994-08-11	3.13	3.13	2.88	2.88	6800
1994-08-12	3.13	3.13	3.13	3.13	2800
1994-08-16	3.00	3.00	3.00	3.00	1200
1994-08-18	3.13	3.38	3.00	3.00	44800
1994-08-22	3.00	3.00	3.00	3.00	8000
1994-08-24	3.38	3.50	3.13	3.50	38800
1994-08-25	3.25	3.28	3.25	3.25	12800
1994-08-29	3.25	3.25	3.25	3.25	6800
1994-08-31	3.38	3.38	3.13	3.16	24400
1994-09-02	2.94	2.94	2.94	2.94	400
1994-09-07	3.38	3.38	3.38	3.38	6800
1994-09-08	2.94	2.94	2.94	2.94	2000
1994-09-09	3.19	3.19	3.19	3.19	3200
1994-09-15	3.00	3.50	3.00	3.50	3600
1994-09-16	3.50	3.50	3.50	3.50	2000
1994-09-21	3.00	3.00	3.00	3.00	800
1994-09-22	3.25	3.25	3.25	3.25	2000
1994-09-28	3.00	3.38	3.00	3.38	1200
1994-09-30	3.38	3.38	3.38	3.38	2000
1994-10-04	3.38	3.38	3.38	3.38	4000
1994-10-06	3.50	3.50	3.50	3.50	800
1994-10-11	3.13	3.13	3.13	3.13	4000
1994-10-17	3.13	3.13	3.13	3.13	2000
1994-10-20	3.13	3.13	3.13	3.13	1200
1994-10-24	3.13	3.19	3.13	3.19	11200
1994-10-25	3.50	3.50	3.50	3.50	800
1994-10-27	3.13	3.13	3.13	3.13	4000
1994-10-28	3.38	3.38	3.00	3.38	22400
1994-10-31	3.38	3.50	3.06	3.38	50000
1994-11-01	3.25	3.25	3.00	3.25	132400
1994-11-02	3.25	3.25	3.25	3.25	11200
1994-11-07	3.13	3.25	3.00	3.06	40800
1994-11-08	3.00	3.00	3.00	3.00	11200
1994-11-09	3.00	3.00	3.00	3.00	2000
1994-11-14	2.88	3.25	2.88	3.25	8800
1994-11-15	3.00	3.25	3.00	3.25	34000
1994-11-16	3.25	3.25	3.25	3.25	8000
1994-11-17	3.13	3.38	3.13	3.38	5600
1994-11-18	3.13	3.50	3.13	3.50	8000
1994-11-22	3.38	3.38	3.38	3.38	3200
1994-11-23	3.38	3.38	3.38	3.38	27200
1994-12-02	3.19	3.25	3.19	3.25	6000
1994-12-06	3.50	3.50	3.50	3.50	400
1994-12-07	3.19	3.19	3.19	3.19	1200
1994-12-08	3.19	3.25	3.19	3.25	2400
1994-12-09	3.25	3.25	3.19	3.25	25600
1994-12-12	3.25	3.50	3.25	3.50	16400
1994-12-13	3.25	3.25	3.25	3.25	16000
1994-12-14	3.13	3.38	3.13	3.31	3200
1994-12-15	3.38	3.38	3.31	3.31	1600
1994-12-16	3.38	3.38	3.31	3.31	2400
1994-12-20	3.38	3.38	3.31	3.31	5600
1994-12-21	3.38	3.38	3.06	3.22	4400
1994-12-28	3.06	3.06	3.06	3.06	5600
1994-12-29	3.06	3.38	3.06	3.31	37600
1994-12-30	3.22	3.38	3.22	3.38	4800
1995-01-03	3.22	3.25	3.13	3.25	13200
1995-01-13	3.25	3.25	3.25	3.25	400
1995-01-19	3.22	3.22	3.00	3.16	9600
1995-01-20	2.88	3.06	2.88	3.06	22000
1995-01-24	3.03	3.03	3.03	3.03	8000
1995-01-25	2.88	3.13	2.88	3.13	328800
1995-01-26	3.13	3.13	3.00	3.13	48000
1995-01-27	3.25	3.25	3.25	3.25	4000
1995-01-31	3.38	3.38	3.38	3.38	3200
1995-02-01	3.13	3.13	3.13	3.13	2000
1995-02-02	3.13	3.13	3.13	3.13	1600
1995-02-03	3.38	3.38	3.38	3.38	4400
1995-02-06	3.38	3.38	3.25	3.38	10000
1995-02-07	3.13	3.63	3.13	3.39	48800
1995-02-09	3.25	3.25	3.25	3.25	12000
1995-02-14	3.38	3.38	3.25	3.25	18000
1995-02-15	3.25	3.38	3.06	3.06	64000
1995-02-16	3.13	3.25	3.13	3.25	3200
1995-02-17	3.00	3.00	3.00	3.00	8800
1995-02-22	3.25	3.25	3.00	3.13	5200
1995-02-24	3.25	3.25	3.25	3.25	4400
1995-02-27	3.19	3.25	3.19	3.25	34000
1995-02-28	3.50	3.50	3.50	3.50	4000
1995-03-02	3.50	3.50	3.50	3.50	400
1995-03-06	3.25	3.25	3.25	3.25	1600
1995-03-07	3.19	3.19	3.19	3.19	1600
1995-03-09	3.19	3.25	3.19	3.25	10400
1995-03-13	3.25	3.25	3.25	3.25	2000
1995-03-16	3.38	3.38	3.38	3.38	8000
1995-03-17	3.19	3.34	3.19	3.34	2400
1995-03-21	3.25	3.25	3.25	3.25	5200
1995-03-22	3.50	3.50	3.34	3.44	11200
1995-03-24	3.50	3.50	3.50	3.50	10000
1995-03-28	3.25	3.25	3.25	3.25	800
1995-04-04	3.38	3.50	3.38	3.50	8000
1995-04-07	3.25	3.25	3.25	3.25	6400
1995-04-18	3.13	3.13	3.13	3.13	6000
1995-04-21	3.00	3.00	3.00	3.00	2400
1995-04-24	3.25	3.25	3.25	3.25	1600
1995-04-27	3.25	3.38	3.25	3.25	26800
1995-04-28	3.19	3.19	3.19	3.19	4000
1995-05-01	3.19	3.36	3.19	3.36	3200
1995-05-03	3.19	3.19	3.19	3.19	3600
1995-05-04	3.19	3.25	3.19	3.25	7200
1995-05-09	3.19	3.19	3.19	3.19	5200
1995-05-10	3.19	3.34	3.19	3.34	8800
1995-05-16	3.19	3.19	3.19	3.19	3200
1995-05-17	3.19	3.19	3.19	3.19	1600
1995-05-25	3.19	3.19	3.19	3.19	2000
1995-05-30	3.19	3.19	3.19	3.19	2400
1995-06-01	3.50	3.50	3.50	3.50	400
1995-06-02	3.22	3.22	3.22	3.22	1200
1995-06-05	3.19	3.19	3.11	3.19	282800
1995-06-07	3.16	3.16	3.16	3.16	36000
1995-06-12	3.03	3.19	3.00	3.00	22800
1995-06-13	3.06	3.06	2.88	3.00	37200
1995-06-15	3.19	3.19	3.19	3.19	2000
1995-06-16	3.19	3.19	3.19	3.19	2000
1995-06-19	2.88	2.88	2.88	2.88	4000
1995-06-21	3.00	3.00	2.88	2.89	4400
1995-06-22	2.88	3.00	2.88	2.94	13200
1995-06-23	2.88	2.88	2.88	2.88	8000
1995-06-26	3.13	3.13	2.81	2.81	10000
1995-06-27	2.88	2.94	2.81	2.88	140400
1995-06-28	2.88	2.88	2.88	2.88	8000
1995-06-29	2.81	2.81	2.81	2.81	800
1995-06-30	2.81	3.06	2.81	2.81	176000
1995-07-03	2.88	2.88	2.81	2.88	21600
1995-07-05	2.81	3.06	2.81	3.00	9600
1995-07-06	2.81	2.88	2.81	2.88	133600
1995-07-07	3.00	3.19	3.00	3.19	13200
1995-07-10	3.00	3.25	3.00	3.25	17200
1995-07-11	3.25	3.25	3.09	3.19	38000
1995-07-12	3.25	3.25	3.00	3.25	52000
1995-07-13	3.19	3.25	2.88	2.88	83600
1995-07-14	3.25	3.31	3.00	3.31	18400
1995-07-17	3.00	3.00	3.00	3.00	17200
1995-07-18	3.38	3.38	3.00	3.19	11600
1995-07-19	3.00	3.00	3.00	3.00	3600
1995-07-20	3.00	3.13	3.00	3.13	4000
1995-07-21	3.06	3.19	3.06	3.19	6400
1995-07-24	3.25	3.25	3.25	3.25	4400
1995-07-26	3.06	3.38	3.06	3.38	6400
1995-07-27	3.06	3.06	3.06	3.06	800
1995-07-28	3.06	3.38	3.06	3.38	3600
1995-07-31	3.06	3.06	3.06	3.06	6000
1995-08-01	3.31	3.31	3.06	3.13	7600
1995-08-02	3.31	3.31	3.19	3.25	23200
1995-08-03	3.19	3.25	3.19	3.25	2400
1995-08-04	3.13	3.25	3.13	3.25	3200
1995-08-08	3.31	3.31	3.25	3.31	34400
1995-08-09	3.13	3.13	2.81	2.94	46000
1995-08-10	3.13	3.13	3.13	3.13	8000
1995-08-11	2.88	3.13	2.88	3.13	5600
1995-08-15	3.13	3.13	3.13	3.13	800
1995-08-17	3.13	3.13	3.13	3.13	8000
1995-08-21	3.00	3.06	3.00	3.06	18000
1995-08-22	3.00	3.06	3.00	3.06	15200
1995-08-24	3.00	3.00	3.00	3.00	1200
1995-08-30	3.00	3.25	3.00	3.06	13600
1995-08-31	3.25	3.25	3.00	3.25	13200
1995-09-01	3.25	3.25	3.13	3.13	31200
1995-09-05	3.25	3.25	3.16	3.16	6000
1995-09-06	3.25	3.25	3.19	3.19	25600
1995-09-07	3.00	3.00	3.00	3.00	2000
1995-09-08	3.13	3.13	3.13	3.13	2800
1995-09-12	3.25	3.25	3.00	3.00	7200
1995-09-13	3.25	3.25	3.13	3.25	24400
1995-09-14	3.13	3.13	3.13	3.13	12000
1995-09-18	3.00	3.16	3.00	3.16	2400
1995-09-19	3.13	3.13	3.13	3.13	9600
1995-09-20	3.13	3.16	3.13	3.16	8000
1995-09-21	3.06	3.13	3.06	3.13	2800
1995-09-25	3.06	3.06	3.06	3.06	800
1995-09-26	3.38	3.38	3.22	3.22	8400
1995-09-29	3.06	3.38	3.06	3.38	7200
1995-10-03	3.31	3.31	3.19	3.19	24400
1995-10-04	3.13	3.31	3.13	3.25	45200
1995-10-06	3.06	3.06	3.06	3.06	2800
1995-10-09	3.06	3.13	3.06	3.13	8800
1995-10-10	3.00	3.19	3.00	3.13	33600
1995-10-11	3.00	3.13	3.00	3.13	16400
1995-10-12	3.00	3.31	3.00	3.25	16000
1995-10-13	3.06	3.25	3.06	3.25	29200
1995-10-16	3.25	3.25	3.25	3.25	1200
1995-10-17	3.16	3.16	3.09	3.16	10000
1995-10-18	3.06	3.25	3.06	3.25	24000
1995-10-19	3.31	3.38	3.31	3.31	8000
1995-10-23	3.38	3.38	3.38	3.38	2000
1995-10-24	3.38	3.38	3.25	3.38	16400
1995-10-25	3.19	3.19	3.19	3.19	2400
1995-10-26	3.44	3.44	3.44	3.44	2000
1995-10-27	3.44	3.44	3.44	3.44	2000
1995-10-30	3.25	3.25	3.25	3.25	2800
1995-10-31	3.44	3.44	3.44	3.44	2000
1995-11-01	3.44	3.44	3.19	3.19	4000
1995-11-02	3.13	3.25	3.13	3.13	38000
1995-11-03	3.13	3.13	3.13	3.13	5600
1995-11-06	3.31	3.31	3.31	3.31	400
1995-11-08	3.19	3.31	3.19	3.25	14400
1995-11-09	3.31	3.44	3.25	3.38	89200
1995-11-10	3.44	3.44	3.34	3.38	16800
1995-11-13	3.25	3.25	3.25	3.25	1200
1995-11-16	3.47	3.47	3.47	3.47	3200
1995-11-20	3.38	3.38	3.38	3.38	1200
1995-11-21	3.34	3.34	3.34	3.34	2800
1995-11-22	3.50	3.50	3.50	3.50	2400
1995-11-27	3.63	4.00	3.38	4.00	74800
1995-11-28	4.13	4.19	3.88	4.00	17200
1995-11-29	4.19	4.19	3.88	3.88	15600
1995-11-30	4.13	4.13	4.13	4.13	400
1995-12-01	3.88	3.88	3.88	3.88	2000
1995-12-06	3.88	3.88	3.88	3.88	1600
1995-12-08	4.19	4.19	4.06	4.06	6400
1995-12-11	4.22	4.25	3.94	4.25	16000
1995-12-12	3.94	4.00	3.81	4.00	45600
1995-12-13	4.00	4.00	3.94	3.94	2800
1995-12-14	3.75	3.75	3.75	3.75	8000
1995-12-15	3.84	4.00	3.84	4.00	1600
1995-12-19	4.00	4.00	3.75	3.75	23600
1995-12-20	3.94	3.94	3.75	3.94	16800
1995-12-21	3.94	4.00	3.88	4.00	39200
1995-12-26	3.75	3.78	3.75	3.78	38000
1995-12-27	3.94	3.94	3.84	3.84	8000
1995-12-28	3.75	4.00	3.75	3.75	9600
1995-12-29	3.75	3.88	3.75	3.88	5600
1996-01-02	3.75	4.00	3.75	4.00	14000
1996-01-03	3.94	3.94	3.94	3.94	4000
1996-01-04	4.00	4.13	3.88	4.13	14000
1996-01-05	4.13	4.25	4.00	4.25	8400
1996-01-08	4.25	4.31	4.25	4.31	10400
1996-01-09	4.19	4.25	4.19	4.25	8000
1996-01-10	4.19	4.47	4.19	4.19	24000
1996-01-11	4.25	4.25	4.19	4.19	60000
1996-01-12	4.19	4.50	4.19	4.25	43200
1996-01-15	4.25	4.25	4.25	4.25	800
1996-01-16	4.50	4.50	4.19	4.19	27200
1996-01-17	4.25	4.25	4.25	4.25	4000
1996-01-18	4.44	4.44	4.19	4.22	37600
1996-01-22	4.06	4.06	4.06	4.06	1600
1996-01-25	4.19	4.19	4.19	4.19	2000
1996-01-26	4.19	4.22	4.19	4.22	8000
1996-02-05	4.25	4.25	4.06	4.06	15200
1996-02-06	4.03	4.13	4.00	4.13	31200
1996-02-07	4.00	4.09	4.00	4.09	8000
1996-02-08	4.00	4.00	4.00	4.00	2000
1996-02-09	4.19	4.19	4.19	4.19	2800
1996-02-12	4.19	4.19	4.19	4.19	4800
1996-02-13	4.06	4.06	4.06	4.06	2800
1996-02-15	4.25	4.25	4.09	4.09	3200
1996-02-20	4.09	4.13	4.09	4.13	18400
1996-02-26	4.13	4.22	4.13	4.13	42000
1996-02-27	3.88	4.13	3.88	4.13	43200
1996-02-29	4.06	4.13	4.06	4.13	25200
1996-03-01	4.13	4.13	4.13	4.13	33600
1996-03-06	4.19	4.19	4.06	4.09	32400
1996-03-07	4.09	4.09	4.09	4.09	8000
1996-03-08	4.09	4.09	4.09	4.09	11600
1996-03-11	4.06	4.09	4.06	4.09	43200
1996-03-12	4.00	4.19	4.00	4.19	20400
1996-03-13	4.19	4.19	4.03	4.03	1600
1996-03-14	4.16	4.16	4.16	4.16	5600
1996-03-15	4.16	4.16	4.03	4.06	18800
1996-03-18	4.16	4.16	4.13	4.16	24000
1996-03-19	4.16	4.16	4.09	4.09	8000
1996-03-20	4.16	4.16	4.09	4.16	50400
1996-03-21	4.16	4.19	4.13	4.19	66800
1996-03-22	4.13	4.16	4.09	4.16	43600
1996-03-25	4.06	4.09	4.06	4.09	31200
1996-03-28	4.09	4.13	4.03	4.13	29600
1996-03-29	4.16	4.28	4.16	4.28	46000
1996-04-01	4.31	4.31	4.16	4.16	24400
1996-04-02	4.31	4.31	4.13	4.19	24000
1996-04-03	4.16	4.25	4.09	4.25	32400
1996-04-04	4.25	4.25	4.22	4.22	7200
1996-04-08	4.09	4.19	4.09	4.19	10800
1996-04-10	4.09	4.13	4.09	4.09	7200
1996-04-11	4.09	4.13	4.06	4.13	16400
1996-04-12	4.06	4.16	4.00	4.00	28000
1996-04-15	4.16	4.16	3.97	4.13	62800
1996-04-16	4.00	4.16	4.00	4.16	4400
1996-04-17	4.00	4.16	4.00	4.16	12800
1996-04-18	4.16	4.19	4.06	4.06	40800
1996-04-19	4.09	4.09	4.09	4.09	800
1996-04-22	4.00	4.03	4.00	4.03	17200
1996-04-23	4.13	4.13	4.03	4.03	23600
1996-04-24	4.13	4.13	4.00	4.00	4800
1996-04-25	4.13	4.13	4.00	4.09	35200
1996-04-26	4.13	4.13	4.13	4.13	2000
1996-04-29	4.03	4.09	4.03	4.09	10400
1996-04-30	4.03	4.03	4.03	4.03	5200
1996-05-02	4.03	4.09	4.03	4.09	16800
1996-05-03	4.03	4.03	4.03	4.03	4000
1996-05-06	4.05	4.05	4.05	4.05	4000
1996-05-07	4.19	4.19	4.19	4.19	800
1996-05-08	4.19	4.19	4.19	4.19	400
1996-05-14	4.03	4.13	4.03	4.13	1600
1996-05-15	4.00	4.00	4.00	4.00	2000
1996-05-16	4.00	4.09	4.00	4.09	51200
1996-05-17	4.19	4.19	4.06	4.06	10400
1996-05-20	4.19	4.19	4.19	4.19	400
1996-05-21	4.00	4.00	4.00	4.00	800
1996-05-22	4.00	4.00	4.00	4.00	1200
1996-05-23	4.13	4.13	4.00	4.00	1600
1996-05-28	4.00	4.13	4.00	4.06	12000
1996-05-29	4.00	4.13	4.00	4.00	10800
1996-05-30	4.00	4.13	4.00	4.13	3200
1996-05-31	4.00	4.13	4.00	4.13	6800
1996-06-04	4.00	4.00	4.00	4.00	1200
1996-06-05	4.00	4.00	4.00	4.00	1600
1996-06-06	4.00	4.13	4.00	4.00	27200
1996-06-07	4.13	4.13	4.13	4.13	800
1996-06-10	4.13	4.13	4.13	4.13	6000
1996-06-11	4.13	4.13	4.00	4.13	33200
1996-06-12	4.13	4.13	4.13	4.13	15600
1996-06-13	4.13	4.13	4.13	4.13	5600
1996-06-14	4.19	4.25	4.06	4.25	25200
1996-06-17	4.13	4.13	4.13	4.13	2000
1996-06-18	4.25	4.25	4.25	4.25	800
1996-06-19	4.25	4.25	4.16	4.16	8800
1996-06-20	4.16	4.20	4.16	4.16	13200
1996-06-24	4.31	4.31	4.19	4.19	24400
1996-06-25	4.25	4.25	4.06	4.06	12800
1996-06-26	4.06	4.25	4.06	4.25	2000
1996-06-27	4.06	4.13	4.06	4.06	24000
1996-06-28	4.06	4.19	4.06	4.06	52000
1996-07-01	4.06	4.19	4.06	4.06	2000
1996-07-02	4.06	4.19	4.06	4.13	16000
1996-07-05	4.13	4.13	4.13	4.13	400
1996-07-08	4.13	4.13	4.00	4.00	25600
1996-07-09	4.19	4.19	4.19	4.19	5600
1996-07-11	4.00	4.00	4.00	4.00	18000
1996-07-12	4.06	4.06	4.06	4.06	7200
1996-07-15	4.00	4.00	3.81	3.88	26000
1996-07-16	3.88	3.88	3.88	3.88	800
1996-07-17	3.78	3.94	3.78	3.88	19600
1996-07-18	4.06	4.13	3.94	4.13	59600
1996-07-19	4.09	4.09	4.06	4.09	44000
1996-07-22	4.19	4.19	4.06	4.13	67600
1996-07-24	4.00	4.00	4.00	4.00	2000
1996-07-25	4.19	4.19	4.19	4.19	400
1996-07-26	4.19	4.19	4.00	4.09	13200
1996-07-29	4.13	4.13	4.00	4.06	1600
1996-07-30	4.00	4.06	4.00	4.06	7200
1996-07-31	3.94	4.06	3.94	4.06	50000
1996-08-01	3.94	3.94	3.94	3.94	10000
1996-08-06	4.03	4.03	3.94	3.94	12000
1996-08-07	4.03	4.06	3.94	3.94	18800
1996-08-08	3.94	3.94	3.94	3.94	400
1996-08-12	4.06	4.06	4.06	4.06	400
1996-08-14	4.09	4.09	4.09	4.09	4000
1996-08-15	4.00	4.09	4.00	4.00	9200
1996-08-16	4.13	4.13	4.09	4.09	2800
1996-08-19	4.00	4.09	4.00	4.09	8000
1996-08-20	4.13	4.13	4.13	4.13	1200
1996-08-21	4.09	4.09	4.09	4.09	5600
1996-08-22	4.13	4.13	4.13	4.13	2800
1996-08-23	3.97	4.00	3.97	4.00	27200
1996-08-26	4.13	4.13	4.00	4.00	11200
1996-08-27	4.00	4.06	4.00	4.03	16400
1996-08-28	4.06	4.06	3.88	3.94	36800
1996-08-29	4.00	4.00	4.00	4.00	4000
1996-08-30	4.00	4.00	3.94	3.94	16400
1996-09-03	4.13	4.13	4.03	4.03	6400
1996-09-04	4.06	4.06	4.06	4.06	2000
1996-09-05	3.94	4.00	3.94	4.00	10400
1996-09-06	3.94	4.06	3.94	4.06	8000
1996-09-09	4.06	4.06	3.94	3.94	800
1996-09-10	4.06	4.06	3.94	3.94	6400
1996-09-11	4.00	4.06	4.00	4.06	2400
1996-09-12	4.19	4.19	4.06	4.06	5200
1996-09-13	4.00	4.03	4.00	4.00	80400
1996-09-16	4.00	4.00	4.00	4.00	400
1996-09-18	4.06	4.06	4.06	4.06	16800
1996-09-19	4.13	4.13	4.00	4.00	12000
1996-09-20	4.06	4.13	4.06	4.06	17600
1996-09-23	4.06	4.06	4.00	4.00	6000
1996-09-24	4.13	4.13	4.13	4.13	2000
1996-09-25	4.00	4.09	4.00	4.09	3200
1996-09-26	4.13	4.19	4.06	4.13	18000
1996-09-27	4.19	4.19	4.06	4.13	58400
1996-09-30	4.13	4.13	4.00	4.09	4800
1996-10-01	4.09	4.09	3.97	4.06	9600
1996-10-02	4.09	4.19	4.06	4.06	100800
1996-10-03	4.16	4.19	4.00	4.19	32400
1996-10-04	4.25	4.31	4.19	4.31	42800
1996-10-07	4.31	4.31	4.25	4.25	10800
1996-10-08	4.31	4.44	4.25	4.25	25200
1996-10-09	4.25	4.38	4.25	4.25	12800
1996-10-10	4.38	4.38	4.28	4.28	14000
1996-10-14	4.25	4.25	4.25	4.25	1200
1996-10-15	4.25	4.25	4.25	4.25	10000
1996-10-16	4.25	4.31	4.25	4.31	27600
1996-10-17	4.06	4.25	4.06	4.13	12800
1996-10-18	4.31	4.44	4.25	4.34	59200
1996-10-21	4.44	4.44	4.31	4.31	3200
1996-10-22	4.44	4.50	4.28	4.50	114800
1996-10-23	4.50	4.50	4.31	4.50	15600
1996-10-24	4.56	4.56	4.31	4.44	47600
1996-10-25	4.44	4.50	4.44	4.50	8400
1996-10-28	4.44	4.47	4.44	4.47	8400
1996-10-29	4.63	4.63	4.50	4.50	20800
1996-10-30	4.44	4.63	4.44	4.50	16400
1996-10-31	4.63	4.63	4.50	4.56	35200
1996-11-01	4.63	4.63	4.63	4.63	400
1996-11-04	4.63	4.63	4.56	4.56	22800
1996-11-05	4.69	4.69	4.56	4.56	15200
1996-11-06	4.56	4.69	4.56	4.69	12000
1996-11-07	4.75	4.75	4.63	4.63	25600
1996-11-08	4.81	4.94	4.81	4.81	30400
1996-11-11	4.81	5.00	4.81	5.00	18400
1996-11-13	4.88	5.00	4.81	4.81	43600
1996-11-14	4.81	4.88	4.81	4.81	6400
1996-11-15	5.00	5.00	5.00	5.00	400
1996-11-18	4.88	5.00	4.88	4.88	39200
1996-11-19	4.81	4.94	4.69	4.69	12000
1996-11-20	4.94	4.94	4.69	4.69	9600
1996-11-21	4.88	4.94	4.69	4.69	25200
1996-11-22	4.81	4.81	4.69	4.69	23600
1996-11-25	4.75	4.75	4.56	4.63	35200
1996-11-26	4.63	4.69	4.38	4.48	114800
1996-11-27	4.50	4.50	4.50	4.50	15600
1996-11-29	4.56	4.56	4.56	4.56	8800
1996-12-02	4.69	4.69	4.56	4.63	20800
1996-12-03	4.56	4.69	4.56	4.69	36400
1996-12-04	4.63	4.81	4.63	4.69	87200
1996-12-06	4.63	4.63	4.50	4.50	10400
1996-12-09	4.50	4.50	4.50	4.50	1200
1996-12-10	4.50	4.50	4.50	4.50	800
1996-12-11	4.56	4.63	4.56	4.56	70400
1996-12-12	4.56	4.59	4.56	4.56	17200
1996-12-13	4.69	4.69	4.56	4.59	36000
1996-12-16	4.56	4.69	4.56	4.69	14800
1996-12-17	4.56	4.81	4.56	4.81	45600
1996-12-18	4.88	4.88	4.88	4.88	800
1996-12-19	4.69	4.69	4.69	4.69	2400
1996-12-20	4.88	4.94	4.75	4.75	35200
1996-12-23	4.75	4.75	4.75	4.75	400
1996-12-24	4.75	4.75	4.75	4.75	12000
1996-12-26	4.78	4.78	4.78	4.78	10000
1996-12-30	4.94	4.94	4.81	4.81	46400
1996-12-31	4.88	4.91	4.88	4.91	18400
1997-01-02	4.81	4.84	4.81	4.81	41200
1997-01-03	4.88	4.88	4.81	4.84	38000
1997-01-06	4.81	4.84	4.81	4.84	30000
1997-01-07	5.00	5.00	4.81	5.00	7200
1997-01-08	4.81	4.84	4.81	4.84	13200
1997-01-09	4.81	4.81	4.81	4.81	4000
1997-01-10	4.81	4.84	4.81	4.84	16000
1997-01-13	5.00	5.00	4.81	4.81	8400
1997-01-14	4.81	4.97	4.81	4.91	29600
1997-01-15	4.88	4.88	4.88	4.88	7600
1997-01-16	4.88	4.91	4.88	4.91	49200
1997-01-17	4.91	5.00	4.91	5.00	2000
1997-01-20	4.81	4.81	4.81	4.81	400
1997-01-22	5.00	5.19	4.88	5.19	90400
1997-01-27	5.00	5.13	5.00	5.13	6800
1997-01-28	5.13	5.22	5.13	5.22	12400
1997-01-29	5.44	5.44	5.19	5.19	2400
1997-01-31	5.19	5.19	5.19	5.19	2400
1997-02-04	5.19	5.19	5.19	5.19	5200
1997-02-06	5.19	5.38	5.19	5.22	26400
1997-02-10	5.19	5.19	5.19	5.19	1200
1997-02-11	5.19	5.31	5.19	5.31	13600
1997-02-12	5.19	5.31	5.19	5.25	16000
1997-02-13	5.19	5.19	5.19	5.19	2000
1997-02-14	5.25	5.25	5.19	5.19	11600
1997-02-18	5.25	5.25	5.06	5.06	72000
1997-02-19	5.06	5.09	5.06	5.09	21600
1997-02-20	5.06	5.19	5.00	5.13	95600
1997-02-21	5.25	5.25	5.19	5.19	6400
1997-02-24	5.06	5.19	5.06	5.19	8400
1997-02-25	5.06	5.11	5.06	5.11	26000
1997-02-26	5.19	5.19	5.06	5.06	25600
1997-02-27	5.25	5.25	5.06	5.09	38400
1997-02-28	5.06	5.09	5.06	5.06	35600
1997-03-04	5.06	5.09	5.06	5.09	8000
1997-03-05	5.06	5.09	5.06	5.09	36000
1997-03-06	5.25	5.25	5.25	5.25	1600
1997-03-07	5.25	5.25	5.06	5.06	6400
1997-03-10	5.06	5.25	5.06	5.25	2400
1997-03-11	5.06	5.06	5.06	5.06	14000
1997-03-12	5.25	5.25	5.25	5.25	400
1997-03-14	5.06	5.06	5.06	5.06	400
1997-03-17	5.06	5.09	5.06	5.09	100800
1997-03-20	5.19	5.25	5.13	5.25	32400
1997-03-21	5.13	5.22	5.13	5.19	10000
1997-03-24	5.19	5.19	5.19	5.19	1600
1997-03-25	5.19	5.19	5.19	5.19	20000
1997-03-31	5.19	5.38	5.19	5.38	24400
1997-04-01	5.19	5.44	5.19	5.19	9200
1997-04-02	5.25	5.44	5.25	5.38	34400
1997-04-03	5.25	5.50	5.25	5.25	17600
1997-04-07	5.38	5.38	5.25	5.28	14000
1997-04-08	5.25	5.25	5.25	5.25	5600
1997-04-10	5.25	5.28	5.25	5.25	11200
1997-04-11	5.31	5.31	5.25	5.25	10400
1997-04-14	5.25	5.31	5.19	5.31	50000
1997-04-17	5.31	5.31	5.31	5.31	6000
1997-04-18	5.41	5.41	5.31	5.31	23200
1997-04-21	5.56	5.56	5.38	5.38	13200
1997-04-22	5.56	5.56	5.38	5.38	9600
1997-04-23	5.47	5.50	5.38	5.38	5600
1997-04-24	5.50	5.50	5.44	5.44	4800
1997-04-25	5.63	5.63	5.63	5.63	7600
1997-04-28	5.38	5.63	5.38	5.50	17600
1997-04-29	5.63	5.63	5.63	5.63	400
1997-04-30	5.38	5.44	5.38	5.38	7200
1997-05-02	5.38	5.38	5.38	5.38	1200
1997-05-05	5.38	5.38	5.38	5.38	7600
1997-05-06	5.50	5.56	5.44	5.56	24000
1997-05-07	5.56	5.56	5.50	5.50	8000
1997-05-08	5.50	5.56	5.50	5.50	6000
1997-05-09	5.50	5.63	5.50	5.63	41200
1997-05-12	5.56	5.56	5.56	5.56	1200
1997-05-13	5.50	5.56	5.50	5.50	46800
1997-05-14	5.69	5.69	5.69	5.69	400
1997-05-15	5.50	5.69	5.50	5.53	28400
1997-05-16	5.50	5.50	5.50	5.50	7200
1997-05-20	5.50	5.50	5.50	5.50	7600
1997-05-21	5.50	5.50	5.31	5.44	26400
1997-05-22	5.44	5.44	5.25	5.25	22400
1997-05-23	5.50	5.50	5.50	5.50	8000
1997-05-27	5.38	5.38	5.38	5.38	800
1997-05-28	5.38	5.38	5.38	5.38	4000
1997-05-29	5.38	5.38	5.38	5.38	800
1997-06-04	5.31	5.44	5.31	5.38	31200
1997-06-05	5.38	5.38	5.38	5.38	400
1997-06-09	5.56	5.56	5.44	5.44	6000
1997-06-10	5.56	5.75	5.56	5.75	17200
1997-06-11	5.75	5.88	5.63	5.75	8000
1997-06-12	5.88	5.94	5.75	5.94	30000
1997-06-13	5.88	6.13	5.88	6.00	19600
1997-06-16	5.94	6.19	5.94	6.13	40000
1997-06-17	6.25	6.25	6.06	6.25	51200
1997-06-18	6.25	6.25	6.25	6.25	1200
1997-06-19	6.25	6.25	6.13	6.19	62800
1997-06-20	6.13	6.22	6.00	6.13	34800
1997-06-23	6.06	6.19	6.06	6.19	6400
1997-06-24	6.06	6.06	5.88	5.88	5600
1997-06-25	5.88	6.06	5.88	5.94	91200
1997-06-26	6.00	6.13	5.94	5.94	26400
1997-06-27	5.88	5.88	5.88	5.88	2000
1997-06-30	6.19	6.19	6.00	6.19	6800
1997-07-01	6.03	6.03	6.03	6.03	2800
1997-07-02	6.19	6.19	6.19	6.19	1200
1997-07-03	6.19	6.19	6.00	6.06	12000
1997-07-07	6.19	6.19	6.06	6.19	53200
1997-07-08	6.25	6.25	6.09	6.25	9600
1997-07-09	6.25	6.25	6.00	6.25	8800
1997-07-10	6.19	6.25	6.19	6.25	2000
1997-07-11	6.31	6.31	6.25	6.25	1200
1997-07-14	6.00	6.31	6.00	6.25	10400
1997-07-15	6.38	6.38	6.31	6.31	2400
1997-07-16	6.06	6.13	6.06	6.13	13200
1997-07-17	6.00	6.00	6.00	6.00	400
1997-07-21	6.31	6.38	6.06	6.25	15200
1997-07-22	6.31	6.38	6.06	6.22	16800
1997-07-23	6.31	6.31	6.31	6.31	800
1997-07-24	6.06	6.13	6.06	6.13	20800
1997-07-25	6.31	6.31	6.16	6.16	3600
1997-07-28	6.06	6.31	6.06	6.31	12000
1997-07-29	6.13	6.38	6.13	6.22	158400
1997-07-30	6.31	6.31	6.13	6.31	3600
1997-07-31	6.31	6.31	6.31	6.31	2000
1997-08-01	6.13	6.31	6.13	6.31	11200
1997-08-04	6.13	6.31	6.13	6.31	5200
1997-08-05	6.13	6.25	6.13	6.25	26800
1997-08-06	6.19	6.25	6.19	6.25	10000
1997-08-07	6.25	6.31	6.19	6.31	58800
1997-08-08	6.25	6.31	6.25	6.31	13200
1997-08-12	6.13	6.19	6.13	6.19	13200
1997-08-13	6.13	6.22	6.13	6.22	29600
1997-08-14	6.13	6.13	6.13	6.13	3200
1997-08-15	6.16	6.19	6.16	6.16	13200
1997-08-18	6.09	6.19	6.09	6.19	12400
1997-08-19	6.09	6.17	6.09	6.13	3200
1997-08-20	6.16	6.16	6.16	6.16	2400
1997-08-21	6.25	6.25	6.16	6.19	2000
1997-08-25	6.19	6.28	6.19	6.28	26400
1997-08-26	6.38	6.38	6.31	6.38	12000
1997-08-27	6.31	6.50	6.31	6.50	97200
1997-08-28	6.50	6.50	6.38	6.38	10000
1997-08-29	6.56	6.81	6.44	6.63	38800
1997-09-02	6.75	7.13	6.63	6.75	56000
1997-09-03	6.88	6.88	6.75	6.75	32400
1997-09-04	6.50	6.50	6.50	6.50	2000
1997-09-05	6.50	6.88	6.50	6.88	3600
1997-09-08	6.50	6.88	6.50	6.88	24400
1997-09-09	6.88	7.25	6.88	7.25	33600
1997-09-10	7.38	7.38	7.06	7.31	27600
1997-09-11	7.69	7.69	7.50	7.69	40000
1997-09-12	7.69	7.69	7.38	7.47	102800
1997-09-15	7.75	7.75	7.38	7.44	28800
1997-09-16	7.69	7.69	7.47	7.47	114000
1997-09-18	7.50	7.50	7.50	7.50	1200
1997-09-19	7.63	7.63	7.50	7.50	10800
1997-09-22	7.63	7.81	7.50	7.50	32400
1997-09-23	8.00	8.19	7.50	7.50	46000
1997-09-24	7.94	7.94	7.56	7.56	26400
1997-09-25	7.88	7.88	7.38	7.63	57200
1997-09-26	7.75	7.94	7.61	7.88	30000
1997-09-29	8.00	8.25	7.59	7.59	50000
1997-09-30	8.00	8.00	7.59	7.94	28000
1997-10-01	7.94	8.19	7.94	8.19	6000
1997-10-02	8.25	8.25	7.91	7.97	68000
1997-10-03	7.97	8.09	7.63	7.84	57600
1997-10-06	7.84	8.13	7.69	7.97	127600
1997-10-07	8.00	8.50	7.97	8.25	66000
1997-10-08	8.25	8.38	8.19	8.31	18000
1997-10-09	8.38	8.75	8.25	8.69	45200
1997-10-10	8.63	8.63	8.19	8.63	43200
1997-10-13	8.63	8.63	8.25	8.38	33600
1997-10-14	8.38	8.50	8.38	8.50	33600
1997-10-15	8.50	8.50	8.38	8.38	6000
1997-10-16	8.50	8.50	8.25	8.50	16400
1997-10-17	8.50	8.50	8.00	8.25	20800
1997-10-20	8.31	8.31	7.75	8.06	49200
1997-10-21	8.06	8.44	8.06	8.44	36000
1997-10-22	8.25	8.50	8.00	8.25	18400
1997-10-23	8.00	8.44	7.94	8.25	11200
1997-10-24	8.34	8.38	8.06	8.09	55600
1997-10-27	8.06	8.38	8.06	8.13	45600
1997-10-28	8.13	8.25	8.13	8.16	71600
1997-10-29	8.13	8.25	8.13	8.25	28400
1997-10-30	8.13	8.13	8.13	8.13	1200
1997-10-31	8.25	8.25	8.14	8.25	8800
1997-11-03	8.19	8.19	8.19	8.19	4000
1997-11-04	8.19	8.25	8.19	8.25	1200
1997-11-05	8.22	8.25	8.13	8.13	4800
1997-11-06	8.06	8.06	8.06	8.06	6400
1997-11-07	8.06	8.25	8.06	8.25	30000
1997-11-10	8.19	8.25	8.13	8.13	8800
1997-11-11	8.25	8.25	8.19	8.25	12800
1997-11-12	8.25	8.50	8.25	8.25	34800
1997-11-13	8.16	8.31	8.06	8.13	16400
1997-11-17	8.44	8.44	8.25	8.25	2800
1997-11-18	8.13	8.44	8.13	8.44	3600
1997-11-19	8.13	8.13	8.06	8.13	8800
1997-11-20	8.09	8.38	8.09	8.38	1600
1997-11-21	8.09	8.25	8.00	8.25	31600
1997-11-24	8.00	8.25	8.00	8.25	8800
1997-11-25	8.25	8.25	8.03	8.03	6000
1997-11-26	8.31	8.31	8.31	8.31	1600
1997-11-28	8.00	8.13	8.00	8.13	27200
1997-12-01	8.06	8.13	7.88	8.13	2000
1997-12-02	8.13	8.19	7.97	8.19	27600
1997-12-03	8.19	8.63	8.06	8.59	42000
1997-12-04	8.75	9.00	8.56	8.69	14800
1997-12-05	8.63	8.75	8.38	8.75	7600
1997-12-08	9.00	9.00	8.75	8.97	9600
1997-12-09	8.97	8.97	8.97	8.97	4800
1997-12-10	8.75	9.00	8.56	8.56	17200
1997-12-11	8.56	8.97	8.44	8.94	18800
1997-12-12	8.75	9.06	8.59	8.59	9200
1997-12-15	9.00	9.00	9.00	9.00	10000
1997-12-16	9.13	9.13	8.63	9.13	16800
1997-12-17	8.75	9.13	8.63	9.00	8400
1997-12-18	9.00	9.19	8.50	8.50	9200
1997-12-19	8.75	8.75	8.44	8.44	11600
1997-12-22	8.63	8.63	8.58	8.58	15600
1997-12-23	8.56	8.88	8.56	8.88	4400
1997-12-26	8.91	8.91	8.91	8.91	4000
1997-12-29	8.59	9.00	8.59	8.59	5600
1997-12-30	8.75	9.31	8.75	9.31	9600
1997-12-31	9.25	9.34	9.13	9.13	11200
1998-01-02	9.25	9.59	9.13	9.59	8400
1998-01-05	9.59	9.78	9.25	9.78	5200
1998-01-06	9.75	9.75	9.75	9.75	4800
1998-01-07	9.78	9.78	8.97	9.50	9600
1998-01-08	9.25	9.25	9.16	9.25	13200
1998-01-09	9.06	9.63	8.25	8.75	23200
1998-01-12	8.50	8.81	8.06	8.75	30800
1998-01-13	8.50	8.56	8.25	8.56	16800
1998-01-14	8.00	8.63	8.00	8.63	25200
1998-01-15	8.70	8.88	8.70	8.75	4000
1998-01-16	9.00	9.00	8.75	9.00	2400
1998-01-20	8.75	9.25	8.13	8.13	29200
1998-01-21	9.25	9.33	8.31	8.72	38000
1998-01-22	9.00	9.00	9.00	9.00	4800
1998-01-23	9.00	9.13	8.72	9.00	5600
1998-01-26	8.75	8.75	8.75	8.75	36800
1998-01-27	8.75	8.81	8.75	8.75	65600
1998-01-28	8.81	8.88	8.81	8.88	7600
1998-01-29	8.75	8.78	8.75	8.78	11600
1998-01-30	8.83	8.83	8.83	8.83	800
1998-02-02	8.75	8.78	8.75	8.78	16800
1998-02-03	8.75	8.75	8.50	8.56	40400
1998-02-04	8.50	8.64	8.50	8.64	34000
1998-02-05	8.64	8.72	8.64	8.72	1600
1998-02-06	8.72	8.88	8.72	8.88	21600
1998-02-09	8.88	8.91	8.78	8.91	18800
1998-02-10	8.94	9.00	8.94	8.97	124000
1998-02-11	8.98	8.98	8.98	8.98	7200
1998-02-12	9.00	9.03	8.98	9.00	8400
1998-02-13	8.98	8.98	8.94	8.94	2400
1998-02-17	8.97	8.97	8.94	8.94	11600
1998-02-19	8.94	8.94	8.94	8.94	2000
1998-02-20	9.03	9.03	8.88	8.88	20400
1998-02-23	8.94	8.94	8.81	8.92	31200
1998-02-24	8.94	9.09	8.84	9.09	80400
1998-02-25	9.00	9.03	8.94	9.03	14000
1998-02-26	9.03	9.13	8.94	9.00	37200
1998-02-27	8.94	8.97	8.94	8.97	8400
1998-03-02	8.81	8.81	8.81	8.81	2400
1998-03-03	8.84	8.84	8.75	8.75	23200
1998-03-04	8.77	8.78	8.75	8.75	6400
1998-03-05	8.75	8.75	8.25	8.44	66400
1998-03-06	8.31	8.41	8.28	8.41	24400
1998-03-09	8.41	8.41	8.38	8.38	4400
1998-03-10	8.50	8.56	8.50	8.56	12400
1998-03-11	8.50	8.50	8.44	8.44	3200
1998-03-12	8.38	8.50	8.38	8.38	13200
1998-03-13	8.38	8.75	8.38	8.63	50800
1998-03-16	8.56	8.70	8.50	8.50	11600
1998-03-17	8.63	8.63	8.63	8.63	6800
1998-03-18	8.56	8.56	8.56	8.56	4000
1998-03-19	8.50	8.63	8.38	8.38	12000
1998-03-20	8.31	8.59	8.31	8.56	105600
1998-03-23	8.44	8.56	8.44	8.50	23600
1998-03-24	8.53	8.59	8.53	8.59	12400
1998-03-25	8.63	8.75	8.63	8.75	5600
1998-03-26	8.75	8.94	8.69	8.94	52000
1998-03-27	8.94	9.00	8.91	8.91	27600
1998-03-30	8.91	9.00	8.91	9.00	23600
1998-03-31	9.00	9.00	8.94	8.94	21200
1998-04-01	8.88	9.00	8.88	8.88	10800
1998-04-02	8.88	9.09	8.88	9.09	7200
1998-04-03	9.09	9.09	8.91	9.00	9200
1998-04-06	9.00	9.13	8.94	9.03	20000
1998-04-07	9.13	9.13	9.00	9.06	2800
1998-04-08	9.09	9.09	9.09	9.09	400
1998-04-09	8.91	9.09	8.91	9.09	8800
1998-04-13	8.91	9.09	8.91	9.06	7200
1998-04-14	8.91	9.06	8.91	9.06	2800
1998-04-15	9.09	9.25	9.00	9.00	14000
1998-04-16	9.00	9.19	9.00	9.19	5200
1998-04-17	9.09	9.22	9.09	9.22	21600
1998-04-20	9.22	9.28	9.22	9.25	13200
1998-04-21	9.25	9.25	9.13	9.19	32800
1998-04-22	9.13	9.44	9.13	9.19	12800
1998-04-23	9.38	9.38	9.38	9.38	5200
1998-04-24	9.63	9.63	9.63	9.63	400
1998-04-27	9.63	9.63	9.13	9.13	17200
1998-04-28	9.16	9.19	9.03	9.09	15600
1998-04-29	9.09	9.22	9.09	9.13	13200
1998-04-30	9.25	9.44	9.09	9.09	10000
1998-05-01	9.09	9.38	9.09	9.38	3600
1998-05-04	9.41	9.41	9.41	9.41	8400
1998-05-05	9.13	9.13	9.13	9.13	400
1998-05-06	9.38	9.38	9.25	9.25	2000
1998-05-07	9.25	9.25	9.25	9.25	1600
1998-05-08	9.50	9.50	9.09	9.34	11600
1998-05-11	9.50	9.50	9.22	9.22	800
1998-05-12	9.45	9.49	9.42	9.42	9600
1998-05-14	9.22	9.56	9.22	9.56	32800
1998-05-15	9.50	9.59	9.50	9.59	4400
1998-05-18	9.50	9.94	9.34	9.75	60000
1998-05-19	9.81	10.48	9.81	10.47	102400
1998-05-20	10.47	10.50	10.06	10.06	60000
1998-05-21	10.06	10.31	10.03	10.28	20000
1998-05-22	10.25	10.31	10.25	10.31	4400
1998-05-26	9.81	10.13	9.81	10.10	19600
1998-05-27	9.81	10.22	9.81	9.81	33200
1998-05-28	10.13	10.13	9.63	10.13	6400
1998-05-29	9.92	10.06	9.84	10.06	2800
1998-06-01	10.00	11.00	10.00	10.66	44400
1998-06-02	11.00	11.31	10.38	10.97	16000
1998-06-03	10.97	10.97	10.38	10.97	21200
1998-06-04	10.75	10.75	10.50	10.72	44400
1998-06-05	10.38	10.38	10.31	10.31	7600
1998-06-08	10.75	10.81	10.19	10.47	69600
1998-06-09	10.33	10.47	10.19	10.47	98400
1998-06-10	10.25	10.38	10.19	10.38	18800
1998-06-11	10.16	10.38	10.16	10.38	12400
1998-06-12	10.38	10.38	10.02	10.38	27200
1998-06-15	10.13	10.44	10.03	10.06	18800
1998-06-16	10.03	10.11	10.03	10.11	1600
1998-06-17	10.03	10.75	10.03	10.75	135200
1998-06-18	10.88	11.23	10.88	11.23	65600
1998-06-19	11.00	11.19	10.94	11.00	60800
1998-06-22	10.94	11.25	10.94	11.25	8400
1998-06-23	11.00	11.47	11.00	11.47	91600
1998-06-24	11.47	11.69	11.38	11.53	92800
1998-06-25	11.59	12.00	11.50	11.75	125200
1998-06-26	11.72	11.88	11.69	11.78	90000
1998-06-29	11.59	11.80	11.59	11.78	100400
1998-06-30	11.72	11.75	11.27	11.63	322800
1998-07-01	11.59	11.63	11.38	11.38	59200
1998-07-02	11.34	11.50	11.25	11.25	18000
1998-07-06	11.25	11.39	11.16	11.25	32800
1998-07-07	11.02	11.03	10.94	10.94	38800
1998-07-08	10.91	11.25	10.88	11.00	42400
1998-07-09	11.06	11.25	10.84	11.03	77200
1998-07-10	10.97	11.27	10.97	11.13	35600
1998-07-13	11.30	11.30	11.00	11.25	52800
1998-07-14	11.00	11.19	10.81	10.81	70400
1998-07-15	11.00	11.13	10.88	11.13	34400
1998-07-16	11.06	11.06	10.81	10.81	23200
1998-07-17	10.81	10.81	10.81	10.81	2400
1998-07-20	11.00	11.06	10.81	11.00	13600
1998-07-21	10.97	10.97	10.81	10.94	9600
1998-07-22	10.81	11.00	10.81	10.88	15200
1998-07-23	10.83	10.83	10.82	10.82	10800
1998-07-24	10.97	10.97	10.44	10.44	60400
1998-07-27	10.44	10.44	10.25	10.27	36400
1998-07-28	10.25	10.25	9.56	9.61	143200
1998-07-29	9.88	10.19	9.88	9.94	44000
1998-07-30	9.91	10.00	9.91	10.00	16400
1998-07-31	10.00	10.00	9.78	9.78	26400
1998-08-03	9.75	10.00	9.50	9.50	13600
1998-08-04	9.50	9.50	9.00	9.00	12800
1998-08-05	9.00	9.06	8.38	8.38	84000
1998-08-06	8.44	8.75	8.44	8.69	9200
1998-08-07	8.97	9.00	8.92	8.94	123200
1998-08-10	8.91	8.91	8.91	8.91	2800
1998-08-11	8.75	8.75	8.25	8.63	86000
1998-08-12	8.56	8.56	8.38	8.44	32000
1998-08-13	8.38	8.38	8.00	8.07	46400
1998-08-14	8.19	8.19	8.00	8.00	38000
1998-08-17	8.44	8.44	8.22	8.38	6000
1998-08-18	8.53	8.75	8.44	8.75	26000
1998-08-19	8.59	8.59	8.50	8.50	12400
1998-08-20	8.50	8.50	8.27	8.28	17200
1998-08-21	8.19	8.41	8.00	8.00	16400
1998-08-24	7.88	7.88	7.75	7.75	25600
1998-08-25	7.81	7.81	7.63	7.69	50000
1998-08-26	7.63	7.66	7.09	7.31	112800
1998-08-27	7.00	7.25	6.84	7.25	52000
1998-08-28	7.25	7.25	7.00	7.13	79600
1998-08-31	7.13	7.13	6.84	7.06	51600
1998-09-01	7.06	7.13	7.06	7.06	47600
1998-09-02	7.06	7.69	7.06	7.31	108800
1998-09-03	7.13	7.44	7.13	7.44	10400
1998-09-04	7.13	7.72	7.13	7.53	44000
1998-09-08	7.63	8.25	7.63	8.17	23200
1998-09-09	8.22	8.50	8.22	8.50	4800
1998-09-10	8.31	8.45	8.00	8.45	8000
1998-09-11	8.50	8.50	8.50	8.50	6400
1998-09-14	8.38	8.75	8.06	8.50	12400
1998-09-15	8.38	8.38	7.75	8.00	43200
1998-09-16	7.63	8.00	7.63	8.00	1200
1998-09-17	7.80	8.25	7.80	8.25	14000
1998-09-18	8.25	8.59	7.94	8.59	22800
1998-09-21	8.22	8.50	8.22	8.50	5200
1998-09-22	8.50	8.56	8.50	8.56	6800
1998-09-23	8.69	8.75	8.44	8.75	25600
1998-09-24	8.48	8.67	8.44	8.67	3200
1998-09-25	8.44	8.50	8.44	8.49	12800
1998-09-28	8.50	8.63	8.23	8.63	29600
1998-09-29	8.63	9.31	8.63	9.31	106400
1998-09-30	9.25	9.25	8.75	9.13	34000
1998-10-01	8.50	8.52	8.50	8.50	14000
1998-10-02	8.47	8.56	8.47	8.56	8400
1998-10-05	8.47	8.48	8.13	8.13	17200
1998-10-06	8.72	8.72	8.13	8.50	8000
1998-10-07	7.94	7.94	7.81	7.81	4000
1998-10-08	7.72	7.75	7.20	7.20	100400
1998-10-09	6.78	7.28	6.75	7.25	48400
1998-10-12	7.25	7.44	6.94	7.38	12400
1998-10-13	7.25	7.25	7.06	7.20	14000
1998-10-14	6.97	7.22	6.97	7.22	7600
1998-10-15	7.31	7.44	7.25	7.25	45200
1998-10-16	7.50	7.50	7.03	7.50	29200
1998-10-19	7.69	8.13	7.56	8.11	23200
1998-10-20	8.25	8.50	8.19	8.25	66400
1998-10-21	8.44	8.50	7.81	7.81	50800
1998-10-22	7.75	8.00	7.75	8.00	30800
1998-10-23	7.95	8.00	7.88	8.00	7200
1998-10-26	7.98	8.11	7.95	8.11	69600
1998-10-27	8.33	8.44	7.84	8.25	10800
1998-10-28	7.94	8.41	7.94	8.41	4400
1998-10-29	7.75	8.17	7.75	8.17	1200
1998-10-30	8.22	8.42	7.94	7.94	28000
1998-11-02	8.14	8.33	8.14	8.33	20800
1998-11-03	8.22	8.44	7.94	8.44	21600
1998-11-04	8.47	8.75	8.47	8.56	29200
1998-11-05	8.84	9.22	8.70	9.22	70400
1998-11-06	9.25	9.50	9.25	9.31	33600
1998-11-09	9.28	9.53	9.28	9.53	25600
1998-11-10	9.50	9.75	9.31	9.75	6400
1998-11-11	9.56	9.75	9.56	9.72	51200
1998-11-12	9.69	9.69	9.25	9.58	19200
1998-11-13	9.58	9.72	9.44	9.50	16000
1998-11-16	9.48	9.75	9.47	9.75	11200
1998-11-17	9.44	9.75	9.41	9.75	7600
1998-11-18	9.42	9.42	9.42	9.42	2800
1998-11-19	9.70	9.75	9.53	9.53	13200
1998-11-20	9.50	9.50	9.50	9.50	1200
1998-11-23	9.52	9.52	9.52	9.52	2000
1998-11-24	9.44	9.59	9.44	9.56	16000
1998-11-25	9.75	9.75	9.50	9.72	4400
1998-11-30	9.41	9.75	9.41	9.45	4400
1998-12-01	9.41	9.75	9.38	9.47	3600
1998-12-02	9.50	9.97	9.50	9.97	11600
1998-12-03	9.75	9.75	9.50	9.50	2000
1998-12-04	9.88	9.88	9.44	9.63	4400
1998-12-07	9.53	9.53	9.53	9.53	2000
1998-12-08	9.52	9.54	9.52	9.54	3600
1998-12-09	9.66	9.66	9.59	9.59	1200
1998-12-10	9.41	9.45	9.34	9.34	4400
1998-12-11	9.25	9.38	9.25	9.28	4400
1998-12-14	9.56	9.56	9.31	9.31	2000
1998-12-15	9.53	9.53	9.28	9.31	9600
1998-12-16	9.31	9.31	9.31	9.31	400
1998-12-17	9.28	9.53	9.28	9.53	19200
1998-12-18	9.39	9.63	9.28	9.53	56400
1998-12-21	9.55	9.59	9.55	9.59	10400
1998-12-22	9.73	9.75	9.66	9.75	30400
1998-12-23	9.69	9.78	9.66	9.78	46000
1998-12-24	9.81	9.81	9.56	9.75	11600
1998-12-28	9.75	9.97	9.75	9.97	9600
1998-12-29	9.88	9.94	9.88	9.94	14800
1998-12-30	9.94	10.22	9.94	10.22	41600
1998-12-31	10.06	10.39	10.06	10.25	19600
1999-01-04	10.25	10.25	9.88	10.00	8800
1999-01-05	10.00	10.00	9.88	10.00	9200
1999-01-06	9.75	9.75	9.69	9.69	12800
1999-01-07	9.78	9.81	9.38	9.38	42000
1999-01-08	9.63	9.75	9.50	9.75	25600
1999-01-11	9.63	9.69	9.47	9.47	7600
1999-01-12	9.47	9.70	9.47	9.70	4000
1999-01-14	9.53	9.75	9.53	9.56	9200
1999-01-15	9.56	9.75	9.56	9.61	36000
1999-01-19	9.75	9.75	9.63	9.63	8000
1999-01-20	9.75	9.75	9.09	9.09	17600
1999-01-21	9.00	9.28	9.00	9.19	23600
1999-01-22	9.25	9.50	9.17	9.38	21600
1999-01-25	9.50	9.50	9.28	9.41	24000
1999-01-26	9.47	9.47	9.31	9.47	8400
1999-01-27	9.38	9.47	9.38	9.45	28800
1999-01-28	9.38	9.50	9.34	9.34	10000
1999-01-29	9.34	9.41	9.31	9.34	28800
1999-02-01	9.42	9.50	9.36	9.50	1600
1999-02-02	9.13	9.50	9.13	9.19	11600
1999-02-03	9.19	9.27	9.19	9.19	11600
1999-02-04	9.19	9.27	9.03	9.03	14800
1999-02-05	9.03	9.13	9.00	9.03	38400
1999-02-08	9.19	9.19	9.02	9.05	5200
1999-02-09	9.02	9.09	8.81	9.00	49600
1999-02-10	8.81	8.94	8.75	8.94	7600
1999-02-11	9.00	9.00	8.53	8.53	12000
1999-02-12	8.53	8.71	8.50	8.71	10800
1999-02-16	8.61	8.61	8.44	8.44	6800
1999-02-17	8.38	8.50	8.31	8.50	38000
1999-02-18	8.50	9.06	8.44	8.97	70400
1999-02-19	8.59	9.09	8.59	8.97	14800
1999-02-22	9.02	9.02	9.00	9.00	4000
1999-02-23	9.00	9.00	8.94	8.98	7200
1999-02-24	9.03	9.19	9.03	9.19	36400
1999-02-25	9.34	9.88	9.19	9.88	104400
1999-02-26	9.66	10.00	9.66	9.75	17200
1999-03-01	9.63	9.75	9.56	9.58	52400
1999-03-02	9.50	9.55	9.50	9.55	16800
1999-03-03	9.47	9.66	9.44	9.47	14000
1999-03-04	9.47	9.66	9.47	9.66	8400
1999-03-05	9.88	9.88	9.88	9.88	800
1999-03-08	9.53	9.53	9.53	9.53	3600
1999-03-09	9.59	9.75	9.44	9.63	20000
1999-03-10	9.77	9.94	9.77	9.88	14000
1999-03-11	9.66	9.75	9.66	9.75	12800
1999-03-12	9.86	9.86	9.78	9.78	13200
1999-03-15	9.86	9.97	9.86	9.97	8000
1999-03-16	9.97	9.97	9.88	9.91	14800
1999-03-17	9.88	9.88	8.94	9.13	36800
1999-03-18	9.47	9.47	9.22	9.22	8800
1999-03-19	8.94	9.20	8.94	9.20	45600
1999-03-22	9.00	9.56	9.00	9.56	32400
1999-03-23	9.34	9.73	9.34	9.63	31200
1999-03-24	9.64	9.64	9.64	9.64	4000
1999-03-25	9.55	9.55	9.42	9.42	4000
1999-03-26	9.34	9.34	9.34	9.34	1200
1999-03-29	9.42	9.50	9.42	9.50	3200
1999-03-30	9.50	9.50	9.34	9.50	13600
1999-03-31	9.42	9.50	9.34	9.41	34000
1999-04-05	9.50	9.50	9.14	9.31	14000
1999-04-06	9.25	9.25	9.17	9.20	26400
1999-04-07	9.17	9.25	9.14	9.25	8800
1999-04-08	9.16	9.17	9.06	9.13	32000
1999-04-09	9.00	9.00	8.78	8.89	16800
1999-04-12	8.89	8.89	8.44	8.56	36400
1999-04-13	8.38	8.56	8.38	8.47	16800
1999-04-14	8.75	8.83	8.74	8.74	31600
1999-04-15	8.88	8.88	8.53	8.53	35200
1999-04-16	8.59	8.69	8.34	8.69	34400
1999-04-19	8.56	8.56	8.16	8.42	33600
1999-04-20	8.25	8.42	8.13	8.42	24800
1999-04-21	8.50	8.69	8.50	8.63	23200
1999-04-22	8.58	8.75	8.58	8.75	28400
1999-04-23	8.73	8.91	8.73	8.91	52400
1999-04-26	8.94	8.94	8.77	8.84	4400
1999-04-27	8.94	8.97	8.75	8.83	19600
1999-04-28	8.66	8.91	8.66	8.91	18800
1999-04-29	8.66	8.66	8.66	8.66	2800
1999-04-30	8.72	8.75	8.72	8.72	14800
1999-05-03	8.80	8.80	8.75	8.75	2400
1999-05-04	8.80	8.83	8.75	8.75	31600
1999-05-05	8.75	8.84	8.50	8.50	26800
1999-05-06	8.69	8.69	8.52	8.55	20800
1999-05-07	8.47	8.55	8.25	8.55	21600
1999-05-10	8.38	8.53	8.38	8.53	14400
1999-05-11	8.53	8.69	8.38	8.69	43200
1999-05-12	8.56	8.56	8.56	8.56	1600
1999-05-13	8.56	8.75	8.56	8.75	22000
1999-05-14	8.63	8.63	8.63	8.63	8400
1999-05-17	8.63	8.72	8.63	8.72	32400
1999-05-18	8.72	8.84	8.72	8.75	40000
1999-05-19	8.79	8.79	8.78	8.78	2400
1999-05-20	8.78	8.84	8.78	8.78	12400
1999-05-21	8.81	8.81	8.78	8.81	30400
1999-05-24	8.75	8.75	8.75	8.75	1600
1999-05-25	8.69	8.88	8.69	8.88	27600
1999-05-26	8.75	8.75	8.75	8.75	4800
1999-05-27	8.67	8.72	8.67	8.72	18400
1999-05-28	8.75	8.83	8.75	8.78	143200
1999-06-01	8.83	8.88	8.78	8.79	6400
1999-06-02	8.78	8.92	8.63	8.72	14400
1999-06-03	8.72	8.80	8.72	8.75	13200
1999-06-04	8.72	8.83	8.72	8.83	65600
1999-06-07	8.75	8.75	8.75	8.75	1200
1999-06-08	8.77	8.77	8.77	8.77	2000
1999-06-09	8.80	9.13	8.80	9.03	29600
1999-06-10	9.03	9.50	8.84	9.50	32000
1999-06-11	9.38	9.94	9.06	9.70	82400
1999-06-14	9.25	9.69	9.25	9.52	10800
1999-06-15	9.50	9.91	9.50	9.50	31600
1999-06-16	9.38	9.88	9.38	9.86	23600
1999-06-17	9.88	9.97	9.88	9.88	24800
1999-06-18	10.00	10.02	9.88	9.91	60800
1999-06-21	9.97	10.11	9.97	10.06	35600
1999-06-23	9.95	10.00	9.95	10.00	11200
1999-06-24	9.94	10.19	9.94	10.13	59600
1999-06-25	10.19	10.25	10.16	10.25	27600
1999-06-28	10.19	10.25	10.19	10.19	8800
1999-06-29	10.25	10.44	10.25	10.38	25200
1999-06-30	10.38	10.75	10.25	10.63	79600
1999-07-01	10.69	10.69	10.31	10.63	24800
1999-07-02	10.44	10.50	10.44	10.50	5200
1999-07-06	9.88	10.25	9.88	10.25	4800
1999-07-08	10.19	10.25	9.94	10.03	16400
1999-07-09	10.17	10.25	9.94	10.25	5600
1999-07-12	10.19	10.22	10.00	10.06	51600
1999-07-13	10.09	10.16	10.06	10.16	44800
1999-07-14	9.88	10.06	9.88	10.06	1200
1999-07-15	9.94	10.06	9.88	10.06	22800
1999-07-16	9.91	10.06	9.91	10.06	15600
1999-07-19	9.94	10.13	9.94	10.13	26800
1999-07-20	10.06	10.06	10.03	10.06	29200
1999-07-21	10.09	10.22	10.00	10.13	92800
1999-07-22	10.13	10.22	10.13	10.19	56800
1999-07-23	10.23	10.23	10.20	10.23	11200
1999-07-26	10.25	10.25	9.28	10.00	10800
1999-07-27	9.94	9.94	9.50	9.88	5600
1999-07-28	9.61	9.88	9.59	9.69	8800
1999-07-29	9.63	9.73	9.59	9.66	12800
1999-07-30	9.81	9.81	9.66	9.78	18800
1999-08-02	9.75	10.22	9.75	10.22	66400
1999-08-03	10.16	10.20	9.69	9.97	48800
1999-08-04	9.69	9.81	9.56	9.63	18800
1999-08-05	9.63	9.88	9.63	9.88	10400
1999-08-06	9.63	9.69	9.50	9.50	12400
1999-08-09	9.56	9.75	9.56	9.66	12800
1999-08-10	9.66	10.00	9.66	10.00	56800
1999-08-11	9.86	10.73	9.86	10.25	136000
1999-08-12	10.00	10.25	10.00	10.13	12000
1999-08-13	10.19	10.19	9.94	9.94	16400
1999-08-16	10.00	10.06	10.00	10.06	4000
1999-08-17	10.72	10.72	10.13	10.47	56000
1999-08-18	10.50	10.73	10.48	10.50	129600
1999-08-19	10.31	10.31	10.31	10.31	2800
1999-08-20	10.38	10.41	10.34	10.38	142400
1999-08-23	10.39	10.61	10.28	10.28	72400
1999-08-24	10.25	10.44	10.25	10.38	21600
1999-08-25	10.38	10.38	10.25	10.28	32800
1999-08-26	10.28	10.28	10.25	10.25	34000
1999-08-27	10.17	10.20	10.14	10.14	10800
1999-08-30	10.22	10.22	9.91	10.00	31200
1999-08-31	10.03	10.03	9.97	9.97	20000
1999-09-01	9.95	9.95	9.95	9.95	2400
1999-09-02	9.91	9.91	9.91	9.91	11600
1999-09-03	10.13	10.13	9.91	9.95	6000
1999-09-07	9.97	10.13	9.97	10.13	9200
1999-09-08	10.09	10.13	9.94	10.13	4800
1999-09-09	9.94	9.97	9.94	9.97	8000
1999-09-10	10.00	10.00	9.81	9.81	45600
1999-09-13	9.84	9.91	9.41	9.41	37600
1999-09-14	9.81	9.81	9.41	9.42	46000
1999-09-15	9.50	9.63	9.25	9.25	69600
1999-09-16	9.28	9.28	9.16	9.19	11600
1999-09-17	9.22	9.23	9.20	9.20	44800
1999-09-20	9.20	9.20	8.81	9.00	32800
1999-09-21	8.95	8.95	8.67	8.72	61600
1999-09-22	8.75	9.03	8.75	8.78	85200
1999-09-23	8.78	8.78	8.69	8.72	50800
1999-09-24	8.69	9.13	8.69	9.13	42400
1999-09-27	9.08	9.08	8.88	8.89	26400
1999-09-28	8.84	8.95	8.84	8.95	18000
1999-09-29	8.91	8.94	8.91	8.94	4000
1999-09-30	8.77	8.94	8.77	8.92	14800
1999-10-01	8.77	8.94	8.77	8.77	11600
1999-10-04	8.92	9.16	8.92	9.16	70800
1999-10-05	9.03	9.22	9.03	9.22	66000
1999-10-06	9.31	9.59	9.31	9.59	14400
1999-10-07	9.28	9.28	9.16	9.16	10800
1999-10-08	9.20	9.31	8.75	9.30	20000
1999-10-11	9.13	9.13	9.13	9.13	2000
1999-10-12	9.06	9.06	8.94	8.94	6000
1999-10-13	9.06	9.17	8.94	9.17	20000
1999-10-14	9.17	9.17	9.17	9.17	2800
1999-10-15	9.14	9.14	9.14	9.14	2400
1999-10-18	9.11	9.13	9.00	9.13	8800
1999-10-19	9.00	9.13	8.91	8.91	12000
1999-10-20	9.03	9.09	8.92	9.09	7600
1999-10-21	9.08	9.09	9.08	9.09	26400
1999-10-22	9.13	9.34	9.13	9.13	2800
1999-10-25	9.38	9.38	9.06	9.23	23200
1999-10-26	8.89	9.23	8.89	9.23	6800
1999-10-27	9.13	9.25	9.13	9.25	2000
1999-10-28	9.25	9.55	9.25	9.55	16800
1999-10-29	9.63	9.63	9.59	9.59	15200
1999-11-01	9.67	9.72	9.63	9.72	38400
1999-11-02	9.79	10.00	9.75	9.84	23200
1999-11-03	9.89	9.98	9.89	9.98	7200
1999-11-04	10.00	10.00	9.89	9.89	24000
1999-11-05	9.98	10.00	9.72	9.72	36400
1999-11-08	9.72	10.00	9.72	10.00	800
1999-11-09	9.72	9.72	9.72	9.72	9600
1999-11-10	9.75	10.00	9.75	9.88	7200
1999-11-11	10.00	10.00	10.00	10.00	11200
1999-11-12	9.75	9.75	9.75	9.75	1600
1999-11-16	9.75	9.75	9.72	9.73	35200
1999-11-17	9.73	9.73	9.61	9.72	6800
1999-11-18	9.72	9.83	9.72	9.81	14000
1999-11-19	9.86	9.94	9.86	9.88	44400
1999-11-22	9.94	9.94	9.56	9.56	4400
1999-11-23	9.94	9.94	9.88	9.88	16800
1999-11-24	9.88	9.94	9.88	9.89	70400
1999-11-26	9.94	10.13	9.94	10.13	69200
1999-11-29	9.94	10.13	9.50	9.50	12000
1999-11-30	9.50	10.13	9.50	10.13	28800
1999-12-01	10.13	10.22	10.03	10.22	7200
1999-12-02	10.03	10.27	10.03	10.27	8400
1999-12-03	10.33	10.34	9.75	9.75	19200
1999-12-06	10.36	10.37	10.13	10.13	13200
1999-12-07	10.19	10.19	10.19	10.19	4400
1999-12-08	10.13	10.44	10.13	10.44	11200
1999-12-09	10.13	10.13	9.88	9.88	11600
1999-12-10	9.88	10.25	9.88	10.20	17600
1999-12-13	10.38	10.44	10.28	10.44	26000
1999-12-14	10.38	10.41	10.38	10.41	9200
1999-12-15	10.50	10.50	10.13	10.44	16000
1999-12-16	10.20	10.34	10.20	10.34	12000
1999-12-17	10.33	10.33	10.23	10.24	37600
1999-12-20	10.28	10.30	10.28	10.30	12000
1999-12-21	10.30	10.30	10.19	10.22	18000
1999-12-22	10.22	10.38	10.22	10.38	8000
1999-12-23	10.38	10.50	10.38	10.48	16400
1999-12-27	10.48	10.48	10.48	10.48	2400
1999-12-28	9.75	10.25	9.63	9.63	65200
1999-12-29	9.75	10.00	9.75	9.94	64000
1999-12-30	10.25	10.25	10.05	10.06	10000
1999-12-31	10.25	10.41	10.08	10.25	13200
2000-01-03	9.63	9.91	9.63	9.91	42800
2000-01-04	9.86	9.97	9.86	9.88	33600
2000-01-05	9.89	9.97	9.88	9.97	31200
2000-01-06	9.88	9.88	9.69	9.81	52400
2000-01-07	9.81	10.03	9.81	10.03	24000
2000-01-10	10.06	10.39	10.06	10.39	26400
2000-01-11	10.41	10.44	10.41	10.44	24400
2000-01-12	9.77	10.38	9.77	10.38	21200
2000-01-13	10.44	10.44	10.38	10.44	14000
2000-01-14	10.47	10.50	10.44	10.44	167200
2000-01-18	9.92	9.92	9.80	9.92	2800
2000-01-19	10.63	10.88	9.94	10.88	55600
2000-01-20	10.00	10.88	10.00	10.63	12000
2000-01-21	10.23	10.63	10.23	10.50	46000
2000-01-24	10.50	10.63	10.44	10.44	16800
2000-01-25	10.44	10.44	10.13	10.13	21200
2000-01-26	10.13	10.13	10.13	10.13	4800
2000-01-27	10.05	10.31	10.05	10.13	22000
2000-01-28	10.05	10.05	9.94	9.94	6000
2000-01-31	10.50	10.50	10.00	10.00	20800
2000-02-01	9.91	9.97	9.88	9.94	69600
2000-02-02	9.88	9.97	9.81	9.89	14400
2000-02-03	9.94	10.08	9.94	10.08	2400
2000-02-04	10.08	10.13	10.02	10.13	1600
2000-02-07	10.25	10.38	10.25	10.38	2400
2000-02-08	10.38	10.50	10.38	10.50	49200
2000-02-09	10.38	10.63	10.38	10.63	16000
2000-02-10	10.53	10.53	10.25	10.25	18800
2000-02-11	10.25	10.41	10.13	10.13	13600
2000-02-14	10.19	10.52	10.19	10.34	61600
2000-02-15	10.41	10.41	10.25	10.31	34800
2000-02-16	10.25	10.34	10.25	10.25	35200
2000-02-17	10.25	10.36	10.25	10.36	21200
2000-02-18	10.36	10.44	10.31	10.38	12400
2000-02-22	10.38	10.44	10.31	10.36	8800
2000-02-23	10.36	12.59	10.36	12.59	701600
2000-02-24	12.16	20.00	12.13	13.25	505200
2000-02-25	12.44	13.69	12.44	13.67	33200
2000-02-28	12.25	12.55	11.63	11.98	43200
2000-02-29	11.00	12.23	9.94	10.75	60800
2000-03-01	12.22	12.22	10.63	11.25	12800
2000-03-02	11.25	11.53	10.29	10.29	4400
2000-03-03	11.05	11.75	10.50	10.50	2800
2000-03-06	10.27	10.50	10.27	10.50	3600
2000-03-07	10.63	11.69	10.56	10.63	16400
2000-03-08	11.63	11.63	10.63	11.00	24400
2000-03-09	10.88	10.88	10.77	10.77	32800
2000-03-10	10.77	10.77	10.70	10.70	20400
2000-03-13	10.44	10.59	10.38	10.45	41200
2000-03-14	10.50	10.70	10.45	10.50	32800
2000-03-15	10.50	10.61	10.41	10.52	44800
2000-03-16	10.84	10.88	10.59	10.75	13200
2000-03-17	10.30	10.80	10.30	10.75	28400
2000-03-20	10.50	10.80	10.50	10.53	10000
2000-03-21	10.53	10.53	10.34	10.50	22000
2000-03-22	10.56	11.13	10.56	11.00	13200
2000-03-23	10.75	10.75	10.75	10.75	5200
2000-03-24	10.75	10.98	10.73	10.94	35600
2000-03-27	11.17	11.25	11.09	11.09	20800
2000-03-28	11.09	11.11	10.94	11.00	70400
2000-03-29	11.00	11.00	10.50	10.57	9600
2000-03-30	10.75	11.14	10.75	11.14	35200
2000-03-31	11.38	11.50	10.81	11.50	46400
2000-04-03	11.25	11.44	11.25	11.25	33200
2000-04-04	11.25	11.44	11.03	11.41	26000
2000-04-05	11.26	11.42	11.13	11.42	45200
2000-04-06	11.27	11.34	10.97	10.98	30400
2000-04-07	11.02	11.23	10.91	10.91	24400
2000-04-10	11.50	11.50	11.13	11.16	23200
2000-04-11	11.16	11.28	10.91	10.94	20000
2000-04-12	11.00	11.00	10.69	10.70	12800
2000-04-13	10.70	10.84	10.50	10.75	46800
2000-04-14	10.53	10.56	10.19	10.19	74400
2000-04-17	10.42	11.25	10.39	10.70	86800
2000-04-18	10.70	10.70	10.39	10.58	28000
2000-04-19	10.53	10.53	10.48	10.50	27600
2000-04-20	10.50	10.58	10.31	10.47	113600
2000-04-24	10.59	10.59	10.41	10.47	15200
2000-04-25	10.50	10.63	10.19	10.47	44400
2000-04-26	10.25	10.63	10.25	10.55	12800
2000-04-27	10.53	10.94	10.53	10.63	16000
2000-04-28	10.58	12.25	10.58	11.38	34400
2000-05-01	11.19	11.38	11.13	11.38	11600
2000-05-02	11.13	11.13	11.13	11.13	5600
2000-05-03	11.25	11.48	10.50	10.50	11600
2000-05-04	10.42	10.84	10.28	10.84	14000
2000-05-05	10.78	10.81	10.75	10.77	11600
2000-05-08	10.81	10.84	10.75	10.75	14000
2000-05-09	10.50	10.70	10.50	10.58	29200
2000-05-10	10.58	10.58	10.58	10.58	4800
2000-05-11	10.63	10.70	10.56	10.70	10400
2000-05-12	10.56	10.64	10.56	10.56	11600
2000-05-15	10.56	10.56	10.41	10.50	42000
2000-05-16	10.50	10.69	10.50	10.66	20800
2000-05-17	10.73	10.73	10.50	10.50	8400
2000-05-18	10.50	10.69	10.50	10.50	12800
2000-05-19	10.45	10.81	10.45	10.59	10400
2000-05-22	10.59	10.81	10.59	10.81	21200
2000-05-23	10.81	10.81	10.31	10.31	22800
2000-05-24	10.31	11.00	10.31	11.00	28800
2000-05-25	11.00	11.00	10.69	10.69	3200
2000-05-26	10.41	11.00	10.41	10.41	4400
2000-05-30	10.41	11.22	10.41	11.22	30000
2000-05-31	11.00	11.48	11.00	11.48	37600
2000-06-01	11.48	11.63	11.48	11.61	28000
2000-06-02	11.58	11.75	11.58	11.75	27600
2000-06-05	11.92	11.94	11.72	11.84	40400
2000-06-06	11.83	11.83	10.98	10.98	28400
2000-06-07	10.88	11.31	10.83	11.31	8000
2000-06-08	11.03	11.41	11.03	11.41	2800
2000-06-09	11.69	11.70	11.50	11.53	7600
2000-06-12	11.53	11.53	11.53	11.53	2400
2000-06-13	11.63	11.75	11.55	11.75	33600
2000-06-14	11.78	11.84	11.77	11.84	9600
2000-06-15	11.84	11.84	11.63	11.84	31600
2000-06-16	11.84	11.95	11.63	11.78	84000
2000-06-19	11.78	11.88	11.78	11.88	9200
2000-06-20	11.83	11.86	11.77	11.77	21200
2000-06-21	11.75	11.84	11.59	11.84	110400
2000-06-22	11.73	11.73	11.31	11.31	32400
2000-06-23	11.81	11.81	11.31	11.38	20000
2000-06-26	11.71	11.71	11.55	11.67	23200
2000-06-27	11.67	11.84	11.00	11.31	14000
2000-06-28	11.50	11.56	11.50	11.56	29200
2000-06-29	11.38	11.38	11.27	11.27	16000
2000-06-30	11.27	11.59	11.27	11.59	37200
2000-07-03	11.63	11.69	11.56	11.69	5600
2000-07-05	11.72	12.50	11.06	12.50	119200
2000-07-06	12.25	12.25	11.94	12.14	19600
2000-07-07	12.17	12.17	11.73	11.92	15600
2000-07-10	11.69	11.92	11.53	11.67	18400
2000-07-11	11.56	11.73	11.39	11.53	24800
2000-07-12	11.69	11.88	11.58	11.81	16000
2000-07-13	11.56	11.80	11.56	11.80	10400
2000-07-14	11.81	11.97	11.69	11.97	13600
2000-07-17	11.88	11.88	11.75	11.88	17200
2000-07-18	11.75	11.75	11.75	11.75	2400
2000-07-19	11.81	11.81	11.38	11.38	14000
2000-07-20	11.45	11.45	11.39	11.42	80000
2000-07-21	11.44	11.48	11.44	11.47	21600
2000-07-24	11.50	11.65	11.50	11.61	37600
2000-07-25	11.67	11.70	11.56	11.70	23200
2000-07-26	11.50	11.50	11.13	11.13	52000
2000-07-27	11.16	11.19	11.14	11.14	6400
2000-07-28	11.16	11.25	11.15	11.16	2800
2000-07-31	11.25	11.64	10.75	11.59	24000
2000-08-01	11.63	11.67	11.45	11.67	14000
2000-08-02	11.67	11.79	11.66	11.79	5200
2000-08-03	11.73	11.92	11.67	11.92	28400
2000-08-04	11.92	11.92	11.83	11.84	32800
2000-08-07	11.89	12.03	11.89	12.03	12800
2000-08-08	12.00	12.16	11.94	12.15	37600
2000-08-09	12.16	12.16	12.11	12.11	40800
2000-08-10	12.11	12.11	11.91	11.91	11600
2000-08-11	11.97	12.11	11.97	12.11	10000
2000-08-14	12.11	12.23	12.06	12.23	22400
2000-08-15	12.20	12.20	12.00	12.00	8400
2000-08-17	12.19	12.20	12.13	12.19	17200
2000-08-18	12.19	12.41	12.19	12.25	32400
2000-08-22	12.25	12.25	12.19	12.19	28400
2000-08-23	12.19	12.23	12.19	12.22	53600
2000-08-24	12.19	12.44	12.19	12.42	7600
2000-08-25	12.45	12.47	12.44	12.47	8400
2000-08-28	12.47	12.47	12.44	12.44	37600
2000-08-29	12.44	12.44	12.33	12.33	7200
2000-08-30	12.38	12.45	12.22	12.30	10400
2000-08-31	12.33	12.47	12.33	12.47	5200
2000-09-01	12.47	12.47	12.44	12.44	6400
2000-09-05	12.03	12.27	12.02	12.20	12400
2000-09-06	12.19	12.42	12.19	12.42	39600
2000-09-07	12.42	12.48	12.42	12.42	18000
2000-09-08	12.45	12.45	12.22	12.22	38400
2000-09-11	12.21	12.30	12.00	12.00	38800
2000-09-12	12.36	12.47	12.22	12.23	11200
2000-09-13	12.19	12.38	12.19	12.38	18800
2000-09-14	12.28	12.28	12.16	12.17	4400
2000-09-15	11.75	12.31	11.75	12.13	20800
2000-09-18	12.23	12.31	12.17	12.17	20800
2000-09-19	12.17	12.47	12.14	12.47	14000
2000-09-20	12.30	12.30	12.06	12.06	19600
2000-09-21	12.19	12.25	12.19	12.19	18000
2000-09-22	12.19	12.23	12.19	12.23	5600
2000-09-25	12.25	12.25	12.19	12.19	3200
2000-09-26	12.02	12.02	12.00	12.00	13600
2000-09-27	12.00	12.09	11.75	12.03	19200
2000-09-28	12.03	12.41	12.03	12.30	30400
2000-09-29	12.27	12.27	12.19	12.19	10800
2000-10-02	12.20	12.47	12.19	12.38	32800
2000-10-03	12.38	12.48	12.16	12.26	48000
2000-10-04	12.23	12.27	11.83	12.00	32800
2000-10-05	12.09	12.45	12.09	12.14	37200
2000-10-06	12.47	12.47	12.13	12.23	27200
2000-10-09	12.25	12.25	12.13	12.22	19200
2000-10-10	12.22	12.22	12.16	12.19	32000
2000-10-11	12.20	12.23	12.08	12.22	16400
2000-10-12	12.16	12.16	12.11	12.11	2000
2000-10-13	12.13	12.48	12.06	12.41	15600
2000-10-16	12.42	12.42	12.22	12.22	36800
2000-10-17	12.34	12.45	12.30	12.30	23600
2000-10-18	12.20	12.31	12.13	12.23	11200
2000-10-19	12.28	12.48	12.22	12.44	49200
2000-10-20	12.44	12.44	12.25	12.25	25600
2000-10-23	12.27	12.36	12.27	12.36	15200
2000-10-24	12.22	12.39	12.13	12.25	23200
2000-10-25	12.23	12.25	12.00	12.13	14400
2000-10-26	12.27	12.27	12.00	12.00	1200
2000-10-27	12.22	12.22	12.22	12.22	7600
2000-10-30	12.16	12.41	12.15	12.30	21200
2000-10-31	12.34	12.36	12.28	12.33	13600
2000-11-01	12.13	12.31	12.13	12.23	14000
2000-11-02	12.27	12.27	12.17	12.26	4400
2000-11-03	12.25	12.45	11.75	12.31	31200
2000-11-06	12.34	12.36	12.17	12.17	1600
2000-11-07	12.27	12.45	12.16	12.43	17600
2000-11-08	12.45	12.73	12.45	12.64	47600
2000-11-09	12.56	12.61	12.50	12.50	15200
2000-11-10	12.52	12.56	12.38	12.50	38400
2000-11-13	12.28	12.52	12.22	12.31	44400
2000-11-14	12.39	12.48	12.39	12.48	10800
2000-11-15	12.48	13.53	12.44	13.53	114800
2000-11-16	13.28	13.31	13.00	13.00	108000
2000-11-17	13.13	13.13	12.91	12.91	7200
2000-11-20	12.91	13.03	12.88	12.95	21200
2000-11-21	13.20	13.25	13.16	13.25	14000
2000-11-22	13.13	13.64	13.06	13.64	29200
2000-11-24	13.61	13.61	13.50	13.50	20800
2000-11-27	13.59	14.00	13.52	13.52	55200
2000-11-28	13.73	13.73	13.25	13.25	12800
2000-11-29	12.66	13.63	12.66	13.02	66000
2000-11-30	13.19	13.24	13.02	13.03	20800
2000-12-01	13.03	13.38	13.03	13.31	13200
2000-12-04	13.03	13.18	12.72	12.81	26000
2000-12-05	12.96	13.69	12.94	13.69	45600
2000-12-06	13.81	14.75	13.81	14.19	58400
2000-12-07	13.97	14.03	13.69	13.69	24800
2000-12-08	13.69	14.09	13.39	13.44	157200
2000-12-11	13.42	13.63	13.08	13.08	80000
2000-12-12	13.19	13.25	13.16	13.25	24400
2000-12-13	13.25	13.42	13.13	13.42	34400
2000-12-14	13.19	13.30	13.17	13.30	20000
2000-12-15	13.22	13.50	13.19	13.45	46800
2000-12-18	13.50	13.98	13.48	13.94	48400
2000-12-19	13.94	14.06	13.64	13.77	57200
2000-12-20	13.77	13.77	13.67	13.75	111200
2000-12-21	13.75	13.88	13.69	13.88	298000
2000-12-22	13.88	13.94	13.77	13.77	158800
2000-12-26	13.91	13.92	13.91	13.92	3200
2000-12-27	13.92	14.20	13.92	14.20	66000
2000-12-28	14.30	14.84	14.16	14.84	96800
2000-12-29	14.64	14.83	14.64	14.75	216400
2001-01-02	14.31	14.48	14.30	14.47	60400
2001-01-03	14.44	15.13	14.44	15.09	96000
2001-01-04	15.08	15.08	14.81	14.88	24800
2001-01-05	14.75	14.81	14.72	14.77	58000
2001-01-08	14.77	14.91	14.72	14.91	8000
2001-01-09	14.72	14.97	14.72	14.97	28000
2001-01-10	14.91	15.28	14.70	15.28	67200
2001-01-11	15.27	15.33	14.80	14.83	14800
2001-01-12	14.86	15.13	14.86	15.06	18800
2001-01-16	14.53	15.11	14.53	15.11	4800
2001-01-17	14.94	15.25	14.81	14.94	126800
2001-01-18	15.00	15.05	14.98	15.05	10000
2001-01-19	14.78	15.48	14.78	15.31	7600
2001-01-22	15.50	15.75	15.25	15.73	15200
2001-01-23	15.63	15.81	15.44	15.52	39200
2001-01-24	15.55	15.64	15.48	15.52	17600
2001-01-25	15.52	15.52	15.20	15.27	94400
2001-01-26	15.39	15.75	15.27	15.39	117200
2001-01-29	15.45	15.81	15.45	15.75	117600
2001-01-30	15.95	15.95	15.77	15.77	38400
2001-01-31	15.84	16.02	15.73	15.95	76800
2001-02-01	15.98	16.00	15.78	15.78	42400
2001-02-02	15.80	15.84	15.78	15.80	38400
2001-02-05	15.69	15.91	15.69	15.91	7200
2001-02-06	15.80	16.00	15.80	15.97	18000
2001-02-07	15.25	15.94	15.25	15.88	11200
2001-02-08	15.81	16.00	15.81	15.89	11200
2001-02-09	15.82	16.06	15.82	16.06	38000
2001-02-12	16.13	16.13	15.89	16.00	65200
2001-02-13	16.03	16.11	15.88	15.95	32400
2001-02-14	15.98	15.98	15.73	15.88	56400
2001-02-15	15.62	15.83	15.61	15.64	66400
2001-02-16	15.78	15.78	15.69	15.69	13200
2001-02-20	15.69	15.88	15.66	15.84	38800
2001-02-21	15.44	15.91	15.44	15.72	40800
2001-02-22	15.28	15.66	15.27	15.39	36400
2001-02-23	15.38	15.38	14.64	15.13	32400
2001-02-26	15.00	15.28	15.00	15.03	30400
2001-02-27	15.03	15.03	14.63	15.00	19600
2001-02-28	14.98	14.98	14.38	14.55	11600
2001-03-01	14.50	14.50	13.83	14.23	36800
2001-03-02	13.78	14.75	13.52	14.69	54000
2001-03-05	14.67	14.67	13.94	13.94	11200
2001-03-06	14.42	14.71	14.16	14.30	16400
2001-03-07	14.38	15.00	14.38	15.00	20400
2001-03-08	14.50	14.98	14.50	14.81	86400
2001-03-09	14.50	14.68	14.16	14.52	23200
2001-03-12	14.42	14.42	14.13	14.22	36400
2001-03-13	14.20	14.36	14.09	14.34	95600
2001-03-14	14.25	14.25	14.06	14.19	70400
2001-03-15	14.22	14.38	14.04	14.13	93600
2001-03-16	14.14	14.16	13.81	13.81	56800
2001-03-19	13.77	14.00	13.55	14.00	22400
2001-03-20	13.90	13.92	13.61	13.91	13200
2001-03-21	13.55	13.55	13.16	13.20	15600
2001-03-22	13.19	13.19	11.88	12.25	204400
2001-03-23	12.50	12.52	11.94	12.06	103200
2001-03-26	12.13	12.20	11.52	11.70	77600
2001-03-27	11.72	12.39	11.66	12.32	85200
2001-03-28	12.14	12.14	11.56	11.89	17600
2001-03-29	12.01	12.01	11.28	11.56	36000
2001-03-30	11.69	12.75	11.53	12.16	74000
2001-04-02	11.87	12.03	11.78	11.80	8000
2001-04-03	11.78	11.78	11.27	11.27	16400
2001-04-04	11.27	11.28	10.91	11.28	23600
2001-04-05	11.28	12.20	11.28	12.00	70000
2001-04-06	12.00	12.06	12.00	12.00	21600
2001-04-09	12.29	12.29	12.10	12.25	22400
2001-04-10	12.34	12.69	12.31	12.52	38000
2001-04-11	12.74	13.04	12.74	13.03	27600
2001-04-12	13.09	13.09	12.84	12.84	4400
2001-04-16	12.84	12.84	12.84	12.84	800
2001-04-17	13.03	13.08	12.84	12.84	14800
2001-04-18	13.22	13.32	12.83	13.25	30000
2001-04-19	13.35	13.75	13.35	13.75	21200
2001-04-20	13.45	13.56	13.26	13.56	20800
2001-04-23	13.56	13.65	13.25	13.30	30400
2001-04-24	13.30	13.38	13.30	13.32	28800
2001-04-25	13.41	13.59	13.41	13.59	11600
2001-04-26	13.67	13.75	13.67	13.75	3200
2001-04-27	13.66	14.35	13.66	14.35	28000
2001-04-30	14.43	14.44	14.24	14.30	55200
2001-05-01	14.22	14.24	14.13	14.23	26800
2001-05-02	14.22	14.42	14.22	14.36	57600
2001-05-03	14.23	14.50	14.16	14.38	12400
2001-05-04	14.06	14.30	14.06	14.30	20000
2001-05-07	14.81	14.81	14.54	14.55	21600
2001-05-08	14.51	14.56	14.50	14.56	31200
2001-05-09	14.37	14.56	14.36	14.56	17600
2001-05-10	14.67	14.93	14.67	14.73	12400
2001-05-11	14.71	14.71	14.71	14.71	1600
2001-05-14	14.62	14.62	14.57	14.59	77600
2001-05-15	14.44	14.50	14.44	14.45	95200
2001-05-16	14.45	14.69	14.45	14.56	29600
2001-05-17	14.63	14.75	14.63	14.64	22400
2001-05-18	14.70	14.70	14.53	14.53	23600
2001-05-21	14.53	14.53	14.40	14.43	114800
2001-05-22	14.44	14.54	14.38	14.41	76000
2001-05-23	14.38	14.38	14.28	14.28	260000
2001-05-24	14.28	14.31	14.19	14.25	174800
2001-05-25	14.26	14.26	14.17	14.17	120400
2001-05-29	14.11	14.11	14.00	14.00	46000
2001-05-30	13.99	14.00	13.81	13.81	59600
2001-05-31	13.88	13.94	13.01	13.04	80400
2001-06-01	13.06	13.35	13.04	13.33	163200
2001-06-04	13.33	13.46	13.33	13.44	12000
2001-06-05	13.44	13.51	13.44	13.50	32800
2001-06-06	13.50	13.50	13.13	13.27	52800
2001-06-07	13.25	13.55	13.23	13.51	255600
2001-06-08	13.38	13.42	13.25	13.42	7600
2001-06-11	13.49	13.49	13.37	13.37	20000
2001-06-12	13.37	13.37	13.25	13.37	3200
2001-06-13	13.43	13.43	13.00	13.00	14000
2001-06-14	13.00	13.02	12.98	13.02	34400
2001-06-15	13.02	13.13	13.02	13.06	73200
2001-06-18	13.13	13.21	13.04	13.10	18800
2001-06-19	13.20	13.20	13.05	13.05	130400
2001-06-20	13.08	13.08	13.04	13.08	38800
2001-06-21	13.20	13.25	13.07	13.08	252000
2001-06-22	13.08	13.12	13.08	13.12	50400
2001-06-25	13.12	13.12	13.10	13.11	43600
2001-06-26	13.12	13.12	13.12	13.12	49200
2001-06-27	13.12	13.41	13.12	13.21	28000
2001-06-28	13.24	13.62	13.24	13.58	19600
2001-06-29	13.59	13.73	13.55	13.67	55200
2001-07-02	13.68	13.68	13.52	13.52	26400
2001-07-03	13.52	13.73	13.48	13.48	22000
2001-07-05	13.48	13.48	13.46	13.46	2800
2001-07-06	13.46	13.46	13.07	13.13	20400
2001-07-09	13.25	13.25	13.13	13.20	7600
2001-07-10	13.14	13.24	13.13	13.13	71600
2001-07-11	13.13	13.18	13.10	13.18	4400
2001-07-12	13.20	13.30	13.20	13.30	28000
2001-07-13	13.30	13.42	13.30	13.42	4400
2001-07-16	13.45	13.45	13.04	13.04	22400
2001-07-17	13.04	13.20	13.04	13.20	59200
2001-07-18	13.17	13.18	13.04	13.09	168800
2001-07-19	13.18	13.22	13.13	13.22	11600
2001-07-20	13.14	13.24	13.14	13.23	5200
2001-07-23	13.24	13.28	13.16	13.16	15200
2001-07-24	13.25	13.25	13.13	13.25	30800
2001-07-25	13.04	13.25	13.04	13.16	22800
2001-07-26	13.21	13.24	13.05	13.17	61600
2001-07-27	13.19	13.25	13.13	13.13	76800
2001-07-30	13.23	13.23	13.10	13.14	115200
2001-07-31	13.23	13.26	13.21	13.21	55200
2001-08-01	13.26	13.49	13.08	13.48	11600
2001-08-02	13.50	13.72	13.50	13.55	7200
2001-08-03	13.54	13.73	13.54	13.73	7200
2001-08-06	13.73	13.75	13.53	13.53	3600
2001-08-07	13.75	13.89	13.38	13.89	8400
2001-08-08	13.75	13.75	13.70	13.70	23600
2001-08-09	13.85	13.85	13.70	13.74	26400
2001-08-10	13.89	14.00	13.78	14.00	36800
2001-08-13	14.09	14.36	14.02	14.17	19600
2001-08-14	14.36	14.50	14.25	14.27	26000
2001-08-15	14.47	14.47	14.25	14.25	1200
2001-08-16	14.01	14.47	14.01	14.43	13200
2001-08-17	14.23	14.40	14.03	14.15	12000
2001-08-20	14.10	14.15	13.91	14.14	16000
2001-08-21	14.14	14.14	14.14	14.14	2400
2001-08-22	14.15	14.25	14.06	14.08	6800
2001-08-23	14.24	14.31	14.13	14.14	30000
2001-08-24	14.16	14.23	14.16	14.23	2000
2001-08-27	14.17	14.30	14.17	14.30	15200
2001-08-28	14.30	14.30	14.25	14.28	9200
2001-08-29	14.26	14.31	14.25	14.27	24400
2001-08-30	14.26	14.31	14.23	14.28	11600
2001-08-31	14.25	14.34	14.19	14.20	43600
2001-09-04	14.31	14.31	14.14	14.14	5200
2001-09-05	14.30	14.30	14.18	14.18	2800
2001-09-06	14.18	14.29	14.10	14.15	14000
2001-09-07	14.15	14.18	14.10	14.10	51200
2001-09-10	14.10	14.11	13.73	14.00	220800
2001-09-17	14.13	14.13	13.10	13.59	87600
2001-09-18	13.48	13.51	13.00	13.34	169200
2001-09-19	13.28	13.32	13.09	13.19	210400
2001-09-20	13.29	13.29	12.75	13.08	90800
2001-09-21	12.86	12.86	11.41	12.38	306800
2001-09-24	12.50	12.74	12.50	12.60	132800
2001-09-25	12.60	14.12	12.55	13.66	90400
2001-09-26	13.59	13.59	12.96	12.96	21200
2001-09-27	13.13	13.27	13.06	13.27	116800
2001-09-28	13.35	13.47	13.26	13.47	17600
2001-10-01	13.25	13.50	13.20	13.36	19600
2001-10-02	13.38	13.38	13.35	13.35	1200
2001-10-03	13.50	14.22	13.50	14.10	47600
2001-10-04	14.11	14.24	13.94	14.08	72000
2001-10-05	14.08	14.18	13.96	14.00	68800
2001-10-08	14.13	14.17	13.87	13.94	20000
2001-10-09	13.86	14.00	13.85	14.00	72400
2001-10-10	13.97	14.00	13.73	14.00	78400
2001-10-11	14.00	14.01	13.78	13.96	6800
2001-10-12	13.78	13.96	13.78	13.96	2800
2001-10-15	13.78	14.00	13.78	14.00	21600
2001-10-16	13.89	14.13	13.89	14.03	20400
2001-10-17	14.23	14.33	14.08	14.27	18400
2001-10-18	14.31	14.38	14.25	14.25	2400
2001-10-19	14.26	14.32	14.26	14.32	3600
2001-10-22	14.13	14.40	14.13	14.40	32800
2001-10-23	14.44	14.48	14.31	14.45	8000
2001-10-24	14.05	14.50	14.05	14.43	8400
2001-10-25	14.45	14.68	14.45	14.68	14000
2001-10-26	14.68	15.40	14.55	15.18	38400
2001-10-29	15.00	15.24	14.67	14.72	23200
2001-10-30	14.72	14.88	14.63	14.63	41600
2001-10-31	14.81	14.81	14.64	14.73	7600
2001-11-01	14.63	14.71	14.44	14.71	12000
2001-11-02	14.72	14.72	14.68	14.68	2400
2001-11-05	14.75	14.75	14.63	14.63	14000
2001-11-06	14.69	15.00	14.69	15.00	38400
2001-11-07	14.94	15.03	14.94	14.97	5600
2001-11-08	14.96	14.96	14.69	14.69	14800
2001-11-09	14.71	15.08	14.56	14.56	104400
2001-11-12	14.90	15.04	14.50	14.65	20000
2001-11-13	14.80	14.81	14.70	14.72	18000
2001-11-14	14.84	14.90	14.74	14.80	9200
2001-11-15	14.94	14.94	14.68	14.68	24800
2001-11-16	14.89	14.89	14.68	14.77	1600
2001-11-19	14.66	14.83	14.63	14.68	21200
2001-11-20	14.63	14.90	14.63	14.88	53200
2001-11-21	14.75	14.95	14.75	14.78	6000
2001-11-23	14.95	14.96	14.95	14.96	4800
2001-11-26	14.39	14.89	14.39	14.76	24800
2001-11-27	14.75	15.04	14.74	14.91	48800
2001-11-28	14.82	15.19	14.81	15.00	49600
2001-11-29	14.96	15.22	14.93	15.22	33200
2001-11-30	15.12	15.26	15.07	15.07	24400
2001-12-03	15.10	15.31	14.92	15.16	25200
2001-12-04	15.21	15.32	15.04	15.27	54800
2001-12-05	15.06	15.06	15.06	15.06	5600
2001-12-06	15.36	15.49	15.35	15.38	12400
2001-12-07	15.47	15.67	15.47	15.67	24000
2001-12-10	15.68	15.69	15.57	15.59	6400
2001-12-11	15.59	15.73	15.57	15.72	31200
2001-12-12	15.75	15.94	15.72	15.94	9600
2001-12-13	15.70	15.91	15.70	15.71	18400
2001-12-14	15.65	15.85	15.65	15.85	17200
2001-12-17	15.92	16.49	15.92	16.49	40400
2001-12-18	16.31	16.74	16.28	16.74	16800
2001-12-19	16.03	16.68	16.03	16.49	40800
2001-12-20	16.50	16.50	16.00	16.00	61600
2001-12-21	16.13	16.50	16.10	16.50	143200
2001-12-24	16.55	16.61	16.19	16.61	4400
2001-12-26	16.55	16.55	16.15	16.25	6400
2001-12-27	16.50	16.50	16.10	16.25	38400
2001-12-28	16.10	16.50	16.01	16.50	23200
2001-12-31	16.35	16.58	16.01	16.01	17200
2002-01-02	16.49	16.49	16.01	16.43	12000
2002-01-03	16.45	16.50	16.13	16.13	6000
2002-01-04	16.25	16.41	16.10	16.25	11200
2002-01-07	16.39	16.41	16.23	16.25	124400
2002-01-08	16.17	16.35	16.15	16.25	95200
2002-01-09	16.25	16.31	16.18	16.18	70400
2002-01-10	16.29	16.29	16.20	16.25	15600
2002-01-11	16.25	16.31	16.04	16.04	21600
2002-01-14	16.04	16.51	16.04	16.13	24000
2002-01-15	16.30	16.30	16.05	16.10	16400
2002-01-16	16.25	16.31	15.76	15.76	124000
2002-01-17	15.81	16.02	15.65	15.81	39200
2002-01-18	15.78	15.80	15.63	15.63	19200
2002-01-22	15.63	15.63	15.51	15.53	24000
2002-01-23	15.50	15.63	15.50	15.60	13600
2002-01-24	15.63	15.65	15.60	15.60	24800
2002-01-25	15.59	15.75	15.40	15.75	90800
2002-01-28	15.58	15.61	15.36	15.45	53600
2002-01-29	15.48	15.59	15.37	15.53	143600
2002-01-30	15.52	15.60	15.52	15.53	64800
2002-01-31	15.56	15.59	15.52	15.53	40000
2002-02-01	15.52	15.52	15.45	15.45	18000
2002-02-04	15.61	15.61	15.38	15.41	37600
2002-02-05	15.38	15.50	15.38	15.38	21600
2002-02-06	15.40	15.59	15.40	15.40	54800
2002-02-07	15.56	15.56	15.43	15.43	2800
2002-02-08	15.49	15.59	15.49	15.59	35600
2002-02-11	15.61	15.61	15.54	15.54	2000
2002-02-12	15.63	16.49	15.63	16.13	33200
2002-02-13	16.18	16.28	16.18	16.28	9600
2002-02-14	16.30	16.50	16.30	16.49	20000
2002-02-15	16.29	16.50	16.29	16.38	17200
2002-02-19	16.45	16.45	16.26	16.38	16000
2002-02-20	16.30	16.37	16.29	16.37	15200
2002-02-21	16.28	16.41	16.28	16.28	47200
2002-02-22	16.29	16.41	16.13	16.35	18400
2002-02-25	16.19	16.49	16.19	16.49	20400
2002-02-26	16.38	16.55	16.32	16.38	8000
2002-02-27	16.38	16.47	16.38	16.38	4800
2002-02-28	16.31	16.44	16.31	16.31	31200
2002-03-01	16.34	16.55	16.32	16.55	8400
2002-03-04	16.31	16.60	16.13	16.53	37600
2002-03-05	16.56	16.66	16.40	16.51	18400
2002-03-06	16.53	16.92	16.53	16.90	24800
2002-03-07	16.88	16.88	16.83	16.85	9600
2002-03-08	16.85	16.93	16.79	16.79	6000
2002-03-11	16.87	16.91	16.87	16.91	2400
2002-03-12	16.91	16.93	16.79	16.79	3600
2002-03-13	16.78	16.96	16.78	16.79	6400
2002-03-14	16.78	17.03	16.78	17.02	4800
2002-03-15	16.75	17.03	16.75	17.03	45200
2002-03-18	17.03	17.17	17.00	17.14	15200
2002-03-19	16.85	17.22	16.78	17.22	42400
2002-03-20	17.17	17.18	17.04	17.18	14400
2002-03-21	17.25	17.39	16.75	17.37	24800
2002-03-22	17.45	18.14	17.37	17.90	91600
2002-03-25	17.92	17.98	17.81	17.95	18800
2002-03-26	17.96	18.08	17.95	17.98	13600
2002-03-27	18.13	18.14	18.03	18.12	12400
2002-03-28	18.37	18.37	18.03	18.03	16000
2002-04-01	18.19	18.19	18.03	18.03	18000
2002-04-02	18.13	18.15	18.00	18.12	10000
2002-04-03	18.13	18.13	17.91	18.00	170400
2002-04-04	18.00	18.22	18.00	18.05	31200
2002-04-05	17.99	18.16	17.86	18.10	17600
2002-04-08	18.00	18.17	17.94	18.17	8000
2002-04-09	17.88	18.31	17.88	18.00	10400
2002-04-10	18.31	18.82	18.21	18.79	56000
2002-04-11	18.63	18.65	18.41	18.41	37600
2002-04-12	18.55	18.73	18.45	18.63	50000
2002-04-15	18.75	19.25	18.75	19.23	22400
2002-04-16	19.01	20.00	18.78	20.00	49600
2002-04-17	20.00	20.26	19.80	19.99	39200
2002-04-18	20.00	20.00	19.67	19.85	16800
2002-04-19	19.85	19.90	19.70	19.83	12800
2002-04-22	19.88	20.63	19.88	20.63	62000
2002-04-23	20.50	20.86	20.26	20.86	34800
2002-04-24	20.81	21.06	20.80	21.05	16800
2002-04-25	21.00	21.05	20.26	20.30	68800
2002-04-26	20.20	21.00	20.14	21.00	45200
2002-04-29	21.00	21.04	20.56	21.04	25200
2002-04-30	20.75	21.35	20.75	21.35	101600
2002-05-01	21.32	21.47	20.79	21.47	97200
2002-05-02	21.47	22.00	21.29	21.89	84400
2002-05-03	21.95	22.48	21.82	22.48	52400
2002-05-06	22.00	22.54	22.00	22.33	104800
2002-05-07	22.38	22.51	22.38	22.45	26000
2002-05-08	22.38	22.40	21.75	21.99	62800
2002-05-09	22.06	22.06	21.41	21.51	44800
2002-05-10	21.05	21.49	21.00	21.35	66600
2002-05-13	22.30	22.72	21.47	22.34	173400
2002-05-14	22.39	22.70	22.38	22.58	101000
2002-05-15	22.58	23.33	22.58	23.13	71000
2002-05-16	23.28	23.73	23.28	23.53	37200
2002-05-17	23.91	24.15	23.49	23.58	57400
2002-05-20	23.64	23.64	23.38	23.48	38400
2002-05-21	23.57	23.83	22.74	22.91	30800
2002-05-22	23.00	23.10	21.86	22.28	37000
2002-05-23	22.09	22.25	21.76	22.12	29400
2002-05-24	22.14	22.14	21.76	21.91	23800
2002-05-28	22.00	22.00	20.92	21.42	48000
2002-05-29	21.38	21.87	21.05	21.29	43600
2002-05-30	21.28	21.70	21.15	21.45	34000
2002-05-31	21.46	21.80	21.15	21.29	46000
2002-06-03	21.68	21.69	21.26	21.31	39800
2002-06-04	21.31	21.57	21.14	21.31	27000
2002-06-05	21.24	21.31	20.00	20.28	71800
2002-06-06	20.55	20.56	19.90	20.00	58200
2002-06-07	19.96	20.49	19.88	20.44	71200
2002-06-10	20.00	21.50	20.00	21.04	30000
2002-06-11	20.72	21.50	20.50	21.34	25800
2002-06-12	21.25	21.50	20.62	21.50	21400
2002-06-13	21.49	21.75	20.94	21.50	49600
2002-06-14	21.73	22.25	21.33	21.78	50600
2002-06-17	21.54	22.26	21.54	21.90	55200
2002-06-18	22.03	22.03	21.75	21.95	55200
2002-06-19	22.00	22.03	21.64	21.93	38200
2002-06-20	21.80	22.01	21.44	21.69	51400
2002-06-21	21.67	22.10	21.65	21.83	74000
2002-06-24	21.78	22.25	21.60	22.25	37800
2002-06-25	22.24	22.24	21.74	22.00	27400
2002-06-26	21.89	22.25	21.39	21.39	65600
2002-06-27	21.99	21.99	21.00	21.02	58600
2002-06-28	21.05	21.32	20.26	20.39	426800
2002-07-01	20.62	20.73	20.48	20.63	80600
2002-07-02	20.50	20.66	20.50	20.51	11400
2002-07-03	20.51	20.71	20.46	20.71	27400
2002-07-05	20.75	21.25	20.75	21.23	6400
2002-07-08	21.13	21.24	20.55	21.22	29000
2002-07-09	20.54	20.93	20.38	20.75	9200
2002-07-10	20.55	20.96	20.43	20.43	4800
2002-07-11	20.36	20.88	20.01	20.40	27000
2002-07-12	20.40	20.40	19.85	19.93	23400
2002-07-15	19.76	20.02	19.53	19.90	102800
2002-07-16	19.95	20.08	19.63	19.75	47800
2002-07-17	19.99	19.99	19.56	19.73	38800
2002-07-18	19.73	19.96	19.25	19.25	37000
2002-07-19	19.19	19.25	17.68	18.41	112600
2002-07-22	18.33	18.50	17.93	18.50	40200
2002-07-23	18.50	18.50	17.13	17.15	60200
2002-07-24	17.20	17.20	16.66	17.12	72800
2002-07-25	17.24	17.25	16.90	17.18	74800
2002-07-26	17.24	17.36	17.13	17.30	48000
2002-07-29	17.37	18.53	17.35	18.01	70800
2002-07-30	17.73	17.73	17.08	17.63	270800
2002-07-31	17.43	18.71	17.43	18.28	88400
2002-08-01	18.33	19.75	18.33	19.75	88600
2002-08-02	19.75	19.75	19.45	19.64	55600
2002-08-05	19.74	19.75	19.50	19.50	20200
2002-08-06	19.51	19.78	19.51	19.75	55800
2002-08-07	19.75	20.23	19.57	20.23	52800
2002-08-08	20.30	22.04	19.88	21.75	91000
2002-08-09	21.45	22.46	21.45	22.21	106600
2002-08-12	21.88	22.35	21.65	22.26	8200
2002-08-13	22.00	22.69	21.75	21.90	40600
2002-08-14	22.40	22.50	21.52	22.50	35400
2002-08-15	22.50	22.73	22.25	22.35	30800
2002-08-16	22.35	22.53	21.94	22.28	33200
2002-08-19	22.25	22.52	22.16	22.32	36600
2002-08-20	22.08	22.32	22.01	22.11	53800
2002-08-21	22.39	22.63	21.25	21.25	53200
2002-08-22	21.63	21.75	20.94	21.65	88200
2002-08-23	21.40	21.62	21.30	21.43	49800
2002-08-26	21.60	21.65	21.18	21.65	24200
2002-08-27	21.77	21.93	21.50	21.80	44000
2002-08-28	21.38	22.00	21.18	21.41	39000
2002-08-29	21.18	22.30	21.18	21.86	46000
2002-08-30	21.55	22.11	21.40	21.40	58400
2002-09-03	21.60	21.60	21.33	21.33	28800
2002-09-04	21.25	21.85	21.25	21.83	30000
2002-09-05	21.58	22.25	20.76	20.76	93400
2002-09-06	21.20	21.21	20.22	20.67	59600
2002-09-09	20.51	20.88	20.31	20.78	33600
2002-09-10	20.88	21.38	20.85	21.38	28800
2002-09-11	21.45	21.45	21.23	21.36	8400
2002-09-12	21.50	21.50	20.74	20.74	13400
2002-09-13	20.73	21.70	20.50	21.62	21200
2002-09-16	21.41	21.65	21.23	21.25	28400
2002-09-17	21.25	21.45	20.05	20.38	47000
2002-09-18	20.62	20.93	20.27	20.77	37600
2002-09-19	20.77	21.05	20.77	20.85	20600
2002-09-20	21.12	21.12	20.59	20.95	115000
2002-09-23	20.87	20.87	19.85	19.88	56200
2002-09-24	19.88	20.45	19.50	19.63	16800
2002-09-25	19.63	19.70	19.33	19.41	51200
2002-09-26	19.70	19.70	19.25	19.45	59400
2002-09-27	19.25	19.75	19.25	19.48	20400
2002-09-30	19.38	19.58	19.33	19.50	18000
2002-10-01	19.45	19.88	19.37	19.88	44400
2002-10-02	19.45	19.81	19.45	19.55	149000
2002-10-03	19.50	19.83	19.47	19.49	23200
2002-10-04	19.50	19.72	19.43	19.58	29400
2002-10-07	19.43	19.52	17.76	18.01	40600
2002-10-08	18.00	18.39	16.70	17.38	136800
2002-10-09	17.28	17.39	15.95	16.20	167200
2002-10-10	16.00	16.50	15.97	16.31	73000
2002-10-11	16.38	17.00	16.37	16.50	115800
2002-10-14	16.56	17.25	16.31	16.62	42000
2002-10-15	17.50	19.13	17.50	19.08	69800
2002-10-16	19.20	20.00	18.78	19.58	72200
2002-10-17	20.25	21.20	20.12	20.91	95200
2002-10-18	21.00	21.20	20.73	21.04	21800
2002-10-21	21.07	21.07	20.01	20.11	22800
2002-10-22	20.11	20.22	19.31	19.40	13800
2002-10-23	19.82	20.00	19.00	19.96	34600
2002-10-24	19.96	19.96	19.01	19.02	14000
2002-10-25	18.77	19.51	18.66	18.93	33600
2002-10-28	19.13	19.57	18.94	19.24	54800
2002-10-29	19.19	19.40	18.86	19.40	16000
2002-10-30	19.34	19.96	19.34	19.95	12400
2002-10-31	19.95	20.35	19.64	20.13	43400
2002-11-01	20.35	21.08	20.31	21.01	85600
2002-11-04	21.02	21.04	20.56	20.74	36800
2002-11-05	20.92	21.13	20.72	21.00	27400
2002-11-06	20.98	21.25	20.82	21.00	44200
2002-11-07	20.85	21.13	20.72	20.86	43400
2002-11-08	20.90	21.15	20.84	20.89	80000
2002-11-11	20.84	21.08	20.73	20.73	19800
2002-11-12	20.73	21.63	20.69	21.42	98400
2002-11-13	21.39	21.39	21.01	21.01	39800
2002-11-14	21.15	21.40	20.71	21.29	47000
2002-11-15	21.40	21.40	21.13	21.17	13400
2002-11-18	21.40	21.40	20.52	20.52	23400
2002-11-19	20.60	20.94	20.35	20.55	61600
2002-11-20	20.63	21.27	20.29	21.20	57200
2002-11-21	21.27	22.00	21.27	21.62	46800
2002-11-22	21.36	21.93	21.29	21.81	22000
2002-11-25	21.45	22.00	21.45	21.84	19800
2002-11-26	21.80	21.97	20.18	20.54	48000
2002-11-27	20.80	21.53	20.61	21.36	49000
2002-11-29	21.36	21.68	21.02	21.38	15800
2002-12-02	21.79	21.80	20.33	20.44	34400
2002-12-03	20.63	20.75	20.33	20.33	17200
2002-12-04	20.10	20.31	19.68	20.26	17400
2002-12-05	20.01	20.37	19.90	20.00	14600
2002-12-06	19.97	20.29	19.85	20.29	15600
2002-12-09	20.40	20.40	19.25	19.50	32400
2002-12-10	19.26	19.49	18.89	18.97	34400
2002-12-11	19.16	20.00	19.00	19.99	32200
2002-12-12	19.80	20.90	19.80	20.69	35800
2002-12-13	20.51	20.98	20.44	20.44	23000
2002-12-16	20.46	20.90	20.36	20.90	37000
2002-12-17	20.18	20.83	20.18	20.58	24000
2002-12-18	20.75	20.75	20.00	20.21	34400
2002-12-19	20.40	20.71	20.11	20.71	43200
2002-12-20	20.80	20.98	20.32	20.70	62600
2002-12-23	20.20	20.75	20.00	20.53	41800
2002-12-24	20.53	20.53	19.84	19.93	9800
2002-12-26	19.93	20.50	19.75	20.15	20000
2002-12-27	19.91	20.13	19.50	19.73	17200
2002-12-30	19.80	19.80	19.18	19.28	41000
2002-12-31	19.28	19.75	18.99	19.00	54800
2003-01-02	18.98	20.22	18.98	20.22	22000
2003-01-03	20.00	20.51	19.95	20.07	27400
2003-01-06	20.06	20.28	19.76	19.87	17200
2003-01-07	19.82	19.82	18.79	19.28	43800
2003-01-08	19.48	19.69	18.95	19.44	33800
2003-01-09	19.70	20.13	19.18	20.04	44400
2003-01-10	20.24	20.25	19.80	20.09	63000
2003-01-13	20.15	20.15	19.58	19.97	22200
2003-01-14	20.18	20.24	19.65	20.08	37800
2003-01-15	19.51	20.16	19.51	19.93	29600
2003-01-16	19.90	20.37	19.78	19.93	34400
2003-01-17	20.26	20.26	19.69	19.79	43000
2003-01-21	19.20	19.80	19.17	19.38	80800
2003-01-22	19.61	19.61	19.00	19.04	24000
2003-01-23	19.24	19.68	19.07	19.58	26800
2003-01-24	19.41	19.57	19.00	19.00	37400
2003-01-27	19.10	19.37	18.93	18.97	26200
2003-01-28	19.20	19.20	18.96	19.05	34000
2003-01-29	19.00	19.07	18.83	18.95	18600
2003-01-30	18.83	18.83	18.45	18.45	51200
2003-01-31	18.43	19.02	18.22	18.80	24400
2003-02-03	18.70	19.15	18.70	18.88	12800
2003-02-04	19.01	19.20	18.40	18.90	25200
2003-02-05	19.07	19.07	18.40	18.41	12000
2003-02-06	18.95	18.95	17.93	17.94	32600
2003-02-07	17.95	17.98	17.34	17.55	30200
2003-02-10	17.54	18.49	17.36	18.38	52000
2003-02-11	18.13	18.52	17.88	18.00	39800
2003-02-12	18.10	18.29	18.01	18.20	56800
2003-02-13	18.20	18.65	18.08	18.38	15000
2003-02-14	18.37	18.68	18.31	18.58	10400
2003-02-18	18.87	19.25	18.87	19.20	34800
2003-02-19	19.25	19.25	18.75	18.83	19200
2003-02-20	19.01	19.09	18.84	18.97	24800
2003-02-21	19.04	19.20	18.79	19.13	39400
2003-02-24	18.95	19.03	18.90	18.93	12200
2003-02-25	18.93	19.27	18.85	19.25	16400
2003-02-26	19.05	19.35	19.02	19.11	61800
2003-02-27	19.33	19.41	19.09	19.30	26000
2003-02-28	19.38	19.40	19.09	19.10	17800
2003-03-03	19.29	19.30	18.93	18.98	26000
2003-03-04	18.85	18.93	18.70	18.91	51000
2003-03-05	18.73	19.37	18.73	19.23	18600
2003-03-06	19.24	19.37	19.07	19.15	42000
2003-03-07	19.09	19.27	19.03	19.03	51800
2003-03-10	18.96	19.04	18.29	18.72	39400
2003-03-11	18.73	19.03	18.73	18.90	16400
2003-03-12	19.00	19.08	18.60	19.05	39000
2003-03-13	18.64	19.11	18.38	19.07	39600
2003-03-14	18.50	19.10	18.50	19.00	42000
2003-03-17	18.52	19.25	18.52	19.19	59800
2003-03-18	19.06	19.24	18.92	19.21	52000
2003-03-19	19.05	19.28	19.02	19.20	24600
2003-03-20	18.98	19.24	18.87	19.21	40000
2003-03-21	19.20	19.52	18.90	19.45	100200
2003-03-24	19.03	19.25	19.01	19.17	71400
2003-03-25	19.10	19.52	19.10	19.30	27000
2003-03-26	19.28	19.43	19.28	19.31	18800
2003-03-27	19.21	19.36	19.15	19.33	25200
2003-03-28	19.30	20.19	19.26	19.76	116400
2003-03-31	19.18	19.88	19.18	19.53	56200
2003-04-01	19.65	19.99	19.53	19.99	28600
2003-04-02	19.94	20.26	19.73	20.11	44800
2003-04-03	20.28	20.28	19.59	20.03	20800
2003-04-04	19.31	20.16	19.26	19.98	33200
2003-04-07	20.25	20.28	19.95	20.12	24200
2003-04-08	20.12	20.25	19.94	20.17	26800
2003-04-09	20.36	20.87	20.26	20.28	26000
2003-04-10	20.01	20.62	20.01	20.37	23200
2003-04-11	20.49	20.66	20.05	20.05	53600
2003-04-14	20.01	20.27	19.66	19.98	25400
2003-04-15	19.99	19.99	19.51	19.65	18600
2003-04-16	20.00	20.03	19.66	19.89	22200
2003-04-17	20.23	20.55	19.68	20.00	29800
2003-04-21	20.03	20.73	19.88	20.73	16800
2003-04-22	20.95	22.41	20.40	22.36	58600
2003-04-23	22.36	22.36	21.54	22.08	95000
2003-04-24	22.25	22.25	21.25	21.75	38000
2003-04-25	21.75	21.94	21.28	21.83	9000
2003-04-28	21.95	22.00	21.46	21.63	92800
2003-04-29	21.75	22.00	21.59	21.82	22400
2003-04-30	21.46	21.84	21.46	21.75	26200
2003-05-01	21.48	21.68	21.30	21.55	23000
2003-05-02	21.31	21.93	21.30	21.48	73200
2003-05-05	21.29	21.99	21.00	21.59	83400
2003-05-06	21.01	22.00	21.01	21.33	40800
2003-05-07	20.58	20.71	19.25	19.92	1981800
2003-05-08	19.92	19.92	19.25	19.57	256600
2003-05-09	19.54	19.60	19.30	19.56	208200
2003-05-12	19.50	19.78	19.38	19.58	62400
2003-05-13	19.60	19.74	19.56	19.72	143000
2003-05-14	19.80	19.80	19.61	19.65	88400
2003-05-15	19.61	19.82	19.54	19.82	137400
2003-05-16	19.58	19.82	19.56	19.66	267800
2003-05-19	19.63	19.89	19.38	19.73	182800
2003-05-20	19.73	19.85	19.57	19.75	148000
2003-05-21	19.72	19.89	19.72	19.83	80400
2003-05-22	19.75	19.93	19.60	19.93	39200
2003-05-23	19.93	19.93	19.75	19.93	248400
2003-05-27	19.81	19.93	19.78	19.92	196400
2003-05-28	19.92	20.23	19.90	20.23	531800
2003-05-29	20.25	20.37	20.15	20.28	214400
2003-05-30	20.23	20.52	20.23	20.43	76400
2003-06-02	20.26	20.53	20.26	20.34	55600
2003-06-03	20.38	20.55	20.26	20.42	61600
2003-06-04	20.44	20.94	20.41	20.90	215600
2003-06-05	20.80	21.12	20.78	21.12	62200
2003-06-06	21.00	21.20	20.95	21.01	156400
2003-06-09	20.97	20.98	20.77	20.85	70400
2003-06-10	20.75	21.32	20.73	21.27	67800
2003-06-11	21.27	21.30	21.02	21.19	65000
2003-06-12	21.30	21.30	20.93	21.03	88600
2003-06-13	21.03	21.21	20.77	20.92	28800
2003-06-16	20.76	21.15	20.56	20.87	57800
2003-06-17	20.50	20.90	20.50	20.83	108000
2003-06-18	21.00	21.00	20.67	20.83	45600
2003-06-19	20.75	21.00	20.74	20.83	60600
2003-06-20	21.10	21.20	20.81	21.15	96400
2003-06-23	20.90	21.12	20.89	21.05	152000
2003-06-24	20.90	21.28	20.88	21.28	148400
2003-06-25	21.15	21.48	21.15	21.46	75400
2003-06-26	21.47	22.00	21.35	21.91	78800
2003-06-27	21.80	22.13	21.77	21.96	65600
2003-06-30	22.10	22.55	21.88	22.29	162000
2003-07-01	22.28	22.45	21.87	22.08	68800
2003-07-02	22.34	22.34	21.96	22.25	81800
2003-07-03	22.20	22.51	22.09	22.27	48200
2003-07-07	22.50	22.52	22.26	22.40	63400
2003-07-08	22.50	22.60	22.33	22.52	35200
2003-07-09	22.53	22.65	22.28	22.65	90600
2003-07-10	22.54	22.71	22.54	22.63	146600
2003-07-11	22.75	23.00	22.00	22.78	45600
2003-07-14	22.65	23.45	22.51	23.45	47800
2003-07-15	23.45	23.75	23.38	23.70	251200
2003-07-16	23.79	23.95	23.57	23.88	260600
2003-07-17	23.87	24.20	23.76	24.05	148200
2003-07-18	24.03	24.05	23.88	24.01	42200
2003-07-21	23.91	23.95	23.70	23.76	63400
2003-07-22	23.80	23.80	23.50	23.66	53600
2003-07-23	23.62	23.68	23.30	23.46	42800
2003-07-24	23.91	24.25	23.62	23.63	47800
2003-07-25	23.63	23.97	23.47	23.47	64400
2003-07-28	23.28	23.75	23.28	23.38	31400
2003-07-29	23.73	23.88	23.19	23.54	40800
2003-07-30	23.47	24.00	23.47	23.95	93200
2003-07-31	24.00	24.50	24.00	24.28	138800
2003-08-01	24.63	24.63	23.00	23.43	103400
2003-08-04	23.26	23.74	23.08	23.08	115400
2003-08-05	23.28	23.28	22.65	22.82	170400
2003-08-06	22.63	23.01	22.21	23.01	262400
2003-08-07	22.51	23.25	22.30	22.36	131000
2003-08-08	22.25	22.95	22.01	22.43	45600
2003-08-11	22.53	22.84	22.53	22.82	16800
2003-08-12	22.77	23.65	22.77	23.50	32000
2003-08-13	23.70	23.77	23.25	23.46	45800
2003-08-14	23.80	23.85	23.61	23.81	38600
2003-08-15	23.90	23.90	23.46	23.75	18400
2003-08-18	23.56	23.98	23.56	23.86	43400
2003-08-19	24.00	24.26	23.79	24.26	34800
2003-08-20	23.97	24.38	23.96	24.33	42600
2003-08-21	24.10	24.48	23.99	24.00	33800
2003-08-22	23.87	24.05	23.63	23.75	86400
2003-08-25	23.25	23.72	23.25	23.38	24200
2003-08-26	23.50	23.89	23.04	23.88	58600
2003-08-27	23.72	23.88	23.00	23.70	207800
2003-08-28	23.89	23.89	23.08	23.57	34200
2003-08-29	23.50	23.50	22.90	22.92	105200
2003-09-02	23.05	23.25	22.85	23.25	110800
2003-09-03	23.43	23.50	22.97	23.50	155800
2003-09-04	23.20	23.71	23.10	23.71	251400
2003-09-05	23.70	24.04	23.53	23.76	426400
2003-09-08	23.75	24.40	23.75	24.38	137200
2003-09-09	24.40	24.45	24.10	24.27	249000
2003-09-10	23.99	24.37	23.54	23.54	59400
2003-09-11	23.00	23.57	23.00	23.56	62600
2003-09-12	23.53	23.72	22.75	23.44	45200
2003-09-15	23.69	24.00	23.57	23.76	37000
2003-09-16	23.87	23.88	23.60	23.88	52400
2003-09-17	23.84	23.84	23.06	23.46	62600
2003-09-18	23.50	23.85	23.36	23.51	176000
2003-09-19	23.29	23.75	23.06	23.44	41200
2003-09-22	23.34	23.47	23.10	23.36	59200
2003-09-23	23.50	23.58	23.08	23.39	145400
2003-09-24	23.48	23.52	23.01	23.02	56400
2003-09-25	23.48	23.65	22.70	22.70	123200
2003-09-26	22.77	22.77	22.15	22.15	49800
2003-09-29	23.07	23.22	22.20	23.15	97600
2003-09-30	23.19	23.19	22.13	22.13	49800
2003-10-01	22.11	22.71	22.11	22.70	100800
2003-10-02	22.51	23.02	22.51	23.02	17200
2003-10-03	23.27	23.27	22.61	23.19	51600
2003-10-06	22.99	23.44	22.99	23.44	34200
2003-10-07	23.45	23.70	23.23	23.67	117000
2003-10-08	23.01	23.71	23.01	23.19	29600
2003-10-09	23.50	23.87	23.00	23.40	92000
2003-10-10	23.31	23.47	22.85	23.46	40400
2003-10-13	23.05	23.89	23.05	23.37	43800
2003-10-14	23.17	23.88	23.17	23.85	35200
2003-10-15	23.79	23.88	23.38	23.66	18600
2003-10-16	23.53	23.97	23.53	23.86	46000
2003-10-17	23.63	23.86	23.38	23.38	223600
2003-10-20	23.38	23.56	23.18	23.42	85600
2003-10-21	23.40	23.65	23.18	23.55	125400
2003-10-22	23.39	23.40	23.28	23.28	79400
2003-10-23	23.28	23.40	23.19	23.20	22400
2003-10-24	23.18	23.28	23.18	23.21	46000
2003-10-27	23.27	23.56	23.27	23.54	302000
2003-10-28	23.55	24.08	23.39	24.08	133600
2003-10-29	23.84	24.38	23.69	24.36	160200
2003-10-30	24.35	24.50	24.17	24.33	54000
2003-10-31	24.49	24.50	24.19	24.38	85800
2003-11-03	24.38	24.87	24.28	24.87	68800
2003-11-04	24.70	25.70	24.70	25.70	210200
2003-11-05	25.75	26.00	25.45	26.00	104000
2003-11-06	26.03	26.14	25.86	26.07	168800
2003-11-07	26.06	26.48	25.49	26.37	104800
2003-11-10	26.47	26.48	26.03	26.10	64600
2003-11-11	26.47	26.47	25.51	25.65	67800
2003-11-12	25.81	26.05	25.45	26.00	48200
2003-11-13	26.05	26.24	25.75	26.19	41400
2003-11-14	26.25	26.44	25.44	25.72	86200
2003-11-17	25.45	25.79	25.13	25.31	83400
2003-11-18	25.38	25.48	24.81	24.83	55800
2003-11-19	24.76	25.52	24.75	25.40	45000
2003-11-20	25.00	25.00	24.80	24.80	40800
2003-11-21	24.80	25.00	24.75	24.85	31800
2003-11-24	25.37	25.95	25.00	25.82	85200
2003-11-25	25.52	26.00	25.52	26.00	57800
2003-11-26	26.00	26.00	25.42	25.96	38200
2003-11-28	25.94	26.00	25.76	25.95	19400
2003-12-01	26.00	26.25	25.62	26.13	77200
2003-12-02	26.10	26.25	25.30	25.46	58800
2003-12-03	25.05	25.88	25.05	25.44	52000
2003-12-04	25.38	26.08	25.37	26.08	56200
2003-12-05	26.02	26.11	25.72	25.86	184800
2003-12-08	26.06	26.50	25.88	26.46	104800
2003-12-09	26.50	26.53	26.00	26.25	69000
2003-12-10	26.50	26.50	25.60	25.60	78600
2003-12-11	26.10	27.32	25.88	27.20	111600
2003-12-12	27.00	27.48	26.75	27.47	87400
2003-12-15	27.49	27.50	26.13	26.30	78400
2003-12-16	26.33	27.00	26.30	27.00	68200
2003-12-17	27.34	27.43	26.64	26.93	68600
2003-12-18	26.76	27.12	26.75	27.10	48200
2003-12-19	27.18	27.38	26.88	27.09	55000
2003-12-22	27.02	27.25	26.94	27.25	32800
2003-12-23	27.00	27.40	27.00	27.39	108600
2003-12-24	27.16	27.47	27.16	27.33	21400
2003-12-26	27.18	27.40	27.18	27.40	14600
2003-12-29	27.06	28.00	27.06	28.00	58200
2003-12-30	27.85	28.47	27.83	28.07	72200
2003-12-31	28.37	28.49	27.84	28.01	103400
2004-01-02	27.88	28.27	27.75	27.76	62800
2004-01-05	28.13	28.13	27.00	27.28	282000
2004-01-06	27.01	27.65	27.01	27.47	65800
2004-01-07	27.50	28.23	26.75	27.84	145800
2004-01-08	28.00	28.00	26.80	27.88	174200
2004-01-09	27.96	27.96	27.09	27.53	95800
2004-01-12	27.75	27.75	27.07	27.63	39600
2004-01-13	27.56	27.78	27.38	27.78	58400
2004-01-14	27.75	27.75	27.43	27.63	77000
2004-01-15	27.87	27.87	27.45	27.65	42600
2004-01-16	27.76	27.89	27.63	27.78	79000
2004-01-20	27.82	27.94	27.50	27.80	129000
2004-01-21	27.61	27.93	27.61	27.88	61600
2004-01-22	27.88	28.00	27.47	27.47	68800
2004-01-23	27.41	27.86	27.41	27.83	151000
2004-01-26	27.75	27.92	27.54	27.90	52400
2004-01-27	27.98	28.00	27.58	27.80	76400
2004-01-28	27.98	27.98	27.07	27.50	61600
2004-01-29	27.75	27.75	27.23	27.49	38600
2004-01-30	27.24	27.59	27.13	27.55	64600
2004-02-02	27.51	27.51	26.86	27.50	71200
2004-02-03	27.38	27.53	27.00	27.42	41600
2004-02-04	27.30	27.49	27.28	27.31	141200
2004-02-05	27.46	27.49	27.31	27.34	107400
2004-02-06	27.44	27.74	27.18	27.19	92800
2004-02-09	27.14	28.05	27.13	27.85	215800
2004-02-10	27.56	28.00	27.50	28.00	50600
2004-02-11	28.00	28.10	27.76	28.03	145800
2004-02-12	28.05	28.05	27.88	27.95	111600
2004-02-13	27.95	28.08	27.77	27.77	67600
2004-02-17	27.76	28.10	27.76	28.05	128000
2004-02-18	28.05	28.44	27.93	28.44	121400
2004-02-19	28.45	28.79	28.45	28.70	139600
2004-02-20	28.70	29.41	28.70	29.41	130000
2004-02-23	29.44	29.44	29.06	29.32	106000
2004-02-24	29.21	29.83	29.07	29.68	113200
2004-02-25	29.75	29.92	29.57	29.92	78800
2004-02-26	29.90	30.25	29.85	30.25	71200
2004-02-27	29.91	30.50	29.91	30.45	74600
2004-03-01	30.21	30.95	30.21	30.67	67600
2004-03-02	30.98	30.98	30.55	30.63	63000
2004-03-03	30.51	30.99	30.50	30.85	65400
2004-03-04	30.85	31.10	30.63	31.10	32800
2004-03-05	30.93	31.59	30.78	31.38	105200
2004-03-08	31.38	31.53	31.25	31.28	85000
2004-03-09	31.25	31.46	31.13	31.38	38200
2004-03-10	31.21	31.50	30.90	30.91	38600
2004-03-11	30.87	31.13	30.87	30.95	122800
2004-03-12	30.92	31.50	30.86	31.45	133000
2004-03-15	30.98	31.16	30.88	31.01	102400
2004-03-16	31.09	31.50	30.96	31.16	84600
2004-03-17	31.00	32.31	31.00	32.30	118800
2004-03-18	32.05	32.75	31.50	31.98	115600
2004-03-19	32.25	32.28	31.29	32.18	98200
2004-03-22	32.18	32.24	30.51	31.62	156200
2004-03-23	31.67	31.88	31.50	31.88	73400
2004-03-24	31.70	31.92	30.87	30.94	145000
2004-03-25	31.22	31.81	31.10	31.74	64400
2004-03-26	31.74	31.74	31.00	31.43	206000
2004-03-29	31.67	32.07	31.50	31.90	69600
2004-03-30	31.90	32.87	31.85	32.75	77200
2004-03-31	32.95	33.38	32.65	32.91	142000
2004-04-01	32.68	34.23	32.58	34.01	262600
2004-04-02	34.18	34.18	33.63	33.72	181800
2004-04-05	33.90	34.38	33.72	34.20	86400
2004-04-06	34.13	34.68	34.13	34.46	135600
2004-04-07	34.50	34.50	33.80	34.25	88400
2004-04-08	34.60	34.60	33.77	33.82	67600
2004-04-12	33.82	34.41	33.82	34.33	98400
2004-04-13	34.33	34.38	33.50	33.79	249800
2004-04-14	33.40	33.50	32.80	32.90	145200
2004-04-15	33.03	33.03	32.52	32.73	151800
2004-04-16	32.75	32.90	32.40	32.63	190400
2004-04-19	32.65	32.90	32.45	32.49	91200
2004-04-20	32.74	32.75	31.86	31.89	56400
2004-04-21	32.33	32.52	32.11	32.45	188800
2004-04-22	32.68	33.00	32.18	32.96	223600
2004-04-23	32.91	33.20	32.65	33.12	104600
2004-04-26	33.00	33.37	33.00	33.35	134800
2004-04-27	33.37	33.53	33.22	33.38	120800
2004-04-28	33.32	33.66	33.07	33.21	227000
2004-04-29	33.65	33.65	32.69	32.69	104000
2004-04-30	32.79	33.00	32.50	32.55	171600
2004-05-03	32.56	32.70	32.53	32.60	118200
2004-05-04	32.60	32.88	32.54	32.61	137600
2004-05-05	32.57	32.68	32.55	32.55	80200
2004-05-06	32.55	32.72	31.95	32.17	230800
2004-05-07	32.14	32.50	31.50	31.57	117400
2004-05-10	31.50	31.53	30.70	30.82	247000
2004-05-11	31.21	31.21	30.75	31.04	66600
2004-05-12	31.06	31.20	30.68	31.17	222800
2004-05-13	30.83	31.50	30.68	31.30	45200
2004-05-14	31.10	31.32	30.75	30.95	44000
2004-05-17	30.79	30.80	30.10	30.24	199200
2004-05-18	30.30	30.83	30.30	30.81	31800
2004-05-19	30.94	31.14	30.31	30.37	67400
2004-05-20	30.45	30.57	30.22	30.31	53200
2004-05-21	30.54	30.55	30.20	30.47	123800
2004-05-24	30.70	30.70	30.13	30.50	103600
2004-05-25	30.14	31.43	30.14	31.37	125600
2004-05-26	31.36	31.50	31.06	31.28	57000
2004-05-27	31.53	31.80	31.23	31.66	101000
2004-05-28	31.73	31.95	31.58	31.59	62600
2004-06-01	31.88	32.00	30.99	31.40	151800
2004-06-02	31.54	31.75	31.36	31.45	67400
2004-06-03	31.40	31.40	30.89	30.90	46800
2004-06-04	31.12	31.67	30.89	31.27	51800
2004-06-07	31.85	32.70	31.85	32.51	102000
2004-06-08	32.55	32.55	32.19	32.35	51600
2004-06-09	32.43	32.50	31.68	31.70	50800
2004-06-10	32.33	32.97	31.86	32.86	148600
2004-06-14	32.83	33.00	31.86	31.92	111600
2004-06-15	32.02	32.78	32.02	32.68	75800
2004-06-16	32.68	32.85	32.19	32.39	58800
2004-06-17	32.63	32.63	31.66	32.26	54000
2004-06-18	31.77	32.73	31.77	32.04	145800
2004-06-21	32.03	32.71	32.01	32.42	62600
2004-06-22	32.17	32.83	32.04	32.75	73600
2004-06-23	32.75	33.04	32.57	32.87	58600
2004-06-24	33.00	33.22	32.89	32.89	42000
2004-06-25	33.07	33.79	33.00	33.29	183800
2004-06-28	33.48	33.78	33.44	33.62	113000
2004-06-29	33.66	34.14	33.59	34.03	117800
2004-06-30	33.77	34.24	33.03	33.35	118400
2004-07-01	33.48	33.50	32.35	32.35	125400
2004-07-02	32.35	32.75	32.20	32.38	73200
2004-07-06	32.21	32.62	32.10	32.29	75800
2004-07-07	32.16	32.88	32.16	32.56	100600
2004-07-08	32.55	32.70	31.63	31.67	110400
2004-07-09	31.63	32.23	31.63	31.98	84600
2004-07-12	32.25	32.87	32.11	32.72	117200
2004-07-13	32.51	32.75	32.27	32.40	76800
2004-07-14	32.19	32.96	32.19	32.36	60000
2004-07-15	32.35	32.81	32.13	32.60	68600
2004-07-16	32.68	32.88	31.75	31.96	108000
2004-07-19	32.00	32.61	31.98	32.20	189800
2004-07-20	32.43	32.88	32.13	32.58	110000
2004-07-21	32.92	33.12	32.10	32.10	128600
2004-07-22	32.26	32.58	31.60	31.75	165600
2004-07-23	32.01	32.41	31.75	31.76	164000
2004-07-26	32.32	32.32	31.77	32.00	149800
2004-07-27	32.31	33.14	32.25	33.05	287200
2004-07-28	32.76	33.20	32.29	32.90	102800
2004-07-29	33.25	33.46	32.84	33.39	81000
2004-07-30	33.48	33.90	33.05	33.51	100200
2004-08-02	33.03	34.00	32.92	33.79	93400
2004-08-03	33.85	34.25	33.11	33.33	177200
2004-08-04	33.15	33.31	32.98	33.00	114800
2004-08-05	32.98	33.36	32.75	32.94	197800
2004-08-06	32.61	33.05	32.34	32.35	76600
2004-08-09	32.52	32.69	32.03	32.06	73400
2004-08-10	32.10	32.73	32.10	32.73	73000
2004-08-11	32.50	32.78	32.45	32.50	203800
2004-08-12	32.38	32.57	32.09	32.20	82400
2004-08-13	32.25	32.45	32.00	32.20	58600
2004-08-16	32.36	32.90	32.36	32.50	101600
2004-08-17	32.68	32.68	32.13	32.61	40400
2004-08-18	32.59	33.62	32.43	33.62	94000
2004-08-19	33.39	34.01	33.31	33.78	83400
2004-08-20	33.96	34.19	33.85	34.03	145600
2004-08-23	34.10	34.10	33.64	33.64	116600
2004-08-24	33.95	34.07	33.65	33.75	114800
2004-08-25	33.63	34.62	33.58	34.52	236200
2004-08-26	34.50	34.62	34.34	34.34	173600
2004-08-27	34.50	34.90	34.34	34.68	99200
2004-08-30	34.63	35.12	34.63	34.71	82400
2004-08-31	34.75	35.14	34.68	34.84	150000
2004-09-01	34.85	35.74	34.84	35.74	137400
2004-09-02	35.73	36.61	35.73	36.61	168000
2004-09-03	36.77	36.90	36.62	36.90	107400
2004-09-07	36.96	37.08	36.75	37.07	70600
2004-09-08	37.09	37.25	36.88	36.99	147400
2004-09-09	36.80	37.72	36.79	37.72	223200
2004-09-10	37.73	37.93	37.69	37.92	87800
2004-09-13	37.58	37.68	36.83	37.04	179200
2004-09-14	37.12	37.17	36.78	37.17	142000
2004-09-15	36.92	37.40	36.57	36.63	187800
2004-09-16	36.75	37.05	36.64	36.93	110600
2004-09-17	37.03	37.31	36.18	36.25	208200
2004-09-20	36.17	36.47	35.54	35.86	170000
2004-09-21	36.12	36.14	35.81	36.00	150200
2004-09-22	35.75	36.19	35.48	35.90	85600
2004-09-23	35.92	36.10	35.50	35.50	110800
2004-09-24	35.50	35.94	35.50	35.57	143600
2004-09-27	35.50	35.86	35.43	35.60	80600
2004-09-28	35.80	36.07	35.75	36.06	68200
2004-09-29	35.53	36.00	35.27	36.00	124800
2004-09-30	36.03	37.44	35.70	37.19	292400
2004-10-01	37.50	38.53	37.17	38.42	240200
2004-10-04	38.40	38.89	38.17	38.73	161600
2004-10-05	38.89	38.89	37.90	38.15	87000
2004-10-06	38.25	38.75	37.77	38.73	79600
2004-10-07	38.42	38.51	37.63	37.69	70800
2004-10-08	37.44	37.52	36.93	37.00	92200
2004-10-11	37.27	37.45	36.92	37.00	104100
2004-10-12	36.92	37.28	36.85	37.15	200100
2004-10-13	37.15	37.41	36.22	36.51	95800
2004-10-14	36.50	36.68	36.00	36.00	46000
2004-10-15	36.32	37.98	35.92	37.55	166600
2004-10-18	37.97	38.45	37.05	38.45	208700
2004-10-19	38.50	38.92	38.05	38.21	122700
2004-10-20	38.75	38.75	37.82	38.19	87500
2004-10-21	37.10	38.69	37.03	38.30	127200
2004-10-22	38.70	38.70	36.33	36.33	188200
2004-10-25	36.66	38.19	36.19	37.57	138500
2004-10-26	37.63	38.43	37.56	38.38	96300
2004-10-27	38.50	38.91	38.20	38.90	103400
2004-10-28	38.33	39.50	38.33	39.09	107200
2004-10-29	39.09	39.46	38.48	39.40	49200
2004-11-01	39.55	39.55	38.50	38.93	70500
2004-11-02	39.25	39.36	38.68	38.92	120500
2004-11-03	39.62	39.94	38.71	39.35	105000
2004-11-04	38.70	39.52	38.70	39.49	105000
2004-11-05	40.00	40.00	39.05	39.55	72200
2004-11-08	39.01	39.99	39.01	39.30	50200
2004-11-09	39.49	39.61	39.02	39.24	42700
2004-11-10	39.36	39.67	39.08	39.28	55300
2004-11-11	39.37	39.70	39.19	39.70	66300
2004-11-12	39.76	39.76	39.06	39.70	76600
2004-11-15	39.74	40.00	39.33	40.00	36200
2004-11-16	39.75	39.89	38.39	38.70	101800
2004-11-17	39.19	39.39	38.70	38.89	100200
2004-11-18	38.98	39.06	38.29	38.38	44900
2004-11-19	38.00	38.74	37.75	37.82	55600
2004-11-22	38.45	38.88	38.29	38.60	126700
2004-11-23	38.28	38.79	38.22	38.40	90400
2004-11-24	38.46	38.95	38.40	38.62	79300
2004-11-26	38.78	38.78	38.51	38.58	7600
2004-11-29	38.50	38.95	38.22	38.40	121100
2004-11-30	38.53	39.28	38.34	38.72	129100
2004-12-01	38.72	40.00	38.65	39.99	150100
2004-12-02	39.59	40.18	39.39	40.01	186400
2004-12-03	39.93	40.00	39.21	39.21	66900
2004-12-06	39.20	39.35	37.39	37.67	268600
2004-12-07	37.70	37.79	36.69	36.86	193700
2004-12-08	37.57	37.57	36.90	37.46	160200
2004-12-09	37.10	37.60	36.54	37.28	137300
2004-12-10	36.85	37.37	36.65	37.29	137900
2004-12-13	37.93	38.73	37.46	38.73	364100
2004-12-14	38.65	39.50	38.47	39.36	158600
2004-12-15	39.60	39.89	39.00	39.44	308900
2004-12-16	39.25	39.60	38.68	39.02	249200
2004-12-17	38.98	39.80	38.60	39.12	120900
2004-12-20	38.68	39.48	38.60	38.60	65300
2004-12-21	38.60	39.35	38.60	39.32	64200
2004-12-22	39.30	39.60	38.97	38.99	59600
2004-12-23	39.14	39.14	38.73	38.73	36800
2004-12-27	38.96	39.06	38.14	38.32	33700
2004-12-28	38.00	38.96	38.00	38.69	103300
2004-12-29	38.50	39.11	38.27	38.36	45300
2004-12-30	38.52	38.56	38.00	38.20	46200
2004-12-31	38.30	38.38	37.50	37.50	129300
2005-01-03	37.06	37.36	36.75	36.97	172700
2005-01-04	37.09	37.23	36.25	36.73	141800
2005-01-05	36.50	36.91	35.79	35.79	162900
2005-01-06	36.03	36.11	35.33	35.51	111000
2005-01-07	35.87	36.22	34.29	34.42	168500
2005-01-10	34.45	35.47	34.38	35.21	157300
2005-01-11	35.08	35.31	34.76	35.11	110000
2005-01-12	35.49	35.61	33.52	34.50	185200
2005-01-13	34.60	34.61	33.59	33.73	88300
2005-01-14	33.98	34.14	33.61	33.86	98200
2005-01-18	33.57	34.50	33.51	34.42	132900
2005-01-19	34.50	34.78	33.74	33.80	136600
2005-01-20	33.80	34.25	33.51	33.62	107000
2005-01-21	33.83	34.36	33.54	33.68	104200
2005-01-24	33.99	34.04	33.46	33.57	71800
2005-01-25	33.91	34.00	32.98	33.05	132900
2005-01-26	33.01	33.96	33.01	33.92	98000
2005-01-27	34.16	34.90	33.68	34.64	150900
2005-01-28	34.97	34.99	34.05	34.69	145600
2005-01-31	34.75	36.50	34.67	36.33	212400
2005-02-01	36.09	37.25	36.01	36.75	224300
2005-02-02	36.67	36.73	36.10	36.73	107200
2005-02-03	36.49	36.73	36.22	36.70	81600
2005-02-04	36.55	37.00	36.50	36.97	120900
2005-02-07	36.65	36.95	36.39	36.61	161500
2005-02-08	36.32	37.10	36.32	36.82	70200
2005-02-09	36.73	36.96	35.10	35.28	87700
2005-02-10	35.20	36.46	35.10	36.35	126200
2005-02-11	36.50	37.34	36.24	37.34	161900
2005-02-14	37.25	37.86	37.16	37.86	225700
2005-02-15	37.75	38.17	37.65	37.99	261500
2005-02-16	37.80	38.22	37.52	37.91	140400
2005-02-17	37.77	37.99	37.00	37.00	132200
2005-02-18	37.22	37.22	36.49	36.59	96200
2005-02-22	36.39	36.41	35.45	35.50	219900
2005-02-23	35.89	36.60	35.39	35.58	118100
2005-02-24	35.63	36.17	35.07	36.10	118600
2005-02-25	36.01	36.27	36.01	36.20	83800
2005-02-28	36.06	36.29	35.60	36.04	110000
2005-03-01	36.14	36.26	35.53	36.13	138000
2005-03-02	35.98	36.73	35.79	35.91	121700
2005-03-03	36.24	36.25	35.50	35.83	75800
2005-03-04	36.16	36.90	35.65	36.50	102200
2005-03-07	36.40	36.85	36.07	36.09	86200
2005-03-08	36.01	36.25	35.84	35.87	97200
2005-03-09	36.24	36.24	34.99	35.12	121100
2005-03-10	34.94	35.35	34.54	34.71	94800
2005-03-11	34.89	35.08	33.96	34.07	103900
2005-03-14	34.30	34.87	34.09	34.25	145800
2005-03-15	34.31	34.49	32.87	33.00	315800
2005-03-16	33.13	33.13	32.40	32.54	221500
2005-03-17	33.15	33.60	32.61	33.33	366200
2005-03-18	33.61	33.61	32.79	33.48	516900
2005-03-21	33.62	33.65	33.06	33.45	94400
2005-03-22	33.35	33.46	32.40	32.47	74100
2005-03-23	32.28	32.79	32.07	32.22	133500
2005-03-24	32.60	32.60	31.75	31.76	150400
2005-03-28	32.00	32.20	31.77	31.99	83200
2005-03-29	32.07	32.60	31.19	31.24	179300
2005-03-30	31.46	31.65	31.31	31.56	156700
2005-03-31	31.77	31.94	31.37	31.50	338200
2005-04-01	31.85	32.30	31.07	31.35	200900
2005-04-04	31.48	32.86	31.45	32.57	173700
2005-04-05	32.83	32.90	32.32	32.56	110200
2005-04-06	32.91	33.30	32.68	32.70	75000
2005-04-07	32.71	32.91	32.32	32.54	68600
2005-04-08	32.38	32.50	31.85	31.86	121800
2005-04-11	32.07	32.09	31.40	31.40	179400
2005-04-12	31.35	32.74	30.99	32.24	171400
2005-04-13	32.01	32.50	31.95	32.05	148800
2005-04-14	32.05	32.13	30.18	30.24	362500
2005-04-15	30.24	30.79	29.51	30.64	334200
2005-04-18	30.79	32.20	30.50	31.79	336600
2005-04-19	31.87	32.45	31.86	32.43	234100
2005-04-20	32.10	32.44	31.95	32.14	319700
2005-04-21	32.42	32.92	31.97	32.50	193800
2005-04-22	32.34	32.34	30.82	30.96	424400
2005-04-25	31.04	31.94	31.04	31.74	301500
2005-04-26	31.55	31.80	31.25	31.50	354300
2005-04-27	31.25	32.79	31.25	32.15	289400
2005-04-28	32.00	32.50	31.62	31.90	285200
2005-04-29	31.98	33.38	31.75	32.87	267000
2005-05-02	33.12	33.34	32.94	33.26	265800
2005-05-03	33.20	33.50	32.93	33.22	284400
2005-05-04	33.46	33.99	32.99	33.99	184500
2005-05-05	33.90	34.52	33.71	34.06	265600
2005-05-06	34.27	34.48	33.78	34.05	133400
2005-05-09	33.95	34.52	33.75	34.38	100900
2005-05-10	34.07	34.20	33.62	33.87	127400
2005-05-11	33.99	34.48	33.41	34.00	104200
2005-05-12	34.00	34.51	33.22	33.54	130200
2005-05-13	33.75	34.18	33.20	33.98	154300
2005-05-16	33.93	34.78	33.93	34.78	115100
2005-05-17	34.40	34.79	34.26	34.67	148800
2005-05-18	34.67	35.26	34.60	35.25	151700
2005-05-19	34.65	34.80	34.04	34.43	316300
2005-05-20	34.55	34.68	33.66	34.52	121000
2005-05-23	34.34	34.93	34.34	34.62	126700
2005-05-24	34.62	34.85	34.15	34.42	147100
2005-05-25	34.25	34.25	33.60	33.84	236200
2005-05-26	34.14	34.32	33.87	34.05	163800
2005-05-27	34.07	34.24	33.88	34.05	65000
2005-05-31	34.12	34.19	33.85	34.00	178700
2005-06-01	33.95	35.02	33.95	34.93	197500
2005-06-02	34.61	34.98	34.26	34.72	130100
2005-06-03	34.55	34.88	34.26	34.34	81200
2005-06-06	34.25	34.45	33.95	34.27	68700
2005-06-07	34.05	35.14	34.05	34.44	131100
2005-06-08	34.46	34.67	33.79	33.87	62400
2005-06-09	33.54	33.70	33.09	33.51	285700
2005-06-10	33.02	33.29	32.81	33.05	203300
2005-06-13	33.03	33.12	32.57	32.75	286900
2005-06-14	32.54	33.24	32.54	33.24	132400
2005-06-15	33.33	33.43	32.55	33.38	212500
2005-06-16	33.42	33.83	33.05	33.81	103300
2005-06-17	33.92	34.39	33.64	33.99	197200
2005-06-20	34.03	34.24	33.50	33.81	88700
2005-06-21	34.06	34.16	33.51	33.62	46700
2005-06-22	33.92	34.09	33.51	33.94	52800
2005-06-23	33.78	34.00	33.25	33.25	104500
2005-06-24	33.10	33.32	32.22	32.62	159700
2005-06-27	32.58	32.89	32.33	32.85	135700
2005-06-28	32.93	34.25	32.76	34.13	126100
2005-06-29	34.15	34.20	33.78	34.15	74600
2005-06-30	34.26	34.30	33.51	33.57	117300
2005-07-01	33.79	33.92	33.51	33.85	76800
2005-07-05	33.85	34.40	33.65	34.33	126900
2005-07-06	34.36	34.40	33.56	33.69	77200
2005-07-07	33.50	33.98	33.09	33.66	88500
2005-07-08	33.92	35.50	33.89	35.48	261700
2005-07-11	35.30	36.55	35.30	36.27	224300
2005-07-12	36.00	36.25	35.75	35.99	98000
2005-07-13	35.99	36.06	35.37	35.41	122700
2005-07-14	35.46	36.12	34.82	35.07	137000
2005-07-15	35.07	35.30	34.50	34.92	81500
2005-07-18	34.67	34.97	34.30	34.34	106700
2005-07-19	34.65	35.00	34.28	34.71	89000
2005-07-20	34.54	35.55	34.49	34.91	177700
2005-07-21	34.92	34.92	33.24	33.25	226700
2005-07-22	33.46	34.61	33.46	34.61	177800
2005-07-25	34.61	34.61	33.90	33.92	121900
2005-07-26	33.96	34.86	33.89	34.40	79200
2005-07-27	34.46	34.60	33.93	34.36	71400
2005-07-28	34.49	35.38	34.21	35.17	174700
2005-07-29	35.27	35.76	35.02	35.54	201600
2005-08-01	35.50	35.95	35.39	35.61	139800
2005-08-02	35.70	35.89	35.40	35.67	184200
2005-08-03	35.61	35.95	35.12	35.76	77500
2005-08-04	35.58	35.63	34.53	34.69	81800
2005-08-05	34.24	34.67	34.00	34.10	164700
2005-08-08	34.27	34.32	33.94	34.17	129800
2005-08-09	34.28	34.55	34.10	34.27	79500
2005-08-10	34.40	34.76	33.54	34.19	132300
2005-08-11	34.11	34.54	33.74	34.49	89600
2005-08-12	34.17	34.49	33.59	33.85	123400
2005-08-15	33.85	34.90	33.59	34.61	177300
2005-08-16	34.47	34.55	33.53	33.53	436100
2005-08-17	33.51	34.06	33.41	33.64	135100
2005-08-18	33.44	33.52	33.01	33.11	168400
2005-08-19	33.00	33.33	32.77	33.25	102700
2005-08-22	33.36	34.12	33.36	33.86	89300
2005-08-23	33.86	33.99	32.99	33.32	135000
2005-08-24	33.22	33.89	33.11	33.33	198600
2005-08-25	33.52	33.57	33.15	33.35	61100
2005-08-26	33.36	33.36	32.73	32.83	171500
2005-08-29	32.82	33.21	32.62	33.16	120000
2005-08-30	33.16	33.21	32.75	33.13	74100
2005-08-31	33.45	33.89	32.90	33.67	543700
2005-09-01	33.90	33.90	33.25	33.54	446900
2005-09-02	33.73	33.77	33.44	33.61	108800
2005-09-06	33.75	34.44	33.71	34.30	158700
2005-09-07	34.23	34.45	34.05	34.37	87100
2005-09-08	34.20	34.34	33.50	33.96	114600
2005-09-09	33.97	34.28	33.79	34.09	52500
2005-09-12	33.92	34.43	33.74	34.21	142800
2005-09-13	34.00	34.04	33.49	33.52	154500
2005-09-14	33.62	33.87	33.47	33.55	172300
2005-09-15	33.72	33.93	33.50	33.65	79000
2005-09-16	33.92	34.70	33.55	34.68	320900
2005-09-19	34.59	34.68	34.15	34.46	137500
2005-09-20	34.33	35.00	34.29	34.39	173900
2005-09-21	34.27	34.27	33.51	33.59	204800
2005-09-22	33.51	34.08	33.20	33.52	202200
2005-09-23	33.36	34.25	33.09	34.14	192700
2005-09-26	34.14	34.62	33.99	34.45	215800
2005-09-27	34.20	34.79	33.87	34.37	207400
2005-09-28	34.34	34.56	33.86	34.28	163400
2005-09-29	34.05	35.20	34.00	35.14	173200
2005-09-30	35.05	35.47	35.00	35.46	158100
2005-10-03	35.45	36.05	35.40	35.90	182300
2005-10-04	35.81	37.00	35.48	35.48	360500
2005-10-05	35.35	35.49	34.24	34.33	367500
2005-10-06	34.40	35.20	33.87	34.49	163300
2005-10-07	34.88	34.98	34.44	34.59	97700
2005-10-10	34.83	34.83	34.36	34.54	105400
2005-10-11	34.75	34.78	33.51	33.52	251700
2005-10-12	33.50	33.73	32.74	33.20	363000
2005-10-13	33.21	33.72	33.00	33.69	236300
2005-10-14	33.88	34.50	33.31	34.50	207700
2005-10-17	34.34	34.54	33.50	33.94	172000
2005-10-18	33.98	34.19	33.22	33.55	199200
2005-10-19	33.20	34.53	32.70	34.53	248500
2005-10-20	34.35	34.60	33.58	34.04	122700
2005-10-21	33.77	35.39	33.77	34.55	170900
2005-10-24	34.87	36.16	34.66	35.87	391800
2005-10-25	37.30	38.48	37.20	37.85	1754600
2005-10-26	37.85	38.82	37.46	38.76	769500
2005-10-27	38.47	38.62	37.75	38.29	5472200
2005-10-28	38.15	38.50	37.85	38.30	853100
2005-10-31	38.46	39.27	38.32	38.96	771900
2005-11-01	38.19	38.38	37.66	38.00	524700
2005-11-02	37.91	38.66	37.90	38.63	339200
2005-11-03	38.87	38.87	38.05	38.26	168400
2005-11-04	38.36	38.62	38.03	38.62	158300
2005-11-07	38.84	39.08	38.40	38.94	167400
2005-11-08	38.57	38.64	38.19	38.33	204900
2005-11-09	38.20	38.55	38.10	38.32	271300
2005-11-10	38.55	39.73	38.00	39.39	217500
2005-11-11	39.50	39.63	39.06	39.59	121400
2005-11-14	39.53	39.63	38.97	39.30	98500
2005-11-15	39.57	39.67	39.00	39.51	314300
2005-11-16	39.45	39.56	38.94	39.17	174100
2005-11-17	39.36	39.82	39.23	39.82	174700
2005-11-18	39.20	39.25	38.23	38.45	520600
2005-11-21	38.58	39.46	37.88	39.40	195000
2005-11-22	39.20	39.34	38.79	39.11	173000
2005-11-23	38.95	39.48	38.71	39.11	80900
2005-11-25	39.25	39.25	38.80	39.07	30900
2005-11-28	39.21	39.32	38.06	38.08	202200
2005-11-29	38.43	38.60	38.05	38.52	164100
2005-11-30	38.50	38.72	37.97	38.00	228500
2005-12-01	38.29	38.50	38.04	38.14	188400
2005-12-02	38.02	38.42	37.69	38.42	132000
2005-12-05	38.15	38.43	37.59	37.75	158600
2005-12-06	37.78	38.14	37.61	37.70	213400
2005-12-07	37.85	37.85	36.80	37.19	164100
2005-12-08	37.21	37.64	36.88	37.18	182400
2005-12-09	37.04	37.38	36.77	37.25	171200
2005-12-12	37.36	37.36	36.91	37.01	114600
2005-12-13	36.96	37.38	36.77	37.21	182300
2005-12-14	37.17	37.60	36.96	37.28	130300
2005-12-15	37.55	37.55	36.30	36.90	128900
2005-12-16	36.99	37.29	36.56	36.99	578000
2005-12-19	36.77	36.77	36.17	36.24	104500
2005-12-20	36.45	37.31	36.06	36.99	171400
2005-12-21	37.24	37.92	37.07	37.27	137100
2005-12-22	37.13	37.84	37.13	37.81	118100
2005-12-23	37.88	38.16	37.53	37.61	99300
2005-12-27	37.66	38.16	36.80	36.81	105900
2005-12-28	37.05	37.06	36.53	36.84	90900
2005-12-29	36.69	36.73	36.29	36.43	120700
2005-12-30	36.13	36.22	35.67	35.94	147700
2006-01-03	36.30	36.95	35.55	36.95	233800
2006-01-04	36.80	37.55	36.80	37.15	166300
2006-01-05	37.04	37.28	36.63	36.68	137700
2006-01-06	36.70	37.50	36.45	37.48	106600
2006-01-09	37.28	37.99	37.28	37.37	152300
2006-01-10	37.19	37.36	36.85	37.15	197400
2006-01-11	37.09	37.18	36.55	36.95	144900
2006-01-12	37.10	37.10	36.25	36.26	92200
2006-01-13	36.47	36.65	36.23	36.24	106100
2006-01-17	36.00	36.13	35.63	36.05	107600
2006-01-18	35.67	36.50	35.65	36.16	88200
2006-01-19	36.47	37.00	36.18	36.90	97300
2006-01-20	37.02	37.02	35.50	35.55	149400
2006-01-23	35.80	36.10	35.65	35.98	112000
2006-01-24	36.20	37.14	36.14	36.82	92700
2006-01-25	37.10	37.10	35.90	36.24	156100
2006-01-26	36.50	37.20	36.34	37.19	185200
2006-01-27	36.93	36.93	35.95	36.40	408500
2006-01-30	36.39	36.62	35.05	35.11	185900
2006-01-31	35.01	35.82	34.87	35.71	318500
2006-02-01	35.44	35.74	35.11	35.18	170100
2006-02-02	35.00	35.39	34.66	34.76	297400
2006-02-03	34.56	35.50	34.55	34.98	113300
2006-02-06	35.07	35.14	34.64	34.92	138100
2006-02-07	35.00	35.49	34.80	35.02	120000
2006-02-08	35.26	35.27	34.68	34.84	132000
2006-02-09	35.04	35.25	34.53	34.59	141100
2006-02-10	34.50	35.00	34.10	34.75	84300
2006-02-13	34.58	34.76	34.10	34.36	99800
2006-02-14	34.57	35.63	34.29	35.33	119700
2006-02-15	35.51	35.76	35.11	35.53	80900
2006-02-16	35.77	35.99	35.61	35.94	90200
2006-02-17	35.99	35.99	35.16	35.25	121400
2006-02-21	35.15	35.34	34.70	34.93	90400
2006-02-22	35.14	36.18	35.00	36.10	169000
2006-02-23	35.96	36.14	35.75	35.79	144800
2006-02-24	35.89	36.06	35.43	36.06	153500
2006-02-27	36.14	36.63	36.01	36.57	164200
2006-02-28	36.41	36.47	35.52	35.63	153400
2006-03-01	35.81	36.21	35.62	36.05	100900
2006-03-02	35.91	36.04	35.47	35.94	85200
2006-03-03	35.66	36.11	35.28	35.41	118600
2006-03-06	35.53	35.54	35.07	35.19	139600
2006-03-07	35.03	35.23	34.76	35.06	88200
2006-03-08	35.40	35.80	34.60	35.52	143100
2006-03-09	35.55	36.04	35.09	35.19	96200
2006-03-10	35.07	36.01	34.89	36.00	135100
2006-03-13	36.05	36.50	35.55	35.73	117600
2006-03-14	35.65	36.67	35.50	36.54	157200
2006-03-15	36.63	37.05	36.23	37.03	171400
2006-03-16	37.20	37.35	36.73	36.77	91700
2006-03-17	36.86	37.50	36.86	37.36	477700
2006-03-20	37.32	37.88	37.05	37.74	154200
2006-03-21	37.59	38.25	36.81	36.87	261100
2006-03-22	36.87	38.20	36.79	38.05	187300
2006-03-23	37.92	38.15	37.50	37.97	94400
2006-03-24	38.03	38.24	37.80	38.17	71900
2006-03-27	38.19	38.24	37.96	38.05	88200
2006-03-28	38.00	38.25	37.87	37.97	155800
2006-03-29	37.96	38.45	37.73	38.24	118100
2006-03-30	38.22	38.25	37.67	37.90	92000
2006-03-31	38.10	38.10	37.20	37.64	225300
2006-04-03	37.79	37.81	37.38	37.52	195600
2006-04-04	37.50	38.49	37.45	38.42	211500
2006-04-05	38.45	39.00	38.34	38.99	328900
2006-04-06	38.93	38.96	38.40	38.62	127500
2006-04-07	38.87	38.95	37.50	37.72	161100
2006-04-10	37.66	38.20	37.31	37.43	93300
2006-04-11	37.46	37.66	36.91	36.98	100100
2006-04-12	36.91	37.48	36.90	37.11	86200
2006-04-13	36.99	37.75	36.99	37.48	91800
2006-04-17	37.41	37.64	37.07	37.54	93500
2006-04-18	37.55	39.00	37.55	39.00	208600
2006-04-19	39.00	39.15	38.54	38.90	149000
2006-04-20	39.02	39.15	38.30	38.98	114700
2006-04-21	38.98	39.27	38.11	38.55	291700
2006-04-24	38.42	38.57	37.97	38.25	151200
2006-04-25	38.14	38.96	38.14	38.76	154200
2006-04-26	38.95	39.08	38.64	38.75	147700
2006-04-27	38.46	39.40	38.12	39.10	242600
2006-04-28	38.86	39.24	38.11	38.26	161900
2006-05-01	38.34	38.88	38.04	38.05	140700
2006-05-02	38.07	38.66	37.65	38.46	98000
2006-05-03	38.29	39.10	38.19	38.92	128000
2006-05-04	38.70	39.31	38.70	39.04	157600
2006-05-05	39.38	39.95	39.17	39.77	149500
2006-05-08	39.62	39.73	39.08	39.26	135900
2006-05-09	39.12	39.22	38.60	38.74	119400
2006-05-10	38.77	38.84	38.26	38.58	96600
2006-05-11	38.69	38.69	37.27	37.30	159600
2006-05-12	37.24	37.65	36.99	36.99	178200
2006-05-15	36.99	37.58	36.85	37.35	128300
2006-05-16	37.50	37.80	37.09	37.48	112700
2006-05-17	37.09	37.23	35.95	36.76	279700
2006-05-18	36.99	37.06	36.46	36.47	151600
2006-05-19	36.38	37.50	36.26	36.97	207900
2006-05-22	36.92	37.10	36.29	36.67	273300
2006-05-23	36.92	37.34	36.37	36.37	253700
2006-05-24	36.34	37.09	35.92	36.59	270400
2006-05-25	36.93	37.02	36.53	36.84	149500
2006-05-26	37.06	37.21	36.67	36.88	104000
2006-05-30	36.76	36.79	35.84	35.85	149900
2006-05-31	35.82	36.50	35.79	35.89	338600
2006-06-01	35.97	36.80	35.85	36.78	258800
2006-06-02	37.00	37.10	36.37	36.66	222900
2006-06-05	36.46	36.67	35.76	35.85	264500
2006-06-06	35.93	36.10	35.25	36.02	185900
2006-06-07	36.12	37.05	35.88	36.48	231100
2006-06-08	36.27	37.14	35.77	36.95	282400
2006-06-09	37.13	37.17	36.00	36.10	196000
2006-06-12	36.15	36.25	35.52	35.75	180500
2006-06-13	35.70	36.00	34.86	34.94	294900
2006-06-14	34.90	35.45	34.69	35.34	223600
2006-06-15	35.52	36.51	35.47	36.50	199900
2006-06-16	36.45	36.64	35.63	36.13	750100
2006-06-19	36.16	36.23	35.30	35.42	221200
2006-06-20	35.20	35.87	35.11	35.14	136900
2006-06-21	35.12	35.95	35.12	35.79	174100
2006-06-22	35.64	35.83	34.98	35.26	150800
2006-06-23	35.20	35.20	34.28	34.59	498400
2006-06-26	34.76	35.97	34.72	35.97	327600
2006-06-27	36.00	36.10	35.33	35.45	340000
2006-06-28	35.74	35.94	35.25	35.88	201700
2006-06-29	36.17	37.35	36.17	37.29	333800
2006-06-30	37.56	37.58	36.24	36.38	1139600
2006-07-03	36.15	36.48	36.00	36.48	122500
2006-07-05	36.27	36.33	35.52	35.74	219300
2006-07-06	35.94	36.55	35.61	36.32	141900
2006-07-07	36.25	36.64	36.16	36.32	266175
2006-07-10	36.30	36.75	36.22	36.31	159046
2006-07-11	36.23	36.91	36.01	36.91	175800
2006-07-12	36.76	36.87	36.24	36.34	417288
2006-07-13	36.20	36.47	35.65	35.66	285812
2006-07-14	35.65	36.19	35.30	35.73	260372
2006-07-17	35.73	36.28	35.23	36.05	281157
2006-07-18	36.25	36.90	35.87	36.50	286884
2006-07-19	36.49	37.87	36.49	37.86	330592
2006-07-20	37.87	37.90	36.75	36.78	315275
2006-07-21	36.66	36.80	35.48	35.60	491187
2006-07-24	35.86	36.69	35.72	36.52	314639
2006-07-25	36.54	37.39	36.24	36.84	305357
2006-07-26	36.66	37.27	35.88	36.74	262913
2006-07-27	37.03	37.26	36.19	36.25	243537
2006-07-28	36.55	37.85	36.41	37.76	245611
2006-07-31	37.58	37.59	36.65	36.75	395154
2006-08-01	36.50	36.77	36.25	36.56	232195
2006-08-02	36.65	37.18	36.61	36.90	125730
2006-08-03	36.57	37.67	36.38	37.50	133940
2006-08-04	37.72	37.92	36.85	37.36	211934
2006-08-07	37.09	37.26	36.65	36.92	105114
2006-08-08	37.17	37.46	36.20	36.29	171235
2006-08-09	36.72	37.17	35.85	35.88	154509
2006-08-10	35.72	36.38	35.38	36.15	177426
2006-08-11	36.02	36.39	35.57	36.26	157640
2006-08-14	36.38	36.85	36.02	36.17	104981
2006-08-15	36.75	37.18	36.59	37.05	132567
2006-08-16	37.23	37.50	36.76	37.46	110208
2006-08-17	37.27	37.73	37.12	37.57	106993
2006-08-18	37.76	37.76	36.97	37.29	111533
2006-08-21	37.03	37.08	36.59	36.71	126692
2006-08-22	36.69	36.95	36.48	36.74	71731
2006-08-23	36.87	37.01	36.16	36.35	113302
2006-08-24	36.55	36.80	36.29	36.53	143893
2006-08-25	36.33	36.88	36.00	36.16	99699
2006-08-28	36.05	36.88	36.05	36.50	123353
2006-08-29	36.71	36.82	36.00	36.74	160931
2006-08-30	36.83	37.33	36.73	37.29	153110
2006-08-31	37.47	37.57	37.13	37.29	102382
2006-09-01	37.50	37.56	36.92	36.95	93570
2006-09-05	37.04	37.33	36.78	37.17	73639
2006-09-06	36.92	36.92	36.39	36.39	117990
2006-09-07	36.25	36.50	35.81	35.85	116851
2006-09-08	35.75	35.92	35.61	35.79	117609
2006-09-11	35.59	36.02	35.59	35.79	115832
2006-09-12	35.88	36.85	35.78	36.84	120943
2006-09-13	36.86	37.01	36.46	37.00	116444
2006-09-14	36.82	36.97	36.42	36.79	85793
2006-09-15	37.00	37.13	36.52	36.86	349214
2006-09-18	36.63	36.70	36.21	36.44	134646
2006-09-19	36.39	36.60	35.64	36.30	178052
2006-09-20	36.57	37.04	36.47	36.82	159959
2006-09-21	36.99	37.22	36.27	36.31	153945
2006-09-22	36.19	36.20	35.73	35.97	160328
2006-09-25	36.05	36.96	35.65	36.82	170623
2006-09-26	36.66	37.05	36.41	36.73	90201
2006-09-27	36.57	37.05	36.34	37.01	153571
2006-09-28	37.08	37.20	36.49	36.89	106201
2006-09-29	37.00	37.00	36.04	36.10	120956
2006-10-02	36.05	36.28	35.50	35.59	187071
2006-10-03	35.54	36.37	35.45	35.69	139806
2006-10-04	35.60	36.55	35.44	36.49	187412
2006-10-05	36.36	36.69	36.06	36.54	192061
2006-10-06	36.25	36.35	35.66	35.89	226375
2006-10-09	35.72	36.31	35.55	36.29	166488
2006-10-10	36.40	36.40	35.86	36.10	136423
2006-10-11	36.10	36.10	35.40	35.65	218994
2006-10-12	35.90	36.09	35.50	35.71	296972
2006-10-13	35.75	36.10	35.62	35.87	181701
2006-10-16	35.90	36.15	35.76	35.94	270968
2006-10-17	35.66	35.83	35.16	35.24	206500
2006-10-18	35.51	35.73	35.16	35.33	147600
2006-10-19	35.35	35.64	35.08	35.61	238149
2006-10-20	35.32	35.47	34.22	34.53	356342
2006-10-23	34.95	35.14	34.36	34.58	172779
2006-10-24	34.50	34.61	34.28	34.48	159750
2006-10-25	34.57	34.84	34.35	34.78	122491
2006-10-26	34.90	35.26	34.41	35.23	190676
2006-10-27	35.02	35.17	34.46	34.50	189864
2006-10-30	34.44	34.77	34.31	34.74	275491
2006-10-31	35.00	35.00	34.35	34.45	144470
2006-11-01	34.70	34.70	33.62	33.68	247234
2006-11-02	33.51	33.83	33.42	33.69	154554
2006-11-03	33.72	34.00	33.49	33.71	182752
2006-11-06	33.80	34.13	33.61	33.98	183711
2006-11-07	33.96	34.75	33.93	34.28	254617
2006-11-08	34.16	34.67	33.90	34.38	110748
2006-11-09	34.47	34.47	33.45	33.58	166295
2006-11-10	33.56	34.14	33.50	34.13	133415
2006-11-13	34.15	34.66	33.90	34.46	199506
2006-11-14	34.46	35.00	34.06	34.99	194794
2006-11-15	35.03	35.58	34.90	35.57	194232
2006-11-16	35.79	35.79	35.32	35.78	130868
2006-11-17	35.78	35.78	35.23	35.64	125328
2006-11-20	35.65	35.84	35.25	35.55	227009
2006-11-21	35.50	35.82	35.24	35.71	135186
2006-11-22	35.80	35.80	35.24	35.54	134842
2006-11-24	35.27	35.62	35.23	35.42	30813
2006-11-27	35.35	35.35	34.10	34.13	285350
2006-11-28	34.18	34.43	34.04	34.39	141415
2006-11-29	34.63	34.78	34.09	34.57	248085
2006-11-30	34.45	34.51	34.04	34.36	235870
2006-12-01	34.30	34.54	33.80	34.37	301262
2006-12-04	34.39	34.94	34.34	34.93	237647
2006-12-05	35.00	35.10	34.72	34.98	132416
2006-12-06	34.91	34.91	34.45	34.49	107222
2006-12-07	34.54	34.66	34.08	34.13	95583
2006-12-08	34.21	34.43	34.00	34.13	114796
2006-12-11	34.14	34.50	34.10	34.24	87202
2006-12-12	34.29	34.40	33.99	34.20	182157
2006-12-13	34.20	34.44	34.02	34.20	98459
2006-12-14	34.30	34.80	34.20	34.35	165640
2006-12-15	34.35	34.67	34.12	34.43	331554
2006-12-18	34.35	34.53	33.96	34.05	167677
2006-12-19	34.00	34.33	33.95	34.16	233520
2006-12-20	34.20	34.29	33.88	34.02	182158
2006-12-21	33.95	34.39	33.90	34.07	180648
2006-12-22	34.13	34.17	33.77	34.12	165718
2006-12-26	34.20	34.54	34.08	34.54	124659
2006-12-27	34.52	35.18	34.52	35.18	154406
2006-12-28	35.05	35.32	34.95	35.18	106024
2006-12-29	35.22	35.22	34.50	34.51	201005
2007-01-03	34.80	35.62	34.60	35.21	234737
2007-01-04	35.11	35.37	34.54	35.15	213661
2007-01-05	35.01	35.01	34.22	34.22	229569
2007-01-08	34.21	34.21	33.26	33.76	363246
2007-01-09	33.70	33.76	33.03	33.58	289793
2007-01-10	33.37	33.69	33.10	33.52	176293
2007-01-11	33.65	34.25	33.65	34.21	159292
2007-01-12	34.13	34.41	33.98	34.28	77713
2007-01-16	34.41	34.78	33.92	33.96	222155
2007-01-17	33.90	33.92	33.44	33.61	189045
2007-01-18	33.57	33.63	33.23	33.46	257466
2007-01-19	33.37	33.65	32.98	33.56	129688
2007-01-22	33.58	33.58	32.91	33.10	179751
2007-01-23	33.03	33.45	32.93	33.40	129621
2007-01-24	33.44	33.67	33.25	33.62	94761
2007-01-25	33.85	33.85	32.90	33.27	280207
2007-01-26	33.23	34.01	33.22	33.99	323228
2007-01-29	34.01	34.57	33.84	34.40	366474
2007-01-30	34.50	34.62	34.05	34.47	153870
2007-01-31	34.35	34.85	34.07	34.66	230704
2007-02-01	34.70	35.00	34.62	34.94	161655
2007-02-02	34.99	35.18	34.83	34.95	119635
2007-02-05	34.94	35.09	34.74	34.86	147999
2007-02-06	34.99	35.15	34.70	35.09	108563
2007-02-07	35.06	35.36	35.00	35.36	124616
2007-02-08	35.26	35.48	35.09	35.41	89655
2007-02-09	35.34	35.34	34.98	35.07	185835
2007-02-12	35.18	35.47	34.85	35.19	117245
2007-02-13	35.34	35.61	35.20	35.60	129311
2007-02-14	35.51	36.04	35.32	35.69	287081
2007-02-15	35.77	35.77	35.40	35.52	122470
2007-02-16	35.52	35.69	35.15	35.64	128041
2007-02-20	35.59	36.00	35.05	35.97	116207
2007-02-21	35.89	36.05	35.63	35.93	167140
2007-02-22	35.91	36.02	35.52	36.02	186251
2007-02-23	35.96	36.02	35.42	35.78	143580
2007-02-26	35.77	35.80	35.14	35.48	149800
2007-02-27	35.11	35.16	33.80	33.80	269169
2007-02-28	33.80	34.35	33.12	33.93	309875
2007-03-01	33.73	34.63	33.31	34.29	262265
2007-03-02	34.11	34.24	33.59	33.65	303685
2007-03-05	33.41	33.62	32.84	32.86	410090
2007-03-06	33.04	33.61	32.86	33.40	324706
2007-03-07	33.31	33.85	33.18	33.40	348200
2007-03-08	33.61	33.90	33.41	33.57	229060
2007-03-09	33.45	33.96	33.43	33.68	150817
2007-03-12	33.57	33.86	33.44	33.76	158249
2007-03-13	33.48	33.50	32.32	32.40	346867
2007-03-14	32.30	32.94	31.88	32.85	491163
2007-03-15	32.88	33.41	32.73	33.40	215580
2007-03-16	33.35	33.52	33.20	33.31	563731
2007-03-19	33.42	33.76	33.42	33.55	202878
2007-03-20	33.45	33.97	33.40	33.97	154116
2007-03-21	33.94	34.90	33.92	34.84	242740
2007-03-22	34.97	34.97	34.53	34.72	148874
2007-03-23	34.80	34.80	34.50	34.55	127506
2007-03-26	34.65	34.68	34.09	34.47	184019
2007-03-27	34.20	34.32	34.01	34.11	129393
2007-03-28	33.97	34.22	33.91	34.04	480368
2007-03-29	34.18	34.40	33.77	34.23	138038
2007-03-30	34.32	34.43	33.78	33.98	246923
2007-04-02	34.12	34.21	33.53	33.85	130084
2007-04-03	33.86	34.41	33.75	34.15	210193
2007-04-04	34.21	34.21	33.72	33.91	147247
2007-04-05	33.83	33.92	33.67	33.69	96126
2007-04-09	33.67	33.74	33.26	33.39	128475
2007-04-10	33.30	33.65	33.28	33.57	75509
2007-04-11	33.64	33.64	32.92	32.98	235945
2007-04-12	32.89	33.14	32.57	33.12	162050
2007-04-13	33.12	33.47	32.97	33.47	407296
2007-04-16	33.50	34.25	33.50	34.16	202423
2007-04-17	34.25	34.39	33.81	33.98	180507
2007-04-18	33.78	34.10	33.76	33.90	174581
2007-04-19	33.86	34.00	33.32	33.78	183978
2007-04-20	34.19	34.33	33.80	34.02	171501
2007-04-23	33.90	34.10	33.68	33.74	219776
2007-04-24	33.80	33.80	33.48	33.70	169175
2007-04-25	33.93	34.00	33.70	33.90	171449
2007-04-26	33.84	33.91	33.56	33.68	154365
2007-04-27	33.04	33.36	32.91	33.29	372635
2007-04-30	33.38	33.38	32.75	32.79	396898
2007-05-01	32.75	33.07	32.49	32.97	278169
2007-05-02	32.90	33.81	32.90	33.73	383643
2007-05-03	33.84	34.01	33.53	33.84	745569
2007-05-04	33.82	34.17	33.73	34.14	358817
2007-05-07	34.22	34.30	34.08	34.10	230071
2007-05-08	34.05	34.16	33.65	34.14	368100
2007-05-09	34.00	34.45	33.89	34.25	273941
2007-05-10	34.07	34.13	33.42	33.47	318385
2007-05-11	33.63	34.16	33.52	34.14	285993
2007-05-14	34.19	34.19	33.71	33.85	359193
2007-05-15	33.91	34.20	33.57	33.59	302376
2007-05-16	33.77	33.80	33.37	33.79	167879
2007-05-17	33.60	33.76	33.45	33.61	219544
2007-05-18	33.73	33.73	33.39	33.59	139412
2007-05-21	33.65	34.11	33.55	34.01	244983
2007-05-22	33.80	34.26	33.74	34.13	172919
2007-05-23	34.13	34.34	33.82	33.87	301966
2007-05-24	33.80	34.10	33.42	33.50	234669
2007-05-25	33.57	33.65	33.34	33.63	210991
2007-05-29	33.58	33.90	33.52	33.85	194926
2007-05-30	33.63	33.95	33.50	33.95	178984
2007-05-31	33.99	34.08	33.75	33.88	279944
2007-06-01	34.00	34.35	33.95	34.33	609026
2007-06-04	34.25	34.47	34.02	34.42	215373
2007-06-05	34.18	34.30	33.90	34.09	228558
2007-06-06	33.89	34.03	33.68	33.83	226981
2007-06-07	33.69	33.78	33.30	33.34	287606
2007-06-08	33.24	33.96	33.22	33.94	187300
2007-06-11	33.80	33.93	33.42	33.93	373905
2007-06-12	33.72	34.03	33.38	33.40	442896
2007-06-13	33.47	33.88	33.24	33.79	257085
2007-06-14	33.79	33.99	33.48	33.54	188305
2007-06-15	33.95	34.28	33.76	34.15	481371
2007-06-18	34.16	34.38	33.88	34.23	155879
2007-06-19	34.12	34.42	33.95	34.30	170256
2007-06-20	34.43	34.43	33.90	33.92	320770
2007-06-21	33.85	34.03	33.48	33.89	201911
2007-06-22	33.74	33.79	33.39	33.54	620878
2007-06-25	33.47	34.01	33.38	33.39	249517
2007-06-26	33.50	33.74	33.28	33.47	207982
2007-06-27	33.28	33.98	33.25	33.94	151074
2007-06-28	33.98	34.38	33.64	34.04	136163
2007-06-29	34.19	34.29	33.52	33.54	222439
2007-07-02	33.75	34.05	33.66	33.97	125772
2007-07-03	33.93	34.21	33.78	34.18	74877
2007-07-05	34.08	34.18	33.77	34.04	89090
2007-07-06	33.96	34.39	33.82	34.26	138951
2007-07-09	34.21	34.25	33.80	33.83	197081
2007-07-10	33.79	33.79	33.07	33.07	279817
2007-07-11	33.10	33.29	32.94	33.05	283452
2007-07-12	33.16	33.75	33.10	33.75	214196
2007-07-13	33.80	33.83	33.48	33.50	131966
2007-07-16	33.47	33.60	33.12	33.25	132378
2007-07-17	33.28	33.62	33.14	33.30	139511
2007-07-18	33.21	33.21	32.41	32.75	303156
2007-07-19	32.80	33.33	32.69	32.90	300423
2007-07-20	32.83	32.90	31.53	31.85	445780
2007-07-23	31.92	32.28	31.50	31.54	281022
2007-07-24	31.40	31.40	30.02	30.13	544891
2007-07-25	30.33	30.78	30.01	30.59	462510
2007-07-26	30.19	30.41	29.69	30.10	477378
2007-07-27	30.75	31.45	30.11	30.60	571405
2007-07-30	30.60	31.77	30.16	31.41	532303
2007-07-31	31.62	31.79	30.61	30.61	380734
2007-08-01	30.41	31.04	29.74	30.67	700049
2007-08-02	30.80	31.26	30.50	31.05	387139
2007-08-03	31.09	31.11	29.87	29.87	434634
2007-08-06	29.97	31.80	29.77	31.67	562058
2007-08-07	31.56	33.06	31.21	32.62	699778
2007-08-08	32.87	34.80	32.87	34.33	802042
2007-08-09	33.67	36.08	33.67	35.55	1023599
2007-08-10	34.96	34.98	33.24	33.85	891990
2007-08-13	34.10	34.43	32.24	32.74	511042
2007-08-14	32.60	32.98	31.90	31.94	472015
2007-08-15	31.86	33.92	31.86	32.03	499878
2007-08-16	31.97	34.40	31.89	33.70	970295
2007-08-17	34.90	35.98	34.63	35.48	1037367
2007-08-20	35.50	35.86	34.75	35.28	439588
2007-08-21	35.17	35.96	34.88	35.58	273932
2007-08-22	34.57	35.82	34.30	35.21	665919
2007-08-23	34.37	34.82	33.04	33.10	646687
2007-08-24	33.09	33.67	32.55	33.63	389566
2007-08-27	33.67	33.67	32.97	33.10	243332
2007-08-28	32.81	32.81	32.20	32.20	330597
2007-08-29	32.33	33.25	32.13	33.24	253292
2007-08-30	32.90	33.42	32.22	32.58	448803
2007-08-31	32.89	33.20	32.17	32.51	397090
2007-09-04	32.35	33.19	32.35	32.91	140727
2007-09-05	32.79	33.06	32.20	32.27	205108
2007-09-06	32.32	32.67	32.14	32.53	136572
2007-09-07	32.21	32.40	31.69	31.80	266096
2007-09-10	31.99	32.22	30.88	31.46	195380
2007-09-11	31.60	32.11	31.24	31.99	186150
2007-09-12	31.96	31.96	31.26	31.52	306837
2007-09-13	31.72	32.01	31.16	31.46	295517
2007-09-14	31.25	31.46	30.99	31.40	316774
2007-09-17	31.30	31.43	31.08	31.17	534870
2007-09-18	31.36	33.02	31.14	33.02	365526
2007-09-19	33.29	33.66	33.02	33.24	322806
2007-09-20	33.14	33.48	32.65	32.94	170536
2007-09-21	33.25	33.25	32.60	32.87	668445
2007-09-24	32.93	33.03	32.16	32.26	152783
2007-09-25	32.70	32.70	31.72	32.63	234594
2007-09-26	32.86	33.33	32.60	32.97	132639
2007-09-27	33.15	33.30	32.61	32.93	195516
2007-09-28	32.84	32.88	32.05	32.21	325837
2007-10-01	32.17	33.13	32.02	33.13	207558
2007-10-02	32.98	33.59	32.96	33.52	127109
2007-10-03	33.28	33.50	32.86	32.97	148684
2007-10-04	33.19	33.44	32.99	33.16	112282
2007-10-05	33.49	33.75	32.98	33.38	277043
2007-10-08	33.49	40.52	33.23	33.60	828787
2007-10-09	33.64	33.78	32.97	33.41	369363
2007-10-10	33.30	33.43	32.79	32.87	224529
2007-10-11	33.01	33.42	32.45	32.79	248011
2007-10-12	32.79	33.26	32.44	32.49	156435
2007-10-15	32.38	32.69	31.38	31.67	319672
2007-10-16	31.73	31.90	30.76	30.79	310660
2007-10-17	30.79	31.49	30.02	30.57	304880
2007-10-18	30.54	30.58	29.89	30.31	235972
2007-10-19	30.30	30.30	29.29	29.36	413769
2007-10-22	28.52	28.61	27.00	27.49	702009
2007-10-23	27.66	28.01	27.04	27.92	554406
2007-10-24	27.66	28.14	27.00	28.06	617323
2007-10-25	28.50	29.55	28.28	28.73	571200
2007-10-26	29.22	30.00	28.37	29.97	644861
2007-10-29	30.03	30.30	29.75	29.95	421876
2007-10-30	29.92	30.55	29.73	30.36	428000
2007-10-31	30.65	31.35	30.15	30.97	565443
2007-11-01	31.12	31.12	29.41	29.45	478870
2007-11-02	29.70	29.70	28.10	28.44	761024
2007-11-05	28.01	28.63	27.90	28.45	380069
2007-11-06	28.58	28.84	27.90	28.75	503470
2007-11-07	28.57	28.57	27.27	27.28	338567
2007-11-08	27.56	28.35	27.03	28.28	619501
2007-11-09	28.02	29.26	27.55	28.82	473809
2007-11-12	28.68	29.75	28.43	29.09	389701
2007-11-13	29.23	30.62	29.17	30.45	417187
2007-11-14	30.62	30.89	29.54	29.68	417271
2007-11-15	29.52	29.69	28.43	28.69	424206
2007-11-16	28.74	28.85	27.99	28.48	473594
2007-11-19	28.16	28.27	27.37	27.44	709076
2007-11-20	27.33	27.80	26.56	27.27	612718
2007-11-21	27.14	28.49	26.84	27.37	1382790
2007-11-23	27.70	28.71	27.70	28.32	238818
2007-11-26	28.20	28.46	26.51	26.54	404839
2007-11-27	26.72	27.65	26.60	27.46	590066
2007-11-28	27.85	28.69	27.36	28.45	809960
2007-11-29	28.34	28.36	27.77	28.28	520577
2007-11-30	29.00	29.95	28.84	28.98	638993
2007-12-03	29.10	29.25	28.43	28.71	358071
2007-12-04	28.49	28.58	28.00	28.31	311507
2007-12-05	28.48	29.09	28.42	29.03	300861
2007-12-06	28.96	30.44	28.91	30.44	469988
2007-12-07	30.49	30.87	29.74	30.00	339398
2007-12-10	30.02	30.85	29.91	30.67	206137
2007-12-11	30.81	30.85	28.29	28.57	769920
2007-12-12	28.89	29.59	27.50	27.84	719759
2007-12-13	27.69	27.69	26.85	27.09	758409
2007-12-14	26.80	27.23	26.53	26.55	365583
2007-12-17	26.38	26.86	26.11	26.26	432648
2007-12-18	26.56	27.23	26.29	26.98	598252
2007-12-19	26.87	27.01	26.09	26.36	458897
2007-12-20	26.52	26.89	25.90	26.89	532470
2007-12-21	27.47	27.83	27.13	27.78	1077293
2007-12-24	27.66	28.49	27.66	28.43	181708
2007-12-26	28.17	28.85	28.17	28.65	417053
2007-12-27	28.61	28.61	26.93	26.93	388986
2007-12-28	27.18	27.51	26.59	26.59	208729
2007-12-31	26.50	26.90	26.18	26.49	405192
2008-01-02	26.38	26.42	25.29	25.58	481363
2008-01-03	25.73	25.91	24.69	24.75	702040
2008-01-04	24.47	24.60	23.68	23.78	916517
2008-01-07	24.15	24.75	23.73	24.10	1052232
2008-01-08	24.25	24.60	22.90	22.93	527180
2008-01-09	22.86	23.54	22.46	23.49	911698
2008-01-10	23.27	24.22	22.99	23.84	854097
2008-01-11	23.55	24.20	22.91	23.54	703945
2008-01-14	23.75	23.99	23.01	23.41	529200
2008-01-15	23.01	23.25	22.39	22.70	841730
2008-01-16	22.65	24.03	22.56	23.47	727098
2008-01-17	23.61	23.61	22.42	23.00	1218997
2008-01-18	23.01	23.50	22.20	22.61	969744
2008-01-22	21.81	24.00	20.54	23.12	706544
2008-01-23	22.51	25.90	22.19	25.71	1175361
2008-01-24	25.40	25.85	24.81	25.42	831468
2008-01-25	25.20	25.86	23.80	23.95	846412
2008-01-28	23.36	24.61	22.88	24.53	669128
2008-01-29	24.63	24.96	23.78	24.20	997474
2008-01-30	24.11	25.29	23.77	24.18	505675
2008-01-31	23.86	26.12	22.37	25.93	1293092
2008-02-01	26.08	27.44	26.00	27.40	1166730
2008-02-04	27.40	27.71	27.00	27.61	1330326
2008-02-05	26.89	27.84	26.19	26.26	1070625
2008-02-06	26.45	26.59	25.59	25.59	412682
2008-02-07	25.39	26.14	24.79	25.71	664007
2008-02-08	25.87	26.08	24.13	24.88	970578
2008-02-11	24.78	24.89	24.05	24.26	475333
2008-02-12	24.55	25.45	24.47	24.97	594149
2008-02-13	25.23	25.59	24.52	25.11	386008
2008-02-14	25.15	25.27	24.26	24.35	472859
2008-02-15	24.41	24.41	23.67	24.33	562241
2008-02-19	24.63	24.73	23.62	23.66	411805
2008-02-20	23.50	24.61	23.33	24.41	358126
2008-02-21	24.60	24.77	23.34	23.37	446706
2008-02-22	23.48	23.64	22.75	23.55	565349
2008-02-25	23.50	24.14	23.01	24.04	370222
2008-02-26	23.92	24.67	23.81	24.22	291930
2008-02-27	23.97	24.57	23.68	23.78	368484
2008-02-28	23.61	23.66	22.62	22.83	673534
2008-02-29	22.55	22.85	21.86	21.92	538348
2008-03-03	21.88	22.04	21.23	21.57	475745
2008-03-04	21.31	21.51	20.74	21.30	861570
2008-03-05	21.41	21.73	20.90	21.00	533694
2008-03-06	20.85	20.94	20.23	20.23	618381
2008-03-07	20.25	21.21	20.25	20.78	556121
2008-03-10	20.85	21.32	20.50	20.70	551299
2008-03-11	21.22	22.49	21.05	22.49	806737
2008-03-12	22.55	23.04	21.74	21.74	914716
2008-03-13	21.39	22.54	21.15	22.22	858883
2008-03-14	22.45	22.45	21.17	21.44	963829
2008-03-17	21.14	21.44	20.28	20.91	842562
2008-03-18	21.49	22.17	20.97	22.17	600203
2008-03-19	22.22	22.65	21.69	21.69	530957
2008-03-20	21.90	23.13	21.55	23.09	1198120
2008-03-24	23.04	24.28	23.04	23.46	450741
2008-03-25	23.43	23.76	22.73	23.25	423562
2008-03-26	23.20	23.24	22.12	22.29	307290
2008-03-27	22.34	22.59	21.52	21.65	529848
2008-03-28	21.65	22.04	20.33	20.36	636837
2008-03-31	20.50	21.28	20.25	20.73	731991
2008-04-01	21.05	21.44	20.86	21.44	939607
2008-04-02	21.37	22.09	21.18	21.94	618861
2008-04-03	21.75	22.00	21.18	21.30	496017
2008-04-04	21.27	21.30	19.81	19.88	1107586
2008-04-07	19.97	20.44	19.29	19.34	1265831
2008-04-08	19.30	19.36	18.35	18.52	1153213
2008-04-09	18.55	18.94	17.50	17.51	946642
2008-04-10	17.47	17.64	17.02	17.51	1885433
2008-04-11	17.42	17.79	17.18	17.22	1454717
2008-04-14	17.18	17.31	16.47	16.50	858669
2008-04-15	16.60	16.92	16.51	16.66	660277
2008-04-16	16.75	16.96	16.27	16.41	1766755
2008-04-17	16.28	16.56	16.00	16.01	1219847
2008-04-18	16.70	19.07	16.67	17.70	3021609
2008-04-21	17.53	19.17	16.71	16.94	1392849
2008-04-22	16.76	17.11	16.58	17.00	1097582
2008-04-23	17.04	17.18	16.65	16.81	911817
2008-04-24	16.79	17.70	16.79	17.40	844676
2008-04-25	17.71	17.88	16.97	17.17	851493
2008-04-28	17.17	17.73	17.01	17.59	512249
2008-04-29	17.53	17.65	17.19	17.37	943716
2008-04-30	17.48	17.85	17.02	17.05	759402
2008-05-01	17.10	18.30	17.06	18.08	822657
2008-05-02	18.31	18.44	17.54	17.57	792207
2008-05-05	17.57	17.65	17.05	17.16	559713
2008-05-06	17.10	17.47	16.84	16.97	811425
2008-05-07	17.00	17.31	16.52	16.55	792434
2008-05-08	16.67	16.84	16.25	16.36	557612
2008-05-09	16.16	16.39	16.08	16.10	647247
2008-05-12	16.22	16.60	16.22	16.51	586786
2008-05-13	16.49	16.78	16.40	16.48	688372
2008-05-14	16.56	16.70	16.22	16.30	504324
2008-05-15	16.37	16.40	15.75	15.92	788830
2008-05-16	16.06	16.24	15.51	15.60	672786
2008-05-19	15.69	15.85	15.35	15.36	739644
2008-05-20	15.31	15.63	15.18	15.60	832177
2008-05-21	15.60	15.88	15.29	15.45	633222
2008-05-22	15.54	16.30	15.40	15.98	843110
2008-05-23	15.87	16.01	15.57	15.63	601211
2008-05-27	15.70	16.19	15.55	15.76	530265
2008-05-28	15.98	15.98	15.18	15.43	470458
2008-05-29	15.27	15.85	15.27	15.69	958915
2008-05-30	15.68	15.71	15.23	15.38	703831
2008-06-02	15.40	15.57	14.76	14.93	510507
2008-06-03	15.00	15.26	14.59	14.84	645763
2008-06-04	14.76	15.11	14.63	14.66	821486
2008-06-05	14.66	15.03	14.57	14.98	509488
2008-06-06	14.82	14.82	14.45	14.75	1278593
2008-06-09	14.72	15.01	14.54	14.95	2615475
2008-06-10	14.86	15.28	14.66	14.69	1280087
2008-06-11	14.60	14.97	14.03	14.03	1359581
2008-06-12	14.09	14.64	13.70	13.81	760046
2008-06-13	13.97	14.19	12.75	13.11	1346982
2008-06-16	13.09	13.91	13.00	13.77	1039497
2008-06-17	13.80	14.00	13.33	13.38	848008
2008-06-18	12.96	13.00	11.22	11.40	2431198
2008-06-19	11.45	11.76	10.84	11.54	1808431
2008-06-20	11.45	11.83	11.20	11.64	1783894
2008-06-23	11.63	11.80	10.78	10.80	1021337
2008-06-24	10.74	11.18	10.50	10.69	1464945
2008-06-25	10.61	11.45	10.60	11.05	1509254
2008-06-26	11.04	11.33	10.76	11.13	2298950
2008-06-27	11.06	11.29	10.83	11.05	1702028
2008-06-30	11.05	11.28	10.67	10.87	1355495
2008-07-01	10.76	11.07	10.57	11.01	1411120
2008-07-02	11.23	11.70	10.87	10.88	1108036
2008-07-03	10.94	11.25	10.50	10.78	607663
2008-07-07	11.14	11.14	10.36	10.49	831653
2008-07-08	10.56	11.50	10.41	11.34	1066644
2008-07-09	11.75	11.86	11.00	11.20	1099748
2008-07-10	11.12	11.95	10.77	11.58	934570
2008-07-11	11.36	11.84	10.81	11.35	1193519
2008-07-14	11.46	11.95	10.70	10.93	1037529
2008-07-15	10.79	11.29	9.75	10.50	1080873
2008-07-16	10.58	12.49	10.34	12.46	770270
2008-07-17	12.52	18.38	12.45	15.42	1577844
2008-07-18	16.26	16.32	15.01	15.70	794308
2008-07-21	15.71	17.18	15.31	17.07	874326
2008-07-22	16.50	17.18	14.80	16.75	1226802
2008-07-23	16.67	17.67	16.11	17.45	1117102
2008-07-24	17.34	17.37	15.90	16.36	723505
2008-07-25	16.50	17.15	15.49	15.61	991269
2008-07-28	16.08	16.08	14.77	14.85	574995
2008-07-29	14.91	16.15	14.62	16.14	634135
2008-07-30	16.25	16.61	15.65	16.01	842430
2008-07-31	15.78	16.26	15.66	15.94	657117
2008-08-01	15.97	17.00	15.53	16.54	780302
2008-08-04	16.90	16.95	15.73	16.40	605864
2008-08-05	16.75	17.91	16.35	17.85	977839
2008-08-06	17.87	18.55	17.42	18.45	648428
2008-08-07	18.36	19.00	18.05	18.83	1043297
2008-08-08	18.73	20.06	18.65	20.06	888900
2008-08-11	20.01	23.49	20.00	23.12	1474966
2008-08-12	23.00	23.08	21.69	22.28	1357238
2008-08-13	22.16	22.16	20.02	20.44	1300725
2008-08-14	20.15	20.95	19.78	20.57	698491
2008-08-15	21.87	22.50	20.26	20.57	895992
2008-08-18	20.53	20.53	19.17	19.47	515859
2008-08-19	19.39	19.45	18.60	18.96	464753
2008-08-20	19.03	19.22	18.13	18.66	476338
2008-08-21	18.24	18.53	17.73	18.10	503836
2008-08-22	18.25	18.97	18.08	18.70	529807
2008-08-25	18.65	18.72	17.86	17.95	334665
2008-08-26	17.89	18.44	17.49	18.07	538043
2008-08-27	18.03	19.00	17.82	18.69	507244
2008-08-28	18.75	19.38	18.24	19.18	395951
2008-08-29	19.17	19.57	18.70	19.36	417124
2008-09-02	19.84	20.64	19.44	20.58	841284
2008-09-03	20.74	21.60	20.54	21.60	653797
2008-09-04	21.52	21.81	21.12	21.38	613583
2008-09-05	21.20	22.00	20.56	21.82	658255
2008-09-08	22.91	30.20	22.63	23.58	1497849
2008-09-09	22.54	24.00	22.48	22.64	977040
2008-09-10	23.16	23.46	21.08	22.34	588294
2008-09-11	21.97	22.97	21.27	22.56	731576
2008-09-12	22.07	24.47	21.89	23.90	613419
2008-09-15	23.18	24.00	22.74	23.23	777332
2008-09-16	23.31	26.40	22.92	26.15	1304429
2008-09-17	25.29	26.72	24.65	25.33	1269672
2008-09-18	25.47	31.99	25.32	29.02	2633642
2008-09-19	34.24	35.00	26.50	29.25	1850316
2008-09-22	30.00	30.00	24.42	24.42	526545
2008-09-23	25.95	25.95	23.91	24.86	383878
2008-09-24	24.86	25.90	24.54	25.05	503748
2008-09-25	28.74	29.25	25.50	25.71	328237
2008-09-26	24.97	25.50	24.00	25.23	479058
2008-09-29	25.22	26.00	23.00	23.40	412820
2008-09-30	24.40	25.00	23.50	23.80	418323
2008-10-01	24.13	25.00	23.35	24.98	421442
2008-10-02	25.33	28.00	24.39	24.92	391470
2008-10-03	25.68	26.50	23.25	23.25	297497
2008-10-06	22.80	24.84	19.57	24.61	622491
2008-10-07	24.49	24.49	20.50	20.72	494999
2008-10-08	20.42	21.88	19.50	19.57	376568
2008-10-09	19.39	20.24	16.40	16.48	980888
2008-10-10	16.00	20.40	15.00	19.03	888382
2008-10-13	20.08	20.92	18.26	20.67	476422
2008-10-14	20.76	23.50	20.76	22.05	795464
2008-10-15	21.79	21.99	19.32	19.53	586456
2008-10-16	19.63	21.40	18.01	21.08	491262
2008-10-17	20.31	22.00	19.56	19.75	501471
2008-10-20	19.88	21.27	19.64	21.00	239600
2008-10-21	20.42	21.77	19.98	20.19	575619
2008-10-22	20.37	20.68	19.08	19.38	467062
2008-10-23	19.52	19.74	16.64	18.27	697269
2008-10-24	17.14	18.88	16.97	16.99	555707
2008-10-27	17.97	18.79	16.86	18.18	665066
2008-10-28	18.49	21.75	18.08	21.71	600452
2008-10-29	21.57	22.65	20.59	21.63	690814
2008-10-30	22.25	23.99	21.26	23.78	503311
2008-10-31	23.75	24.50	23.06	24.48	524116
2008-11-03	24.25	24.68	23.16	24.00	384991
2008-11-04	24.12	24.87	23.49	24.84	455741
2008-11-05	24.63	24.72	21.71	21.88	493857
2008-11-06	21.75	22.28	20.50	20.91	495490
2008-11-07	21.06	21.42	20.31	21.35	409282
2008-11-10	21.53	22.38	20.02	20.27	363162
2008-11-11	20.11	21.08	19.90	20.37	339224
2008-11-12	20.23	20.50	18.43	18.79	464635
2008-11-13	18.86	21.38	17.80	20.97	678515
2008-11-14	20.73	21.97	19.85	20.18	487818
2008-11-17	20.00	20.39	19.31	19.60	356462
2008-11-18	19.61	20.36	17.71	18.72	624388
2008-11-19	18.64	19.38	17.17	17.21	458411
2008-11-20	17.04	18.21	15.98	15.98	672877
2008-11-21	16.29	17.78	15.15	17.64	960329
2008-11-24	18.07	20.96	17.73	20.59	738509
2008-11-25	20.05	20.59	18.42	19.99	591936
2008-11-26	19.51	20.71	19.30	20.51	498827
2008-11-28	20.35	20.52	19.53	20.52	222770
2008-12-01	20.15	20.39	16.15	16.16	718141
2008-12-02	16.54	18.50	16.39	18.44	608152
2008-12-03	17.99	19.71	17.38	19.58	663282
2008-12-04	19.31	20.49	18.18	18.78	571102
2008-12-05	18.41	20.49	17.53	20.48	686278
2008-12-08	20.50	21.50	19.84	21.34	747543
2008-12-09	21.24	22.07	19.85	19.96	564021
2008-12-10	19.71	20.79	18.91	19.78	360064
2008-12-11	19.56	19.97	18.00	18.08	466384
2008-12-12	17.98	19.54	17.91	19.42	521088
2008-12-15	19.49	19.50	18.30	19.08	335053
2008-12-16	19.52	21.43	19.36	21.43	667383
2008-12-17	20.98	21.90	20.27	21.70	498084
2008-12-18	21.69	22.00	21.16	21.51	361749
2008-12-19	22.47	22.50	21.36	22.12	950394
2008-12-22	22.84	22.89	21.06	21.84	571327
2008-12-23	21.96	22.49	21.31	22.31	349135
2008-12-24	22.27	22.40	21.96	22.20	114608
2008-12-26	22.21	23.00	21.48	22.87	320750
2008-12-29	22.81	22.98	21.70	22.21	240143
2008-12-30	21.57	23.19	21.57	22.70	357792
2008-12-31	23.01	24.00	22.71	23.75	728829
2009-01-02	23.87	23.95	23.13	23.32	310194
2009-01-05	22.31	22.35	21.28	21.74	606222
2009-01-06	21.79	22.09	20.72	20.85	635474
2009-01-07	20.76	20.82	19.26	19.52	560524
2009-01-08	19.47	19.82	18.80	19.25	692380
2009-01-09	19.12	19.22	18.42	18.49	651132
2009-01-12	18.10	18.71	17.91	18.40	658629
2009-01-13	18.31	18.80	18.12	18.63	802532
2009-01-14	18.27	18.67	17.10	17.10	721415
2009-01-15	17.15	17.40	16.34	16.97	919618
2009-01-16	17.24	17.24	16.20	16.35	1121343
2009-01-20	16.23	16.33	14.26	14.38	1358816
2009-01-21	14.25	15.65	14.04	15.58	1050064
2009-01-22	15.31	15.38	14.20	14.21	648446
2009-01-23	14.43	14.45	13.48	13.89	1022908
2009-01-26	13.89	14.49	13.42	13.56	621471
2009-01-27	13.60	13.95	13.10	13.27	993805
2009-01-28	13.89	14.02	13.41	13.99	1437501
2009-01-29	13.83	13.98	13.17	13.17	924147
2009-01-30	13.34	13.50	12.60	12.70	898108
2009-02-02	12.44	12.74	12.14	12.59	515599
2009-02-03	12.84	13.04	11.86	11.98	625769
2009-02-04	12.06	12.67	11.65	11.66	518319
2009-02-05	11.60	12.10	11.27	11.79	695099
2009-02-06	11.86	12.94	11.82	12.60	900268
2009-02-09	12.59	12.99	12.45	12.50	345714
2009-02-10	12.43	12.78	11.00	11.01	794677
2009-02-11	11.12	11.90	10.77	11.13	663443
2009-02-12	10.92	11.08	10.25	10.63	795340
2009-02-13	10.68	10.84	10.37	10.39	503715
2009-02-17	10.18	10.18	9.55	9.55	737483
2009-02-18	9.79	9.95	9.36	9.49	965104
2009-02-19	9.62	9.62	8.66	8.69	682441
2009-02-20	8.50	9.34	8.28	8.94	1106921
2009-02-23	9.01	9.26	8.40	8.42	815955
2009-02-24	8.57	9.35	8.35	9.32	808693
2009-02-25	9.21	10.19	8.92	9.87	1278207
2009-02-26	9.72	11.05	9.72	10.21	867797
2009-02-27	10.02	10.32	9.72	9.72	597812
2009-03-02	9.50	9.55	9.01	9.13	627213
2009-03-03	9.33	9.46	8.29	8.36	807782
2009-03-04	8.54	8.66	8.10	8.27	611038
2009-03-05	8.06	8.16	7.21	7.50	1311793
2009-03-06	7.59	8.11	7.50	8.08	1224201
2009-03-09	7.93	8.31	7.68	7.76	1124891
2009-03-10	8.03	9.56	8.03	9.56	1445828
2009-03-11	9.65	9.92	8.79	9.19	1741448
2009-03-12	8.64	10.42	8.64	10.37	1179784
2009-03-13	10.30	10.63	10.06	10.24	787565
2009-03-16	10.41	10.78	9.92	9.94	596660
2009-03-17	9.96	10.61	9.83	10.61	606178
2009-03-18	10.50	11.60	10.31	11.44	881021
2009-03-19	11.57	11.59	10.62	10.76	701905
2009-03-20	10.92	10.99	10.05	10.15	696627
2009-03-23	10.35	12.01	10.29	11.91	782171
2009-03-24	11.65	11.89	10.69	10.72	649161
2009-03-25	10.80	11.48	10.31	11.19	765626
2009-03-26	11.36	11.42	10.81	11.32	503443
2009-03-27	11.05	11.37	10.73	10.73	464046
2009-03-30	10.23	10.40	9.86	9.86	383085
2009-03-31	10.24	10.65	10.00	10.43	651062
2009-04-01	10.14	10.94	9.89	10.67	366691
2009-04-02	11.22	11.82	11.00	11.78	776650
2009-04-03	11.83	11.96	11.44	11.94	397506
2009-04-06	11.51	11.84	11.20	11.53	432267
2009-04-07	11.21	11.42	11.02	11.06	346964
2009-04-08	11.09	11.22	10.04	10.58	449539
2009-04-09	11.15	12.36	11.10	12.36	707594
2009-04-13	12.22	14.09	12.13	14.05	916674
2009-04-14	13.82	13.98	12.61	12.62	717056
2009-04-15	12.52	13.30	11.98	13.23	512681
2009-04-16	13.47	13.74	12.59	13.47	568204
2009-04-17	13.48	14.22	13.13	13.95	689351
2009-04-20	13.27	13.27	11.76	11.78	618798
2009-04-21	11.40	12.26	10.68	12.23	1032133
2009-04-22	12.01	12.76	11.40	11.57	712783
2009-04-23	11.66	11.84	10.66	10.78	1136780
2009-04-24	10.88	11.51	10.42	11.23	1348041
2009-04-27	11.49	11.49	10.49	10.59	831085
2009-04-28	10.42	10.87	10.26	10.59	589589
2009-04-29	10.75	11.30	10.75	11.26	634629
2009-04-30	11.39	11.80	11.13	11.22	997061
2009-05-01	11.22	11.35	10.81	10.86	480189
2009-05-04	11.00	12.22	11.00	12.20	1004987
2009-05-05	11.96	12.10	11.03	11.78	998504
2009-05-06	12.11	13.31	11.79	13.28	1268914
2009-05-07	13.60	14.00	12.40	12.63	775784
2009-05-08	13.79	16.19	12.88	16.00	2044024
2009-05-11	16.50	16.58	14.45	14.48	1350271
2009-05-12	15.78	15.91	13.50	13.98	1088488
2009-05-13	13.60	13.60	12.41	12.41	1022155
2009-05-14	12.37	12.65	12.01	12.38	828159
2009-05-15	12.12	12.43	11.75	11.86	535198
2009-05-18	12.01	12.77	12.01	12.69	683657
2009-05-19	12.50	12.73	12.01	12.01	517856
2009-05-20	12.21	12.74	11.45	11.48	827852
2009-05-21	11.45	11.55	10.51	10.80	1231804
2009-05-22	10.95	11.09	10.40	10.43	566388
2009-05-26	10.38	11.23	10.38	11.22	772403
2009-05-27	11.23	11.24	10.21	10.22	1110287
2009-05-28	10.32	10.47	9.95	10.13	803559
2009-05-29	10.05	10.36	9.95	10.36	500909
2009-06-01	10.50	10.92	10.33	10.56	649222
2009-06-02	10.53	10.67	10.28	10.49	514122
2009-06-03	10.29	10.60	10.15	10.18	419273
2009-06-04	10.30	10.59	10.01	10.58	410023
2009-06-05	10.63	10.78	10.00	10.09	769748
2009-06-08	10.10	10.17	9.97	10.07	488468
2009-06-09	10.21	10.21	9.90	10.02	396809
2009-06-10	10.18	10.20	9.81	10.01	602019
2009-06-11	10.12	10.40	10.00	10.02	661032
2009-06-12	10.02	10.38	10.02	10.37	489060
2009-06-15	10.27	10.37	9.79	9.84	754062
2009-06-16	9.84	9.88	9.36	9.57	727203
2009-06-17	9.52	9.57	9.00	9.25	583773
2009-06-18	9.23	9.49	9.10	9.42	265013
2009-06-19	9.51	9.80	9.34	9.50	937612
2009-06-22	9.42	9.53	9.12	9.15	572365
2009-06-23	9.27	9.55	9.07	9.31	543550
2009-06-24	9.37	9.57	9.20	9.28	592627
2009-06-25	9.20	9.53	9.05	9.53	466432
2009-06-26	9.49	9.71	9.29	9.63	1231187
2009-06-29	9.67	9.83	9.23	9.77	507983
2009-06-30	9.74	9.92	9.48	9.51	474844
2009-07-01	9.53	9.80	9.41	9.77	375145
2009-07-02	9.70	9.89	9.20	9.27	513104
2009-07-06	9.57	9.99	9.46	9.80	902182
2009-07-07	9.89	10.19	9.80	9.84	711520
2009-07-08	9.91	10.15	9.37	9.59	1039367
2009-07-09	9.70	9.93	9.51	9.53	358942
2009-07-10	9.48	9.62	9.13	9.41	597676
2009-07-13	9.53	9.93	9.43	9.93	573470
2009-07-14	9.89	9.96	9.64	9.86	539464
2009-07-15	9.90	10.18	9.77	10.01	960641
2009-07-16	9.68	10.54	9.60	10.39	1215505
2009-07-17	10.44	10.55	9.56	9.57	988202
2009-07-20	9.70	9.78	9.30	9.50	677251
2009-07-21	9.50	9.50	9.06	9.13	705930
2009-07-22	9.02	9.40	9.01	9.24	656590
2009-07-23	9.25	9.84	9.24	9.68	800171
2009-07-24	9.62	9.98	9.43	9.84	462203
2009-07-27	9.84	10.24	9.76	10.19	827022
2009-07-28	10.12	10.79	10.09	10.66	1046430
2009-07-29	10.67	10.95	10.39	10.70	964184
2009-07-30	9.97	10.18	9.22	9.48	2498856
2009-07-31	9.31	9.50	9.06	9.12	1353764
2009-08-03	9.27	9.30	9.00	9.02	1370592
2009-08-04	9.03	9.48	8.76	9.18	1556712
2009-08-05	9.50	9.93	9.40	9.74	1521345
2009-08-06	9.90	10.04	9.52	9.73	940286
2009-08-07	9.88	11.06	9.75	11.01	2055999
2009-08-10	11.00	11.93	10.80	11.46	1885059
2009-08-11	11.40	11.55	10.42	10.75	1183731
2009-08-12	10.64	11.09	10.51	10.80	834951
2009-08-13	10.88	11.00	10.51	10.72	645838
2009-08-14	10.61	10.69	10.11	10.26	732228
2009-08-17	10.00	10.09	9.65	9.83	625968
2009-08-18	9.76	9.88	9.68	9.71	784252
2009-08-19	9.55	9.97	9.52	9.71	587038
2009-08-20	9.70	9.99	9.65	9.90	798028
2009-08-21	10.05	10.24	9.90	10.14	686933
2009-08-24	10.20	10.32	9.81	9.90	590385
2009-08-25	9.96	10.03	9.71	9.74	502452
2009-08-26	9.65	10.03	9.62	9.70	681663
2009-08-27	9.62	9.69	9.33	9.62	762084
2009-08-28	9.58	9.70	9.35	9.49	727729
2009-08-31	9.39	9.40	9.16	9.24	903502
2009-09-01	9.20	9.35	8.80	8.81	990575
2009-09-02	8.81	8.95	8.58	8.62	1016100
2009-09-03	8.71	8.83	8.63	8.81	487678
2009-09-04	8.80	8.92	8.75	8.86	614816
2009-09-08	8.97	8.97	8.71	8.87	746883
2009-09-09	8.76	9.33	8.70	9.23	1376856
2009-09-10	9.43	9.48	9.20	9.27	910033
2009-09-11	9.34	9.52	9.25	9.31	910762
2009-09-14	9.26	9.37	9.10	9.25	774189
2009-09-15	9.27	9.46	9.02	9.33	660838
2009-09-16	9.34	9.87	9.34	9.75	1531079
2009-09-17	9.71	9.95	9.17	9.28	947892
2009-09-18	9.34	9.39	9.00	9.10	1174456
2009-09-21	9.01	9.15	8.86	8.89	789652
2009-09-22	8.97	9.02	8.80	8.84	728008
2009-09-23	8.90	8.94	8.73	8.74	835028
2009-09-24	8.74	8.86	8.41	8.43	1271765
2009-09-25	8.45	8.45	8.22	8.31	928907
2009-09-28	8.33	8.43	8.25	8.31	701717
2009-09-29	8.31	8.45	8.25	8.27	588012
2009-09-30	8.26	8.36	8.02	8.09	974969
2009-10-01	8.09	8.18	7.76	7.81	1217380
2009-10-02	7.75	7.95	7.64	7.90	1135533
2009-10-05	7.96	8.10	7.85	8.02	943245
2009-10-06	8.24	8.28	8.01	8.15	749675
2009-10-07	8.18	8.19	8.00	8.13	433684
2009-10-08	8.20	8.80	8.17	8.74	1792526
2009-10-09	9.00	9.21	8.65	9.18	2268221
2009-10-12	9.19	9.33	9.05	9.07	611572
2009-10-13	8.89	9.65	8.76	9.54	3137954
2009-10-14	10.06	10.25	9.74	10.06	9541909
2009-10-15	9.85	10.16	9.82	10.05	1972499
2009-10-16	9.98	10.09	9.87	10.01	1563015
2009-10-19	10.00	10.00	9.61	9.90	1374081
2009-10-20	9.87	9.89	9.55	9.63	1072053
2009-10-21	9.55	9.73	9.07	9.12	1310893
2009-10-22	9.12	9.60	9.05	9.57	873796
2009-10-23	9.62	9.63	9.08	9.08	1449381
2009-10-26	9.09	9.30	8.90	9.14	1023950
2009-10-27	9.22	9.48	9.14	9.29	1186720
2009-10-28	9.29	9.35	8.99	9.17	954487
2009-10-29	9.26	9.26	9.06	9.23	868694
2009-10-30	9.10	9.22	8.80	8.83	1666308
2009-11-02	8.93	8.98	8.26	8.44	1402191
2009-11-03	8.38	8.47	8.15	8.39	1056400
2009-11-04	8.45	8.58	7.75	7.80	2586335
2009-11-05	7.95	8.00	7.80	7.99	1336477
2009-11-06	7.92	7.95	7.80	7.87	1105600
2009-11-09	7.96	8.33	7.96	8.20	1431617
2009-11-10	8.12	8.21	7.76	7.93	1318471
2009-11-11	8.16	8.27	8.10	8.23	1548665
2009-11-12	8.24	8.31	7.93	7.94	933061
2009-11-13	7.90	8.03	7.83	7.89	978578
2009-11-16	8.31	8.49	8.16	8.20	1022906
2009-11-17	8.11	8.34	8.03	8.29	721042
2009-11-18	8.31	8.49	8.19	8.28	436203
2009-11-19	8.20	8.24	7.95	8.03	703995
2009-11-20	7.97	8.15	7.94	7.96	563389
2009-11-23	8.10	8.15	7.93	8.00	838715
2009-11-24	7.97	8.05	7.86	8.04	925925
2009-11-25	8.10	8.12	7.91	7.95	870234
2009-11-27	7.79	8.03	7.75	7.80	673398
2009-11-30	7.80	7.95	7.70	7.81	1098359
2009-12-01	7.84	7.94	7.74	7.76	793703
2009-12-02	7.74	7.88	7.70	7.70	1109384
2009-12-03	7.76	7.93	7.54	7.55	739095
2009-12-04	7.68	7.80	7.52	7.56	1193583
2009-12-07	7.53	7.60	7.37	7.50	877230
2009-12-08	7.40	7.57	7.35	7.45	575310
2009-12-09	7.41	7.53	7.36	7.49	661670
2009-12-10	7.54	7.54	7.40	7.46	539102
2009-12-11	7.50	7.55	7.44	7.54	660856
2009-12-14	7.60	7.65	7.46	7.57	732686
2009-12-15	7.52	7.65	7.46	7.55	840328
2009-12-16	7.57	7.70	7.48	7.57	704111
2009-12-17	7.55	7.69	7.47	7.55	639021
2009-12-18	7.32	7.45	6.91	7.27	5025551
2009-12-21	7.37	7.44	7.12	7.37	1073882
2009-12-22	7.37	7.63	7.36	7.60	793445
2009-12-23	7.60	7.82	7.40	7.45	721292
2009-12-24	7.48	7.56	7.38	7.52	296311
2009-12-28	7.50	7.58	7.40	7.45	709386
2009-12-29	7.40	7.73	7.40	7.68	836991
2009-12-30	7.60	7.72	7.51	7.56	590974
2009-12-31	7.58	7.69	7.55	7.55	487167
2010-01-04	7.65	8.20	7.61	8.20	1323323
2010-01-05	8.17	8.32	8.07	8.26	1236350
2010-01-06	8.23	8.44	8.11	8.42	800577
2010-01-07	8.42	8.99	8.37	8.88	1331850
2010-01-08	8.83	9.20	8.79	9.20	1069596
2010-01-11	9.19	9.20	8.91	9.06	933914
2010-01-12	8.94	9.08	8.90	9.02	581207
2010-01-13	9.02	9.15	8.76	9.11	688164
2010-01-14	9.10	9.59	9.00	9.53	956787
2010-01-15	9.54	9.55	9.12	9.47	1165995
2010-01-19	9.50	9.60	9.39	9.60	958403
2010-01-20	9.48	9.90	9.32	9.70	1391265
2010-01-21	9.61	10.49	9.61	10.38	2411910
2010-01-22	10.37	10.50	9.79	9.86	1410342
2010-01-25	9.98	10.12	9.67	9.89	598060
2010-01-26	9.83	10.28	9.75	9.84	1006441
2010-01-27	9.82	10.25	9.82	10.19	977734
2010-01-28	10.25	10.47	9.99	10.14	851005
2010-01-29	9.91	9.99	9.42	9.58	2146259
2010-02-01	9.59	9.60	9.22	9.34	869308
2010-02-02	9.68	9.74	9.31	9.56	11068755
2010-02-03	9.58	9.61	9.17	9.32	2516949
2010-02-04	9.21	9.30	8.92	9.00	2426805
2010-02-05	9.04	9.30	8.71	9.00	2559927
2010-02-08	8.86	9.04	8.78	8.85	760804
2010-02-09	9.00	9.08	8.84	9.00	1080453
2010-02-10	8.98	9.08	8.85	8.98	980660
2010-02-11	8.96	8.98	8.75	8.91	735176
2010-02-12	8.84	9.09	8.68	9.07	1137327
2010-02-16	9.07	9.36	9.01	9.36	777075
2010-02-17	9.40	9.44	9.20	9.37	685354
2010-02-18	9.39	9.52	9.29	9.47	636594
2010-02-19	9.48	9.64	9.40	9.64	1218611
2010-02-22	9.67	9.96	9.65	9.94	1645636
2010-02-23	9.93	9.99	9.63	9.69	1407935
2010-02-24	9.74	10.14	9.70	9.87	1383148
2010-02-25	9.68	9.92	9.60	9.88	1206739
2010-02-26	9.92	9.92	9.70	9.75	3305543
2010-03-01	9.76	9.92	9.62	9.75	818387
2010-03-02	9.77	9.87	9.68	9.79	891131
2010-03-03	9.85	9.95	9.72	9.80	1063293
2010-03-04	9.80	9.88	9.66	9.67	621168
2010-03-05	9.76	10.13	9.70	10.13	1976918
2010-03-08	10.10	10.17	10.04	10.06	1204728
2010-03-09	10.02	10.26	9.99	10.24	1068491
2010-03-10	10.26	10.86	10.26	10.83	1576779
2010-03-11	10.75	11.29	10.71	11.27	1186873
2010-03-12	11.30	11.35	11.00	11.12	1072144
2010-03-15	10.89	10.96	10.67	10.81	1033668
2010-03-16	10.80	11.07	10.71	11.06	913393
2010-03-17	11.07	11.62	10.85	11.54	1355612
2010-03-18	11.35	11.57	11.15	11.16	1118698
2010-03-19	11.24	11.38	10.82	11.10	2207922
2010-03-22	10.97	11.40	10.86	11.40	812639
2010-03-23	11.38	11.58	11.20	11.56	669050
2010-03-24	11.49	11.89	11.42	11.85	1038810
2010-03-25	11.90	12.20	11.76	11.78	1107894
2010-03-26	11.86	12.02	11.61	11.64	1003680
2010-03-29	11.73	11.76	11.33	11.57	714889
2010-03-30	11.56	11.67	11.23	11.35	684961
2010-03-31	11.26	11.75	11.21	11.62	1085189
2010-04-01	11.68	11.80	11.45	11.68	528885
2010-04-05	11.76	11.98	11.70	11.98	595846
2010-04-06	11.90	12.70	11.86	12.65	1150145
2010-04-07	12.58	12.83	12.47	12.62	977717
2010-04-08	12.54	12.91	12.46	12.89	619130
2010-04-09	12.90	12.94	12.61	12.92	988917
2010-04-12	12.95	12.98	12.81	12.95	556087
2010-04-13	12.96	12.99	12.74	12.87	500709
2010-04-14	12.99	13.40	12.93	13.38	770234
2010-04-15	13.38	13.79	13.26	13.71	739727
2010-04-16	13.67	13.73	13.11	13.13	1658517
2010-04-19	13.10	13.28	12.76	13.03	1113037
2010-04-20	13.10	13.23	12.90	13.06	1193327
2010-04-21	13.07	13.95	13.04	13.92	1286032
2010-04-22	13.73	14.60	13.61	14.49	1097465
2010-04-23	14.55	14.96	14.49	14.70	1114396
2010-04-26	14.42	14.68	14.04	14.05	922052
2010-04-27	14.00	14.32	13.56	13.71	1093549
2010-04-28	13.86	14.17	13.65	13.75	891722
2010-04-29	13.38	13.45	12.11	12.51	2892926
2010-04-30	12.58	12.88	12.31	12.33	1251402
2010-05-03	12.36	12.57	12.07	12.41	739482
2010-05-04	12.21	12.22	11.70	11.88	1203018
2010-05-05	11.71	12.64	11.70	12.54	1360742
2010-05-06	12.58	12.92	11.66	12.09	1199030
2010-05-07	12.06	12.38	11.72	11.92	1452194
2010-05-10	12.52	13.04	12.36	12.90	1114847
2010-05-11	12.75	13.37	12.62	13.05	1091547
2010-05-12	13.14	13.48	13.00	13.41	588334
2010-05-13	13.32	13.50	13.17	13.25	645140
2010-05-14	13.13	13.18	12.52	12.75	674669
2010-05-17	12.80	13.05	12.40	12.88	438535
2010-05-18	12.93	13.09	12.39	12.56	575443
2010-05-19	12.52	12.99	12.20	12.30	566580
2010-05-20	12.06	12.29	11.11	11.12	1874296
2010-05-21	10.98	11.69	10.98	11.68	1328494
2010-05-24	11.58	11.76	11.19	11.22	781245
2010-05-25	10.92	11.25	10.57	11.08	1689326
2010-05-26	11.20	11.49	10.88	11.04	900843
2010-05-27	11.28	11.44	11.01	11.30	1121607
2010-05-28	11.23	11.29	10.91	11.02	971947
2010-06-01	10.90	11.00	10.62	10.62	1083926
2010-06-02	10.65	11.25	10.62	11.25	731461
2010-06-03	11.23	11.33	10.96	11.27	871453
2010-06-04	10.98	11.12	10.37	10.38	880019
2010-06-07	10.40	10.74	10.27	10.51	1015644
2010-06-08	10.57	10.78	10.27	10.51	648717
2010-06-09	10.61	10.61	10.13	10.16	622992
2010-06-10	10.36	10.57	10.19	10.57	648619
2010-06-11	10.42	10.91	10.27	10.91	482110
2010-06-14	11.05	11.13	10.65	10.68	516581
2010-06-15	10.80	11.06	10.58	11.01	553537
2010-06-16	10.98	11.43	10.90	11.36	650753
2010-06-17	11.41	11.50	10.98	11.00	899515
2010-06-18	11.09	11.27	10.80	11.24	791975
2010-06-21	11.42	11.55	11.21	11.28	372823
2010-06-22	11.35	11.47	10.98	10.98	608609
2010-06-23	10.99	11.19	10.85	10.95	311333
2010-06-24	10.85	11.05	10.72	10.75	524215
2010-06-25	10.83	11.24	10.70	11.15	2284617
2010-06-28	11.11	11.24	10.81	10.94	440406
2010-06-29	10.74	10.85	10.31	10.34	714328
2010-06-30	10.33	10.66	10.26	10.33	797570
2010-07-01	10.31	10.54	9.94	10.28	1020333
2010-07-02	10.37	10.43	9.82	9.90	458827
2010-07-06	10.07	10.40	9.69	9.77	715020
2010-07-07	9.79	10.50	9.74	10.49	668481
2010-07-08	10.63	10.66	10.40	10.60	499131
2010-07-09	10.61	11.56	10.57	11.40	1058609
2010-07-12	11.35	11.41	11.09	11.26	331229
2010-07-13	11.42	11.99	11.35	11.92	922061
2010-07-14	11.85	11.85	11.46	11.60	361058
2010-07-15	11.58	11.64	11.18	11.54	432091
2010-07-16	11.42	11.60	10.91	11.05	995371
2010-07-19	11.04	11.17	10.62	10.86	410800
2010-07-20	10.66	10.98	10.51	10.96	411038
2010-07-21	11.09	11.20	10.35	10.36	494305
2010-07-22	10.59	11.27	10.59	11.23	615163
2010-07-23	11.14	11.38	10.93	11.33	857979
2010-07-26	11.28	11.87	11.09	11.81	492958
2010-07-27	11.95	12.40	11.84	12.28	1356884
2010-07-28	12.30	12.58	11.57	11.67	1657391
2010-07-29	11.88	11.91	11.35	11.58	595627
2010-07-30	11.32	11.84	11.29	11.76	562747
2010-08-02	11.98	12.22	11.80	12.21	598757
2010-08-03	12.13	12.25	11.92	11.99	614831
2010-08-04	12.02	12.34	11.96	12.15	444395
2010-08-05	12.04	12.18	11.75	11.83	572290
2010-08-06	11.65	11.87	11.56	11.84	397047
2010-08-09	11.96	12.02	11.69	12.00	314812
2010-08-10	11.81	11.98	11.62	11.76	523061
2010-08-11	11.53	11.59	11.00	11.05	718793
2010-08-12	10.86	11.05	10.72	10.84	635811
2010-08-13	10.77	10.84	10.44	10.46	522149
2010-08-16	10.41	10.70	10.35	10.57	358076
2010-08-17	10.73	10.83	10.49	10.66	324762
2010-08-18	10.61	10.74	10.47	10.55	332256
2010-08-19	10.50	10.61	10.03	10.24	710006
2010-08-20	10.16	10.25	9.81	10.17	663520
2010-08-23	10.28	10.54	9.82	9.82	717433
2010-08-24	9.80	10.02	9.54	9.81	728733
2010-08-25	9.72	9.95	9.55	9.87	423513
2010-08-26	9.95	10.12	9.61	9.67	424832
2010-08-27	9.77	10.03	9.55	10.03	708314
2010-08-30	9.93	10.03	9.38	9.39	589242
2010-08-31	9.38	9.65	9.32	9.57	473416
2010-09-01	9.68	9.96	9.65	9.93	571933
2010-09-02	9.90	10.05	9.74	9.93	337429
2010-09-03	10.10	10.28	10.04	10.18	362295
2010-09-07	10.13	10.13	9.81	9.86	424936
2010-09-08	9.90	10.23	9.76	10.06	275046
2010-09-09	10.23	10.69	10.14	10.62	582830
2010-09-10	10.63	10.92	10.59	10.88	686298
2010-09-13	11.00	11.42	10.92	11.39	660977
2010-09-14	11.38	11.47	11.19	11.35	499000
2010-09-15	11.29	11.78	11.11	11.59	630429
2010-09-16	11.59	11.70	11.31	11.40	492009
2010-09-17	11.53	11.93	11.40	11.84	1016800
2010-09-20	11.89	12.40	11.66	12.30	1287348
2010-09-21	12.31	12.69	12.15	12.46	1308201
2010-09-22	12.42	12.47	11.89	11.92	609713
2010-09-23	11.80	12.05	11.44	11.48	673315
2010-09-24	11.67	12.15	11.56	12.15	570859
2010-09-27	12.10	12.30	11.93	12.20	614769
2010-09-28	12.20	12.51	11.92	12.41	1126144
2010-09-29	12.30	12.40	12.06	12.15	745396
2010-09-30	12.30	12.49	11.89	11.89	1185027
2010-10-01	12.07	12.14	11.75	11.84	663333
2010-10-04	11.96	12.35	11.84	12.19	919481
2010-10-05	12.38	12.59	12.12	12.47	922561
2010-10-06	12.48	12.85	12.40	12.81	962563
2010-10-07	12.95	12.98	12.73	12.84	1174003
2010-10-08	12.86	12.98	12.67	12.89	476583
2010-10-11	12.92	12.95	12.76	12.84	786067
2010-10-12	12.83	13.04	12.70	13.03	706271
2010-10-13	13.07	13.38	12.95	12.96	1153184
2010-10-14	12.90	13.04	12.64	12.82	710795
2010-10-15	12.98	12.99	12.43	12.43	662530
2010-10-18	12.50	12.85	12.39	12.81	446426
2010-10-19	12.60	12.98	12.46	12.71	888199
2010-10-20	12.71	12.89	12.45	12.85	666432
2010-10-21	12.92	13.08	12.48	12.61	521830
2010-10-22	12.69	12.88	12.56	12.87	446824
2010-10-25	12.96	13.02	12.67	12.73	557328
2010-10-26	12.64	13.16	12.51	12.93	773187
2010-10-27	12.89	13.74	12.89	13.62	1601351
2010-10-28	13.79	13.99	13.55	13.75	1170150
2010-10-29	13.72	13.75	13.55	13.60	773892
2010-11-01	13.63	13.75	13.22	13.48	1100399
2010-11-02	13.61	13.86	13.59	13.86	838860
2010-11-03	13.86	14.22	13.74	13.98	824793
2010-11-04	14.18	14.50	14.01	14.30	1102200
2010-11-05	14.33	14.88	14.14	14.59	633731
2010-11-08	14.53	14.70	14.31	14.67	592284
2010-11-09	14.74	14.78	14.34	14.46	535585
2010-11-10	14.46	14.88	14.30	14.88	591842
2010-11-11	14.66	14.87	14.52	14.82	502531
2010-11-12	14.66	14.75	14.29	14.30	647285
2010-11-15	14.33	14.64	14.14	14.41	511565
2010-11-16	14.23	14.34	13.87	14.04	642531
2010-11-17	14.09	14.11	13.76	13.84	333777
2010-11-18	14.00	14.29	13.89	13.91	526454
2010-11-19	13.89	14.31	13.89	14.12	651075
2010-11-22	14.00	14.15	13.75	13.99	428433
2010-11-23	13.83	13.92	13.63	13.69	448677
2010-11-24	13.78	14.17	13.68	14.08	399908
2010-11-26	13.98	14.25	13.75	13.75	210532
2010-11-29	13.62	13.94	13.52	13.79	371017
2010-11-30	13.63	13.76	13.40	13.51	481517
2010-12-01	13.80	14.00	13.66	14.00	670500
2010-12-02	14.03	14.62	14.03	14.59	659886
2010-12-03	14.45	14.75	14.08	14.72	405908
2010-12-06	14.66	14.74	14.21	14.51	776684
2010-12-07	14.72	14.73	14.33	14.41	779249
2010-12-08	14.39	15.22	14.38	14.93	705689
2010-12-09	15.12	15.76	14.94	15.70	1078918
2010-12-10	15.76	16.06	15.44	16.05	561430
2010-12-13	16.10	16.45	15.80	16.22	659424
2010-12-14	15.90	15.94	15.25	15.36	1278100
2010-12-15	15.39	15.94	15.09	15.11	1129321
2010-12-16	15.20	15.50	15.11	15.32	624368
2010-12-17	15.26	15.50	15.19	15.25	2045093
2010-12-20	15.30	15.84	15.30	15.66	856598
2010-12-21	15.80	16.27	15.63	16.22	615826
2010-12-22	16.26	16.62	16.08	16.33	712219
2010-12-23	16.37	16.49	16.15	16.27	308534
2010-12-27	16.19	16.60	16.15	16.56	525840
2010-12-28	16.51	16.96	16.32	16.94	598151
2010-12-29	16.96	16.96	16.50	16.73	615997
2010-12-30	16.75	17.06	16.74	16.96	465640
2010-12-31	16.95	17.04	16.70	16.70	480339
2011-01-03	16.98	17.14	16.47	16.88	654349
2011-01-04	16.99	17.08	16.46	16.73	756233
2011-01-05	16.72	17.17	16.72	17.11	582366
2011-01-06	16.81	17.00	16.69	16.75	949192
2011-01-07	16.75	16.75	15.74	15.86	1169343
2011-01-10	15.74	16.52	15.40	16.40	803309
2011-01-11	16.52	16.68	16.28	16.43	411714
2011-01-12	16.71	16.87	16.33	16.42	512049
2011-01-13	16.44	16.65	16.27	16.32	465739
2011-01-14	16.38	17.38	16.37	17.31	1043398
2011-01-18	17.33	17.33	16.93	17.05	774692
2011-01-19	16.96	17.14	16.47	16.50	629862
2011-01-20	16.37	16.73	16.11	16.22	961669
2011-01-21	16.32	16.42	16.19	16.20	465938
2011-01-24	16.23	16.35	16.04	16.21	423022
2011-01-25	16.38	17.50	16.37	17.49	1692075
2011-01-26	17.61	18.26	17.43	17.76	1369384
2011-01-27	17.68	17.94	17.53	17.62	713122
2011-01-28	17.60	17.83	17.10	17.12	709937
2011-01-31	17.27	17.62	17.02	17.31	617551
2011-02-01	17.52	18.07	17.32	17.91	1033695
2011-02-02	17.83	18.20	17.80	17.97	472933
2011-02-03	17.97	18.24	17.84	18.15	432266
2011-02-04	18.20	18.26	17.93	18.07	457509
2011-02-07	18.18	18.82	18.06	18.56	786554
2011-02-08	18.58	18.72	18.37	18.62	318261
2011-02-09	18.51	18.66	18.35	18.58	448557
2011-02-10	18.42	18.65	18.28	18.49	433981
2011-02-11	18.33	18.88	18.27	18.85	333961
2011-02-14	18.86	18.93	18.72	18.87	211502
2011-02-15	18.76	18.98	18.55	18.64	334618
2011-02-16	18.74	18.87	18.52	18.64	252122
2011-02-17	18.65	18.65	18.32	18.52	305361
2011-02-18	18.66	18.88	18.50	18.79	387760
2011-02-22	18.50	18.78	18.00	18.02	399205
2011-02-23	18.07	18.31	17.55	17.65	473437
2011-02-24	17.62	17.68	17.03	17.26	838246
2011-02-25	17.34	17.83	17.27	17.77	538467
2011-02-28	17.85	18.03	17.55	17.71	461966
2011-03-01	17.81	17.81	16.98	17.06	433896
2011-03-02	17.09	17.49	16.88	17.43	648187
2011-03-03	17.58	18.36	17.58	17.90	1046887
2011-03-04	17.86	17.97	17.25	17.70	462386
2011-03-07	17.79	17.79	17.11	17.36	374004
2011-03-08	17.44	17.84	17.44	17.75	581684
2011-03-09	17.65	17.96	17.52	17.77	342146
2011-03-10	17.52	17.53	17.09	17.19	459270
2011-03-11	17.13	17.34	16.89	16.91	912234
2011-03-14	16.76	16.86	16.15	16.20	1140780
2011-03-15	15.84	16.25	15.70	16.14	634796
2011-03-16	16.09	16.09	15.58	15.64	615846
2011-03-17	15.88	15.98	15.70	15.77	413547
2011-03-18	15.97	16.08	15.74	15.90	980796
2011-03-21	16.20	16.52	16.04	16.51	439950
2011-03-22	16.48	16.58	15.99	16.06	1828006
2011-03-23	15.99	16.22	15.75	16.15	408929
2011-03-24	16.28	16.50	16.08	16.38	389248
2011-03-25	16.41	16.88	16.32	16.67	742895
2011-03-28	16.69	16.69	16.45	16.54	438236
2011-03-29	16.50	16.87	16.34	16.82	365731
2011-03-30	16.89	17.10	16.76	17.08	366380
2011-03-31	16.96	17.10	16.71	17.05	316167
2011-04-01	17.20	17.54	17.17	17.50	790241
2011-04-04	17.60	17.62	17.23	17.30	604117
2011-04-05	17.21	17.37	17.07	17.11	749112
2011-04-06	17.27	17.84	17.16	17.78	412410
2011-04-07	17.83	18.16	17.78	17.90	646724
2011-04-08	18.06	18.06	17.13	17.19	376865
2011-04-11	17.17	17.43	17.06	17.25	332098
2011-04-12	17.10	17.31	17.06	17.08	281032
2011-04-13	17.24	17.28	16.73	16.86	507006
2011-04-14	16.65	16.86	16.53	16.82	355261
2011-04-15	16.83	17.15	16.63	17.07	549344
2011-04-18	16.81	16.95	16.53	16.77	538168
2011-04-19	16.94	17.00	16.69	16.96	387188
2011-04-20	17.23	17.29	16.93	17.05	611994
2011-04-21	17.20	17.25	16.61	17.08	671354
2011-04-25	17.02	17.14	16.97	17.05	264812
2011-04-26	17.05	17.13	16.85	16.91	907646
2011-04-27	16.97	17.15	16.91	17.08	440893
2011-04-28	17.05	17.29	17.01	17.19	429460
2011-04-29	17.26	17.34	17.02	17.05	346791
2011-05-02	17.15	17.24	17.06	17.17	384227
2011-05-03	17.08	17.40	16.90	17.11	272791
2011-05-04	17.12	17.13	16.69	16.77	279865
2011-05-05	16.66	16.87	16.48	16.59	232061
2011-05-06	16.87	16.87	16.36	16.41	541297
2011-05-09	16.38	16.41	16.00	16.41	580439
2011-05-10	16.51	16.62	16.16	16.21	934452
2011-05-11	16.23	16.29	15.96	15.97	465787
2011-05-12	15.91	16.05	15.78	15.91	407479
2011-05-13	15.96	16.01	15.71	15.74	344786
2011-05-16	15.68	15.85	15.50	15.52	350568
2011-05-17	15.45	15.69	15.40	15.61	340985
2011-05-18	15.65	15.68	15.41	15.68	513977
2011-05-19	15.83	15.97	15.64	15.90	313373
2011-05-20	15.77	16.01	15.65	15.66	518125
2011-05-23	15.50	15.86	15.50	15.65	469651
2011-05-24	15.70	15.74	15.43	15.56	497961
2011-05-25	15.47	15.79	15.47	15.61	247723
2011-05-26	15.51	15.76	15.50	15.69	289415
2011-05-27	15.74	15.83	15.65	15.79	201928
2011-05-31	16.00	16.32	15.86	16.30	554962
2011-06-01	16.18	16.32	15.54	15.56	763136
2011-06-02	15.55	15.76	15.46	15.58	272100
2011-06-03	15.44	15.52	15.22	15.25	387050
2011-06-06	15.25	15.45	15.18	15.19	377404
2011-06-07	15.37	15.37	15.15	15.15	336467
2011-06-08	15.10	15.21	15.00	15.03	481152
2011-06-09	15.05	15.22	14.89	15.10	420281
2011-06-10	14.94	15.26	14.80	15.13	768595
2011-06-13	15.14	15.24	14.88	14.97	347748
2011-06-14	15.16	15.48	15.00	15.25	336249
2011-06-15	15.07	15.13	14.76	14.81	426589
2011-06-16	14.85	15.44	14.85	15.24	426382
2011-06-17	15.36	15.92	15.24	15.68	935391
2011-06-20	15.61	16.08	15.57	15.76	248144
2011-06-21	15.92	16.04	15.81	15.96	319798
2011-06-22	15.84	16.07	15.61	15.61	384325
2011-06-23	15.38	15.65	15.15	15.53	389734
2011-06-24	15.58	15.80	15.27	15.77	674027
2011-06-27	15.78	16.18	15.74	16.09	361492
2011-06-28	16.13	16.32	15.87	16.18	316541
2011-06-29	16.31	16.43	16.07	16.39	291047
2011-06-30	16.37	16.64	16.31	16.39	375051
2011-07-01	16.46	16.83	16.40	16.66	355604
2011-07-05	16.65	16.78	16.27	16.49	225707
2011-07-06	16.45	16.78	16.34	16.78	304479
2011-07-07	16.89	17.06	16.74	17.06	355527
2011-07-08	16.86	16.99	16.59	16.64	274339
2011-07-11	16.46	16.52	16.19	16.24	302592
2011-07-12	16.20	16.71	16.20	16.49	252854
2011-07-13	16.56	16.76	16.42	16.45	224194
2011-07-14	16.50	16.57	15.78	15.78	362916
2011-07-15	15.84	15.99	15.60	15.69	271246
2011-07-18	15.68	15.89	15.35	15.44	254893
2011-07-19	15.64	15.96	15.46	15.96	304284
2011-07-20	15.89	16.14	15.72	16.02	280092
2011-07-21	15.82	16.10	15.73	15.78	500571
2011-07-22	15.71	15.76	15.31	15.40	363794
2011-07-25	15.20	15.28	14.96	15.16	452150
2011-07-26	15.17	15.20	14.65	14.67	591307
2011-07-27	14.67	14.72	14.22	14.24	719761
2011-07-28	14.32	14.46	13.75	13.84	726573
2011-07-29	13.65	13.90	13.42	13.86	783659
2011-08-01	14.21	14.28	13.66	13.94	667422
2011-08-02	13.92	14.07	13.48	13.50	409796
2011-08-03	13.58	13.93	13.33	13.81	363017
2011-08-04	13.60	13.79	12.79	12.80	673082
2011-08-05	12.91	13.14	12.30	12.60	734441
2011-08-08	12.17	12.77	10.61	10.61	1192386
2011-08-09	10.85	11.50	10.01	11.25	1505734
2011-08-10	10.93	11.17	10.18	10.21	2445248
2011-08-11	10.28	11.73	10.25	11.44	1591899
2011-08-12	11.58	11.70	11.02	11.42	1308212
2011-08-15	11.92	12.88	11.91	12.57	1356398
2011-08-16	12.34	12.63	12.03	12.43	1059494
2011-08-17	12.50	12.64	12.21	12.42	534901
2011-08-18	11.95	12.14	11.50	11.61	1091465
2011-08-19	11.45	11.99	11.44	11.54	954440
2011-08-22	11.92	11.92	11.32	11.42	474386
2011-08-23	11.71	12.31	11.48	12.25	676156
2011-08-24	12.27	12.66	12.01	12.42	525638
2011-08-25	12.59	13.22	12.09	12.12	668197
2011-08-26	12.08	12.47	11.73	12.36	436731
2011-08-29	12.56	13.21	12.54	13.12	712036
2011-08-30	12.95	13.14	12.64	12.83	482118
2011-08-31	12.91	13.07	12.61	12.82	502064
2011-09-01	12.80	13.17	12.21	12.31	515266
2011-09-02	11.86	12.15	11.54	11.58	754319
2011-09-06	11.10	11.54	11.01	11.54	588714
2011-09-07	11.80	12.45	11.73	12.28	576394
2011-09-08	12.14	12.38	11.77	11.78	479214
2011-09-09	11.69	11.82	11.36	11.48	810796
2011-09-12	11.25	11.87	11.17	11.74	383645
2011-09-13	11.80	12.21	11.70	11.99	497858
2011-09-14	12.17	12.39	11.72	12.12	374244
2011-09-15	12.31	12.38	12.03	12.37	231542
2011-09-16	12.45	12.62	11.90	12.60	967264
2011-09-19	12.26	12.51	11.97	12.25	701721
2011-09-20	12.30	12.47	11.95	11.96	365692
2011-09-21	11.95	12.04	11.26	11.30	670887
2011-09-22	11.02	11.50	11.00	11.37	755506
2011-09-23	11.37	11.81	11.20	11.57	552917
2011-09-26	11.70	11.94	11.21	11.91	338190
2011-09-27	12.19	12.56	11.66	11.90	614982
2011-09-28	11.83	12.06	11.17	11.19	429007
2011-09-29	11.58	12.01	11.20	12.00	402477
2011-09-30	11.73	11.96	11.36	11.38	473659
2011-10-03	11.20	11.51	10.65	10.69	722346
2011-10-04	10.63	11.91	10.61	11.90	696758
2011-10-05	11.90	12.37	11.51	12.13	568586
2011-10-06	12.08	12.60	11.89	12.57	562413
2011-10-07	12.61	12.67	11.74	11.79	528594
2011-10-10	12.11	12.68	12.06	12.65	549213
2011-10-11	12.50	12.95	12.34	12.85	435194
2011-10-12	13.00	13.25	12.70	13.01	781047
2011-10-13	12.89	13.04	12.58	12.95	468170
2011-10-14	13.16	13.26	12.66	13.06	349914
2011-10-17	12.96	13.12	12.16	12.25	528987
2011-10-18	12.36	13.08	12.23	13.00	840213
2011-10-19	12.95	13.15	12.73	12.79	409738
2011-10-20	12.40	12.98	12.08	12.56	659136
2011-10-21	12.83	13.16	12.45	12.82	1435325
2011-10-24	12.90	13.56	12.79	13.55	812773
2011-10-25	13.40	13.67	13.14	13.25	612267
2011-10-26	13.48	13.91	13.27	13.79	779912
2011-10-27	14.06	15.28	14.06	15.02	983804
2011-10-28	14.97	15.24	14.59	14.66	660164
2011-10-31	14.30	14.60	13.97	13.99	525139
2011-11-01	13.72	14.02	13.20	13.26	710984
2011-11-02	13.59	14.05	13.44	13.89	506992
2011-11-03	14.17	14.30	13.67	14.12	492061
2011-11-04	13.89	14.08	13.65	13.85	285706
2011-11-07	13.79	13.98	13.42	13.93	453757
2011-11-08	14.11	14.34	13.70	14.26	322329
2011-11-09	13.78	14.10	13.11	13.15	591566
2011-11-10	13.42	13.54	13.13	13.34	355147
2011-11-11	13.56	13.84	13.35	13.68	304834
2011-11-14	13.56	13.59	13.00	13.20	334177
2011-11-15	13.08	13.52	13.00	13.45	312729
2011-11-16	13.24	13.51	13.07	13.09	422461
2011-11-17	13.12	13.24	12.75	12.81	573432
2011-11-18	12.84	13.04	12.52	12.89	855292
2011-11-21	12.62	12.83	12.25	12.45	468298
2011-11-22	12.43	12.57	12.28	12.50	451481
2011-11-23	12.42	12.90	12.11	12.14	583398
2011-11-25	12.08	12.37	11.90	11.90	204083
2011-11-28	12.44	12.72	12.28	12.54	517270
2011-11-29	12.56	12.73	12.38	12.46	271980
2011-11-30	12.99	13.89	12.66	13.87	859015
2011-12-01	13.86	13.91	13.53	13.60	421850
2011-12-02	13.81	14.17	13.70	13.77	301781
2011-12-05	14.10	14.36	13.91	14.19	325502
2011-12-06	14.16	14.65	13.86	14.52	599072
2011-12-07	14.37	14.47	13.83	14.31	488517
2011-12-08	14.09	14.14	13.42	13.46	503737
2011-12-09	13.56	14.05	13.26	13.96	442393
2011-12-12	13.66	13.74	13.34	13.53	349793
2011-12-13	13.72	13.78	13.20	13.36	446827
2011-12-14	13.23	13.61	13.20	13.35	432564
2011-12-15	13.62	13.75	13.42	13.69	322186
2011-12-16	13.76	14.21	13.59	13.95	1196117
2011-12-19	14.04	14.19	13.48	13.68	411305
2011-12-20	14.05	14.46	13.97	14.42	458295
2011-12-21	14.42	14.68	14.12	14.65	292483
2011-12-22	14.67	15.12	14.56	14.87	352736
2011-12-23	14.96	15.05	14.69	14.85	127680
2011-12-27	14.75	15.06	14.50	15.01	219277
2011-12-28	15.00	15.00	14.47	14.57	224765
2011-12-29	14.64	15.20	14.50	15.19	304857
2011-12-30	15.12	15.17	14.86	14.93	364467
2012-01-03	15.39	15.47	15.00	15.37	528557
2012-01-04	15.19	15.41	15.07	15.26	374591
2012-01-05	15.12	15.74	14.91	15.69	515638
2012-01-06	15.70	15.73	15.26	15.46	389874
2012-01-09	15.49	15.62	15.17	15.54	407352
2012-01-10	15.76	15.84	15.07	15.11	666061
2012-01-11	15.01	15.69	15.01	15.66	256169
2012-01-12	15.69	15.82	15.36	15.78	213521
2012-01-13	15.62	15.94	15.39	15.79	349385
2012-01-17	15.83	15.98	15.57	15.65	279221
2012-01-18	15.56	15.95	15.56	15.95	242647
2012-01-19	16.00	16.12	15.72	16.11	316807
2012-01-20	16.05	16.49	15.91	16.41	346185
2012-01-23	16.41	16.68	16.00	16.37	483978
2012-01-24	16.60	16.60	15.25	15.94	530068
2012-01-25	15.92	16.00	15.71	15.90	494441
2012-01-26	15.95	16.13	15.46	15.74	412921
2012-01-27	15.62	16.06	15.56	15.99	248843
2012-01-30	15.76	16.01	15.58	15.90	234264
2012-01-31	16.00	16.00	15.71	15.74	283933
2012-02-01	15.91	16.50	15.79	16.42	623660
2012-02-02	16.46	16.85	16.21	16.70	483669
2012-02-03	16.94	17.53	16.93	17.38	601824
2012-02-06	17.33	17.40	17.00	17.05	240819
2012-02-07	17.00	17.31	16.91	16.97	208891
2012-02-08	17.00	17.25	16.81	17.13	331537
2012-02-09	17.17	17.48	17.07	17.44	366896
2012-02-10	17.19	17.69	16.95	17.30	783723
2012-02-13	17.51	17.67	17.08	17.17	376055
2012-02-14	17.09	17.15	16.77	16.99	223818
2012-02-15	17.08	17.26	16.72	16.82	249800
2012-02-16	16.70	17.25	16.66	17.02	469741
2012-02-17	17.02	17.29	16.93	17.26	333103
2012-02-21	17.08	17.16	16.81	16.90	282748
2012-02-22	16.79	16.88	16.37	16.38	339623
2012-02-23	16.46	16.94	16.27	16.88	227273
2012-02-24	16.87	16.87	16.50	16.53	225667
2012-02-27	16.37	16.74	16.28	16.58	216204
2012-02-28	16.61	16.77	16.30	16.37	254103
2012-02-29	16.47	16.71	16.27	16.34	572801
2012-03-01	16.44	16.79	16.44	16.45	368552
2012-03-02	16.47	16.67	16.26	16.30	398262
2012-03-05	16.25	16.53	16.17	16.40	180821
2012-03-06	16.22	16.29	15.67	15.76	329590
2012-03-07	15.88	16.11	15.72	16.01	331586
2012-03-08	16.19	16.35	15.90	16.31	247384
2012-03-09	16.32	16.86	16.29	16.68	396860
2012-03-12	17.00	17.00	16.53	16.74	322909
2012-03-13	16.80	17.53	16.70	17.52	567490
2012-03-14	17.54	17.77	17.13	17.39	331541
2012-03-15	17.44	18.12	17.19	18.06	563035
2012-03-16	18.10	18.20	17.81	18.03	940485
2012-03-19	17.97	18.30	17.79	18.10	402044
2012-03-20	17.90	18.19	17.88	18.07	308490
2012-03-21	18.12	18.22	17.82	17.97	235893
2012-03-22	17.74	17.86	17.33	17.45	408264
2012-03-23	17.50	17.75	17.37	17.73	217371
2012-03-26	17.94	18.23	17.79	18.19	331169
2012-03-27	18.20	18.26	17.81	17.83	305520
2012-03-28	17.85	17.96	17.57	17.86	377352
2012-03-29	17.64	18.00	17.27	17.95	379117
2012-03-30	18.07	18.07	17.60	17.70	358628
2012-04-02	17.66	18.06	17.54	18.03	641921
2012-04-03	18.00	18.18	17.76	18.16	520790
2012-04-04	17.85	17.95	17.45	17.66	421971
2012-04-05	17.44	17.74	17.42	17.72	411733
2012-04-09	17.28	17.40	17.00	17.03	356902
2012-04-10	17.05	17.10	16.58	16.60	343305
2012-04-11	16.89	17.10	16.78	17.07	380477
2012-04-12	17.06	17.40	17.00	17.32	248206
2012-04-13	17.16	17.22	16.76	16.79	401229
2012-04-16	16.95	17.23	16.76	17.02	271844
2012-04-17	17.29	17.80	17.29	17.58	265298
2012-04-18	17.74	17.74	17.18	17.48	551590
2012-04-19	17.65	17.92	17.34	17.51	501163
2012-04-20	17.84	17.99	17.44	17.52	353877
2012-04-23	17.16	17.25	17.01	17.18	411311
2012-04-24	17.24	17.54	17.20	17.40	252080
2012-04-25	17.66	17.86	17.49	17.73	542519
2012-04-26	17.65	17.83	17.62	17.64	226941
2012-04-27	17.78	17.83	17.47	17.73	416859
2012-04-30	17.72	17.72	17.21	17.22	366256
2012-05-01	17.19	17.65	17.19	17.22	825944
2012-05-02	17.10	17.44	16.93	17.30	386919
2012-05-03	17.24	17.37	16.94	16.99	393563
2012-05-04	16.84	16.92	16.56	16.65	464990
2012-05-07	16.59	17.04	16.59	16.91	285225
2012-05-08	16.74	16.91	16.62	16.86	307795
2012-05-09	16.60	16.75	16.40	16.72	323974
2012-05-10	16.91	17.11	16.79	17.04	596828
2012-05-11	16.79	17.11	16.75	16.99	530408
2012-05-14	16.70	16.85	16.54	16.62	367339
2012-05-15	16.60	16.89	16.38	16.58	433608
2012-05-16	16.72	16.87	16.34	16.34	286130
2012-05-17	16.34	16.42	15.88	15.89	362124
2012-05-18	15.88	16.14	15.63	15.67	323854
2012-05-21	15.74	16.36	15.68	16.35	525059
2012-05-22	16.41	16.69	16.23	16.36	344419
2012-05-23	16.16	16.59	16.03	16.53	247074
2012-05-24	16.53	16.86	16.37	16.86	344978
2012-05-25	16.90	17.02	16.62	16.68	261624
2012-05-29	16.82	16.99	16.74	16.94	227965
2012-05-30	16.77	16.81	16.39	16.42	164367
2012-05-31	16.41	16.76	16.15	16.58	409633
2012-06-01	16.01	16.33	15.65	15.66	301314
2012-06-04	15.76	15.79	15.25	15.36	273782
2012-06-05	15.24	15.48	15.10	15.18	289804
2012-06-06	15.38	15.67	15.21	15.67	242935
2012-06-07	15.98	16.02	15.56	15.58	282489
2012-06-08	15.52	15.92	15.40	15.79	222065
2012-06-11	16.00	16.00	15.53	15.54	578611
2012-06-12	15.62	16.13	15.52	16.07	777676
2012-06-13	15.99	16.44	15.99	16.05	490940
2012-06-14	16.05	16.34	15.93	16.20	264992
2012-06-15	16.19	16.53	16.13	16.49	693811
2012-06-18	16.36	16.75	16.31	16.39	304900
2012-06-19	16.47	16.68	16.39	16.54	323964
2012-06-20	16.50	16.54	16.21	16.30	351202
2012-06-21	16.25	16.32	15.51	15.54	504908
2012-06-22	15.73	16.00	15.57	15.90	1370556
2012-06-25	15.56	15.76	15.40	15.63	596440
2012-06-26	15.68	15.95	15.61	15.79	415910
2012-06-27	15.84	16.23	15.73	16.20	324657
2012-06-28	15.97	16.21	15.84	16.21	361773
2012-06-29	16.66	16.70	16.33	16.51	441157
2012-07-02	16.58	16.68	16.29	16.65	304177
2012-07-03	16.63	16.70	16.49	16.63	181872
2012-07-05	16.57	16.78	16.53	16.72	268890
2012-07-06	16.51	16.68	16.49	16.53	226122
2012-07-09	16.44	16.64	16.14	16.37	247807
2012-07-10	16.55	16.65	16.10	16.22	199300
2012-07-11	16.24	16.52	16.18	16.51	240806
2012-07-12	16.33	16.47	16.28	16.37	314679
2012-07-13	16.38	16.91	16.26	16.89	461834
2012-07-16	16.84	16.97	16.66	16.85	393374
2012-07-17	16.91	17.20	16.65	17.11	437013
2012-07-18	17.18	17.25	16.46	16.81	464803
2012-07-19	16.84	16.84	16.08	16.10	309156
2012-07-20	15.94	16.24	15.85	16.12	331016
2012-07-23	15.80	15.89	15.74	15.79	271439
2012-07-24	15.88	15.91	15.66	15.79	314185
2012-07-25	15.92	16.11	15.72	15.98	234785
2012-07-26	16.29	16.36	15.95	16.13	427059
2012-07-27	16.26	16.69	15.98	16.52	343540
2012-07-30	16.48	16.59	16.21	16.36	499460
2012-07-31	16.33	16.60	16.19	16.19	401442
2012-08-01	16.32	16.44	15.81	15.83	297630
2012-08-02	15.75	15.89	15.52	15.71	285604
2012-08-03	16.01	16.66	15.83	16.54	562220
2012-08-06	16.59	16.77	16.52	16.64	353340
2012-08-07	16.73	17.00	16.53	16.76	319867
2012-08-08	16.63	16.78	16.49	16.54	254856
2012-08-09	16.46	16.63	16.36	16.50	239773
2012-08-10	16.47	16.49	16.29	16.45	244872
2012-08-13	16.40	16.44	16.13	16.44	215080
2012-08-14	16.53	16.61	16.37	16.43	210320
2012-08-15	16.36	16.46	16.29	16.30	413060
2012-08-16	16.32	16.51	16.18	16.50	314945
2012-08-17	16.50	16.68	16.42	16.67	204846
2012-08-20	16.64	16.87	16.47	16.72	258454
2012-08-21	16.82	17.04	16.25	16.65	688047
2012-08-22	16.64	16.81	16.46	16.54	144720
2012-08-23	16.54	16.58	16.11	16.16	199629
2012-08-24	16.08	16.30	16.01	16.16	188098
2012-08-27	16.29	16.34	16.09	16.16	178828
2012-08-28	16.17	16.37	16.07	16.19	217820
2012-08-29	16.24	16.56	16.20	16.49	278646
2012-08-30	16.39	16.50	16.19	16.38	150506
2012-08-31	16.53	16.59	16.21	16.37	196582
2012-09-04	16.34	16.84	16.20	16.73	322456
2012-09-05	16.84	16.86	16.43	16.67	372129
2012-09-06	16.79	17.23	16.79	17.17	446034
2012-09-07	17.28	17.60	17.16	17.43	290781
2012-09-10	17.41	17.58	17.30	17.30	266929
2012-09-11	17.26	17.52	17.26	17.38	313737
2012-09-12	17.51	17.57	17.32	17.49	263487
2012-09-13	17.50	18.00	17.37	17.89	399335
2012-09-14	17.90	18.33	17.66	18.14	648329
2012-09-17	18.02	18.06	17.51	17.56	261131
2012-09-18	17.48	17.81	17.48	17.76	426452
2012-09-19	17.76	17.98	17.57	17.69	264249
2012-09-20	17.50	17.68	17.36	17.50	176524
2012-09-21	17.71	17.76	17.42	17.55	1732359
2012-09-24	17.42	17.74	17.37	17.63	227103
2012-09-25	17.74	17.93	17.51	17.53	333335
2012-09-26	17.54	17.77	17.30	17.39	335711
2012-09-27	17.45	17.65	17.33	17.53	184686
2012-09-28	17.41	17.50	17.23	17.26	208970
2012-10-01	17.40	17.45	16.96	17.22	345605
2012-10-02	17.34	17.39	16.99	17.29	157621
2012-10-03	17.32	17.38	17.04	17.16	191017
2012-10-04	17.26	17.77	17.25	17.75	239946
2012-10-05	17.84	18.00	17.70	17.76	262153
2012-10-08	17.61	17.74	17.51	17.57	105383
2012-10-09	17.54	17.60	17.24	17.43	174416
2012-10-10	17.46	17.59	17.35	17.51	113550
2012-10-11	17.65	17.83	17.47	17.59	127268
2012-10-12	17.46	17.46	16.97	17.00	182732
2012-10-15	17.12	17.29	16.99	17.12	136596
2012-10-16	17.27	17.38	16.76	16.92	308250
2012-10-17	18.00	19.15	17.69	18.87	1282007
2012-10-18	18.90	19.23	18.54	18.56	685946
2012-10-19	18.49	18.64	18.03	18.11	476028
2012-10-22	18.10	18.16	17.92	18.12	526163
2012-10-23	17.89	18.18	17.63	18.06	421345
2012-10-24	18.18	18.33	17.96	18.04	250498
2012-10-25	18.15	18.32	17.89	18.08	300368
2012-10-26	18.05	18.15	17.81	17.87	178286
2012-10-31	17.85	17.89	17.39	17.68	211665
2012-11-01	17.76	18.33	17.70	18.26	440880
2012-11-02	18.19	18.27	17.54	17.54	334243
2012-11-05	17.57	17.75	17.35	17.66	134052
2012-11-06	17.79	18.06	17.78	17.86	166959
2012-11-07	17.56	17.74	17.14	17.16	358602
2012-11-08	17.16	17.40	16.78	16.78	224853
2012-11-09	16.68	17.22	16.68	17.00	198127
2012-11-12	17.13	17.33	17.10	17.24	313643
2012-11-13	17.07	17.41	17.07	17.11	328279
2012-11-14	17.15	17.36	16.85	16.88	423543
2012-11-15	16.90	16.90	16.57	16.61	239403
2012-11-16	16.58	16.83	16.38	16.80	236984
2012-11-19	17.00	17.11	16.74	17.11	207781
2012-11-20	17.01	17.37	16.82	17.37	225400
2012-11-21	17.43	17.46	17.26	17.44	127358
2012-11-23	17.55	17.91	17.39	17.91	151818
2012-11-26	17.80	17.87	17.65	17.85	166747
2012-11-27	17.80	17.87	17.64	17.68	271282
2012-11-28	17.53	17.78	17.39	17.73	235226
2012-11-29	17.94	18.06	17.71	18.02	307558
2012-11-30	18.02	18.10	17.82	17.90	275505
2012-12-03	18.02	18.10	17.65	17.73	162322
2012-12-04	17.76	17.89	17.58	17.83	180832
2012-12-05	17.90	17.96	17.61	17.76	149490
2012-12-06	17.75	17.93	17.68	17.80	136007
2012-12-07	17.86	17.86	17.65	17.74	87513
2012-12-10	17.78	17.91	17.60	17.79	213742
2012-12-11	17.98	18.18	17.62	18.06	549222
2012-12-12	18.10	18.40	17.96	18.06	672240
2012-12-13	18.07	18.22	17.80	17.82	248213
2012-12-14	17.82	18.16	17.77	17.88	384625
2012-12-17	17.99	18.50	17.92	18.40	508490
2012-12-18	18.39	18.79	18.34	18.66	464724
2012-12-19	18.65	18.88	18.53	18.86	367105
2012-12-20	18.82	19.17	18.75	19.11	429185
2012-12-21	18.86	19.82	18.58	19.82	3264906
2012-12-24	19.88	19.98	19.37	19.41	301979
2012-12-26	19.51	19.57	19.25	19.29	309991
2012-12-27	19.27	19.48	18.82	19.16	372426
2012-12-28	19.05	19.31	18.93	19.12	258532
2012-12-31	19.13	19.55	19.06	19.53	373133
2013-01-02	20.00	20.10	19.74	19.98	685169
2013-01-03	19.40	19.71	19.35	19.55	682112
2013-01-04	19.67	19.90	19.58	19.75	442044
2013-01-07	19.55	19.84	19.45	19.72	210309
2013-01-08	19.64	19.73	19.44	19.53	265430
2013-01-09	19.64	19.97	19.60	19.78	263923
2013-01-10	19.90	19.94	19.66	19.81	177255
2013-01-11	19.44	19.55	19.16	19.24	322054
2013-01-14	19.22	19.32	18.95	19.18	476600
2013-01-15	19.09	19.60	19.02	19.56	264693
2013-01-16	19.50	19.71	19.44	19.63	225475
2013-01-17	19.68	19.90	19.53	19.77	279148
2013-01-18	19.73	19.85	19.49	19.59	477385
2013-01-22	19.63	19.97	19.62	19.97	477584
2013-01-23	19.96	19.98	19.74	19.78	219806
2013-01-24	19.63	19.72	18.80	19.06	789160
2013-01-25	19.19	19.31	19.03	19.26	412192
2013-01-28	19.26	19.55	19.07	19.48	253746
2013-01-29	19.41	19.58	19.30	19.50	270979
2013-01-30	19.42	19.58	19.38	19.46	277711
2013-01-31	19.45	19.65	19.37	19.41	283579
2013-02-01	19.57	19.80	19.45	19.69	287097
2013-02-04	19.52	19.62	19.25	19.46	226162
2013-02-05	19.56	19.85	19.50	19.67	358697
2013-02-06	19.56	19.71	19.53	19.65	191642
2013-02-07	19.65	19.79	19.47	19.74	120804
2013-02-08	19.74	19.95	19.70	19.85	224914
2013-02-11	19.78	19.95	19.66	19.87	204871
2013-02-12	19.99	20.13	19.86	20.06	249185
2013-02-13	20.12	20.31	19.95	20.29	243970
2013-02-14	20.15	20.25	20.09	20.11	126539
2013-02-15	20.28	20.29	20.10	20.14	224887
2013-02-19	20.14	20.36	20.14	20.32	214434
2013-02-20	20.39	20.39	19.72	19.74	328142
2013-02-21	19.78	19.87	19.41	19.45	298160
2013-02-22	19.61	19.84	19.52	19.79	388058
2013-02-25	19.96	19.96	19.22	19.27	381964
2013-02-26	19.44	19.62	19.15	19.46	180791
2013-02-27	19.48	19.68	19.43	19.56	189537
2013-02-28	19.48	19.73	19.45	19.49	233578
2013-03-01	19.26	19.59	19.07	19.33	443192
2013-03-04	19.29	19.63	19.29	19.61	207702
2013-03-05	19.68	20.06	19.68	19.87	309779
2013-03-06	19.96	19.99	19.69	19.78	337396
2013-03-07	19.75	19.99	19.67	19.95	207872
2013-03-08	20.11	20.15	19.96	20.05	222264
2013-03-11	19.96	20.10	19.95	20.08	152539
2013-03-12	20.01	20.25	20.01	20.15	168790
2013-03-13	20.18	20.48	20.10	20.39	159318
2013-03-14	20.43	20.65	20.40	20.57	235490
2013-03-15	20.60	20.70	20.45	20.58	878540
2013-03-18	20.27	20.54	20.15	20.24	188141
2013-03-19	20.36	20.52	20.12	20.36	165188
2013-03-20	20.53	20.75	20.41	20.66	273388
2013-03-21	20.46	20.53	20.06	20.11	253838
2013-03-22	20.14	20.22	20.04	20.12	176440
2013-03-25	20.16	20.24	19.91	20.02	238346
2013-03-26	20.17	20.17	19.93	20.09	132317
2013-03-27	19.90	20.20	19.84	20.16	184366
2013-03-28	20.22	20.24	20.05	20.12	223051
2013-04-01	20.03	20.13	19.48	19.61	320692
2013-04-02	19.69	19.77	19.31	19.33	218187
2013-04-03	19.41	19.41	18.99	19.00	305843
2013-04-04	19.09	19.32	19.01	19.29	194007
2013-04-05	19.00	19.29	18.91	19.05	279511
2013-04-08	19.15	19.27	18.87	19.25	154552
2013-04-09	19.35	19.35	19.05	19.15	198421
2013-04-10	19.27	19.55	19.19	19.49	170808
2013-04-11	19.52	19.57	19.26	19.40	174100
2013-04-12	19.22	19.57	19.06	19.21	196570
2013-04-15	19.15	19.25	18.40	18.40	482784
2013-04-16	18.63	18.78	18.41	18.71	299381
2013-04-17	18.48	18.83	17.87	18.37	625759
2013-04-18	18.74	18.88	18.43	18.80	574070
2013-04-19	18.80	18.91	18.58	18.91	353540
2013-04-22	18.98	18.99	18.54	18.93	345171
2013-04-23	19.07	19.30	19.01	19.27	274128
2013-04-24	19.28	19.48	19.11	19.39	202414
2013-04-25	19.40	19.76	19.22	19.63	408722
2013-04-26	19.59	19.59	19.30	19.45	301650
2013-04-29	19.55	19.61	19.37	19.53	131015
2013-04-30	19.57	19.71	19.41	19.71	301222
2013-05-01	19.66	19.71	18.86	18.91	435958
2013-05-02	18.97	19.51	18.90	19.47	379554
2013-05-03	19.77	19.95	19.62	19.77	220504
2013-05-06	19.73	20.18	19.59	20.01	194383
2013-05-07	20.00	20.53	19.90	20.52	255958
2013-05-08	20.49	20.49	20.00	20.11	345418
2013-05-09	20.06	20.12	19.87	19.90	120332
2013-05-10	19.99	20.11	19.89	20.03	135847
2013-05-13	20.01	20.26	19.89	20.19	174913
2013-05-14	20.16	20.49	20.16	20.47	173946
2013-05-15	20.46	20.72	20.35	20.50	206864
2013-05-16	20.46	20.59	20.29	20.40	152382
2013-05-17	20.47	20.66	20.46	20.63	224288
2013-05-20	20.52	20.81	20.52	20.80	218947
2013-05-21	20.77	21.00	20.64	20.93	158692
2013-05-22	20.90	21.05	20.12	20.17	332248
2013-05-23	19.98	20.25	19.74	20.22	429731
2013-05-24	20.12	20.41	19.92	20.37	139450
2013-05-28	20.61	21.06	20.55	20.82	163779
2013-05-29	20.61	20.92	20.52	20.69	96687
2013-05-30	20.72	21.02	20.52	20.99	124985
2013-05-31	20.82	20.95	20.27	20.29	344982
2013-06-03	20.35	20.63	20.01	20.57	389359
2013-06-04	20.56	20.76	19.80	20.01	376716
2013-06-05	20.02	20.02	19.34	19.43	345183
2013-06-06	19.45	20.25	19.29	20.18	352436
2013-06-07	20.39	20.39	20.13	20.26	149933
2013-06-10	20.31	20.56	20.19	20.55	111695
2013-06-11	20.23	20.46	20.05	20.14	99473
2013-06-12	20.26	20.32	19.68	19.78	134993
2013-06-13	19.73	20.24	19.69	20.19	130103
2013-06-14	20.10	20.19	19.56	19.61	165817
2013-06-17	19.83	19.87	19.40	19.59	225152
2013-06-18	19.67	20.05	19.30	19.98	284053
2013-06-19	19.96	20.00	19.55	19.74	179117
2013-06-20	19.40	19.92	19.40	19.49	222629
2013-06-21	19.60	19.89	19.37	19.71	1318680
2013-06-24	19.51	19.80	19.44	19.44	277718
2013-06-25	19.65	20.05	19.28	19.98	311216
2013-06-26	20.17	20.24	19.74	19.93	208796
2013-06-27	20.03	20.49	20.03	20.46	198094
2013-06-28	20.38	20.50	20.18	20.35	479047
2013-07-01	20.41	21.27	20.41	21.05	261637
2013-07-02	21.00	21.57	20.88	21.50	275741
2013-07-03	21.44	21.92	21.20	21.78	171258
2013-07-05	22.00	22.55	21.93	22.53	243697
2013-07-08	22.58	22.75	22.44	22.46	213880
2013-07-09	22.67	22.81	22.37	22.80	227973
2013-07-10	22.82	22.91	22.63	22.69	183323
2013-07-11	22.98	22.98	22.42	22.47	249990
2013-07-12	22.50	22.86	22.44	22.77	122733
2013-07-15	22.85	23.07	22.79	22.99	230939
2013-07-16	23.07	23.11	22.22	22.75	177714
2013-07-17	22.95	22.95	22.56	22.74	194165
2013-07-18	22.75	23.10	22.44	23.06	347977
2013-07-19	23.05	23.22	22.83	23.15	279490
2013-07-22	23.03	23.88	23.03	23.79	286913
2013-07-23	23.96	24.14	23.48	24.12	317475
2013-07-24	24.30	24.37	24.00	24.08	275963
2013-07-25	23.95	24.16	23.86	24.00	520704
2013-07-26	23.90	24.13	23.78	23.95	179456
2013-07-29	23.89	23.97	23.58	23.62	251718
2013-07-30	23.65	23.89	23.52	23.62	214643
2013-07-31	23.66	24.12	23.63	23.76	293555
2013-08-01	24.14	24.84	23.92	24.66	543576
2013-08-02	24.46	24.79	24.31	24.68	337411
2013-08-05	24.67	24.85	24.44	24.67	123596
2013-08-06	24.61	24.64	24.26	24.38	135480
2013-08-07	24.33	24.40	24.01	24.14	179296
2013-08-08	24.39	24.56	24.20	24.27	142099
2013-08-09	24.26	24.58	23.98	24.00	228313
2013-08-12	23.78	24.37	23.78	24.36	126612
2013-08-13	23.87	24.11	23.71	23.88	289944
2013-08-14	23.82	24.11	23.66	23.73	199388
2013-08-15	23.40	23.65	23.08	23.22	330867
2013-08-16	23.09	23.67	23.00	23.44	286827
2013-08-19	23.47	23.61	23.14	23.15	132699
2013-08-20	23.20	23.78	23.20	23.76	192973
2013-08-21	23.62	23.89	23.42	23.54	176514
2013-08-22	23.64	24.15	23.64	23.94	133914
2013-08-23	23.95	24.05	23.55	23.83	148271
2013-08-26	23.92	23.98	23.54	23.58	96576
2013-08-27	23.42	23.42	22.46	22.46	226053
2013-08-28	22.51	22.93	22.51	22.67	126451
2013-08-29	22.61	23.01	22.59	22.80	110778
2013-08-30	22.77	22.86	22.00	22.02	262972
2013-09-03	22.42	22.75	21.44	21.79	558027
2013-09-04	21.81	22.27	21.81	22.01	268620
2013-09-05	22.07	22.34	22.00	22.24	248465
2013-09-06	22.42	22.42	21.56	22.01	250869
2013-09-09	22.05	22.34	21.91	22.29	195531
2013-09-10	22.47	22.75	22.34	22.75	226812
2013-09-11	22.71	22.80	22.45	22.60	167372
2013-09-12	22.68	22.68	22.30	22.33	153598
2013-09-13	22.42	22.46	22.11	22.40	91041
2013-09-16	22.75	22.75	22.33	22.47	128771
2013-09-17	22.41	23.12	22.29	23.11	276337
2013-09-18	23.07	23.50	22.90	23.02	283301
2013-09-19	23.14	23.14	22.14	22.41	156370
2013-09-20	22.46	22.89	22.41	22.71	611224
2013-09-23	22.64	22.70	22.31	22.54	163892
2013-09-24	22.56	23.12	22.27	22.90	179105
2013-09-25	22.92	23.26	22.59	22.88	139164
2013-09-26	22.94	23.06	22.64	22.91	121291
2013-09-27	22.68	23.25	22.68	23.13	166976
2013-09-30	22.84	23.43	22.67	23.37	292434
2013-10-01	23.43	24.08	23.37	24.00	614353
2013-10-02	23.80	23.97	23.47	23.80	231015
2013-10-03	23.80	23.80	23.14	23.36	275506
2013-10-04	23.31	23.62	23.26	23.54	183387
2013-10-07	23.26	23.42	23.03	23.06	234393
2013-10-08	23.09	23.14	22.84	22.96	172280
2013-10-09	23.11	23.41	22.85	22.95	245544
2013-10-10	23.29	23.59	23.19	23.56	284028
2013-10-11	23.43	24.03	23.17	24.01	324962
2013-10-14	23.79	24.25	23.77	24.18	301316
2013-10-15	24.05	24.14	23.76	23.92	232782
2013-10-16	24.15	24.47	23.99	24.38	210296
2013-10-17	24.21	24.49	24.08	24.39	226552
2013-10-18	24.59	24.69	24.29	24.69	401505
2013-10-21	24.67	24.87	24.52	24.81	290671
2013-10-22	25.00	25.83	24.80	25.66	459115
2013-10-23	25.62	25.87	25.41	25.66	263254
2013-10-24	25.77	25.84	25.50	25.61	166234
2013-10-25	25.71	25.78	25.36	25.56	218075
2013-10-28	25.61	25.75	25.30	25.73	305271
2013-10-29	25.74	25.76	25.07	25.12	499885
2013-10-30	25.23	25.35	24.86	25.07	262785
2013-10-31	25.02	25.09	24.62	24.63	294744
2013-11-01	24.56	24.74	24.18	24.51	368533
2013-11-04	24.63	24.84	24.38	24.75	227775
2013-11-05	24.67	25.06	24.49	24.78	191455
2013-11-06	25.00	25.20	24.69	24.97	165288
2013-11-07	25.05	25.22	24.27	24.28	208476
2013-11-08	24.28	25.55	24.28	25.54	320455
2013-11-11	25.55	25.55	24.99	25.24	200077
2013-11-12	25.10	25.12	24.66	24.84	90887
2013-11-13	24.72	25.21	24.60	25.21	167094
2013-11-14	25.16	25.38	25.05	25.29	196142
2013-11-15	25.27	25.37	24.99	25.31	268972
2013-11-18	25.35	25.74	25.20	25.32	196431
2013-11-19	25.33	25.45	25.03	25.24	277949
2013-11-20	25.30	25.43	25.03	25.27	95651
2013-11-21	25.42	26.00	25.33	25.96	196205
2013-11-22	25.98	26.39	25.81	26.32	185664
2013-11-25	26.41	26.79	26.41	26.53	216364
2013-11-26	27.01	27.23	26.75	27.17	363738
2013-11-27	27.22	27.59	26.99	27.59	239590
2013-11-29	27.78	27.82	27.29	27.63	176492
2013-12-02	27.57	27.94	27.12	27.19	318103
2013-12-03	27.04	27.07	26.25	26.40	298824
2013-12-04	26.00	26.40	25.81	26.05	443990
2013-12-05	25.89	26.14	25.89	26.07	307427
2013-12-06	26.27	26.55	26.20	26.34	334244
2013-12-09	26.34	26.46	26.09	26.14	386153
2013-12-10	26.01	26.18	25.68	25.75	304858
2013-12-11	25.88	25.94	25.08	25.14	373935
2013-12-12	25.19	25.47	25.07	25.26	403547
2013-12-13	25.38	25.55	25.00	25.23	274631
2013-12-16	25.42	25.82	25.25	25.78	344269
2013-12-17	25.80	25.80	25.33	25.59	206994
2013-12-18	25.71	26.25	25.44	26.25	304604
2013-12-19	26.23	26.45	25.76	25.86	264861
2013-12-20	25.96	26.54	25.79	26.42	991329
2013-12-23	26.59	27.04	26.20	27.00	373228
2013-12-24	26.96	27.26	26.96	27.00	94711
2013-12-26	27.11	27.20	26.89	26.93	335284
2013-12-27	27.08	27.24	26.81	26.97	161194
2013-12-30	26.88	27.12	26.74	26.92	284357
2013-12-31	26.96	27.11	26.71	26.73	192707
2014-01-02	26.71	26.71	26.00	26.14	362358
2014-01-03	26.18	26.43	25.91	26.14	346559
2014-01-06	26.23	26.44	25.86	25.91	352699
2014-01-07	26.12	26.51	25.95	26.21	277576
2014-01-08	26.11	26.34	26.01	26.32	223228
2014-01-09	26.45	26.54	26.15	26.37	204595
2014-01-10	26.36	26.36	25.90	26.20	214817
2014-01-13	26.06	26.46	25.70	25.92	329292
2014-01-14	26.11	26.41	25.91	26.11	415017
2014-01-15	26.28	26.51	25.88	26.10	654149
2014-01-16	25.99	26.17	25.32	25.36	514327
2014-01-17	25.40	25.69	25.38	25.48	347754
2014-01-21	25.73	26.02	25.50	25.96	425357
2014-01-22	25.94	26.08	25.84	25.94	302661
2014-01-23	25.94	25.94	24.94	25.09	598411
2014-01-24	24.97	25.26	24.00	24.46	821127
2014-01-27	24.55	24.55	23.69	23.72	379543
2014-01-28	23.83	23.86	23.41	23.59	473249
2014-01-29	23.28	23.46	22.89	22.98	471373
2014-01-30	23.88	23.98	23.39	23.84	608113
2014-01-31	23.51	23.83	23.28	23.50	605340
2014-02-03	23.39	23.58	22.70	22.76	1226831
2014-02-04	23.47	23.97	23.13	23.41	835603
2014-02-05	23.24	23.43	22.95	23.33	515732
2014-02-06	23.35	23.54	23.15	23.51	399838
2014-02-07	23.59	23.88	23.30	23.61	414446
2014-02-10	23.58	23.79	23.31	23.35	387006
2014-02-11	23.29	23.68	23.22	23.61	310373
2014-02-12	23.59	24.15	23.50	23.91	504628
2014-02-13	23.65	24.19	23.53	24.15	419041
2014-02-14	24.07	24.30	23.97	24.27	250027
2014-02-18	24.24	24.61	24.12	24.45	282438
2014-02-19	24.29	24.51	23.84	23.90	643474
2014-02-20	23.94	24.18	23.50	23.76	538546
2014-02-21	23.89	24.34	23.83	24.11	423505
2014-02-24	24.09	24.79	23.96	24.75	332714
2014-02-25	24.77	24.97	24.47	24.57	371597
2014-02-26	24.69	24.95	24.52	24.77	197302
2014-02-27	24.68	25.24	24.50	25.24	300598
2014-02-28	25.35	25.73	25.14	25.41	505336
2014-03-03	25.10	25.58	24.72	24.99	338347
2014-03-04	25.40	26.31	25.40	25.80	617236
2014-03-05	25.72	25.97	25.17	25.29	479113
2014-03-06	25.34	25.64	25.31	25.41	519709
2014-03-07	25.61	25.94	25.48	25.81	334266
2014-03-10	25.67	25.96	25.62	25.78	163336
2014-03-11	25.78	25.78	25.32	25.64	218558
2014-03-12	25.45	25.90	25.15	25.84	294942
2014-03-13	25.82	25.98	25.43	25.55	233277
2014-03-14	25.40	25.65	25.16	25.44	299402
2014-03-17	25.68	26.03	25.68	25.87	327111
2014-03-18	25.96	26.20	25.85	26.02	266310
2014-03-19	25.99	26.14	25.75	25.89	268387
2014-03-20	25.80	26.26	25.80	26.23	329785
2014-03-21	26.25	26.49	26.01	26.07	1081363
2014-03-24	26.19	26.42	25.81	25.82	473206
2014-03-25	25.94	26.04	25.63	25.73	458329
2014-03-26	25.98	26.06	25.28	25.28	309817
2014-03-27	25.26	25.34	24.72	24.78	369765
2014-03-28	24.79	25.40	24.51	24.52	341630
2014-03-31	24.74	25.26	24.74	25.19	380985
2014-04-01	25.30	26.51	25.17	26.28	708630
2014-04-02	26.30	26.68	25.88	26.07	334750
2014-04-03	26.16	26.41	26.02	26.15	316362
2014-04-04	26.22	26.43	25.23	25.25	369552
2014-04-07	25.13	25.39	24.67	24.87	490764
2014-04-08	24.96	25.33	24.71	25.16	321585
2014-04-09	25.31	25.70	25.12	25.47	427477
2014-04-10	25.40	25.40	24.43	24.64	570574
2014-04-11	24.37	24.79	24.09	24.33	339057
2014-04-14	24.62	24.65	23.85	24.18	441853
2014-04-15	24.27	24.45	23.69	24.20	356943
2014-04-16	24.40	24.68	24.17	24.61	337665
2014-04-17	24.46	24.92	23.93	24.32	437260
2014-04-21	24.25	24.48	23.83	23.97	316946
2014-04-22	23.92	24.51	23.79	24.28	308443
2014-04-23	24.23	24.50	24.20	24.46	238239
2014-04-24	24.53	24.69	24.10	24.27	449015
2014-04-25	24.13	24.29	23.98	24.05	406752
2014-04-28	24.14	24.29	23.63	23.86	329126
2014-04-29	24.06	24.07	23.47	23.50	368579
2014-04-30	23.37	23.69	23.14	23.60	323117
2014-05-01	23.61	23.75	23.09	23.51	469176
2014-05-02	23.55	24.15	23.36	23.64	288728
2014-05-05	23.45	23.71	23.19	23.53	294563
2014-05-06	23.36	23.61	23.00	23.10	266616
2014-05-07	23.16	23.42	22.89	23.39	369668
2014-05-08	23.44	23.70	23.12	23.43	407988
2014-05-09	23.29	23.75	23.20	23.67	218715
2014-05-12	23.73	24.43	23.71	24.33	351171
2014-05-13	24.36	24.53	23.89	23.90	336988
2014-05-14	23.80	24.00	23.65	23.84	704151
2014-05-15	23.72	23.82	23.05	23.46	517647
2014-05-16	23.40	23.48	22.98	23.15	322488
2014-05-19	23.07	23.76	23.04	23.72	341143
2014-05-20	23.62	23.67	23.13	23.31	429585
2014-05-21	23.51	23.78	23.27	23.55	354142
2014-05-22	23.67	23.82	23.58	23.74	266499
2014-05-23	23.82	24.03	23.75	23.91	212054
2014-05-27	24.15	24.49	23.72	24.41	536570
2014-05-28	24.39	24.44	23.98	24.14	314635
2014-05-29	24.23	24.23	23.89	24.01	193817
2014-05-30	24.09	24.31	23.94	24.03	326688
2014-06-02	24.05	24.18	23.62	24.12	290626
2014-06-03	24.00	24.48	24.00	24.39	366663
2014-06-04	24.26	24.57	24.26	24.49	219720
2014-06-05	24.60	25.53	24.43	25.36	559325
2014-06-06	25.53	25.85	25.29	25.67	430824
2014-06-09	25.72	26.51	25.61	26.47	504802
2014-06-10	26.31	26.36	25.96	26.16	347865
2014-06-11	25.98	26.19	25.67	25.80	295427
2014-06-12	25.70	25.86	25.35	25.35	408105
2014-06-13	25.45	25.83	25.32	25.56	402564
2014-06-16	25.50	25.51	25.23	25.40	283705
2014-06-17	25.35	26.16	25.35	25.98	445885
2014-06-18	25.92	26.00	25.63	25.86	452937
2014-06-19	25.89	25.89	25.53	25.73	256889
2014-06-20	25.88	26.00	25.69	25.75	795449
2014-06-23	25.83	25.83	25.43	25.55	313665
2014-06-24	25.49	25.95	25.33	25.35	383886
2014-06-25	25.19	25.58	24.96	25.49	390540
2014-06-26	25.45	25.47	25.05	25.41	214891
2014-06-27	25.21	25.63	25.21	25.61	539214
2014-06-30	25.54	25.63	25.26	25.56	303306
2014-07-01	25.58	26.44	25.58	26.09	535199
2014-07-02	26.03	26.28	25.71	25.80	271226
2014-07-03	25.94	26.88	25.91	26.44	211136
2014-07-07	26.26	26.37	25.91	25.94	299496
2014-07-08	25.85	25.90	25.37	25.48	340227
2014-07-09	25.62	25.87	25.50	25.61	241879
2014-07-10	25.16	25.71	25.02	25.37	351712
2014-07-11	25.26	25.46	25.07	25.34	244843
2014-07-14	25.64	25.76	25.36	25.40	224003
2014-07-15	25.47	25.88	25.33	25.88	484057
2014-07-16	25.98	25.98	25.40	25.76	1117353
2014-07-17	25.55	25.72	25.31	25.38	622825
2014-07-18	25.33	25.92	25.33	25.68	545506
2014-07-21	25.55	25.62	25.32	25.59	357592
2014-07-22	25.68	25.87	25.55	25.75	413469
2014-07-23	26.52	26.52	25.89	26.21	608657
2014-07-24	26.31	26.58	26.18	26.44	610179
2014-07-25	26.27	26.49	25.98	26.04	681325
2014-07-28	26.05	26.07	25.70	25.88	671246
2014-07-29	26.02	26.23	25.82	25.88	480113
2014-07-30	26.07	26.33	25.76	25.93	311273
2014-07-31	25.68	26.03	25.45	25.59	658876
2014-08-01	25.60	25.69	25.11	25.48	762599
2014-08-04	25.57	25.66	25.00	25.17	444360
2014-08-05	25.01	25.28	24.82	25.06	328954
2014-08-06	25.00	25.36	25.00	25.20	257510
2014-08-07	25.30	25.30	24.75	24.81	200755
2014-08-08	24.81	25.15	24.75	25.09	257723
2014-08-11	25.22	25.39	24.96	25.07	197814
2014-08-12	24.93	25.21	24.70	24.90	295081
2014-08-13	25.00	25.35	24.97	25.25	158419
2014-08-14	25.26	25.54	25.16	25.21	254267
2014-08-15	25.45	25.58	24.89	25.09	305618
2014-08-18	25.40	25.73	25.11	25.71	213059
2014-08-19	25.69	25.92	25.62	25.76	197686
2014-08-20	25.65	25.72	25.37	25.61	181944
2014-08-21	25.57	26.09	25.35	26.00	256161
2014-08-22	25.93	26.26	25.83	26.11	226720
2014-08-25	26.26	26.38	26.12	26.19	167053
2014-08-26	26.17	26.41	26.17	26.30	282539
2014-08-27	26.35	26.35	26.02	26.04	198616
2014-08-28	25.81	26.12	25.61	25.95	314311
2014-08-29	25.99	26.14	25.89	26.04	353052
2014-09-02	26.19	26.74	26.12	26.73	453782
2014-09-03	26.80	26.86	26.40	26.42	265535
2014-09-04	26.51	26.82	26.22	26.29	177946
2014-09-05	26.20	26.42	26.02	26.37	168852
2014-09-08	26.38	26.56	26.16	26.47	195377
2014-09-09	26.38	26.38	25.98	26.10	201286
2014-09-10	26.13	26.63	26.11	26.56	190156
2014-09-11	26.38	26.86	26.35	26.79	161799
2014-09-12	26.82	27.03	26.49	26.81	259619
2014-09-15	26.76	26.80	26.36	26.40	223303
2014-09-16	26.33	26.69	26.13	26.21	347908
2014-09-17	26.17	26.57	25.99	26.02	528334
2014-09-18	26.17	26.81	25.81	26.58	354774
2014-09-19	26.67	26.90	26.11	26.33	733077
2014-09-22	26.23	26.28	25.81	25.83	242436
2014-09-23	25.71	26.05	25.40	25.41	317275
2014-09-24	25.49	25.64	25.26	25.62	218091
2014-09-25	25.51	25.69	24.97	25.09	277370
2014-09-26	25.12	25.42	24.94	25.30	158389
2014-09-29	24.95	25.37	24.95	25.26	242467
2014-09-30	25.24	25.35	24.81	24.83	417226
2014-10-01	24.83	24.99	24.36	24.47	438473
2014-10-02	24.40	24.90	24.30	24.68	207483
2014-10-03	24.98	25.24	24.91	24.91	175651
2014-10-06	24.97	25.17	24.72	24.83	250809
2014-10-07	24.73	24.78	24.12	24.13	291273
2014-10-08	24.08	24.70	24.05	24.69	325522
2014-10-09	24.60	24.75	23.91	24.13	517575
2014-10-10	24.03	24.57	24.03	24.20	418279
2014-10-13	24.23	24.63	24.11	24.28	293431
2014-10-14	24.56	24.96	24.43	24.58	366700
2014-10-15	24.18	24.44	23.43	24.04	682976
2014-10-16	23.65	24.57	23.64	24.49	513254
2014-10-17	24.85	24.97	24.48	24.80	491066
2014-10-20	24.75	24.91	24.40	24.56	476098
2014-10-21	24.81	25.40	24.68	25.35	450615
2014-10-22	25.46	25.46	24.56	24.60	627174
2014-10-23	24.78	25.25	24.70	24.90	403821
2014-10-24	24.90	25.13	24.81	25.00	224207
2014-10-27	24.96	25.24	24.74	25.20	369505
2014-10-28	25.37	26.04	25.27	25.95	392843
2014-10-29	26.02	26.13	25.45	25.91	643514
2014-10-30	25.89	26.01	25.57	25.80	501105
2014-10-31	26.23	26.44	25.98	26.41	585547
2014-11-03	26.37	26.69	26.10	26.31	286572
2014-11-04	26.19	26.25	25.84	26.16	207807
2014-11-05	26.34	26.46	26.10	26.24	271028
2014-11-06	26.23	26.43	26.01	26.25	413228
2014-11-07	26.27	26.42	26.08	26.29	283395
2014-11-10	26.33	26.61	26.23	26.56	252409
2014-11-11	26.55	26.82	26.37	26.60	361758
2014-11-12	26.56	27.04	26.40	27.02	341560
2014-11-13	27.02	27.02	26.75	26.74	22828
2014-11-14	26.72	26.82	26.25	26.28	308674
2014-11-17	26.08	26.26	25.87	26.03	257800
2014-11-18	26.12	26.33	25.98	26.01	303073
2014-11-19	25.91	25.94	25.13	25.43	477289
2014-11-20	25.24	25.63	25.03	25.62	347966
2014-11-21	25.91	25.94	25.34	25.53	277409
2014-11-24	25.59	26.03	25.59	26.02	277830
2014-11-25	26.07	26.14	25.88	26.08	186283
2014-11-26	26.02	26.15	25.82	26.02	230849
2014-11-28	26.08	26.27	25.26	25.38	216426
2014-12-01	25.23	25.29	24.72	24.74	406703
2014-12-02	24.81	25.33	24.81	24.92	297056
2014-12-03	24.90	25.39	24.74	25.29	327359
2014-12-04	25.30	25.35	24.97	25.26	311445
2014-12-05	25.31	26.10	25.31	25.60	604334
2014-12-08	25.48	25.81	25.28	25.38	587749
2014-12-09	25.03	25.91	25.03	25.89	440638
2014-12-10	25.82	25.97	24.96	24.98	342327
2014-12-11	25.18	25.45	25.04	25.04	293203
2014-12-12	24.75	25.12	24.49	24.49	427240
2014-12-15	24.69	24.94	24.01	24.17	484645
2014-12-16	24.11	24.66	23.98	24.15	549545
2014-12-17	24.14	25.04	24.03	24.93	451922
2014-12-18	25.36	25.57	24.94	25.57	506936
2014-12-19	25.54	25.66	24.81	24.95	2400646
2014-12-22	25.08	25.34	24.75	25.33	297753
2014-12-23	25.42	25.65	25.10	25.51	274369
2014-12-24	25.63	25.71	25.30	25.60	127628
2014-12-26	25.78	25.93	25.64	25.71	149878
2014-12-29	25.68	26.38	25.68	26.06	288498
2014-12-30	26.07	26.20	25.92	25.96	176003
2014-12-31	26.07	26.30	25.59	25.59	305244
2015-01-02	25.76	25.91	24.93	25.32	203142
2015-01-05	25.09	25.20	24.70	24.74	265834
2015-01-06	24.76	24.99	24.11	24.20	393217
2015-01-07	24.45	24.50	24.11	24.35	257034
2015-01-08	24.61	24.98	24.26	24.79	492948
2015-01-09	24.76	24.76	24.00	24.02	262462
2015-01-12	24.00	24.16	23.75	23.80	335173
2015-01-13	24.02	24.48	23.55	23.84	537783
2015-01-14	23.45	23.53	22.90	23.28	318369
2015-01-15	23.24	23.40	22.95	23.07	372117
2015-01-16	22.97	23.67	22.97	23.63	298861
2015-01-20	23.67	23.67	23.27	23.38	325409
2015-01-21	23.29	23.73	23.20	23.53	444408
2015-01-22	23.83	25.17	23.34	25.06	926548
2015-01-23	25.07	25.11	24.54	24.54	302217
2015-01-26	24.50	24.97	24.20	24.87	278097
2015-01-27	24.49	24.80	24.21	24.60	272278
2015-01-28	24.74	24.74	23.79	23.87	389889
2015-01-29	23.96	24.47	23.65	24.46	445001
2015-01-30	24.18	24.41	23.87	23.89	371677
2015-02-02	24.06	24.93	23.73	24.87	495192
2015-02-03	25.08	25.48	24.94	25.45	436836
2015-02-04	25.24	25.59	25.10	25.19	313041
2015-02-05	25.36	25.81	25.20	25.80	330572
2015-02-06	25.90	26.52	25.80	26.12	449767
2015-02-09	25.93	26.01	25.58	25.65	228396
2015-02-10	25.99	25.99	25.43	25.71	229823
2015-02-11	25.64	25.64	25.22	25.29	342421
2015-02-12	25.52	25.77	25.33	25.72	530432
2015-02-13	25.75	26.18	25.61	26.14	281039
2015-02-17	26.10	26.25	25.89	26.23	217993
2015-02-18	26.08	26.14	25.58	25.73	267641
2015-02-19	25.59	25.73	25.39	25.52	270520
2015-02-20	25.52	25.84	25.05	25.77	435042
2015-02-23	25.77	25.78	25.43	25.65	315726
2015-02-24	25.75	26.02	25.63	25.86	219805
2015-02-25	25.80	25.84	25.54	25.59	297054
2015-02-26	25.44	25.84	25.40	25.84	445945
2015-02-27	25.81	26.18	25.61	25.83	438976
2015-03-02	25.78	26.40	25.71	26.36	339344
2015-03-03	26.21	26.44	26.03	26.11	310223
2015-03-04	26.00	26.10	25.74	26.02	296800
2015-03-05	26.03	26.20	25.70	26.16	215074
2015-03-06	26.08	26.88	26.08	26.47	440957
2015-03-09	26.60	27.08	26.17	26.96	503848
2015-03-10	26.79	26.79	26.24	26.50	382702
2015-03-11	26.56	26.98	26.50	26.95	508515
2015-03-12	27.10	27.73	26.96	27.71	341264
2015-03-13	27.68	27.69	26.95	27.36	423576
2015-03-16	27.60	27.85	27.31	27.71	406846
2015-03-17	27.55	27.97	27.37	27.96	349941
2015-03-18	27.89	28.33	27.43	27.66	388189
2015-03-19	27.51	27.79	27.23	27.53	212190
2015-03-20	27.74	28.11	27.27	28.08	828444
2015-03-23	27.21	28.03	27.21	27.83	272054
2015-03-24	27.90	27.94	27.54	27.67	217130
2015-03-25	27.66	27.83	27.38	27.63	433235
2015-03-26	27.64	27.98	27.33	27.90	787676
2015-03-27	27.84	27.84	27.51	27.75	343062
2015-03-30	27.90	28.48	27.90	28.31	333873
2015-03-31	28.12	28.50	28.11	28.45	384072
2015-04-01	28.35	28.50	27.98	28.32	371787
2015-04-02	28.32	28.76	28.32	28.57	350043
2015-04-06	28.22	28.65	27.93	28.48	518045
2015-04-07	28.54	28.83	28.40	28.50	399178
2015-04-08	28.49	28.74	28.35	28.70	519614
2015-04-09	28.62	28.80	28.21	28.59	257667
2015-04-10	28.67	28.67	28.32	28.50	252224
2015-04-13	28.43	28.94	28.43	28.88	401711
2015-04-14	28.72	28.82	28.34	28.55	197571
2015-04-15	28.60	29.05	28.44	28.85	264721
2015-04-16	28.82	28.92	28.45	28.83	212380
2015-04-17	28.56	28.61	28.23	28.35	319885
2015-04-20	28.36	28.86	28.13	28.68	237216
2015-04-21	28.87	28.95	28.45	28.53	355597
2015-04-22	28.48	28.77	28.09	28.62	369062
2015-04-23	28.90	29.26	28.53	28.97	584370
2015-04-24	28.41	29.18	28.41	28.73	502350
2015-04-27	28.74	29.12	28.11	28.40	482424
2015-04-28	28.46	28.96	28.32	28.95	391068
2015-04-29	28.86	29.27	28.85	29.01	381409
2015-04-30	28.90	29.25	28.52	28.58	549062
2015-05-01	28.68	28.86	28.19	28.39	353202
2015-05-04	28.41	28.80	28.34	28.67	279029
2015-05-05	28.71	28.88	28.35	28.46	326129
2015-05-06	28.47	28.77	28.26	28.74	302216
2015-05-07	28.69	29.00	28.49	28.72	228714
2015-05-08	28.92	29.04	28.50	28.86	315350
2015-05-11	28.82	29.37	28.80	29.29	346229
2015-05-12	29.19	29.69	28.95	29.52	406777
2015-05-13	29.62	29.84	29.40	29.72	335822
2015-05-14	29.81	29.98	29.66	29.98	277648
2015-05-15	29.86	29.86	29.19	29.43	775986
2015-05-18	29.35	30.36	29.03	30.22	545274
2015-05-19	30.29	30.55	30.27	30.33	380728
2015-05-20	30.34	30.39	30.10	30.22	445455
2015-05-21	30.13	30.45	29.94	30.25	617557
2015-05-22	30.30	30.50	30.09	30.21	402241
2015-05-26	30.03	30.16	29.57	29.90	481029
2015-05-27	29.98	30.59	29.71	30.56	512727
2015-05-28	30.47	30.63	30.26	30.62	302684
2015-05-29	30.49	30.49	29.95	30.22	518634
2015-06-01	30.28	30.65	29.81	30.32	630872
2015-06-02	29.95	30.70	29.95	30.61	517304
2015-06-03	30.79	31.16	30.65	30.89	520210
2015-06-04	30.96	31.64	30.66	31.24	1398940
2015-06-05	31.36	31.90	31.36	31.88	598277
2015-06-08	31.91	32.15	31.75	32.15	582006
2015-06-09	32.07	32.87	32.04	32.55	877335
2015-06-10	32.75	33.26	32.52	32.89	813733
2015-06-11	32.87	32.93	32.55	32.70	473356
2015-06-12	32.65	32.74	32.43	32.59	465568
2015-06-15	32.37	32.83	32.04	32.43	725421
2015-06-16	32.26	33.06	32.26	32.95	711768
2015-06-17	33.12	33.19	32.27	32.36	412918
2015-06-18	32.59	32.80	32.13	32.59	613517
2015-06-19	32.50	32.77	32.31	32.41	2594673
2015-06-22	32.70	32.82	32.55	32.79	861248
2015-06-23	32.77	33.12	32.66	33.07	486957
2015-06-24	33.06	33.43	32.85	33.21	673271
2015-06-25	33.30	33.54	32.97	33.16	420222
2015-06-26	33.34	33.52	33.17	33.37	1071887
2015-06-29	33.04	33.22	32.27	32.30	533962
2015-06-30	32.62	32.93	32.14	32.45	449643
2015-07-01	32.88	33.00	32.54	32.73	524032
2015-07-02	32.81	32.81	32.02	32.08	1045145
2015-07-06	31.70	32.19	31.68	31.93	728796
2015-07-07	31.98	31.98	31.15	31.65	942528
2015-07-08	31.34	31.72	31.31	31.56	807515
2015-07-09	31.93	32.38	31.58	32.23	590219
2015-07-10	32.59	32.82	32.26	32.63	510576
2015-07-13	32.94	33.21	32.66	33.17	500341
2015-07-14	32.93	33.26	32.74	33.14	390588
2015-07-15	33.25	33.48	33.09	33.22	316474
2015-07-16	33.49	33.66	33.12	33.18	390828
2015-07-17	33.21	33.21	32.58	32.87	421820
2015-07-20	33.00	33.36	32.82	33.29	408419
2015-07-21	33.30	33.69	32.87	33.02	461636
2015-07-22	33.78	34.75	33.57	34.14	1423785
2015-07-23	34.15	34.30	33.36	33.45	597690
2015-07-24	33.34	33.39	32.83	32.87	617414
2015-07-27	32.66	32.66	32.08	32.38	635099
2015-07-28	32.67	32.68	32.11	32.29	588287
2015-07-29	32.34	32.45	32.06	32.32	705549
2015-07-30	32.11	32.48	32.06	32.43	697331
2015-07-31	32.41	32.47	31.95	32.11	1020461
2015-08-03	32.15	32.36	31.87	32.30	506486
2015-08-04	32.42	32.85	32.38	32.54	495735
2015-08-05	32.67	33.07	32.53	32.63	582674
2015-08-06	32.77	32.88	32.28	32.48	399557
2015-08-07	32.28	32.62	31.99	32.18	671414
2015-08-10	32.46	32.87	32.38	32.83	303074
2015-08-11	32.45	32.74	32.06	32.28	276484
2015-08-12	32.00	32.27	31.16	31.63	468515
2015-08-13	31.74	32.20	31.55	31.72	326993
2015-08-14	31.64	32.19	31.64	32.18	245911
2015-08-17	32.12	32.47	31.72	32.19	544804
2015-08-18	32.17	32.44	31.95	32.02	435908
2015-08-19	31.86	31.87	31.47	31.59	529827
2015-08-20	31.26	31.64	30.52	30.52	442897
2015-08-21	30.07	30.76	30.00	30.29	714247
2015-08-24	28.92	29.50	27.57	28.20	1126881
2015-08-25	29.22	29.22	27.67	27.73	805635
2015-08-26	28.39	28.94	27.96	28.90	702511
2015-08-27	29.21	29.66	29.00	29.48	968209
2015-08-28	29.13	29.82	29.13	29.47	739121
2015-08-31	29.18	29.73	29.18	29.63	503333
2015-09-01	29.19	29.30	28.29	28.41	674020
2015-09-02	28.68	29.13	28.34	29.09	569828
2015-09-03	29.05	29.64	28.92	29.26	699415
2015-09-04	29.00	29.25	28.62	29.05	550926
2015-09-08	29.58	29.82	28.96	29.76	595129
2015-09-09	29.90	30.25	29.51	29.54	429722
2015-09-10	29.33	30.10	29.33	29.88	426295
2015-09-11	29.62	30.25	29.58	30.17	477843
2015-09-14	30.23	30.55	30.09	30.38	623038
2015-09-15	30.48	30.89	30.48	30.78	352114
2015-09-16	30.75	30.95	30.46	30.93	354252
2015-09-17	30.83	31.27	30.14	30.21	727982
2015-09-18	29.66	29.82	29.25	29.36	1466831
2015-09-21	29.56	30.31	29.53	30.11	913513
2015-09-22	29.65	30.10	29.65	29.90	573921
2015-09-23	29.97	30.31	29.78	30.03	415888
2015-09-24	29.83	30.53	29.75	30.48	800423
2015-09-25	30.79	31.06	30.37	30.46	600630
2015-09-28	30.24	30.34	29.58	29.69	877025
2015-09-29	29.68	29.83	29.48	29.64	441858
2015-09-30	29.94	30.05	29.62	29.96	721907
2015-10-01	30.08	30.12	29.34	29.84	605121
2015-10-02	29.35	29.39	28.29	29.38	731219
2015-10-05	29.67	30.23	28.38	30.17	608294
2015-10-06	30.19	30.27	29.72	30.06	557913
2015-10-07	30.31	30.58	29.99	30.51	689917
2015-10-08	30.34	30.80	30.22	30.78	482257
2015-10-09	30.83	30.92	30.22	30.40	420752
2015-10-12	30.48	30.75	30.16	30.74	368264
2015-10-13	30.58	30.85	30.28	30.33	437470
2015-10-14	30.23	30.33	29.25	29.36	482110
2015-10-15	29.62	29.83	29.11	29.82	880168
2015-10-16	29.95	30.00	29.47	29.78	446815
2015-10-19	29.66	29.89	29.51	29.86	603463
2015-10-20	30.04	30.22	29.82	30.07	287469
2015-10-21	30.59	30.88	29.76	29.84	665233
2015-10-22	29.96	30.83	29.84	30.69	776833
2015-10-23	30.91	31.62	30.81	31.54	539393
2015-10-26	31.38	31.52	30.92	31.24	340757
2015-10-27	31.00	31.32	30.64	30.84	376807
2015-10-28	30.93	32.32	30.93	32.31	726281
2015-10-29	32.27	32.59	32.00	32.15	372866
2015-10-30	32.20	32.37	31.10	31.30	467719
2015-11-02	31.47	32.07	31.35	31.96	342432
2015-11-03	31.79	32.24	31.58	32.10	320337
2015-11-04	32.12	32.45	31.91	32.37	314968
2015-11-05	32.50	33.24	32.46	33.08	490411
2015-11-06	33.44	34.48	33.44	34.30	716132
2015-11-09	34.50	34.54	33.77	34.08	393335
2015-11-10	33.90	34.34	33.65	33.87	552733
2015-11-11	34.14	34.26	33.51	33.61	342737
2015-11-12	33.28	33.47	33.07	33.12	499745
2015-11-13	32.86	33.44	32.76	32.93	517852
2015-11-16	32.76	33.37	32.44	33.35	363762
2015-11-17	33.53	33.89	33.08	33.54	346159
2015-11-18	33.54	34.14	33.18	34.11	412237
2015-11-19	33.98	34.22	33.66	33.94	371620
2015-11-20	34.16	34.61	34.12	34.33	462671
2015-11-23	34.25	34.69	34.18	34.46	276688
2015-11-24	34.19	34.66	34.00	34.50	427324
2015-11-25	34.47	34.68	34.15	34.47	344316
2015-11-27	34.42	34.57	34.12	34.52	154698
2015-11-30	34.50	34.58	34.15	34.32	334430
2015-12-01	34.46	34.64	34.10	34.42	320149
2015-12-02	34.57	34.57	33.58	33.62	387117
2015-12-03	33.96	34.02	32.98	33.06	522514
2015-12-04	33.13	33.76	33.00	33.71	369476
2015-12-07	33.72	33.81	32.75	33.04	413300
2015-12-08	32.75	33.03	32.34	32.43	405989
2015-12-09	32.26	32.67	31.45	31.64	653645
2015-12-10	31.68	32.11	31.36	31.75	400886
2015-12-11	31.09	31.52	30.60	30.89	699232
2015-12-14	30.94	31.26	30.46	31.03	664349
2015-12-15	31.39	32.06	31.18	31.83	688804
2015-12-16	32.28	32.49	31.63	32.31	989395
2015-12-17	32.48	32.50	31.47	31.57	774780
2015-12-18	31.37	31.51	30.67	31.29	4242178
2015-12-21	31.44	31.77	31.16	31.55	488963
2015-12-22	31.75	31.75	31.09	31.53	333340
2015-12-23	31.65	31.99	31.41	31.93	215619
2015-12-24	31.93	32.30	31.83	32.03	119193
2015-12-28	31.83	32.04	31.47	32.00	221304
2015-12-29	32.22	32.53	32.06	32.46	317477
2015-12-30	32.45	32.45	31.84	31.86	202558
2015-12-31	31.71	31.94	31.31	31.33	311693
2016-01-04	30.90	31.20	30.00	30.12	700940
2016-01-05	30.21	30.48	29.90	30.10	531388
2016-01-06	29.56	30.04	29.50	29.77	472922
2016-01-07	29.09	29.31	28.62	28.63	869546
2016-01-08	28.76	28.81	27.74	27.78	784196
2016-01-11	27.69	28.28	27.63	28.21	571740
2016-01-12	28.38	28.70	28.15	28.66	578997
2016-01-13	28.79	29.64	27.42	27.52	588218
2016-01-14	27.81	28.24	27.32	27.92	572329
2016-01-15	27.09	27.64	26.79	27.60	855630
2016-01-19	27.96	28.45	27.11	27.35	365366
2016-01-20	26.77	27.39	26.20	27.08	499288
2016-01-21	27.09	27.96	26.29	26.31	723520
2016-01-22	26.57	26.81	26.08	26.33	856132
2016-01-25	26.27	26.35	25.62	25.65	735742
2016-01-26	25.83	26.52	25.83	26.31	850852
2016-01-27	26.31	27.23	26.06	26.73	575919
2016-01-28	27.10	27.49	27.00	27.18	436790
2016-01-29	27.19	28.01	27.02	28.00	699886
2016-02-01	27.63	28.00	27.43	27.72	498438
2016-02-02	27.43	27.43	26.66	26.87	512344
2016-02-03	27.16	27.16	25.99	27.00	547271
2016-02-04	26.97	27.64	26.97	27.45	463541
2016-02-05	27.45	27.90	26.88	26.90	592734
2016-02-08	26.51	27.15	26.22	26.99	760376
2016-02-09	26.54	27.61	26.54	27.32	576207
2016-02-10	27.53	28.18	27.05	27.07	511138
2016-02-11	26.40	27.02	26.10	26.77	574029
2016-02-12	27.35	27.35	26.63	26.84	1133376
2016-02-16	27.25	27.92	26.86	27.51	681466
2016-02-17	27.76	27.91	27.22	27.37	729917
2016-02-18	27.42	27.50	26.82	27.00	545703
2016-02-19	26.88	27.30	26.86	27.19	573076
2016-02-22	27.41	27.84	27.17	27.37	529819
2016-02-23	27.34	27.70	26.49	26.57	666307
2016-02-24	26.22	26.60	25.66	26.55	613012
2016-02-25	26.67	27.11	26.55	27.06	336333
2016-02-26	27.15	27.60	27.05	27.40	305936
2016-02-29	27.40	27.40	26.68	26.69	477811
2016-03-01	26.88	27.72	26.75	27.67	519431
2016-03-02	27.59	28.14	27.36	27.67	360673
2016-03-03	28.03	28.49	27.89	28.48	323077
2016-03-04	28.66	28.74	28.25	28.73	395729
2016-03-07	28.66	28.91	28.48	28.87	265619
2016-03-08	28.68	28.73	28.06	28.09	359385
2016-03-09	28.31	28.33	27.69	27.83	274132
2016-03-10	28.00	28.37	27.72	27.83	382350
2016-03-11	28.48	28.91	28.02	28.85	310523
2016-03-14	28.76	28.76	28.24	28.47	275064
2016-03-15	28.24	28.30	28.00	28.06	258589
2016-03-16	27.89	28.29	27.57	27.76	302244
2016-03-17	27.69	28.17	27.23	28.05	530564
2016-03-18	28.13	28.68	28.07	28.55	1081161
2016-03-21	28.69	28.71	28.24	28.42	511147
2016-03-22	28.20	28.59	27.73	28.46	437842
2016-03-23	28.40	28.42	27.97	27.97	200700
2016-03-24	27.70	27.87	27.46	27.84	297630
2016-03-28	28.01	28.14	27.63	27.83	285358
2016-03-29	27.66	28.21	27.33	27.83	519349
2016-03-30	28.38	28.78	28.24	28.52	423984
2016-03-31	28.42	28.69	27.92	28.52	427232
2016-04-01	28.13	28.58	27.86	28.58	328802
2016-04-04	28.61	28.61	28.26	28.44	225045
2016-04-05	28.07	28.18	27.63	27.66	302897
2016-04-06	27.72	28.64	27.45	28.63	830178
2016-04-07	28.35	28.88	28.15	28.41	1892485
2016-04-08	28.66	29.22	28.61	28.74	560170
2016-04-11	28.87	29.49	28.64	29.13	459780
2016-04-12	29.11	29.63	28.97	29.59	581428
2016-04-13	29.90	30.65	29.85	30.46	513493
2016-04-14	30.24	31.01	30.19	30.61	284563
2016-04-15	30.35	30.57	30.03	30.29	555497
2016-04-18	30.02	30.62	30.02	30.52	285059
2016-04-19	30.52	31.00	30.52	30.93	304145
2016-04-20	30.92	31.24	30.69	31.10	391841
2016-04-21	32.00	32.63	30.86	30.98	1114309
2016-04-22	30.85	31.45	30.26	31.25	621240
2016-04-25	31.20	31.39	30.72	31.00	309077
2016-04-26	31.10	31.41	30.98	31.22	407828
2016-04-27	31.10	31.39	30.82	31.11	328099
2016-04-28	30.91	31.19	30.53	30.64	424882
2016-04-29	30.64	30.73	30.13	30.52	489557
2016-05-02	30.56	30.93	30.44	30.81	372152
2016-05-03	30.38	30.38	29.68	29.95	331189
2016-05-04	29.77	30.03	29.16	29.37	540082
2016-05-05	29.58	29.63	29.15	29.19	435751
2016-05-06	29.03	29.30	28.84	29.30	617445
2016-05-09	29.22	29.39	28.99	29.08	420095
2016-05-10	29.38	29.61	29.18	29.58	582777
2016-05-11	29.47	29.65	29.23	29.24	463975
2016-05-12	29.44	29.68	28.92	29.22	403203
2016-05-13	29.12	29.66	28.53	28.68	491405
2016-05-16	28.78	29.34	28.69	29.12	317240
2016-05-17	29.12	29.27	28.44	28.64	578488
2016-05-18	28.68	29.94	28.68	29.87	468114
2016-05-19	29.81	30.09	29.26	29.62	628735
2016-05-20	29.80	30.21	29.73	30.11	748042
2016-05-23	30.05	30.20	29.64	29.65	372997
2016-05-24	29.95	30.47	29.86	30.42	446882
2016-05-25	30.64	31.08	30.53	30.81	430534
2016-05-26	30.81	30.82	30.39	30.48	249956
2016-05-27	30.44	30.71	30.27	30.71	421756
2016-05-31	30.93	30.97	30.65	30.82	458714
2016-06-01	30.53	31.04	30.39	30.99	389735
2016-06-02	30.94	31.13	30.73	31.12	326521
2016-06-03	30.73	31.01	29.79	30.66	566828
2016-06-06	30.79	31.24	30.70	31.04	769240
2016-06-07	31.06	31.14	30.73	30.77	631859
2016-06-08	30.77	30.94	30.72	30.80	393690
2016-06-09	30.70	30.71	30.10	30.36	429768
2016-06-10	30.00	30.10	29.73	29.87	320058
2016-06-13	29.78	29.81	29.11	29.22	540497
2016-06-14	29.05	29.30	28.46	28.57	558545
2016-06-15	28.60	28.87	28.30	28.37	883215
2016-06-16	28.08	28.28	27.71	28.20	543483
2016-06-17	28.20	28.56	28.03	28.40	1706946
2016-06-20	28.90	29.30	28.67	28.69	346690
2016-06-21	28.73	28.84	28.42	28.59	205282
2016-06-22	28.68	29.03	28.54	28.55	231106
2016-06-23	29.00	29.65	28.62	29.64	387130
2016-06-24	27.75	28.25	27.57	27.83	1559106
2016-06-27	27.41	27.45	26.27	26.27	1066732
2016-06-28	26.67	27.13	26.40	27.01	529147
2016-06-29	27.46	27.62	27.16	27.57	456623
2016-06-30	27.74	28.21	27.34	28.20	514466
2016-07-01	27.98	28.13	27.45	27.49	651221
2016-07-05	27.05	27.05	26.66	26.79	620984
2016-07-06	26.54	27.02	26.40	26.93	454475
2016-07-07	26.93	27.52	26.93	27.35	492602
2016-07-08	27.83	29.02	27.69	28.70	1173980
2016-07-11	28.97	29.28	28.85	29.12	794688
2016-07-12	29.56	29.88	29.10	29.74	616633
2016-07-13	29.71	29.87	29.52	29.68	384211
2016-07-14	30.10	30.27	29.98	30.04	370459
2016-07-15	30.25	30.39	29.92	30.07	430687
2016-07-18	30.15	30.42	29.77	29.77	277789
2016-07-19	29.72	30.13	29.64	29.93	369134
2016-07-20	30.10	30.27	29.64	30.12	658261
2016-07-21	30.43	30.49	29.78	29.79	912849
2016-07-22	29.89	30.42	29.71	30.32	411287
2016-07-25	30.32	30.36	29.96	29.97	392060
2016-07-26	29.92	30.26	29.92	30.23	358404
2016-07-27	30.16	30.57	30.16	30.34	340174
2016-07-28	30.21	30.47	30.02	30.23	307738
2016-07-29	30.20	30.29	29.62	29.98	482577
2016-08-01	29.94	30.24	29.70	29.76	266742
2016-08-02	29.77	29.84	29.41	29.48	278880
2016-08-03	29.52	29.91	29.52	29.91	263442
2016-08-04	29.76	30.00	29.51	29.76	243635
2016-08-05	30.11	30.82	30.11	30.81	677673
2016-08-08	30.89	30.95	30.44	30.56	224060
2016-08-09	30.49	30.87	30.49	30.82	259000
2016-08-10	30.83	30.83	30.30	30.40	255306
2016-08-11	30.59	30.74	30.40	30.60	302707
2016-08-12	30.40	30.51	30.28	30.50	212950
2016-08-15	30.63	30.97	30.40	30.93	170460
2016-08-16	30.80	30.94	30.64	30.66	343417
2016-08-17	30.61	30.91	30.53	30.81	227576
2016-08-18	30.81	31.10	30.68	31.07	278708
2016-08-19	31.06	31.12	30.77	30.98	386614
2016-08-22	30.90	31.01	30.65	30.90	276692
2016-08-23	31.08	31.11	30.81	30.89	292465
2016-08-24	30.94	31.06	30.77	30.84	250276
2016-08-25	30.85	31.05	30.77	31.04	332448
2016-08-26	31.05	31.24	30.93	31.14	472514
2016-08-29	31.20	31.36	30.75	31.26	387856
2016-08-30	31.21	31.44	31.16	31.44	311446
2016-08-31	31.45	31.57	31.09	31.42	452614
2016-09-01	31.50	31.65	31.01	31.25	400952
2016-09-02	31.43	31.54	31.09	31.53	349501
2016-09-06	31.57	31.60	30.74	30.82	279857
2016-09-07	30.72	31.25	30.72	31.25	344573
2016-09-08	31.19	31.34	31.08	31.27	272520
2016-09-09	31.18	31.62	31.16	31.30	1009596
2016-09-12	31.20	31.58	30.73	31.50	788223
2016-09-13	31.35	31.35	30.49	30.74	622476
2016-09-14	30.70	30.85	30.25	30.28	484215
2016-09-15	30.30	30.68	30.28	30.66	296078
2016-09-16	30.61	30.61	30.18	30.46	680270
2016-09-19	30.61	30.81	30.44	30.71	266506
2016-09-20	30.86	30.86	30.64	30.64	234639
2016-09-21	30.15	31.00	30.15	30.84	230307
2016-09-22	30.92	31.20	30.87	31.17	261085
2016-09-23	31.20	31.30	31.00	31.08	286046
2016-09-26	30.76	30.89	30.29	30.30	347218
2016-09-27	30.20	30.50	30.09	30.47	167857
2016-09-28	30.64	30.91	30.35	30.90	219842
2016-09-29	30.99	31.10	30.35	30.37	184982
2016-09-30	30.51	31.00	30.39	30.78	409378
2016-10-03	30.47	30.75	30.31	30.39	308521
2016-10-04	30.53	30.89	30.41	30.61	201931
2016-10-05	30.81	31.46	30.77	31.17	432940
2016-10-06	31.23	31.28	31.03	31.13	267123
2016-10-07	31.04	31.23	30.76	31.16	368617
2016-10-10	31.36	31.68	31.36	31.48	203410
2016-10-11	31.44	31.61	30.91	31.14	340978
2016-10-12	31.15	31.38	31.02	31.09	193473
2016-10-13	30.74	30.80	29.94	30.18	442874
2016-10-14	30.53	30.67	30.28	30.50	320496
2016-10-17	30.44	30.65	30.29	30.37	263753
2016-10-18	30.72	30.72	30.29	30.48	270026
2016-10-19	30.66	30.89	30.52	30.84	343136
2016-10-20	30.56	30.91	30.25	30.27	413218
2016-10-21	30.02	30.18	29.91	30.05	253975
2016-10-24	30.32	30.69	30.22	30.37	168243
2016-10-25	30.28	30.41	30.04	30.21	229573
2016-10-26	29.98	30.42	29.96	30.02	209253
2016-10-27	30.29	30.39	30.07	30.23	277701
2016-10-28	30.30	30.30	29.77	29.88	196317
2016-10-31	29.93	30.11	29.81	29.95	412465
2016-11-01	30.11	30.11	29.35	29.54	233989
2016-11-02	29.43	29.43	28.84	28.89	294647
2016-11-03	29.07	29.25	28.89	29.12	284770
2016-11-04	29.22	29.50	28.87	29.00	234091
2016-11-07	29.67	29.85	29.50	29.76	404309
2016-11-08	29.67	30.26	29.41	30.03	315335
2016-11-09	30.15	31.99	29.93	31.79	772500
2016-11-10	32.10	33.48	32.00	33.07	802760
2016-11-11	33.01	34.50	32.90	34.49	764747
2016-11-14	34.90	36.19	34.86	35.33	569643
2016-11-15	35.22	35.45	34.64	35.26	486262
2016-11-16	34.98	35.24	34.78	34.90	421550
2016-11-17	34.97	35.44	34.86	35.13	324033
2016-11-18	35.30	35.90	35.18	35.61	386149
2016-11-21	35.85	35.88	35.38	35.68	387841
2016-11-22	35.88	35.99	35.52	35.79	535983
2016-11-23	35.91	36.09	35.67	36.03	486056
2016-11-25	36.00	36.35	35.92	36.34	228415
2016-11-28	36.05	36.22	35.40	35.57	528225
2016-11-29	35.54	35.75	35.01	35.23	462370
2016-11-30	35.61	35.70	35.04	35.10	473042
2016-12-01	35.42	35.70	35.17	35.68	438579
2016-12-02	35.49	35.64	35.26	35.46	215253
2016-12-05	35.88	36.28	35.78	36.20	422784
2016-12-06	36.35	37.00	36.11	36.94	321308
2016-12-07	36.86	37.75	36.70	37.73	397978
2016-12-08	37.85	38.42	37.80	38.09	572516
2016-12-09	38.14	38.30	37.54	38.08	426280
2016-12-12	37.99	38.24	37.08	37.29	367684
2016-12-13	37.34	37.81	36.76	37.28	342410
2016-12-14	36.98	37.61	36.72	36.96	259739
2016-12-15	37.25	37.86	37.05	37.60	372689
2016-12-16	37.60	38.04	37.23	37.60	1416518
2016-12-19	37.28	37.63	36.97	37.62	318875
2016-12-20	38.01	38.43	37.58	38.37	284953
2016-12-21	38.24	38.61	38.03	38.44	283674
2016-12-22	38.45	38.55	38.02	38.40	304289
2016-12-23	38.36	38.52	38.22	38.32	131473
2016-12-27	38.50	38.64	38.15	38.56	167381
2016-12-28	38.59	38.63	38.21	38.30	189334
2016-12-29	38.34	38.73	37.87	38.17	139324
2016-12-30	38.15	38.27	37.92	38.03	339512
2017-01-03	38.56	38.93	37.78	38.16	268433
2017-01-04	38.22	38.99	38.22	38.94	387543
2017-01-05	38.73	38.73	37.54	37.84	337803
2017-01-06	38.18	38.28	37.75	37.76	248427
2017-01-09	37.58	37.58	36.86	36.95	248208
2017-01-10	36.95	37.81	36.84	37.77	452284
2017-01-11	37.70	38.07	37.35	38.07	350011
2017-01-12	37.73	37.80	36.71	37.08	337646
2017-01-13	37.43	38.37	37.34	37.56	228483
2017-01-17	37.04	37.15	36.21	36.25	262208
2017-01-18	36.58	36.58	35.97	36.48	296986
2017-01-19	36.63	36.63	36.02	36.28	218626
2017-01-20	36.35	36.68	36.24	36.45	246157
2017-01-23	36.30	36.44	35.90	36.23	224282
2017-01-24	36.40	36.86	36.18	36.71	577556
2017-01-25	37.24	37.42	36.98	37.36	285919
2017-01-26	37.05	37.79	36.81	37.75	387795
2017-01-27	37.83	37.83	37.08	37.13	241829
2017-01-30	36.78	36.78	36.04	36.26	423874
2017-01-31	36.15	36.61	36.10	36.44	302948
2017-02-01	36.54	37.25	36.17	36.39	352358
2017-02-02	36.89	37.15	35.88	36.00	558032
2017-02-03	36.59	37.64	36.48	37.62	500302
2017-02-06	37.42	37.66	37.11	37.46	363699
2017-02-07	37.66	37.71	37.04	37.30	253948
2017-02-08	37.01	37.95	36.41	37.06	411155
2017-02-09	37.29	37.97	37.11	37.87	332739
2017-02-10	38.12	38.39	37.84	38.26	305748
2017-02-13	38.50	38.88	38.21	38.61	295350
2017-02-14	38.61	39.05	38.27	38.98	350224
2017-02-15	39.20	39.20	38.26	39.05	272906
2017-02-16	39.05	39.05	38.60	39.04	265641
2017-02-17	38.91	39.43	38.49	39.42	510797
2017-02-21	39.50	40.19	39.50	40.14	645573
2017-02-22	39.93	40.12	39.59	39.95	307594
2017-02-23	39.98	40.14	39.31	40.14	271938
2017-02-24	39.59	39.77	39.37	39.71	455161
2017-02-27	39.43	39.88	39.37	39.86	248778
2017-02-28	39.68	39.76	39.13	39.28	401291
2017-03-01	39.98	40.83	39.97	40.77	433493
2017-03-02	40.79	40.79	39.39	39.44	292862
2017-03-03	39.59	39.86	39.31	39.48	501508
2017-03-06	39.20	39.39	38.72	39.19	314983
2017-03-07	39.13	39.50	38.85	38.97	331385
2017-03-08	39.41	39.68	38.56	38.57	263912
2017-03-09	38.64	39.07	38.54	38.60	432991
2017-03-10	39.01	39.01	38.03	38.53	347047
2017-03-13	38.52	39.32	38.52	39.02	284807
2017-03-14	38.72	39.16	38.36	39.02	242306
2017-03-15	39.23	39.57	38.73	38.80	405407
2017-03-16	39.02	39.42	38.90	39.35	303449
2017-03-17	39.19	39.63	38.79	39.40	1288508
2017-03-20	39.17	39.20	38.46	38.78	303339
2017-03-21	39.16	39.23	36.75	36.77	1070434
2017-03-22	36.45	36.85	35.91	36.21	422018
2017-03-23	36.18	37.03	36.13	36.63	304306
2017-03-24	36.74	37.08	36.29	36.59	348754
2017-03-27	35.86	36.53	35.22	36.40	519386
2017-03-28	36.14	37.20	36.13	37.01	429965
2017-03-29	36.86	37.10	36.61	36.78	217229
2017-03-30	36.67	38.30	36.67	38.09	467793
2017-03-31	38.03	38.05	37.66	37.68	463073
2017-04-03	37.76	37.79	36.76	37.19	354923
2017-04-04	37.00	37.47	36.86	37.43	449008
2017-04-05	37.86	37.93	36.37	36.40	474648
2017-04-06	36.42	36.91	36.09	36.89	792225
2017-04-07	36.59	36.93	36.42	36.76	218679
2017-04-10	36.79	37.10	36.17	36.61	241480
2017-04-11	36.37	37.10	36.29	37.08	481430
2017-04-12	36.97	37.34	36.42	36.56	336761
2017-04-13	36.38	36.61	35.68	35.70	409849
2017-04-17	35.50	36.48	35.48	36.47	318186
2017-04-18	36.06	36.39	35.71	36.27	320498
2017-04-19	36.48	37.15	36.27	36.98	600028
2017-04-20	37.70	39.09	37.50	38.22	676396
2017-04-21	38.06	38.60	37.88	38.15	395379
2017-04-24	39.08	39.50	38.86	39.00	434992
2017-04-25	39.45	39.74	39.16	39.16	358418
2017-04-26	39.11	40.03	38.98	39.61	412391
2017-04-27	39.82	39.82	38.86	38.95	276542
2017-04-28	38.95	39.08	38.04	38.05	329445
2017-05-01	38.26	39.03	37.86	38.69	427254
2017-05-02	38.72	38.72	38.16	38.29	317375
2017-05-03	38.00	38.59	37.86	38.56	319548
2017-05-04	39.00	39.22	38.55	38.73	316309
2017-05-05	39.01	39.01	38.29	38.74	322142
2017-05-08	38.79	39.02	38.45	38.94	401631
2017-05-09	39.01	39.40	38.51	38.76	380196
2017-05-10	38.59	38.97	38.47	38.81	373780
2017-05-11	38.56	38.61	37.72	38.00	305369
2017-05-12	37.76	37.94	37.38	37.86	543730
2017-05-15	38.08	38.55	38.01	38.15	509442
2017-05-16	38.18	38.44	37.72	38.22	363748
2017-05-17	37.39	37.50	35.93	36.29	642792
2017-05-18	36.12	36.78	36.11	36.40	431582
2017-05-19	36.41	36.84	36.34	36.50	345718
2017-05-22	36.66	36.84	36.13	36.79	356384
2017-05-23	36.75	37.48	36.45	37.21	352490
2017-05-24	37.26	37.85	36.61	36.90	270084
2017-05-25	37.04	37.21	36.63	36.91	262441
2017-05-26	36.87	36.98	36.60	36.79	281646
2017-05-30	36.27	36.52	35.41	35.72	545485
2017-05-31	35.79	35.79	34.85	35.50	339542
2017-06-01	35.72	36.10	35.25	36.08	454851
2017-06-02	35.67	36.57	35.47	36.01	486395
2017-06-05	36.08	36.39	35.77	35.83	483189
2017-06-06	35.53	35.74	35.12	35.44	798930
2017-06-07	35.55	36.59	35.41	36.53	698394
2017-06-08	36.56	38.73	36.50	37.88	824529
2017-06-09	38.20	39.60	38.20	39.15	644129
2017-06-12	39.14	39.69	38.60	39.23	676106
2017-06-13	39.45	39.65	38.94	39.11	336406
2017-06-14	38.72	39.05	38.11	39.02	325999
2017-06-15	38.58	39.43	38.58	38.97	242398
2017-06-16	38.60	38.85	38.25	38.78	984836
2017-06-19	38.95	39.35	38.53	38.73	328843
2017-06-20	38.57	38.69	38.03	38.22	309089
2017-06-21	38.27	38.38	37.49	37.58	531302
2017-06-22	37.50	37.77	36.94	37.20	275318
2017-06-23	37.47	37.47	36.79	36.91	688338
2017-06-26	37.16	37.54	36.74	36.99	404360
2017-06-27	37.21	37.53	36.92	36.96	351643
2017-06-28	37.14	37.94	37.14	37.41	367981
2017-06-29	38.42	38.58	37.59	38.09	380766
2017-06-30	38.18	38.28	37.79	37.95	522294
2017-07-03	38.13	38.83	38.12	38.56	411366
2017-07-05	38.86	38.86	37.73	38.13	585649
2017-07-06	38.03	38.29	37.34	37.44	443967
2017-07-07	37.69	38.14	37.29	38.07	397815
2017-07-10	37.80	37.95	37.43	37.46	418210
2017-07-11	37.54	37.64	36.97	37.49	609242
2017-07-12	37.41	37.98	37.27	37.55	226185
2017-07-13	37.53	37.76	37.20	37.64	280960
2017-07-14	37.17	37.53	36.90	37.26	348277
2017-07-17	37.21	37.79	36.95	37.37	360155
2017-07-18	37.12	37.30	36.77	37.14	294496
2017-07-19	37.16	37.62	37.08	37.46	557841
2017-07-20	36.95	38.75	36.95	38.38	772378
2017-07-21	38.65	38.65	37.97	38.20	590038
2017-07-24	38.16	38.46	38.01	38.33	313332
2017-07-25	39.06	39.24	38.75	39.04	625657
2017-07-26	39.11	39.11	37.96	38.03	261882
2017-07-27	38.10	38.43	37.62	37.78	330780
2017-07-28	37.54	37.69	37.34	37.55	246486
2017-07-31	37.64	37.80	37.42	37.45	328616
2017-08-01	37.81	37.90	37.41	37.70	306356
2017-08-02	37.75	38.14	37.64	37.89	604500
2017-08-03	37.86	37.93	37.12	37.24	458651
2017-08-04	37.52	37.85	37.20	37.56	222822
2017-08-07	37.56	37.56	37.08	37.19	225957
2017-08-08	37.18	37.90	36.98	37.16	363432
2017-08-09	36.76	36.92	36.06	36.55	432502
2017-08-10	36.28	36.37	35.68	35.70	329796
2017-08-11	35.91	36.11	35.05	35.31	395446
2017-08-14	35.78	36.25	35.66	36.20	311691
2017-08-15	36.48	36.68	35.94	35.97	217840
2017-08-16	36.15	36.25	35.69	35.91	210170
2017-08-17	35.72	35.96	34.92	34.97	587700
2017-08-18	34.60	35.14	34.50	35.06	408578
2017-08-21	34.95	34.99	34.53	34.92	334157
2017-08-22	35.15	35.41	35.05	35.29	217272
2017-08-23	34.90	35.64	34.90	35.28	194627
2017-08-24	35.41	35.63	35.20	35.48	234518
2017-08-25	35.55	35.81	35.43	35.52	214334
2017-08-28	35.61	35.79	35.29	35.58	471124
2017-08-29	35.10	35.34	34.90	35.15	427314
2017-08-30	35.05	35.37	34.86	35.14	387065
2017-08-31	35.30	35.46	35.21	35.27	298867
2017-09-01	35.34	35.67	35.25	35.58	269814
2017-09-05	35.30	35.35	34.69	34.76	356987
2017-09-06	34.93	35.20	34.80	34.94	383780
2017-09-07	34.95	34.95	34.00	34.31	347130
2017-09-08	34.27	35.01	34.27	34.76	662480
2017-09-11	35.27	35.84	35.09	35.65	575523
2017-09-12	35.80	36.57	35.78	36.48	334973
2017-09-13	36.41	36.84	36.24	36.66	307375
2017-09-14	36.64	36.73	36.23	36.48	488881
2017-09-15	36.48	36.85	36.25	36.59	652570
2017-09-18	36.69	37.13	36.65	37.04	313656
2017-09-19	36.93	37.48	36.93	37.26	305135
2017-09-20	37.11	37.99	36.88	37.86	334319
2017-09-21	37.94	38.25	37.73	37.77	257927
2017-09-22	37.58	38.12	37.55	38.00	298975
2017-09-25	37.99	38.42	37.83	38.25	291929
2017-09-26	38.24	38.69	38.14	38.55	194312
2017-09-27	39.00	40.10	38.82	39.98	704135
2017-09-28	40.07	40.25	39.57	40.22	424906
2017-09-29	40.23	40.89	40.20	40.20	369471
2017-10-02	40.29	40.99	39.94	40.99	487542
2017-10-03	40.87	41.11	40.57	41.00	357977
2017-10-04	40.99	40.99	40.03	40.09	262255
2017-10-05	40.30	40.82	39.97	40.61	238933
2017-10-06	40.89	41.04	40.35	40.68	234434
2017-10-09	40.85	40.85	40.42	40.56	141432
2017-10-10	40.70	41.00	40.63	41.00	241540
2017-10-11	41.01	41.08	40.61	40.78	284198
2017-10-12	40.94	40.94	40.38	40.44	159218
2017-10-13	40.32	40.68	39.82	40.28	332223
2017-10-16	40.25	40.93	40.25	40.67	262834
2017-10-17	40.93	40.93	40.13	40.22	193619
2017-10-18	40.41	41.01	40.26	40.69	296851
2017-10-19	40.28	40.87	40.18	40.75	325523
2017-10-20	41.28	41.28	40.87	41.05	391246
2017-10-23	41.10	41.10	40.51	40.63	245904
2017-10-24	40.80	41.24	40.71	41.06	517679
2017-10-25	41.38	41.38	40.34	41.07	488372
2017-10-26	41.38	42.64	41.18	41.83	817408
2017-10-27	41.92	42.46	41.67	42.32	398968
2017-10-30	42.05	42.10	41.06	41.25	362651
2017-10-31	41.40	42.05	41.26	41.80	452165
2017-11-01	42.23	42.32	41.20	41.72	357518
2017-11-02	41.68	42.44	41.28	42.24	434375
2017-11-03	42.21	42.35	41.62	41.77	305410
2017-11-06	41.77	42.00	41.54	41.61	203529
2017-11-07	41.75	41.84	40.10	40.24	340057
2017-11-08	40.00	40.00	39.41	39.83	573813
2017-11-09	39.56	40.11	39.03	39.53	306215
2017-11-10	39.56	39.69	39.23	39.31	220904
2017-11-13	38.92	40.02	38.75	40.00	373274
2017-11-14	39.63	40.16	39.63	40.07	166751
2017-11-15	39.56	40.36	39.23	40.11	259414
2017-11-16	40.38	40.73	39.96	40.67	474841
2017-11-17	40.40	41.27	40.21	41.25	371109
2017-11-20	41.25	42.05	40.83	42.04	571938
2017-11-21	42.14	42.27	41.84	42.24	420754
2017-11-22	42.30	42.65	42.16	42.23	414120
2017-11-24	42.42	42.58	41.90	41.92	244937
2017-11-27	41.91	42.40	41.89	42.05	305096
2017-11-28	42.20	43.72	42.10	43.64	451757
2017-11-29	43.91	45.54	43.79	44.75	715520
2017-11-30	44.10	44.32	43.11	43.39	976967
2017-12-01	43.44	43.78	41.90	43.54	564101
2017-12-04	44.29	44.94	44.06	44.11	572680
2017-12-05	44.41	44.58	42.86	42.87	464520
2017-12-06	42.81	43.14	42.54	42.80	393411
2017-12-07	42.55	43.32	42.55	43.09	248218
2017-12-08	43.39	43.39	42.74	43.03	348454
2017-12-11	42.93	43.19	42.26	42.44	337433
2017-12-12	42.64	43.40	42.44	43.01	519674
2017-12-13	43.00	43.23	42.58	42.65	240588
2017-12-14	42.88	42.88	42.07	42.31	367037
2017-12-15	42.41	43.67	42.20	43.02	1546508
2017-12-18	43.44	44.09	43.31	43.75	271907
2017-12-19	44.04	44.07	43.22	43.33	288155
2017-12-20	43.78	43.78	42.68	43.06	214847
2017-12-21	43.47	43.99	43.31	43.63	213484
2017-12-22	43.64	43.64	42.99	43.26	198247
2017-12-26	43.20	43.34	42.53	42.74	250058
2017-12-27	42.88	43.16	42.55	42.67	210676
2017-12-28	42.78	42.86	42.55	42.84	118614
2017-12-29	42.81	43.05	42.15	42.17	255661
2018-01-02	42.42	42.64	42.02	42.64	500692
2018-01-03	42.48	42.69	41.97	42.32	389888
2018-01-04	42.70	42.92	42.10	42.12	449461
2018-01-05	42.43	42.61	42.12	42.57	237738
2018-01-08	42.52	42.76	42.22	42.65	252552
2018-01-09	42.75	43.46	42.68	42.99	483401
2018-01-10	43.00	44.12	43.00	43.51	225513
2018-01-11	43.99	44.32	43.63	44.32	299891
2018-01-12	44.52	45.06	44.14	44.70	286077
2018-01-16	44.99	45.18	43.92	44.09	206913
2018-01-17	44.33	44.67	43.92	44.59	156604
2018-01-18	44.51	44.67	44.03	44.08	204189
2018-01-19	43.98	44.79	43.98	44.77	246035
2018-01-22	44.69	45.12	44.30	45.12	335096
2018-01-23	44.82	45.44	44.57	45.20	272342
2018-01-24	45.42	45.59	44.96	45.09	272838
2018-01-25	45.32	45.40	44.41	44.63	316051
2018-01-26	44.77	44.77	44.09	44.59	136258
2018-01-29	44.48	44.77	43.86	43.88	336696
2018-01-30	43.62	44.11	43.32	43.53	221759
2018-01-31	43.91	44.67	43.11	43.74	611049
2018-02-01	43.62	44.49	42.95	44.49	601684
2018-02-02	44.21	44.99	43.95	44.09	401297
2018-02-05	43.60	44.25	41.72	41.93	436035
2018-02-06	40.94	42.38	40.36	42.07	599873
2018-02-07	41.99	42.76	41.80	42.48	328374
2018-02-08	42.74	42.84	41.37	41.39	408156
2018-02-09	42.10	42.21	40.77	41.89	423187
2018-02-12	42.09	42.43	41.52	41.75	503619
2018-02-13	41.36	41.98	41.27	41.80	356733
2018-02-14	41.54	42.86	41.54	42.75	246971
2018-02-15	43.00	43.19	42.48	42.88	291793
2018-02-16	42.66	43.56	42.66	43.21	189520
2018-02-20	42.99	43.36	42.31	42.41	262436
2018-02-21	42.49	43.29	42.46	42.84	325355
2018-02-22	43.00	43.20	42.23	42.24	217479
2018-02-23	42.51	42.78	42.26	42.73	268289
2018-02-26	42.91	43.14	42.44	42.98	178517
2018-02-27	42.87	43.58	42.17	42.20	254255
2018-02-28	42.12	42.48	41.03	41.06	275588
2018-03-01	41.00	41.40	40.77	41.22	424902
2018-03-02	40.93	42.13	40.51	41.95	350574
2018-03-05	41.62	42.64	41.24	42.36	270276
2018-03-06	42.59	43.31	42.11	43.26	504576
2018-03-07	43.01	43.75	42.69	43.21	575122
2018-03-08	43.40	43.52	42.58	42.85	212235
2018-03-09	43.57	43.93	43.09	43.80	229633
2018-03-12	43.84	43.89	43.15	43.51	260610
2018-03-13	43.55	43.76	43.08	43.21	344905
2018-03-14	43.37	43.37	42.43	42.56	243445
2018-03-15	42.74	42.86	42.16	42.83	290884
2018-03-16	42.87	43.28	42.50	42.80	1151121
2018-03-19	42.80	42.80	42.03	42.58	247558
2018-03-20	42.79	42.81	42.12	42.25	209878
2018-03-21	42.43	42.82	41.58	42.35	403850
2018-03-22	41.76	41.95	40.99	40.99	678753
2018-03-23	41.04	41.07	39.06	39.06	477337
2018-03-26	39.68	40.29	39.35	40.26	425594
2018-03-27	40.28	40.41	39.29	39.51	569179
2018-03-28	39.59	40.16	39.30	39.88	300079
2018-03-29	40.17	40.39	39.85	39.98	467094
2018-04-02	39.95	40.19	38.49	38.94	312539
2018-04-03	39.13	39.75	38.96	39.66	566181
2018-04-04	39.04	40.07	38.91	39.93	286044
2018-04-05	40.17	40.23	39.80	40.17	293735
2018-04-06	39.84	39.93	38.46	38.98	327261
2018-04-09	39.29	39.78	38.73	38.76	320726
2018-04-10	39.35	40.05	39.02	39.78	371941
2018-04-11	39.44	39.71	39.27	39.49	196652
2018-04-12	39.82	40.38	39.71	40.12	185126
2018-04-13	40.45	40.45	39.33	39.50	226340
2018-04-16	39.67	39.91	39.37	39.70	332324
2018-04-17	39.88	39.95	39.04	39.23	347163
2018-04-18	39.28	39.43	38.95	39.30	540031
2018-04-19	41.00	41.00	39.75	40.46	631198
2018-04-20	40.32	40.56	39.86	40.11	587674
2018-04-23	40.37	40.75	40.21	40.46	766368
2018-04-24	40.68	41.12	40.09	40.37	665979
2018-04-25	40.29	40.56	39.97	40.10	634465
2018-04-26	40.17	41.03	39.94	40.51	440341
2018-04-27	40.50	41.18	40.50	40.86	276679
2018-04-30	40.86	41.10	40.00	40.01	286237
2018-05-01	39.81	40.52	39.36	40.40	386367
2018-05-02	41.19	41.66	40.55	41.03	510131
2018-05-03	40.75	40.95	39.98	40.39	378894
2018-05-04	40.13	41.33	39.92	40.89	278865
2018-05-07	40.97	41.36	40.63	41.08	267351
2018-05-08	41.07	41.76	41.07	41.44	299300
2018-05-09	41.61	41.99	41.24	41.74	364857
2018-05-10	41.75	41.89	41.42	41.73	270612
2018-05-11	41.82	42.17	41.64	41.76	238361
2018-05-14	41.96	42.04	41.69	41.77	338707
2018-05-15	41.64	42.11	41.54	41.86	679532
2018-05-16	41.93	42.22	41.62	41.87	615699
2018-05-17	41.88	42.42	41.68	42.26	400981
2018-05-18	42.40	42.40	41.88	42.04	470318
2018-05-21	42.13	42.92	42.13	42.73	405061
2018-05-22	42.73	43.27	42.73	42.96	260252
2018-05-23	42.71	42.98	42.52	42.87	324458
2018-05-24	42.80	42.86	41.93	42.83	261456
2018-05-25	42.59	43.02	42.59	42.83	262255
2018-05-29	42.57	42.75	41.79	42.14	491617
2018-05-30	42.54	43.08	42.25	42.93	519463
2018-05-31	42.68	42.94	42.03	42.19	331143
2018-06-01	42.67	43.09	42.57	42.70	306327
2018-06-04	42.94	43.10	42.50	43.05	249385
2018-06-05	42.95	43.09	42.51	42.92	273420
2018-06-06	43.00	43.60	42.96	43.60	388543
2018-06-07	43.84	44.05	43.46	43.80	572673
2018-06-08	43.77	43.90	43.53	43.68	431852
2018-06-11	43.79	43.84	42.65	42.78	413393
2018-06-12	42.82	42.92	42.40	42.63	489279
2018-06-13	42.62	43.18	42.31	42.56	457935
2018-06-14	42.60	42.60	41.94	42.48	410095
2018-06-15	42.49	42.83	41.83	42.59	1370235
2018-06-18	42.23	43.28	42.03	42.59	256168
2018-06-19	42.17	43.01	42.17	42.95	383980
2018-06-20	43.25	43.26	42.41	43.05	257095
2018-06-21	42.95	43.13	42.47	42.68	258336
2018-06-22	42.90	42.94	41.84	42.19	981358
2018-06-25	41.93	42.25	41.49	41.94	410669
2018-06-26	41.98	41.98	41.32	41.79	497037
2018-06-27	41.66	41.80	40.87	40.91	299478
2018-06-28	41.07	41.23	40.65	40.90	389633
2018-06-29	41.20	41.46	40.48	40.49	408310
2018-07-02	40.30	40.89	40.20	40.89	227820
2018-07-03	40.95	41.08	40.63	40.68	153627
2018-07-05	41.00	41.08	40.59	40.96	273231
2018-07-06	40.97	41.38	40.59	41.18	223819
2018-07-09	41.33	42.38	41.33	42.33	356464
2018-07-10	42.24	42.51	41.25	41.60	504127
2018-07-11	41.31	41.74	41.27	41.48	234215
2018-07-12	41.66	41.66	40.74	41.23	341080
2018-07-13	41.12	41.35	40.53	40.56	316456
2018-07-16	40.70	40.93	40.42	40.69	403817
2018-07-17	40.75	40.87	40.38	40.42	335471
2018-07-18	40.45	41.09	40.35	41.04	461662
2018-07-19	41.71	42.54	41.46	42.10	1703381
2018-07-20	42.07	42.62	41.62	42.11	518582
2018-07-23	42.12	43.00	42.12	42.74	459403
2018-07-24	42.88	42.91	42.22	42.46	345417
2018-07-25	42.43	42.43	41.33	41.46	578169
2018-07-26	41.53	42.40	41.53	41.90	426906
2018-07-27	42.00	42.26	41.55	41.87	332822
2018-07-30	41.97	42.27	41.70	41.73	291934
2018-07-31	41.76	41.83	41.31	41.59	400229
2018-08-01	41.64	42.10	41.57	41.95	235080
2018-08-02	41.84	42.53	41.64	42.41	320133
2018-08-03	42.46	42.64	41.86	41.88	375369
2018-08-06	41.88	42.07	41.61	42.05	257793
2018-08-07	42.15	42.50	41.80	42.00	199087
2018-08-08	41.97	42.62	41.78	42.48	264996
2018-08-09	42.48	42.65	42.17	42.29	182611
2018-08-10	41.99	42.29	41.55	41.94	286116
2018-08-13	41.93	42.00	41.38	41.42	292083
2018-08-14	41.57	42.36	41.57	42.11	257256
2018-08-15	41.92	42.23	41.43	41.54	272250
2018-08-16	41.65	42.41	41.65	42.17	150659
2018-08-17	42.15	42.51	41.86	42.47	324943
2018-08-20	42.48	42.73	42.17	42.40	231758
2018-08-21	42.50	43.37	42.44	43.08	404607
2018-08-22	42.95	43.19	42.85	42.94	242454
2018-08-23	42.95	42.95	42.51	42.77	241203
2018-08-24	42.83	42.91	42.50	42.52	237702
2018-08-27	42.55	42.89	42.33	42.41	207322
2018-08-28	42.60	42.60	41.91	42.16	215212
2018-08-29	42.24	42.26	41.62	42.05	235074
2018-08-30	42.00	42.50	41.75	41.92	405811
2018-08-31	41.64	42.36	41.43	42.30	349602
2018-09-04	42.22	42.68	42.06	42.42	200854
2018-09-05	42.45	42.71	42.34	42.49	146383
2018-09-06	42.45	42.67	42.27	42.29	203667
2018-09-07	42.36	42.39	42.04	42.29	159188
2018-09-10	42.52	42.62	42.07	42.11	130850
2018-09-11	42.05	42.53	41.95	42.27	185229
2018-09-12	42.26	42.28	41.55	42.01	410435
2018-09-13	42.13	42.27	41.49	41.55	370415
2018-09-14	41.76	42.96	41.76	42.69	627063
2018-09-17	42.73	42.73	42.07	42.23	410350
2018-09-18	42.28	42.34	41.96	42.25	286738
2018-09-19	42.21	43.15	42.21	42.87	384165
2018-09-20	43.11	43.53	42.98	43.26	345020
2018-09-21	43.09	43.45	42.88	42.96	784140
2018-09-24	42.83	42.87	42.06	42.47	327097
2018-09-25	42.61	42.61	42.26	42.50	288102
2018-09-26	42.58	42.84	41.69	41.75	457761
2018-09-27	41.99	42.46	41.41	41.43	833443
2018-09-28	41.21	41.72	41.21	41.44	560181
2018-10-01	41.90	41.90	41.05	41.20	409330
2018-10-02	41.18	41.58	40.90	41.13	471557
2018-10-03	41.44	42.60	41.17	42.37	592300
2018-10-04	42.39	42.92	41.70	42.42	654972
2018-10-05	42.59	42.66	41.88	42.25	466038
2018-10-08	42.29	42.98	42.06	42.79	543837
2018-10-09	42.68	42.90	42.43	42.53	365430
2018-10-10	42.61	42.96	41.78	41.84	470673
2018-10-11	41.72	41.77	40.20	40.21	585641
2018-10-12	40.80	40.80	38.03	39.14	532275
2018-10-15	39.06	39.68	38.89	39.36	385914
2018-10-16	39.49	39.71	38.75	39.65	418962
2018-10-17	39.49	39.91	38.77	39.86	657142
2018-10-18	40.15	40.70	38.82	38.96	536245
2018-10-19	38.72	39.38	38.52	38.81	462741
2018-10-22	38.87	38.99	37.58	37.61	421275
2018-10-23	37.00	38.01	36.99	37.65	532174
2018-10-24	37.57	37.57	35.73	35.77	603862
2018-10-25	36.03	37.15	35.91	36.86	474469
2018-10-26	36.38	37.05	35.77	36.49	469206
2018-10-29	37.06	38.15	37.01	37.52	460359
2018-10-30	37.62	38.02	37.33	37.83	331860
2018-10-31	38.15	38.68	37.60	37.67	566311
2018-11-01	37.87	38.16	37.46	37.96	372667
2018-11-02	38.14	38.75	38.14	38.59	512622
2018-11-05	38.57	39.05	38.42	38.87	327351
2018-11-06	38.74	39.24	38.56	38.81	399164
2018-11-07	38.85	39.09	38.19	38.95	348575
2018-11-08	38.79	39.35	38.73	39.06	301012
2018-11-09	38.99	39.38	38.40	38.60	361530
2018-11-12	38.58	39.12	38.20	38.27	438913
2018-11-13	38.27	39.23	38.27	38.69	254221
2018-11-14	39.08	39.08	37.37	37.89	480276
2018-11-15	37.68	38.98	37.52	38.88	325237
2018-11-16	38.64	39.16	38.44	38.95	372704
2018-11-19	38.94	39.41	38.61	39.04	403480
2018-11-20	38.81	39.14	38.48	38.64	464385
2018-11-21	38.70	39.54	37.01	38.55	411011
2018-11-23	38.27	38.63	38.05	38.21	282421
2018-11-26	38.61	39.34	38.49	38.89	393445
2018-11-27	38.76	39.02	38.54	38.73	367784
2018-11-28	38.87	39.13	38.05	38.94	408924
2018-11-29	38.57	39.03	38.28	38.79	359209
2018-11-30	38.47	39.64	38.32	39.57	536926
2018-12-03	40.11	40.11	38.91	39.16	581520
2018-12-04	39.05	39.09	36.79	37.45	983752
2018-12-06	36.70	37.58	36.60	37.57	594528
2018-12-07	37.58	38.08	36.98	37.27	551283
2018-12-10	37.53	37.56	36.26	36.56	470700
2018-12-11	36.95	37.07	35.99	36.15	374549
2018-12-12	36.57	37.16	36.18	36.82	330635
2018-12-13	36.75	37.05	35.86	35.89	326500
2018-12-14	35.59	36.19	35.06	35.08	320691
2018-12-17	35.00	35.41	34.21	34.36	745643
2018-12-18	34.62	34.98	33.75	33.84	518739
2018-12-19	33.83	34.20	32.61	32.76	610241
2018-12-20	32.52	33.08	32.20	32.57	393830
2018-12-21	32.49	33.18	32.27	32.60	1719867
2018-12-24	32.31	32.70	32.09	32.11	390242
2018-12-26	32.16	33.60	31.94	33.57	662256
2018-12-27	32.82	33.31	32.08	33.22	517919
2018-12-28	33.25	33.96	33.16	33.44	330743
2018-12-31	33.55	33.84	32.93	33.53	439292
2019-01-02	33.07	34.23	33.07	33.92	365693
2019-01-03	33.79	34.50	33.48	33.90	402999
2019-01-04	34.43	34.85	34.08	34.72	538740
2019-01-07	34.72	35.03	34.39	34.81	590705
2019-01-08	34.99	35.29	34.49	35.28	257201
2019-01-09	35.28	35.56	35.03	35.37	356903
2019-01-10	35.27	35.63	35.01	35.54	373372
2019-01-11	35.30	35.75	35.21	35.62	234386
2019-01-14	35.36	35.85	35.28	35.38	346248
2019-01-15	35.23	35.73	34.96	35.69	463615
2019-01-16	35.94	36.88	35.38	36.86	392240
2019-01-17	36.68	37.27	36.41	37.13	351090
2019-01-18	37.14	37.83	36.76	37.67	235174
2019-01-22	37.42	37.77	36.62	37.16	878792
2019-01-23	37.21	37.44	36.77	37.31	608308
2019-01-24	36.99	37.33	36.51	37.17	795965
2019-01-25	37.20	37.79	37.10	37.39	525611
2019-01-28	37.23	37.84	36.90	37.32	552814
2019-01-29	37.33	37.59	37.23	37.29	397364
2019-01-30	37.50	37.74	37.07	37.19	610752
2019-01-31	37.02	37.18	36.26	37.12	561100
2019-02-01	37.19	37.43	35.29	37.26	514934
2019-02-04	37.26	37.84	37.08	37.83	511104
2019-02-05	37.81	37.98	37.50	37.90	446169
2019-02-06	37.70	38.14	37.60	37.78	520560
2019-02-07	37.80	38.29	37.56	38.28	700825
2019-02-08	38.21	38.41	37.49	37.55	405237
2019-02-11	37.72	38.24	37.50	38.21	583887
2019-02-12	38.43	38.88	38.35	38.41	406666
2019-02-13	38.41	38.88	38.33	38.70	496298
2019-02-14	38.33	38.70	38.08	38.50	509612
2019-02-15	38.70	39.36	38.56	39.34	1262716
2019-02-19	39.10	39.63	38.94	39.45	337121
2019-02-20	39.61	40.06	39.28	40.03	446689
2019-02-21	40.02	40.02	39.50	39.61	437100
2019-02-22	39.65	39.67	39.36	39.54	239547
2019-02-25	39.71	39.76	39.38	39.48	381889
2019-02-26	39.37	39.50	38.78	38.79	384672
2019-02-27	38.78	39.08	38.29	39.06	314296
2019-02-28	39.14	39.23	38.82	38.84	336213
2019-03-01	38.73	38.92	38.14	38.36	721991
2019-03-04	38.35	38.71	37.89	38.24	351891
2019-03-05	38.25	38.25	37.65	38.00	370409
2019-03-06	37.95	38.04	37.06	37.08	514984
2019-03-07	37.03	37.09	36.35	36.51	605923
2019-03-08	36.30	36.77	36.28	36.68	491708
2019-03-11	36.73	36.73	36.29	36.53	462087
2019-03-12	36.55	36.61	36.16	36.52	348778
2019-03-13	36.66	36.87	36.36	36.51	482687
2019-03-14	36.50	36.57	36.29	36.43	316022
2019-03-15	36.43	36.51	36.06	36.23	1150579
2019-03-18	36.38	36.90	36.25	36.74	553989
2019-03-19	36.92	36.92	35.66	35.71	557433
2019-03-20	35.66	35.78	34.12	34.14	546082
2019-03-21	33.98	34.34	33.52	33.66	534796
2019-03-22	33.42	33.50	32.16	32.43	984417
2019-03-25	32.36	33.04	32.09	32.79	723027
2019-03-26	32.96	33.69	32.88	33.65	430078
2019-03-27	33.50	33.95	33.29	33.67	819650
2019-03-28	33.72	34.15	33.31	33.90	822881
2019-03-29	34.25	34.35	33.67	33.91	754978
2019-04-01	34.31	34.90	34.24	34.80	742289
2019-04-02	34.81	35.08	34.50	34.62	345804
2019-04-03	35.04	35.21	34.59	34.69	644901
2019-04-04	34.76	35.38	34.69	35.30	489338
2019-04-05	35.31	35.63	35.07	35.36	377206
2019-04-08	35.39	35.70	35.14	35.31	368451
2019-04-09	35.20	35.25	34.66	34.80	270821
2019-04-10	34.85	35.40	34.58	35.39	391751
2019-04-11	35.60	35.86	35.23	35.45	358674
2019-04-12	35.80	36.30	35.42	36.17	411051
2019-04-15	36.12	36.29	35.36	35.43	219477
2019-04-16	35.44	36.25	35.34	36.22	346128
2019-04-17	36.30	36.54	35.89	36.44	514437
2019-04-18	35.80	36.31	35.39	35.57	700960
2019-04-22	35.52	35.77	34.99	35.11	397638
2019-04-23	35.15	36.19	35.09	36.15	360005
2019-04-24	36.03	36.23	35.75	35.95	458940
2019-04-25	35.91	36.27	35.53	36.02	333638
2019-04-26	36.02	36.47	35.94	36.47	192299
2019-04-29	36.59	37.12	36.36	37.02	284907
2019-04-30	37.09	37.18	36.68	36.79	424066
2019-05-01	36.81	37.08	36.45	36.58	511927
2019-05-02	36.65	37.11	36.52	36.93	290421
2019-05-03	37.06	37.56	36.88	37.54	234908
2019-05-06	36.91	37.51	36.80	37.37	300234
2019-05-07	36.93	37.15	36.78	37.00	360654
2019-05-08	36.58	37.37	36.58	36.87	430084
2019-05-09	36.46	37.05	36.33	36.91	384928
2019-05-10	36.79	37.22	36.46	37.20	473294
2019-05-13	36.51	36.75	35.53	35.61	838758
2019-05-14	35.57	36.58	35.56	36.34	398303
2019-05-15	35.95	35.97	35.31	35.79	419333
2019-05-16	35.76	36.65	35.76	36.50	379610
2019-05-17	36.22	36.84	36.17	36.18	461358
2019-05-20	36.08	36.52	36.08	36.33	259404
2019-05-21	36.52	36.78	36.33	36.48	270978
2019-05-22	36.37	36.54	35.93	36.00	174195
2019-05-23	35.62	35.62	34.63	34.91	337398
2019-05-24	35.12	35.45	35.08	35.29	490782
2019-05-28	35.25	35.55	34.69	34.83	459861
2019-05-29	34.63	35.36	34.41	35.26	395821
2019-05-30	35.31	35.51	34.24	34.64	412888
2019-05-31	33.95	34.15	33.34	33.64	576057
2019-06-03	33.59	34.63	33.55	34.33	488106
2019-06-04	34.85	35.22	34.66	35.00	648700
2019-06-05	34.96	35.03	34.29	34.62	366872
2019-06-06	34.62	34.96	34.23	34.83	316488
2019-06-07	34.76	34.90	34.47	34.59	371103
2019-06-10	34.80	35.29	34.50	34.77	350518
2019-06-11	35.02	35.24	34.65	34.84	212585
2019-06-12	34.61	34.97	34.27	34.59	260792
2019-06-13	34.78	35.01	34.38	34.72	258889
2019-06-14	34.59	34.75	34.24	34.57	339525
2019-06-17	34.53	34.70	34.04	34.13	327093
2019-06-18	34.11	34.87	34.10	34.62	384247
2019-06-19	34.64	34.92	34.34	34.46	294504
2019-06-20	34.74	34.74	33.89	34.51	343812
2019-06-21	34.26	34.90	34.26	34.51	635920
2019-06-24	34.51	35.01	34.21	34.25	307525
2019-06-25	34.24	34.48	33.70	34.35	391562
2019-06-26	34.56	34.89	34.42	34.65	282619
2019-06-27	34.46	35.29	34.46	35.26	438439
2019-06-28	35.63	36.20	35.46	35.91	721840
2019-07-01	36.20	36.51	35.95	36.21	335772
2019-07-02	36.25	36.25	35.47	35.68	265409
2019-07-03	35.78	36.11	35.56	35.90	147438
2019-07-05	36.12	36.65	35.99	36.32	216705
2019-07-08	35.88	35.99	35.37	35.57	454076
2019-07-09	35.37	35.62	35.20	35.47	256159
2019-07-10	35.55	35.58	35.19	35.24	281176
2019-07-11	35.35	35.45	34.69	35.33	421132
2019-07-12	35.43	35.88	35.37	35.77	306309
2019-07-15	35.78	35.94	34.74	34.82	208370
2019-07-16	34.84	34.98	34.40	34.80	308868
2019-07-17	34.60	34.80	34.30	34.77	442215
2019-07-18	35.31	36.07	34.40	35.96	614029
2019-07-19	35.88	36.91	35.88	36.34	662587
2019-07-22	36.25	36.26	35.77	36.00	452237
2019-07-23	36.00	36.76	35.90	36.73	421588
2019-07-24	36.63	37.48	36.63	37.32	681893
2019-07-25	37.47	37.73	36.83	37.06	356280
2019-07-26	37.09	37.54	36.95	37.45	251873
2019-07-29	37.43	37.49	36.87	36.93	377629
2019-07-30	36.54	37.33	36.52	37.32	335095
2019-07-31	37.24	37.62	36.99	37.22	582048
2019-08-01	37.11	37.40	35.59	35.73	699323
2019-08-02	35.56	35.76	34.82	35.26	504345
2019-08-05	34.56	34.72	33.55	34.07	536320
2019-08-06	34.32	34.46	33.56	34.23	293939
2019-08-07	33.56	34.07	33.22	33.97	396704
2019-08-08	34.36	35.02	34.17	34.94	464451
2019-08-09	34.70	34.99	34.44	34.85	387922
2019-08-12	34.48	34.58	34.04	34.14	420816
2019-08-13	34.15	35.42	34.04	34.54	403232
2019-08-14	33.70	33.97	33.04	33.24	348137
2019-08-15	33.35	33.38	32.82	32.97	446055
2019-08-16	33.16	33.97	33.16	33.94	1536520
2019-08-19	34.47	34.67	34.22	34.32	303938
2019-08-20	34.05	34.17	33.75	33.86	234493
2019-08-21	34.15	34.21	33.86	33.93	323952
2019-08-22	34.02	34.25	33.59	33.60	234570
2019-08-23	33.52	33.75	32.26	32.42	546010
2019-08-26	32.77	32.86	32.38	32.78	352537
2019-08-27	33.00	33.06	31.89	32.02	592787
2019-08-28	31.90	32.80	31.90	32.69	490234
2019-08-29	33.14	33.60	33.03	33.38	401998
2019-08-30	33.30	33.42	32.92	33.19	454851
2019-09-03	32.97	33.01	32.08	32.45	359913
2019-09-04	32.70	32.82	32.42	32.62	200569
2019-09-05	33.14	34.03	33.14	33.62	307617
2019-09-06	33.59	33.60	33.21	33.26	201940
2019-09-09	33.49	34.38	33.44	34.23	298726
2019-09-10	34.30	34.74	34.30	34.64	404108
2019-09-11	34.88	35.15	34.25	35.11	311083
2019-09-12	34.84	35.47	34.55	35.34	374654
2019-09-13	35.81	36.08	35.54	35.74	628583
2019-09-16	35.50	35.91	35.34	35.58	238327
2019-09-17	35.35	35.35	34.89	35.06	224954
2019-09-18	34.96	35.40	34.78	35.26	262666
2019-09-19	35.21	35.84	35.08	35.09	214823
2019-09-20	35.10	35.56	34.76	35.18	1097627
2019-09-23	35.03	35.48	34.83	35.30	193686
2019-09-24	35.22	35.37	34.32	34.50	337802
2019-09-25	34.63	35.61	34.63	35.56	353391
2019-09-26	35.37	35.55	34.70	34.73	468100
2019-09-27	35.14	35.60	34.81	34.94	428104
2019-09-30	35.08	35.08	34.72	34.74	182490
2019-10-01	35.00	35.18	33.87	34.07	270934
2019-10-02	33.81	34.26	33.59	34.20	332880
2019-10-03	34.09	34.18	33.51	34.01	183966
2019-10-04	34.01	34.46	33.74	34.43	166537
2019-10-07	34.34	34.69	34.27	34.40	134155
2019-10-08	33.85	34.00	33.59	33.65	221297
2019-10-09	34.03	34.04	33.57	33.84	146124
2019-10-10	33.93	34.32	33.81	33.94	224517
2019-10-11	34.51	35.10	34.30	34.59	227312
2019-10-14	34.45	34.60	34.16	34.48	180245
2019-10-15	34.50	35.15	34.42	34.97	146496
2019-10-16	34.72	35.23	34.62	34.85	276024
2019-10-17	36.20	36.20	35.00	35.36	384817
2019-10-18	35.24	35.92	35.24	35.77	355568
2019-10-21	36.00	36.42	35.47	35.88	199148
2019-10-22	35.89	36.34	35.48	35.95	263132
2019-10-23	36.00	36.00	35.68	35.89	193873
2019-10-24	35.89	35.89	35.30	35.47	199589
2019-10-25	35.46	35.96	35.45	35.83	188102
2019-10-28	35.99	36.40	35.96	36.31	154879
2019-10-29	36.26	36.74	36.12	36.58	332201
2019-10-30	36.59	36.59	35.99	36.21	172839
2019-10-31	35.93	36.49	35.13	35.57	296284
2019-11-01	35.82	36.24	35.75	36.23	183535
2019-11-04	36.50	36.85	36.39	36.80	228678
2019-11-05	37.00	37.32	36.85	37.19	239712
2019-11-06	37.09	37.13	36.75	37.06	193378
2019-11-07	37.38	37.75	37.09	37.18	235214
2019-11-08	37.02	37.35	36.89	37.10	146885
2019-11-11	36.88	37.18	36.70	37.08	163955
2019-11-12	37.22	37.41	36.98	37.17	177480
2019-11-13	36.77	37.31	36.49	37.08	213787
2019-11-14	37.03	37.03	36.66	36.82	202403
2019-11-15	37.06	37.06	36.63	36.78	207082
2019-11-18	36.53	36.74	36.44	36.70	173599
2019-11-19	36.85	37.21	36.74	37.11	262734
2019-11-20	36.81	37.05	36.44	36.59	388276
2019-11-21	36.89	36.89	36.23	36.73	306297
2019-11-22	36.94	37.22	36.86	37.16	351004
2019-11-25	37.16	37.56	36.93	37.29	287753
2019-11-26	37.15	37.28	36.95	36.99	249408
2019-11-27	37.18	37.62	37.16	37.56	185513
2019-11-29	36.98	37.23	36.76	36.82	121476
2019-12-02	37.06	37.18	36.56	36.61	227837
2019-12-03	36.13	36.17	35.75	36.09	163376
2019-12-04	36.14	36.75	35.95	36.66	284420
2019-12-05	36.86	36.99	36.64	36.95	216760
2019-12-06	37.32	37.70	37.16	37.50	361236
2019-12-09	37.34	37.49	37.05	37.35	379272
2019-12-10	37.40	37.56	37.02	37.44	169096
2019-12-11	37.40	37.56	37.21	37.25	154875
2019-12-12	37.46	38.28	37.28	38.13	254014
2019-12-13	37.96	38.26	37.62	37.96	233705
2019-12-16	38.33	38.72	37.98	38.30	339177
2019-12-17	38.28	38.82	38.13	38.73	272745
2019-12-18	38.86	38.86	38.49	38.62	334137
2019-12-19	38.76	38.76	38.43	38.59	198318
2019-12-20	38.76	38.91	38.53	38.53	1039920
2019-12-23	38.72	38.72	38.08	38.27	177914
2019-12-24	38.11	38.30	37.94	38.25	85514
2019-12-26	38.34	38.48	38.16	38.35	129005
2019-12-27	38.30	38.38	38.03	38.14	143287
2019-12-30	38.34	38.40	38.06	38.13	184897
2019-12-31	38.04	38.36	38.01	38.05	232432
2020-01-02	38.28	38.38	37.72	38.10	204111
2020-01-03	37.42	37.87	36.96	37.77	249725
2020-01-06	37.29	37.67	37.14	37.57	246096
2020-01-07	37.57	37.60	37.19	37.32	164266
2020-01-08	37.24	37.69	37.24	37.55	157575
2020-01-09	37.71	37.84	37.45	37.65	176355
2020-01-10	37.70	37.70	37.20	37.31	179781
2020-01-13	37.49	37.55	37.18	37.54	169318
2020-01-14	37.49	37.72	37.30	37.51	168484
2020-01-15	37.27	37.76	37.08	37.34	271806
2020-01-16	37.65	38.02	37.24	37.93	235411
2020-01-17	38.29	38.36	37.86	37.90	281468
2020-01-21	37.75	37.76	36.99	37.03	242268
2020-01-22	37.25	37.25	36.91	37.20	481853
2020-01-23	36.41	37.17	35.28	36.93	565507
2020-01-24	36.79	36.89	36.13	36.82	507044
2020-01-27	36.22	36.96	36.03	36.64	463146
2020-01-28	36.97	37.02	36.74	36.97	344789
2020-01-29	36.91	37.03	36.40	36.41	401040
2020-01-30	36.20	36.73	35.94	36.70	209283
2020-01-31	36.44	36.61	35.82	36.06	368213
2020-02-03	36.01	36.75	36.01	36.55	323765
2020-02-04	37.06	37.30	36.89	36.94	198624
2020-02-05	37.39	37.83	37.25	37.76	203082
2020-02-06	37.99	38.00	37.39	37.47	153684
2020-02-07	37.27	37.28	36.75	36.83	160814
2020-02-10	36.67	36.70	36.39	36.56	179722
2020-02-11	36.66	37.01	36.38	36.61	187375
2020-02-12	36.94	37.00	36.51	36.75	214185
2020-02-13	36.59	36.90	36.55	36.87	155915
2020-02-14	36.79	36.90	36.37	36.72	233958
2020-02-18	36.55	36.79	36.06	36.45	162758
2020-02-19	36.62	36.73	36.47	36.53	157018
2020-02-20	36.40	36.91	36.39	36.73	174791
2020-02-21	36.65	36.70	36.07	36.25	178997
2020-02-24	35.23	35.47	35.03	35.16	208220
2020-02-25	35.16	35.16	33.78	33.83	371362
2020-02-26	34.00	34.21	33.29	33.44	297233
2020-02-27	32.80	34.08	32.46	32.47	475008
2020-02-28	31.19	31.83	30.17	30.78	539441
2020-03-02	30.93	32.18	30.76	32.13	401672
2020-03-03	31.92	32.22	30.41	30.53	409207
2020-03-04	30.87	31.44	30.13	31.25	370031
2020-03-05	30.27	30.54	29.20	29.62	401478
2020-03-06	28.50	29.67	28.50	29.17	442518
2020-03-09	26.75	27.32	24.60	24.66	706208
2020-03-10	25.69	26.08	24.05	25.59	690435
2020-03-11	24.70	25.06	22.99	23.34	675459
2020-03-12	21.67	22.63	19.97	20.02	1239925
2020-03-13	21.00	23.15	19.81	23.06	994105
2020-03-16	20.24	21.45	19.88	19.90	719349
2020-03-17	20.13	21.40	18.93	21.21	1051453
2020-03-18	19.66	20.20	18.56	19.66	905906
2020-03-19	19.22	21.26	18.50	20.88	589204
2020-03-20	20.79	21.36	18.74	19.19	910858
2020-03-23	19.38	19.52	17.58	18.68	550956
2020-03-24	19.87	21.13	18.61	20.97	451803
2020-03-25	21.28	21.59	20.12	20.61	476744
2020-03-26	20.82	22.99	20.15	22.82	590794
2020-03-27	21.73	23.33	20.97	22.55	540345
2020-03-30	22.73	22.90	21.67	22.71	523228
2020-03-31	22.41	23.31	22.23	22.95	555268
2020-04-01	21.76	22.25	21.16	21.68	602195
2020-04-02	21.53	22.96	21.49	22.55	523196
2020-04-03	22.27	22.69	20.82	21.31	381804
2020-04-06	22.39	23.30	22.29	23.20	582303
2020-04-07	24.71	25.10	23.06	23.28	743098
2020-04-08	23.81	24.62	23.04	24.16	604043
2020-04-09	25.00	26.48	24.79	26.20	628024
2020-04-13	26.08	26.14	24.22	24.50	348932
2020-04-14	25.26	25.26	23.74	24.22	350428
2020-04-15	23.09	23.71	22.77	23.01	412796
2020-04-16	22.94	23.06	21.28	21.97	430997
2020-04-17	22.78	23.81	22.78	23.43	432146
2020-04-20	22.73	24.05	22.29	23.45	299268
2020-04-21	22.56	23.35	22.43	22.96	279327
2020-04-22	23.55	23.82	22.57	22.71	277637
2020-04-23	22.91	23.78	22.78	23.27	356375
2020-04-24	23.40	24.04	23.03	23.88	346021
2020-04-27	24.28	25.90	23.93	25.40	453464
2020-04-28	25.52	26.94	25.45	26.55	566722
2020-04-29	27.56	29.25	27.09	28.90	579671
2020-04-30	27.82	28.26	27.31	27.92	508949
2020-05-01	27.09	27.20	25.76	26.19	420940
2020-05-04	25.81	26.01	25.28	25.71	349108
2020-05-05	26.37	26.47	24.75	24.78	342059
2020-05-06	24.97	25.38	23.65	23.95	357330
2020-05-07	24.43	24.96	24.19	24.34	351283
2020-05-08	25.11	26.26	25.11	26.22	363156
2020-05-11	25.60	25.62	24.74	25.44	683596
2020-05-12	25.54	25.54	24.45	24.49	599138
2020-05-13	24.07	24.10	22.23	22.70	504809
2020-05-14	22.05	23.05	21.42	23.00	594764
2020-05-15	22.57	23.03	22.56	22.79	385996
2020-05-18	24.20	25.53	23.88	25.42	515258
2020-05-19	25.16	25.23	23.99	24.00	318512
2020-05-20	24.63	25.69	24.63	25.48	394484
2020-05-21	25.31	25.71	25.18	25.26	447288
2020-05-22	25.37	25.61	24.80	24.96	282976
2020-05-26	26.20	27.36	25.57	27.13	550415
2020-05-27	28.50	28.78	27.26	28.53	478254
2020-05-28	28.99	28.99	27.56	27.83	379605
2020-05-29	27.27	27.59	26.77	27.19	444649
2020-06-01	27.10	27.58	26.80	26.85	407887
2020-06-02	27.21	27.35	26.40	26.64	288051
2020-06-03	27.42	28.53	27.42	27.90	381941
2020-06-04	27.72	28.40	27.27	28.20	392198
2020-06-05	29.67	30.79	29.57	30.06	431013
2020-06-08	30.51	31.31	30.25	30.98	335673
2020-06-09	30.16	31.10	29.77	30.52	384760
2020-06-10	30.24	30.65	28.48	28.51	467237
2020-06-11	26.99	27.28	25.53	25.63	476601
2020-06-12	27.05	27.05	25.22	26.21	468597
2020-06-15	25.14	26.91	24.97	26.65	382173
2020-06-16	27.93	28.52	26.99	27.99	412559
2020-06-17	28.12	28.50	26.81	26.85	337438
2020-06-18	26.47	27.43	26.42	27.11	359081
2020-06-19	27.64	27.88	26.36	26.96	2300249
2020-06-22	26.51	27.10	26.18	26.88	280575
2020-06-23	27.36	27.54	25.98	26.10	491620
2020-06-24	25.62	25.62	24.45	24.53	537743
2020-06-25	24.37	25.66	24.16	25.64	328047
2020-06-26	25.06	25.34	24.04	24.47	742922
2020-06-29	24.95	26.10	24.78	25.95	412288
2020-06-30	25.79	26.53	25.74	26.30	645175
2020-07-01	26.47	26.55	25.18	25.23	341638
2020-07-02	25.99	26.28	24.93	25.06	326522
2020-07-06	25.86	26.05	25.07	25.28	255262
2020-07-07	24.95	24.96	24.34	24.44	241923
2020-07-08	24.27	24.71	23.69	24.20	325917
2020-07-09	24.04	24.29	23.06	23.11	313300
2020-07-10	23.06	24.35	23.06	24.31	302625
2020-07-13	24.75	25.30	24.03	24.67	313975
2020-07-14	24.59	24.91	23.94	24.26	303269
2020-07-15	25.14	25.53	24.86	25.37	530284
2020-07-16	25.06	25.85	24.87	25.39	288020
2020-07-17	24.94	25.56	24.51	24.58	352014
2020-07-20	24.33	24.67	23.93	24.01	245230
2020-07-21	24.40	25.33	24.40	25.33	275520
2020-07-22	25.01	25.40	24.77	25.15	384496
2020-07-23	25.18	25.84	25.16	25.68	382018
2020-07-24	25.79	25.99	25.42	25.42	206103
2020-07-27	25.13	25.39	24.72	24.89	387604
2020-07-28	26.07	26.37	24.53	24.57	363210
2020-07-29	24.41	25.21	24.32	25.20	263192
2020-07-30	24.57	24.76	24.18	24.59	180304
2020-07-31	24.40	24.55	23.79	24.18	372265
2020-08-03	24.37	24.67	23.91	24.36	278727
2020-08-04	24.25	24.33	23.91	24.28	188366
2020-08-05	24.57	24.90	24.42	24.87	235811
2020-08-06	24.65	25.14	24.50	24.85	261903
2020-08-07	24.90	26.44	24.80	26.44	346086
2020-08-10	26.47	27.49	26.33	26.86	377838
2020-08-11	27.49	28.15	27.30	27.45	302205
2020-08-12	28.06	28.36	26.89	27.24	226598
2020-08-13	26.82	26.94	26.43	26.64	206360
2020-08-14	26.29	27.10	26.22	26.80	171530
2020-08-17	26.42	26.75	26.09	26.32	232911
2020-08-18	26.38	26.49	25.41	25.49	207301
2020-08-19	25.49	26.07	25.46	25.62	233185
2020-08-20	25.12	26.15	24.87	24.97	209457
2020-08-21	24.80	25.16	24.52	24.81	230749
2020-08-24	25.07	25.78	24.70	25.78	315142
2020-08-25	25.97	26.35	25.52	25.74	179764
2020-08-26	25.78	25.78	25.02	25.09	256583
2020-08-27	25.27	26.08	25.26	25.72	220142
2020-08-28	26.07	26.07	25.42	25.67	290745
2020-08-31	25.29	25.39	24.69	24.69	412404
2020-09-01	24.50	25.11	24.41	24.63	247237
2020-09-02	24.47	24.81	24.37	24.70	197163
2020-09-03	24.87	25.73	24.36	24.45	228345
2020-09-04	25.11	25.47	24.57	25.05	267880
2020-09-08	24.80	25.15	23.66	23.87	442057
2020-09-09	23.97	24.11	23.35	23.50	364808
2020-09-10	23.60	23.75	23.14	23.18	349436
2020-09-11	23.18	23.36	22.90	23.13	258888
2020-09-14	23.19	23.67	23.18	23.46	267630
2020-09-15	23.52	23.78	23.02	23.06	251634
2020-09-16	23.06	23.78	22.88	23.46	436445
2020-09-17	23.10	23.39	22.99	23.17	549165
2020-09-18	23.31	23.40	22.67	22.85	1462292
2020-09-21	22.29	23.43	21.16	21.49	492542
2020-09-22	21.58	21.87	21.04	21.16	454448
2020-09-23	21.26	21.77	20.86	20.88	409554
2020-09-24	20.89	21.67	20.59	21.14	282699
2020-09-25	20.85	21.40	20.78	21.29	267912
2020-09-28	21.73	22.18	21.66	22.01	329380
2020-09-29	21.88	21.90	21.43	21.71	375459
2020-09-30	21.90	22.18	21.48	21.68	355604
2020-10-01	21.58	21.88	21.34	21.70	344150
2020-10-02	21.27	22.34	21.27	22.21	321213
2020-10-05	22.51	23.40	22.48	23.39	362999
2020-10-06	23.68	24.05	23.10	23.16	476630
2020-10-07	23.53	24.05	23.42	23.94	529137
2020-10-08	24.21	24.21	23.76	23.90	384040
2020-10-09	24.11	24.23	23.70	23.83	196970
2020-10-12	23.75	24.09	23.73	24.00	255338
2020-10-13	23.77	23.94	23.16	23.30	174591
2020-10-14	23.24	23.50	22.59	22.67	259335
2020-10-15	22.12	23.44	22.12	23.43	286613
2020-10-16	23.23	23.63	22.94	23.36	184999
2020-10-19	23.54	23.62	22.92	22.98	146773
2020-10-20	23.27	23.71	23.23	23.31	201667
2020-10-21	23.32	23.65	23.32	23.43	251140
2020-10-22	23.39	24.41	23.39	24.38	391726
2020-10-23	24.50	24.88	24.08	24.23	240393
2020-10-26	23.88	24.17	23.52	24.08	338382
2020-10-27	24.87	24.87	23.28	23.34	572354
2020-10-28	23.05	23.58	22.88	23.02	316432
2020-10-29	22.86	23.38	22.39	23.29	313324
2020-10-30	22.50	23.68	22.50	23.53	382134
2020-11-02	23.90	24.50	23.60	24.34	375615
2020-11-03	24.80	25.43	24.68	25.29	470096
2020-11-04	24.68	25.10	23.11	23.16	532125
2020-11-05	23.51	24.16	23.51	23.88	378878
2020-11-06	24.17	24.32	23.55	23.61	239235
2020-11-09	25.52	27.72	25.47	27.02	640187
2020-11-10	27.32	28.46	26.87	28.35	788586
2020-11-11	28.43	28.47	26.87	27.44	554482
2020-11-12	26.70	27.29	26.43	27.25	539601
2020-11-13	27.59	27.97	27.12	27.62	274306
2020-11-16	28.80	29.35	28.05	29.33	299448
2020-11-17	28.58	29.64	27.36	29.60	409518
2020-11-18	29.73	30.18	29.16	29.21	407646
2020-11-19	28.97	29.11	28.03	29.04	256280
2020-11-20	28.47	29.04	28.22	28.75	283411
2020-11-23	29.19	29.54	28.78	29.20	445866
2020-11-24	29.90	31.17	29.83	31.15	566583
2020-11-25	30.72	30.81	29.60	30.76	294884
2020-11-27	30.51	30.71	30.04	30.38	297949
2020-11-30	29.38	29.62	28.10	28.25	699790
2020-12-01	28.87	29.23	28.12	28.66	576804
2020-12-02	28.57	29.25	28.27	29.05	276708
2020-12-03	29.28	29.71	28.60	29.42	457639
2020-12-04	29.59	30.49	29.59	30.48	298017
2020-12-07	30.39	30.63	29.72	30.10	541121
2020-12-08	29.61	30.27	29.61	30.10	467093
2020-12-09	30.51	30.88	29.93	30.01	476641
2020-12-10	29.75	30.66	29.70	30.58	367807
2020-12-11	30.07	30.82	29.96	30.19	312364
2020-12-14	30.72	30.99	29.91	30.35	422797
2020-12-15	30.68	31.41	30.31	31.03	374516
2020-12-16	31.03	31.32	30.47	31.10	320826
2020-12-17	31.15	31.41	30.72	31.26	394920
2020-12-18	31.36	31.55	30.35	30.58	1283078
2020-12-21	30.69	31.05	30.34	30.61	340042
2020-12-22	30.84	30.95	30.25	30.35	324693
2020-12-23	30.60	31.61	30.51	31.54	275358
2020-12-24	31.61	31.61	30.98	31.50	132555
2020-12-28	31.64	32.89	31.61	32.30	393745
2020-12-29	32.17	32.94	30.88	31.67	278331
2020-12-30	31.60	32.21	31.45	31.93	175100
2020-12-31	32.03	32.37	31.65	32.19	358588
2021-01-04	32.47	32.66	31.23	31.99	380232
2021-01-05	32.05	32.64	31.52	32.23	362451
2021-01-06	33.18	35.91	32.20	35.03	765785
2021-01-07	35.55	36.23	35.37	36.05	476707
2021-01-08	36.11	36.11	34.25	34.92	345576
2021-01-11	34.66	35.76	34.66	35.67	331447
2021-01-12	36.13	36.85	35.77	36.53	267895
2021-01-13	36.24	36.53	35.01	36.11	239461
2021-01-14	36.50	37.18	35.86	37.04	286069
2021-01-15	36.35	37.05	36.16	36.59	326302
2021-01-19	36.88	37.03	36.39	36.91	255655
2021-01-20	36.96	36.96	36.11	36.71	285497
2021-01-21	36.68	36.97	35.38	35.55	301835
2021-01-22	35.22	36.91	35.22	36.82	361992
2021-01-25	36.37	36.59	35.56	36.49	354378
2021-01-26	36.82	36.82	36.08	36.17	274917
2021-01-27	35.06	36.08	34.35	34.87	510782
2021-01-28	36.99	37.00	35.05	35.34	582115
2021-01-29	35.37	35.47	33.70	33.82	455490
2021-02-01	33.97	34.79	33.44	34.58	271708
2021-02-02	35.10	35.65	34.62	35.43	337560
2021-02-03	35.17	35.83	34.75	35.23	228720
2021-02-04	35.23	36.24	34.86	35.95	404631
2021-02-05	36.24	36.26	35.57	36.18	306050
2021-02-08	36.51	37.19	35.48	37.19	351807
2021-02-09	37.14	37.81	36.95	37.55	352541
2021-02-10	37.76	37.76	37.02	37.18	466660
2021-02-11	37.07	37.51	36.49	37.24	606072
2021-02-12	37.02	37.67	36.45	37.42	290811
2021-02-16	37.95	38.19	37.35	37.71	334826
2021-02-17	37.53	37.98	37.22	37.73	200964
2021-02-18	37.61	37.99	37.32	37.47	195849
2021-02-19	37.76	38.69	37.34	38.60	224567
2021-02-22	38.70	39.65	38.54	39.48	309801
2021-02-23	39.87	40.48	39.41	40.05	273155
2021-02-24	40.37	41.00	39.52	40.90	384872
2021-02-25	41.15	41.20	39.24	39.26	502348
2021-02-26	38.56	38.84	37.47	37.64	468752
2021-03-01	38.68	39.72	38.36	39.49	284504
2021-03-02	39.40	39.67	38.60	38.87	301793
2021-03-03	38.85	40.58	37.67	39.77	405171
2021-03-04	40.13	41.20	39.75	40.23	637573
2021-03-05	41.21	42.07	40.45	41.95	452045
2021-03-08	42.71	43.89	42.21	43.58	314289
2021-03-09	43.26	43.42	41.95	42.26	401204
2021-03-10	42.27	43.45	42.27	43.20	495217
2021-03-11	43.02	43.76	42.94	43.60	371010
2021-03-12	44.57	44.94	43.98	44.92	309737
2021-03-15	44.56	44.88	42.80	43.37	305613
2021-03-16	43.46	43.46	42.44	43.31	246530
2021-03-17	43.81	43.84	42.91	43.36	312479
2021-03-18	43.84	45.19	43.32	43.51	322789
2021-03-19	43.80	43.92	42.93	43.31	1706919
2021-03-22	42.81	43.05	41.44	41.76	266472
2021-03-23	41.32	41.78	40.61	40.83	441376
2021-03-24	41.30	42.56	40.34	40.44	390417
2021-03-25	40.16	40.97	39.69	40.74	727132
2021-03-26	41.38	41.92	40.90	41.89	317693
2021-03-29	41.03	41.75	40.05	40.46	924136
2021-03-30	40.76	41.69	40.56	41.45	757325
2021-03-31	41.21	41.57	40.58	40.78	395556
2021-04-01	40.79	41.54	40.33	41.48	267624
2021-04-05	42.61	42.71	41.26	41.54	374934
2021-04-06	41.21	41.89	40.99	41.27	197855
2021-04-07	41.65	41.89	40.86	41.05	266863
2021-04-08	40.73	41.17	40.19	40.87	251909
2021-04-09	41.23	41.52	40.99	41.39	189696
2021-04-12	41.64	41.76	41.38	41.56	137359
2021-04-13	41.25	41.38	40.46	40.67	240831
2021-04-14	41.07	41.76	40.65	41.18	154627
2021-04-15	41.22	41.22	40.26	40.95	204543
2021-04-16	41.53	41.53	40.64	41.27	290431
2021-04-19	41.05	41.55	40.66	41.12	378930
2021-04-20	40.71	40.75	39.08	39.28	277636
2021-04-21	38.62	40.39	38.62	40.29	327023
2021-04-22	40.51	40.72	39.67	39.68	262343
2021-04-23	39.78	41.70	39.78	41.24	324284
2021-04-26	41.82	41.99	40.72	40.73	166656
2021-04-27	41.99	41.99	40.73	41.48	377846
2021-04-28	41.29	41.78	40.47	40.52	217730
2021-04-29	40.97	41.59	40.54	41.10	273298
2021-04-30	40.69	41.32	40.39	40.48	508514
2021-05-03	41.00	41.77	40.79	41.61	411609
2021-05-04	41.21	42.06	41.11	41.83	521425
2021-05-05	41.54	42.14	41.31	41.61	362179
2021-05-06	41.85	42.19	41.25	42.14	256592
2021-05-07	41.33	42.32	41.14	42.18	289990
2021-05-10	42.23	42.84	41.44	41.48	405872
2021-05-11	40.92	42.03	40.92	41.49	345304
2021-05-12	41.92	42.25	40.70	40.79	356007
2021-05-13	40.71	42.64	40.71	42.37	695524
2021-05-14	42.74	43.08	42.24	43.04	240717
2021-05-17	42.79	43.12	42.15	42.74	157952
2021-05-18	42.56	42.93	41.95	41.98	197278
2021-05-19	41.50	41.76	40.71	41.67	206732
2021-05-20	41.65	41.75	40.66	41.32	184122
2021-05-21	41.85	42.20	40.70	41.89	176394
2021-05-24	41.86	41.86	41.10	41.27	311214
2021-05-25	41.42	41.83	40.29	40.31	451292
2021-05-26	40.27	41.05	40.07	40.97	194095
2021-05-27	41.35	41.83	41.33	41.49	383612
2021-05-28	41.43	41.78	40.76	41.68	308719
2021-06-01	42.02	42.62	41.70	42.24	409134
2021-06-02	42.29	42.37	41.75	41.93	324928
2021-06-03	41.82	42.26	41.78	41.95	448156
2021-06-04	42.01	42.45	41.91	42.37	381207
2021-06-07	42.50	43.12	42.38	42.66	434084
2021-06-08	42.16	42.95	41.83	42.75	353804
2021-06-09	42.33	42.38	41.84	41.86	341830
2021-06-10	42.66	42.68	41.13	41.24	286232
2021-06-11	41.46	42.04	41.09	41.27	212070
2021-06-14	41.34	42.92	40.41	40.69	378119
2021-06-15	40.71	41.69	40.66	41.33	280143
2021-06-16	41.05	41.96	40.59	41.76	298069
2021-06-17	41.90	42.10	39.89	39.97	334548
2021-06-18	39.21	40.00	38.27	38.31	829939
2021-06-21	38.73	40.22	38.73	39.97	415990
2021-06-22	39.84	40.19	39.14	40.03	388257
2021-06-23	40.09	40.40	39.97	40.06	330425
2021-06-24	40.22	40.81	40.00	40.78	311328
2021-06-25	41.13	41.31	40.61	40.81	989544
2021-06-28	40.69	40.70	39.80	39.87	394814
2021-06-29	40.00	40.37	39.22	39.42	275868
2021-06-30	39.11	39.69	39.07	39.36	399705
2021-07-01	39.58	39.87	39.38	39.55	264189
2021-07-02	39.37	39.54	38.80	38.89	179559
2021-07-06	38.70	38.94	37.58	37.91	331247
2021-07-07	37.64	38.17	37.32	37.65	252962
2021-07-08	37.10	37.30	36.28	36.69	286151
2021-07-09	37.65	38.19	37.36	38.14	271455
2021-07-12	37.73	38.48	37.50	38.40	216920
2021-07-13	38.22	38.29	37.43	37.63	187873
2021-07-14	37.75	38.30	37.24	37.76	258992
2021-07-15	37.35	38.33	37.35	38.27	277700
2021-07-16	38.48	38.66	37.10	37.15	207693
2021-07-19	36.21	36.34	35.51	35.81	344210
2021-07-20	35.78	37.72	35.78	36.80	434140
2021-07-21	37.32	37.84	37.21	37.49	183224
2021-07-22	37.24	37.27	36.23	36.58	213815
2021-07-23	37.10	37.96	36.59	37.10	142600
2021-07-26	37.38	37.77	36.74	37.10	216710
2021-07-27	36.26	37.59	36.21	37.02	211056
2021-07-28	37.28	37.86	36.69	37.52	268357
2021-07-29	37.78	38.59	37.60	38.17	284299
2021-07-30	37.87	38.68	37.76	37.87	304513
2021-08-02	38.02	39.02	37.48	37.55	217832
2021-08-03	37.58	38.36	37.08	38.12	293056
2021-08-04	37.51	38.40	37.35	37.75	220584
2021-08-05	37.91	38.83	37.91	38.78	264298
2021-08-06	39.44	40.18	39.26	39.80	196540
2021-08-09	38.85	39.63	38.85	38.99	391575
2021-08-10	38.86	39.63	38.80	39.56	169044
2021-08-11	39.57	40.27	39.18	40.27	205179
2021-08-12	40.48	40.48	39.70	39.93	159424
2021-08-13	39.99	40.09	39.34	39.45	107504
2021-08-16	39.04	39.60	38.72	39.51	177494
2021-08-17	39.10	39.41	38.62	39.10	207219
2021-08-18	38.84	39.43	38.68	38.71	337309
2021-08-19	38.36	38.96	38.04	38.39	309951
2021-08-20	38.27	39.20	38.22	39.18	230652
2021-08-23	39.42	39.64	39.10	39.26	198810
2021-08-24	39.30	39.77	39.16	39.69	271675
2021-08-25	39.76	40.32	39.71	39.81	195858
2021-08-26	39.83	39.86	39.28	39.35	278749
2021-08-27	39.28	40.33	39.26	40.31	301447
2021-08-30	40.50	40.50	39.40	39.48	266530
2021-08-31	39.82	40.10	39.36	39.78	221014
2021-09-01	39.78	39.78	39.24	39.52	211470
2021-09-02	39.58	39.75	39.13	39.16	348588
2021-09-03	40.00	40.19	39.59	39.79	367516
2021-09-07	39.93	41.30	39.90	40.57	527376
2021-09-08	40.23	40.66	39.70	39.84	297075
2021-09-09	39.69	40.73	39.69	40.03	368476
2021-09-10	40.19	40.73	40.07	40.21	388765
2021-09-13	40.64	40.67	39.99	40.28	296879
2021-09-14	40.28	40.36	39.63	39.75	299766
2021-09-15	39.75	40.43	39.75	40.27	336905
2021-09-16	40.40	40.59	39.79	39.86	355904
2021-09-17	40.03	40.55	39.67	39.78	1784444
2021-09-20	39.25	39.30	37.77	38.25	663739
2021-09-21	38.57	38.97	38.14	38.26	321090
2021-09-22	38.73	39.37	38.65	38.96	311884
2021-09-23	39.27	40.54	39.27	40.23	254244
2021-09-24	40.07	41.05	40.07	40.94	353936
2021-09-27	41.22	42.73	41.22	42.31	255722
2021-09-28	42.44	42.65	41.57	41.68	214470
2021-09-29	41.65	42.15	41.28	41.98	204622
2021-09-30	42.41	42.41	41.37	41.39	342106
2021-10-01	41.48	42.71	41.39	42.23	302228
2021-10-04	42.28	42.83	41.80	42.03	231309
2021-10-05	42.27	42.31	41.78	42.05	217685
2021-10-06	41.64	41.96	40.82	41.78	276843
2021-10-07	42.14	42.60	41.12	42.51	222078
2021-10-08	42.41	42.81	42.22	42.31	134441
2021-10-11	42.59	42.67	41.50	41.58	153530
2021-10-12	41.53	41.67	41.22	41.37	163509
2021-10-13	41.32	41.32	40.44	41.16	174173
2021-10-14	41.70	41.83	41.27	41.49	184331
2021-10-15	42.02	42.29	40.90	40.97	374332
2021-10-18	41.07	41.60	40.96	41.16	268337
2021-10-19	41.32	41.51	40.86	41.43	255786
2021-10-20	41.34	42.62	41.19	42.62	221640
2021-10-21	42.69	42.70	42.22	42.62	193355
2021-10-22	42.74	43.04	42.22	42.97	177244
2021-10-25	43.00	43.96	42.88	43.95	304332
2021-10-26	42.58	42.95	41.90	42.65	471510
2021-10-27	42.46	42.46	41.25	41.26	276139
2021-10-28	41.54	42.68	40.94	42.63	342047
2021-10-29	42.57	42.93	42.08	42.19	414793
2021-11-01	42.54	43.65	42.54	43.59	303436
2021-11-02	43.63	43.84	42.90	42.99	222478
2021-11-03	42.74	44.48	42.66	44.20	266166
2021-11-04	44.19	44.19	43.19	43.90	260740
2021-11-05	44.32	45.14	44.32	44.87	314134
2021-11-08	45.19	45.48	44.42	44.63	205538
2021-11-09	44.36	44.97	44.02	44.77	173848
2021-11-10	44.69	45.25	44.51	44.89	214122
2021-11-11	45.14	45.20	44.76	44.83	160538
2021-11-12	44.81	44.96	44.21	44.49	193506
2021-11-15	44.70	45.03	44.57	44.87	200470
2021-11-16	44.70	45.34	44.60	44.91	257057
2021-11-17	44.68	44.75	44.03	44.30	329223
2021-11-18	44.28	45.00	44.22	44.78	401354
2021-11-19	44.39	44.82	43.89	44.40	322654
2021-11-22	44.83	46.26	44.83	45.16	364781
2021-11-23	45.71	46.43	45.54	46.22	299485
2021-11-24	45.94	46.33	45.53	45.74	194322
2021-11-26	44.66	44.66	42.31	43.00	327886
2021-11-29	43.70	43.70	42.75	42.96	263822
2021-11-30	42.19	42.56	41.66	41.91	665826
2021-12-01	42.99	43.59	41.56	41.56	484642
2021-12-02	41.40	43.75	41.40	43.27	425567
2021-12-03	43.42	43.66	42.39	42.72	298178
2021-12-06	43.50	44.36	43.20	43.71	437546
2021-12-07	44.03	44.30	43.31	43.64	389943
2021-12-08	43.73	44.14	42.86	43.65	276213
2021-12-09	43.24	43.94	43.17	43.50	288428
2021-12-10	43.74	44.55	43.21	43.88	334134
2021-12-13	43.58	43.58	42.16	42.46	376107
2021-12-14	42.51	43.47	42.35	42.59	402078
2021-12-15	42.91	43.39	42.20	42.97	417392
2021-12-16	43.66	43.92	42.69	42.91	411500
2021-12-17	42.82	42.82	41.53	41.65	1465549
2021-12-20	41.09	41.14	39.83	40.76	430322
2021-12-21	41.30	42.18	41.14	42.13	464374
2021-12-22	42.04	42.43	41.92	42.37	263383
2021-12-23	42.60	42.91	42.08	42.32	211375
2021-12-27	42.51	42.82	42.01	42.81	286733
2021-12-28	42.75	43.29	42.58	42.99	170792
2021-12-29	43.14	43.41	43.02	43.29	139788
2021-12-30	43.27	43.89	43.02	43.09	222045
2021-12-31	43.01	43.32	42.71	42.99	170899
2022-01-03	43.53	44.33	43.09	43.58	270832
2022-01-04	44.08	45.18	43.63	44.55	277291
2022-01-05	44.84	45.18	44.24	44.27	223663
2022-01-06	44.90	45.95	44.52	45.89	315642
2022-01-07	45.90	46.46	45.50	46.30	279238
2022-01-10	46.54	46.55	45.77	46.40	301406
2022-01-11	46.65	46.75	45.31	46.54	269518
2022-01-12	46.47	46.86	45.83	46.02	314229
2022-01-13	46.17	46.83	46.08	46.32	237326
2022-01-14	45.79	46.96	45.52	46.91	212068
2022-01-18	46.89	46.95	46.19	46.51	259536
2022-01-19	46.92	46.95	45.18	45.21	283526
2022-01-20	45.21	45.86	43.93	44.10	313469
2022-01-21	43.98	44.84	43.31	43.41	534433
2022-01-24	43.20	44.44	42.67	44.37	488752
2022-01-25	45.79	45.79	43.00	44.45	482796
2022-01-26	44.92	45.38	43.32	44.05	264426
2022-01-27	44.31	45.04	42.22	42.63	382767
2022-01-28	44.47	45.04	43.18	44.59	538836
2022-01-31	44.75	45.21	43.65	45.16	588016
2022-02-01	44.96	46.63	44.74	46.51	478452
2022-02-02	46.42	46.85	45.92	46.47	402577
2022-02-03	46.53	47.32	46.27	46.59	347261
2022-02-04	46.82	47.32	46.34	46.99	376623
2022-02-07	47.05	47.45	46.69	47.28	220212
2022-02-08	47.50	48.69	47.25	48.51	346905
2022-02-09	48.65	48.65	47.48	47.62	357565
2022-02-10	47.63	48.66	47.63	47.88	395293
2022-02-11	47.54	48.72	47.27	47.58	294692
2022-02-14	47.79	48.16	46.89	47.23	334152
2022-02-15	47.74	48.54	47.62	48.47	376214
2022-02-16	48.00	48.88	47.82	48.68	260509
2022-02-17	48.31	48.31	47.55	47.61	361183
2022-02-18	47.42	48.60	47.42	48.07	287242
2022-02-22	48.07	48.22	47.23	47.45	326956
2022-02-23	47.65	48.17	46.54	46.74	262706
2022-02-24	45.16	45.58	43.92	45.39	381912
2022-02-25	45.74	47.30	45.74	47.19	282374
2022-02-28	46.09	47.18	46.00	47.03	342475
2022-03-01	46.74	46.89	44.71	45.36	420079
2022-03-02	45.85	47.57	45.76	47.19	262473
2022-03-03	47.36	47.57	46.21	46.54	339519
2022-03-04	45.65	46.00	43.98	44.58	447498
2022-03-07	44.25	44.89	43.32	43.37	462323
2022-03-08	44.27	45.22	43.48	44.36	456205
2022-03-09	45.51	46.10	44.68	44.77	324341
2022-03-10	44.31	45.06	44.28	44.99	287483
2022-03-11	45.32	45.97	45.18	45.26	318127
2022-03-14	45.86	46.18	44.86	45.17	289357
2022-03-15	45.38	46.00	44.43	45.07	262952
2022-03-16	45.62	46.91	45.27	46.85	421858
2022-03-17	46.32	46.78	45.59	46.62	380144
2022-03-18	46.96	46.96	45.60	46.61	1316920
2022-03-21	46.71	47.03	45.92	46.59	299589
2022-03-22	47.00	47.49	46.82	47.24	255546
2022-03-23	46.85	46.85	45.34	45.40	217646
2022-03-24	45.71	45.97	45.10	45.71	255819
2022-03-25	45.94	46.91	45.01	46.84	168984
2022-03-28	46.84	46.84	45.65	46.17	154558
2022-03-29	46.79	47.18	46.35	46.99	196188
2022-03-30	46.97	46.99	45.12	45.38	291981
2022-03-31	45.55	45.97	44.69	44.75	361151
2022-04-01	45.05	45.38	44.13	44.52	398370
2022-04-04	44.43	44.51	43.53	44.26	234958
2022-04-05	44.31	44.79	43.28	43.42	253767
2022-04-06	43.23	43.46	42.92	42.96	244578
2022-04-07	43.10	43.10	42.36	42.66	186434
2022-04-08	42.66	43.14	42.39	42.43	176568
2022-04-11	42.35	43.37	42.35	42.58	168323
2022-04-12	42.70	43.20	42.29	42.52	211610
2022-04-13	42.23	43.06	42.06	42.99	184419
2022-04-14	43.00	43.38	42.16	42.25	301273
2022-04-18	42.22	43.23	42.07	42.52	198847
2022-04-19	42.52	44.38	42.52	44.27	288182
2022-04-20	44.48	45.15	42.58	44.75	250642
2022-04-21	45.12	45.33	43.85	44.09	211814
2022-04-22	44.09	44.20	43.25	43.31	175613
2022-04-25	43.07	43.59	41.87	42.96	364375
2022-04-26	41.99	43.07	40.99	41.10	355686
2022-04-27	41.58	41.90	40.98	41.20	312250
2022-04-28	41.67	41.95	40.75	41.47	271260
2022-04-29	41.45	41.61	39.88	40.09	287815
2022-05-02	40.18	40.85	39.66	40.64	289929
2022-05-03	40.56	41.14	40.19	40.73	204954
2022-05-04	40.78	42.03	40.57	41.89	239296
2022-05-05	41.44	41.44	39.97	40.49	255107
2022-05-06	40.50	40.50	39.49	40.10	278083
2022-05-09	39.67	40.43	39.35	39.85	358520
2022-05-10	40.19	40.40	38.81	39.52	221596
2022-05-11	39.65	40.23	38.98	39.25	253277
2022-05-12	38.98	39.43	38.35	39.20	234206
2022-05-13	39.67	40.01	39.11	39.40	202735
2022-05-16	39.11	39.32	38.64	38.93	262209
2022-05-17	39.66	40.00	39.45	39.94	490508
2022-05-18	39.42	39.66	38.45	38.65	282521
2022-05-19	38.20	38.90	38.06	38.27	331378
2022-05-20	38.58	38.78	37.48	38.45	242769
2022-05-23	39.13	39.62	38.46	38.92	256746
2022-05-24	38.69	39.19	37.96	38.85	250774
2022-05-25	38.73	39.71	38.68	39.39	253242
2022-05-26	39.36	40.22	38.92	39.97	248835
2022-05-27	40.48	41.67	40.25	41.53	525261
2022-05-31	40.93	41.46	40.57	41.11	511890
2022-06-01	41.06	41.50	40.44	41.13	424231
2022-06-02	41.08	42.07	40.93	42.05	379188
2022-06-03	41.75	42.09	41.64	41.85	309051
2022-06-06	42.31	42.77	42.08	42.30	379434
2022-06-07	41.85	42.84	41.74	42.69	271428
2022-06-08	42.23	42.45	41.85	42.22	269305
2022-06-09	41.97	42.19	40.85	40.87	307474
2022-06-10	39.96	40.56	39.32	39.52	375891
2022-06-13	38.54	39.12	38.25	38.48	344904
2022-06-14	38.99	39.12	37.56	38.55	488565
2022-06-15	38.86	39.73	38.65	39.16	451417
2022-06-16	38.49	39.07	37.37	37.60	483612
2022-06-17	37.99	38.53	37.70	38.16	990730
2022-06-21	39.11	39.26	38.59	39.02	325205
2022-06-22	38.53	38.86	38.40	38.71	315960
2022-06-23	38.72	38.78	37.80	38.39	213578
2022-06-24	38.55	39.63	38.55	39.58	662694
2022-06-27	39.89	40.29	39.07	40.10	304081
2022-06-28	40.26	40.75	39.77	39.77	228034
2022-06-29	39.94	40.02	39.18	39.60	240056
2022-06-30	38.72	39.40	38.51	39.15	254972
2022-07-01	38.93	39.99	38.69	39.86	327870
2022-07-05	39.08	39.59	38.33	39.43	235941
2022-07-06	39.14	39.85	38.92	39.66	267016
2022-07-07	40.07	40.58	39.88	40.04	192804
2022-07-08	40.21	40.22	39.14	39.80	130695
2022-07-11	39.40	39.75	39.31	39.55	125914
2022-07-12	39.26	40.08	39.05	39.53	160979
2022-07-13	39.43	39.54	38.68	38.99	176569
2022-07-14	38.19	38.84	37.80	38.45	192306
2022-07-15	39.26	39.78	38.62	39.49	208418
2022-07-18	39.88	40.36	39.45	39.59	168847
2022-07-19	40.08	40.85	40.08	40.78	235162
2022-07-20	40.47	41.29	40.47	41.25	283617
2022-07-21	41.01	41.30	40.57	41.27	141732
2022-07-22	41.21	41.43	40.54	40.91	181609
2022-07-25	41.26	41.77	41.12	41.51	183208
2022-07-26	40.71	41.73	40.19	40.43	262141
2022-07-27	40.45	41.33	40.28	41.17	316677
2022-07-28	41.18	41.29	40.58	41.00	306236
2022-07-29	41.06	41.83	41.06	41.70	280949
2022-08-01	41.38	42.18	41.13	41.90	354168
2022-08-02	41.77	41.78	41.18	41.27	211531
2022-08-03	41.38	41.95	41.21	41.74	200733
2022-08-04	41.60	41.83	41.34	41.46	299923
2022-08-05	41.43	42.23	41.42	42.06	203596
2022-08-08	42.17	42.53	41.95	42.14	179525
2022-08-09	42.15	42.66	42.07	42.40	240802
2022-08-10	42.81	43.42	42.80	43.02	255766
2022-08-11	43.40	44.06	43.39	43.87	233110
2022-08-12	44.07	44.43	43.93	44.36	229691
2022-08-15	44.03	44.93	44.03	44.88	201199
2022-08-16	44.76	45.53	44.55	45.36	388696
2022-08-17	44.93	45.07	44.59	44.93	240234
2022-08-18	44.99	45.19	44.82	45.17	155538
2022-08-19	45.07	45.07	44.65	44.86	226455
2022-08-22	44.24	44.36	43.84	43.92	228798
2022-08-23	44.02	44.30	43.57	43.61	229255
2022-08-24	43.50	43.75	43.21	43.54	173222
2022-08-25	43.54	44.48	43.52	44.33	173812
2022-08-26	44.42	44.52	43.41	43.43	301156
2022-08-29	42.76	43.03	42.35	42.72	215048
2022-08-30	42.81	42.86	42.28	42.48	255765
2022-08-31	42.44	42.48	41.87	41.94	291488
2022-09-01	41.87	42.19	41.35	41.63	306182
2022-09-02	41.96	42.42	41.09	41.30	395461
2022-09-06	41.57	41.76	40.49	40.71	316988
2022-09-07	40.59	41.53	40.43	41.37	226891
2022-09-08	41.08	42.00	40.81	41.76	311343
2022-09-09	41.95	42.33	41.77	42.15	306010
2022-09-12	42.05	42.84	42.05	42.62	233914
2022-09-13	41.99	42.11	41.02	41.21	268288
2022-09-14	41.33	41.48	40.71	41.15	246443
2022-09-15	41.04	42.38	41.03	42.00	264724
2022-09-16	41.76	41.88	41.09	41.80	860834
2022-09-19	41.34	42.70	41.19	42.63	269584
2022-09-20	42.29	42.62	42.05	42.47	342337
2022-09-21	42.54	43.19	42.00	42.00	261312
2022-09-22	42.29	42.29	41.02	41.27	188946
2022-09-23	40.84	41.03	39.98	40.48	225742
2022-09-26	40.30	40.73	39.97	40.06	230402
2022-09-27	40.15	40.52	39.27	39.44	365078
2022-09-28	39.67	40.23	39.25	39.70	375564
2022-09-29	39.38	39.38	38.31	38.56	337310
2022-09-30	38.65	39.24	38.40	38.46	305041
2022-10-03	39.06	39.78	38.53	39.61	286546
2022-10-04	40.00	41.55	40.00	41.55	273926
2022-10-05	40.96	41.49	40.78	41.36	240855
2022-10-06	41.10	41.38	40.91	41.17	134203
2022-10-07	40.97	41.02	40.23	40.71	309945
2022-10-10	40.99	41.44	40.71	40.82	216472
2022-10-11	40.69	41.71	40.67	41.08	350748
2022-10-12	41.05	41.66	40.55	41.06	214707
2022-10-13	40.65	43.00	40.34	42.80	276750
2022-10-14	43.19	43.71	42.50	42.60	242317
2022-10-17	43.39	44.05	43.30	43.67	337308
2022-10-18	44.18	44.82	43.30	43.77	355125
2022-10-19	43.49	43.92	42.78	43.30	286451
2022-10-20	43.35	43.55	40.45	40.75	614363
2022-10-21	41.10	41.92	40.62	41.61	545671
2022-10-24	42.10	42.58	41.83	42.20	302988
2022-10-25	43.47	44.77	42.30	44.32	463570
2022-10-26	44.73	44.73	43.45	43.48	339678
2022-10-27	43.92	44.43	43.67	43.75	270532
2022-10-28	44.44	45.03	43.88	44.98	331705
2022-10-31	44.94	45.61	44.67	45.60	319349
2022-11-01	45.40	45.86	45.36	45.37	348303
2022-11-02	45.25	45.46	44.13	44.15	420393
2022-11-03	43.80	43.92	43.19	43.60	276772
2022-11-04	44.10	44.63	43.84	44.59	306227
2022-11-07	44.94	45.10	44.44	44.86	226404
2022-11-08	45.11	45.61	44.74	45.21	267626
2022-11-09	45.04	45.41	44.63	44.75	203972
2022-11-10	45.80	46.83	45.80	46.80	361468
2022-11-11	46.71	47.30	46.45	46.54	266380
2022-11-14	46.23	46.94	45.80	45.82	279172
2022-11-15	46.34	47.19	46.02	46.08	430558
2022-11-16	46.07	46.17	45.18	45.32	396284
2022-11-17	44.86	45.25	44.36	44.61	305594
2022-11-18	45.66	45.66	44.83	45.19	644286
2022-11-21	44.98	45.40	44.87	45.02	222839
2022-11-22	45.15	45.94	45.09	45.81	249326
2022-11-23	45.62	45.91	45.22	45.46	149777
2022-11-25	45.43	46.11	45.43	46.00	104036
2022-11-28	45.39	45.61	44.92	45.08	287493
2022-11-29	45.08	45.66	44.93	45.60	276481
2022-11-30	45.07	46.54	44.77	46.47	341475
2022-12-01	46.73	46.78	45.92	46.36	251167
2022-12-02	45.94	46.51	45.94	46.43	270012
2022-12-05	45.90	46.39	43.77	44.00	401170
2022-12-06	44.10	44.50	43.46	43.65	289638
2022-12-07	43.12	44.04	43.00	43.56	253784
2022-12-08	43.72	44.00	43.28	43.70	281357
2022-12-09	43.55	43.79	42.98	43.01	227881
2022-12-12	43.06	43.60	42.56	43.34	217530
2022-12-13	44.86	45.03	42.48	42.63	458631
2022-12-14	42.60	43.66	41.22	41.29	327371
2022-12-15	40.90	41.42	40.31	40.73	256048
2022-12-16	40.14	40.78	39.90	39.96	803933
2022-12-19	40.22	40.52	39.95	40.33	295942
2022-12-20	40.69	41.16	40.43	40.69	221737
2022-12-21	40.99	41.59	40.99	41.35	250309
2022-12-22	41.12	41.35	40.22	41.00	210225
2022-12-23	40.86	41.33	40.76	41.11	120322
2022-12-27	41.34	41.34	40.77	41.00	153897
2022-12-28	41.02	41.19	40.34	40.34	255986
2022-12-29	40.64	41.13	40.40	40.99	224815
2022-12-30	40.76	40.96	40.52	40.79	223607
2023-01-03	41.06	41.21	39.75	40.08	279970
2023-01-04	40.28	40.88	40.15	40.35	289512
2023-01-05	40.07	40.78	39.71	40.40	413426
2023-01-06	40.78	41.77	40.77	41.71	252931
2023-01-09	41.89	41.99	41.39	41.53	273192
2023-01-10	41.48	42.42	41.00	42.18	238071
2023-01-11	42.27	42.47	41.92	42.30	167404
2023-01-12	42.56	43.41	42.22	43.02	320574
2023-01-13	42.53	43.39	41.94	43.24	184717
2023-01-17	43.25	43.25	42.46	42.73	153764
2023-01-18	42.23	42.63	41.51	41.58	279107
2023-01-19	41.35	41.77	41.01	41.76	238069
2023-01-20	42.12	42.52	41.84	42.30	286971
2023-01-23	42.48	42.88	42.13	42.65	213935
2023-01-24	42.65	42.88	42.07	42.64	233704
2023-01-25	42.31	43.00	41.89	42.89	312415
2023-01-26	42.27	42.99	40.88	41.99	359612
2023-01-27	42.06	42.36	41.74	42.23	183759
2023-01-30	42.14	42.57	41.95	42.39	325146
2023-01-31	42.41	43.98	42.13	43.96	380889
2023-02-01	43.70	44.83	43.16	44.24	359318
2023-02-02	44.31	45.11	43.52	45.11	399579
2023-02-03	44.94	45.69	43.69	45.31	323399
2023-02-06	45.02	45.52	44.65	44.81	196502
2023-02-07	44.75	45.53	44.27	45.26	269163
2023-02-08	44.82	45.15	44.56	44.67	167146
2023-02-09	44.87	45.17	43.74	43.75	325956
2023-02-10	43.70	43.95	43.55	43.82	276268
2023-02-13	43.81	44.30	43.50	44.30	252033
2023-02-14	44.22	44.65	43.69	44.18	340948
2023-02-15	43.74	44.91	43.74	44.61	303266
2023-02-16	44.28	44.75	43.89	44.36	342899
2023-02-17	44.56	44.96	44.21	44.84	279350
2023-02-21	44.52	44.52	43.98	44.13	324974
2023-02-22	44.22	44.41	43.40	43.78	409118
2023-02-23	43.87	44.29	43.47	44.00	162496
2023-02-24	43.07	43.83	43.05	43.83	215199
2023-02-27	44.08	44.12	43.30	43.71	343675
2023-02-28	43.62	43.84	42.92	42.92	326848
2023-03-01	42.73	42.93	42.46	42.85	281075
2023-03-02	42.53	42.53	41.60	41.98	226944
2023-03-03	42.28	42.83	41.84	42.81	262817
2023-03-06	42.86	43.18	42.49	42.80	279928
2023-03-07	42.72	42.72	41.48	41.56	336920
2023-03-08	41.68	41.82	41.00	41.37	247673
2023-03-09	41.18	41.18	38.61	38.67	425856
2023-03-10	37.74	39.45	37.04	38.51	616010
2023-03-13	37.02	39.04	34.99	36.76	1078194
2023-03-14	39.58	39.97	36.31	36.98	790236
2023-03-15	35.29	36.74	35.11	36.70	675206
2023-03-16	36.01	38.71	35.57	37.47	739688
2023-03-17	36.20	36.65	35.40	35.97	2039232
2023-03-20	36.87	37.44	35.61	35.68	652279
2023-03-21	37.00	37.70	36.89	37.17	486811
2023-03-22	37.09	37.14	35.12	35.12	372587
2023-03-23	35.48	35.62	33.67	33.82	411454
2023-03-24	33.08	34.25	32.89	34.13	867317
2023-03-27	35.21	35.40	34.38	34.81	344679
2023-03-28	34.75	35.11	34.35	34.75	270705
2023-03-29	35.24	35.24	34.47	35.08	260329
2023-03-30	35.24	35.26	33.99	34.05	391761
2023-03-31	34.32	34.56	34.06	34.52	485347
2023-04-03	34.65	34.73	33.88	34.21	312835
2023-04-04	34.43	34.43	32.75	33.38	293374
2023-04-05	32.97	33.36	32.70	32.87	365195
2023-04-06	32.85	33.39	32.69	33.17	304135
2023-04-10	33.06	33.79	32.86	33.51	367880
2023-04-11	33.62	33.62	33.03	33.19	344896
2023-04-12	33.50	33.56	32.63	32.72	222667
2023-04-13	32.80	33.69	32.32	33.51	297974
2023-04-14	34.14	34.24	32.56	32.82	242513
2023-04-17	32.75	33.27	32.40	33.26	258225
2023-04-18	33.26	33.46	32.15	32.40	308285
2023-04-19	32.81	33.74	32.41	33.51	310956
2023-04-20	33.23	33.50	32.84	33.38	304957
2023-04-21	33.09	33.27	32.53	33.21	383624
2023-04-24	33.09	33.35	32.38	32.52	262786
2023-04-25	32.69	32.69	31.03	31.10	293287
2023-04-26	31.10	31.59	30.44	30.82	285878
2023-04-27	31.04	31.33	30.79	31.04	240525
2023-04-28	31.29	32.23	31.10	31.87	269105
2023-05-01	31.76	32.12	31.25	31.43	235811
2023-05-02	31.21	31.21	29.09	29.25	383949
2023-05-03	29.34	30.42	29.00	29.19	962553
2023-05-04	28.44	29.00	27.24	28.77	619908
2023-05-05	29.76	30.12	29.12	29.62	652588
2023-05-08	30.05	30.13	28.18	28.29	698346
2023-05-09	28.13	28.69	27.76	28.50	364618
2023-05-10	29.00	29.23	28.00	28.41	256284
2023-05-11	28.04	28.42	27.85	28.04	246592
2023-05-12	28.28	28.30	27.76	28.20	316261
2023-05-15	28.35	29.24	28.16	28.87	240318
2023-05-16	29.02	29.78	28.52	28.52	207791
2023-05-17	29.18	30.78	28.89	30.72	372739
2023-05-18	30.58	31.01	30.34	30.83	272190
2023-05-19	31.32	31.33	29.71	30.26	320906
2023-05-22	30.58	31.19	30.00	31.04	196876
2023-05-23	30.98	32.27	30.81	31.41	275177
2023-05-24	31.12	31.33	30.78	31.17	290630
2023-05-25	30.89	31.10	30.32	30.74	273998
2023-05-26	30.35	30.92	29.81	30.86	234173
2023-05-30	30.91	30.95	30.26	30.61	238629
2023-05-31	30.40	30.61	28.95	29.24	441123
2023-06-01	29.51	30.47	29.08	30.09	204903
2023-06-02	30.74	32.38	30.43	32.24	315640
2023-06-05	31.97	31.97	30.83	31.11	318775
2023-06-06	31.15	33.83	31.15	33.32	366950
2023-06-07	33.67	34.94	33.41	34.53	365793
2023-06-08	34.07	34.36	33.58	34.25	313875
2023-06-09	34.17	34.41	33.78	34.21	389010
2023-06-12	34.22	34.90	33.56	33.94	285178
2023-06-13	34.02	35.21	33.83	35.02	278004
2023-06-14	35.02	35.31	33.73	33.91	327903
2023-06-15	33.65	34.61	33.65	34.56	305996
2023-06-16	34.82	34.82	33.56	34.02	801840
2023-06-20	33.86	34.16	33.44	33.65	245195
2023-06-21	33.46	33.46	32.62	32.66	247771
2023-06-22	32.51	32.51	31.32	31.56	325133
2023-06-23	31.15	31.89	31.00	31.49	666384
2023-06-26	31.61	32.25	31.61	31.91	330554
2023-06-27	31.95	32.61	31.59	32.27	289264
2023-06-28	32.17	32.27	31.70	32.00	260452
2023-06-29	32.28	32.91	32.20	32.66	281730
2023-06-30	32.98	33.05	32.17	32.19	358300
2023-07-03	32.13	32.99	31.99	32.76	231286
2023-07-05	32.51	33.00	31.95	32.52	315858
2023-07-06	32.06	32.08	31.47	31.98	281236
2023-07-07	32.03	33.21	32.03	32.97	278753
2023-07-10	32.83	33.70	32.83	33.16	242436
2023-07-11	33.23	33.55	32.93	33.45	214063
2023-07-12	34.17	34.51	33.90	34.02	252053
2023-07-13	34.20	34.83	33.86	34.34	236694
2023-07-14	34.67	34.86	33.19	33.50	246323
2023-07-17	33.50	34.55	33.46	34.17	324188
2023-07-18	34.22	35.50	34.18	35.39	296119
2023-07-19	35.49	36.46	35.23	36.23	316235
2023-07-20	36.32	36.32	35.29	35.84	359320
2023-07-21	36.09	36.09	35.40	35.64	274667
2023-07-24	35.61	36.35	35.56	36.28	360775
2023-07-25	37.77	39.21	37.26	37.44	645581
2023-07-26	37.87	38.52	37.43	38.35	499721
2023-07-27	38.62	38.94	37.73	37.98	335217
2023-07-28	38.32	38.77	37.87	38.27	215653
2023-07-31	38.24	38.60	37.73	38.04	300564
2023-08-01	37.85	37.96	37.14	37.81	295142
2023-08-02	37.39	38.01	37.39	37.95	253283
2023-08-03	37.87	38.51	37.55	38.24	252413
2023-08-04	38.12	38.66	38.05	38.27	197546
2023-08-07	38.29	38.74	38.15	38.68	186427
2023-08-08	37.76	37.85	36.71	37.76	295625
2023-08-09	37.54	37.75	37.16	37.27	201966
2023-08-10	37.57	37.63	36.47	36.82	381799
2023-08-11	36.66	37.12	36.49	36.97	228108
2023-08-14	36.64	36.80	36.12	36.34	202209
2023-08-15	35.70	35.70	34.82	34.84	272931
2023-08-16	34.75	35.22	34.63	34.73	244220
2023-08-17	34.84	35.20	34.71	34.88	196009
2023-08-18	34.59	35.38	34.46	35.10	1029578
2023-08-21	35.14	35.25	34.42	34.74	195403
2023-08-22	34.70	35.00	33.92	33.94	196876
2023-08-23	33.88	34.57	33.63	34.50	220008
2023-08-24	34.33	35.04	34.32	34.49	158674
2023-08-25	34.59	34.92	33.78	34.51	212636
2023-08-28	34.67	35.33	34.61	35.18	213562
2023-08-29	34.80	35.46	34.63	35.43	193503
2023-08-30	35.35	35.47	35.13	35.34	192815
2023-08-31	35.30	36.04	35.23	35.63	403281
2023-09-01	35.90	36.85	35.18	36.68	249520
2023-09-05	36.55	38.71	36.54	37.75	980129
2023-09-06	37.71	37.78	36.34	36.50	398820
2023-09-07	36.33	36.56	36.13	36.50	376615
2023-09-08	36.55	37.08	36.12	36.74	384681
2023-09-11	36.67	36.67	36.67	36.67	50279
2023-09-12	36.74	37.17	36.28	36.32	282720
2023-09-13	36.50	36.50	35.62	36.08	364570
2023-09-14	36.46	37.23	36.46	36.89	406553
2023-09-15	36.81	37.62	36.64	37.17	12909859
2023-09-18	36.93	36.93	35.49	35.71	520273
2023-09-19	35.75	36.20	35.35	35.81	630650
2023-09-20	36.02	36.46	35.59	35.66	586418
2023-09-21	35.48	35.54	34.99	35.24	492356
2023-09-22	35.37	35.60	34.75	34.82	351808
2023-09-25	34.78	35.40	34.65	35.28	334939
2023-09-26	34.91	35.48	34.49	34.52	536269
2023-09-27	34.65	34.78	34.02	34.29	427924
2023-09-28	34.21	34.85	34.02	34.15	714758
2023-09-29	34.47	35.00	34.26	34.76	423826
2023-10-02	34.59	34.80	34.07	34.26	382681
2023-10-03	34.04	34.18	33.41	33.52	387639
2023-10-04	33.65	33.80	33.06	33.66	535747
2023-10-05	33.51	34.52	33.51	34.39	381075
2023-10-06	34.02	35.04	33.76	34.67	286922
2023-10-09	34.41	35.19	34.34	34.92	358352
2023-10-10	35.11	35.52	35.07	35.26	269639
2023-10-11	35.30	35.79	35.10	35.31	276023
2023-10-12	35.33	35.33	34.67	35.06	285971
2023-10-13	35.38	35.38	34.16	34.25	260790
2023-10-16	34.62	34.91	34.39	34.78	965739
2023-10-17	34.55	35.95	34.55	35.74	379080
2023-10-18	35.56	35.56	34.60	34.65	276773
2023-10-19	34.58	35.17	34.08	34.17	793794
2023-10-20	34.20	34.20	33.28	33.36	419021
2023-10-23	33.24	33.92	33.08	33.31	367451
2023-10-24	33.23	33.60	32.33	33.01	442506
2023-10-25	32.71	33.18	32.08	32.82	341146
2023-10-26	33.02	33.74	32.96	33.65	363511
2023-10-27	33.55	33.62	32.83	33.47	409854
2023-10-30	33.86	34.12	33.56	33.88	293806
2023-10-31	34.01	34.17	33.78	33.91	199660
2023-11-01	33.84	34.43	33.55	34.42	265859
2023-11-02	34.61	35.96	34.61	35.89	307754
2023-11-03	36.95	37.77	36.95	37.23	320055
2023-11-06	36.37	36.98	36.14	36.78	359969
2023-11-07	36.62	36.62	36.07	36.13	263410
2023-11-08	36.13	36.13	34.89	35.06	261211
2023-11-09	35.24	35.88	34.70	34.96	368918
2023-11-10	35.09	35.40	34.37	34.96	257932
2023-11-13	34.75	35.06	34.46	34.77	223507
2023-11-14	36.12	37.89	36.00	37.43	557126
2023-11-15	37.36	38.00	37.31	37.57	341909
2023-11-16	36.72	37.32	36.48	36.88	241152
2023-11-17	37.36	37.63	37.04	37.37	269594
2023-11-20	37.37	37.37	36.94	37.11	456266
2023-11-21	37.09	37.09	36.48	36.53	174505
2023-11-22	36.85	37.00	36.53	36.68	108671
2023-11-24	36.77	36.96	36.50	36.65	65679
2023-11-27	36.51	36.75	36.27	36.62	240342
2023-11-28	36.33	36.33	35.68	36.08	239083
2023-11-29	36.38	37.18	36.38	36.76	212618
2023-11-30	36.86	37.02	36.53	36.68	241719
2023-12-01	36.65	38.62	36.17	38.44	297670
2023-12-04	38.03	39.10	38.03	38.88	250183
2023-12-05	38.86	39.07	38.32	38.51	188149
2023-12-06	38.89	39.67	38.33	38.38	323926
2023-12-07	38.40	39.39	38.22	39.39	228674
2023-12-08	39.38	40.04	39.07	39.94	240149
2023-12-11	40.05	40.34	39.25	40.22	233822
2023-12-12	40.03	40.52	39.84	39.93	435032
2023-12-13	40.09	42.30	39.77	42.18	393073
2023-12-14	43.09	44.54	42.99	44.31	546288
2023-12-15	44.15	44.57	43.51	44.24	1292006
2023-12-18	44.42	44.64	43.92	43.99	286865
2023-12-19	44.13	45.05	43.77	44.70	338036
2023-12-20	44.72	45.56	43.85	43.86	436475
2023-12-21	44.24	44.51	43.83	44.37	229179
2023-12-22	44.78	45.28	44.40	44.56	224169
2023-12-26	44.75	45.42	44.62	45.31	222430
2023-12-27	45.26	45.72	45.05	45.44	272586
2023-12-28	45.23	45.55	44.98	45.29	189367
2023-12-29	45.24	45.33	44.51	44.57	173569
2024-01-02	44.07	45.12	44.00	44.66	233793
2024-01-03	44.44	44.44	43.19	43.24	369583
2024-01-04	43.48	43.70	43.25	43.27	258199
2024-01-05	43.00	44.11	43.00	43.53	253970
2024-01-08	43.61	43.99	43.33	43.98	163076
2024-01-09	43.33	43.53	43.08	43.39	168318
2024-01-10	43.10	43.41	42.72	43.38	210273
2024-01-11	43.01	43.03	42.15	42.98	230499
2024-01-12	43.46	43.69	42.20	42.75	179998
2024-01-16	42.07	42.58	41.56	41.58	287505
2024-01-17	40.86	41.81	40.78	41.46	259584
2024-01-18	41.71	42.02	41.23	41.57	191760
2024-01-19	41.89	42.70	41.16	42.70	286908
2024-01-22	43.13	44.13	43.06	44.06	364332
2024-01-23	44.25	44.37	43.18	43.59	239473
2024-01-24	43.58	44.30	43.58	43.95	292694
2024-01-25	44.05	44.26	42.19	43.06	576580
2024-01-26	43.29	43.54	42.85	43.17	413500
2024-01-29	43.32	43.77	43.12	43.67	606417
2024-01-30	43.69	43.81	43.02	43.03	267490
2024-01-31	42.26	42.95	41.12	41.17	315660
2024-02-01	41.46	41.74	38.88	40.12	419744
2024-02-02	39.16	40.36	39.16	40.09	284863
2024-02-05	39.61	39.73	38.96	39.15	279166
2024-02-06	39.13	39.67	38.91	39.28	423686
2024-02-07	39.48	39.48	38.30	38.93	247260
2024-02-08	38.76	39.38	38.62	39.28	279741
2024-02-09	39.43	39.85	38.58	39.76	236676
2024-02-12	39.78	41.14	39.78	40.70	285507
2024-02-13	39.34	40.20	38.13	38.69	456459
2024-02-14	39.25	39.60	38.49	39.27	337274
2024-02-15	39.48	41.17	39.48	40.88	295556
2024-02-16	40.57	40.76	40.15	40.35	225562
2024-02-20	39.72	40.34	39.66	39.86	441860
2024-02-21	39.81	39.81	39.23	39.38	288232
2024-02-22	39.18	39.46	38.83	39.25	274377
2024-02-23	39.21	39.93	38.87	39.45	178309
2024-02-26	39.29	39.60	38.94	39.10	242326
2024-02-27	39.00	39.28	38.71	39.11	195499
2024-02-28	38.73	39.20	38.53	38.57	213106
2024-02-29	39.36	39.84	38.84	39.05	259535
2024-03-01	38.87	38.93	38.17	38.79	188488
2024-03-04	39.20	39.74	38.81	38.85	292982
2024-03-05	38.71	40.78	38.56	40.74	361646
2024-03-06	40.83	41.22	39.26	40.49	256490
2024-03-07	41.05	41.18	40.51	40.63	206259
2024-03-08	41.30	41.35	40.51	40.53	198653
2024-03-11	40.22	40.59	39.99	40.01	280134
2024-03-12	39.98	39.98	39.22	39.58	251954
2024-03-13	39.45	39.97	39.19	39.56	283206
2024-03-14	39.30	39.35	37.66	37.90	503114
2024-03-15	37.59	38.44	37.49	37.82	1960097
2024-03-18	37.87	37.95	37.16	37.31	434356
2024-03-19	36.82	37.30	36.82	36.93	528671
2024-03-20	36.60	38.65	36.60	38.25	651655
2024-03-21	38.39	39.09	38.39	38.85	314257
2024-03-22	39.03	39.03	36.78	37.02	543596
2024-03-25	37.31	37.78	37.01	37.38	786434
2024-03-26	37.69	37.69	37.02	37.30	318153
2024-03-27	37.34	38.25	37.34	38.24	590439
2024-03-28	38.02	38.43	37.67	37.83	856982
2024-04-01	37.74	37.75	36.74	36.91	385456
2024-04-02	36.60	36.94	36.30	36.68	428264
2024-04-03	36.41	36.88	36.18	36.39	262192
2024-04-04	37.01	37.33	36.46	36.55	241486
2024-04-05	36.38	36.77	36.31	36.62	157164
2024-04-08	36.77	36.99	36.52	36.82	378497
2024-04-09	36.89	37.31	36.74	37.26	386596
2024-04-10	36.15	36.15	34.66	34.94	403877
2024-04-11	35.13	35.17	34.61	35.05	265095
2024-04-12	34.68	35.25	34.59	35.24	250692
2024-04-15	35.33	35.74	34.62	35.07	528215
2024-04-16	34.76	34.85	34.23	34.54	329333
2024-04-17	34.87	35.19	34.61	34.66	360283
2024-04-18	34.69	35.03	34.42	34.66	340334
2024-04-19	34.54	36.07	34.54	36.00	317943
2024-04-22	36.00	36.81	35.91	36.62	336252
2024-04-23	35.15	35.37	33.88	34.89	825761
2024-04-24	34.82	35.65	34.57	35.53	327367
2024-04-25	35.04	35.26	34.62	34.96	785888
2024-04-26	34.86	35.28	34.73	35.04	195171
2024-04-29	35.14	35.35	34.74	34.76	634421
2024-04-30	34.50	34.78	34.42	34.44	255391
2024-05-01	34.71	35.84	34.46	35.18	279625
2024-05-02	35.49	35.97	35.46	35.78	210225
2024-05-03	36.37	36.57	36.02	36.45	287905
2024-05-06	36.57	37.17	36.48	36.86	233676
2024-05-07	36.96	37.19	36.68	36.77	210886
2024-05-08	36.28	37.28	36.28	37.17	232581
2024-05-09	37.03	37.68	36.90	37.64	257251
2024-05-10	37.59	37.76	37.32	37.66	238413
2024-05-13	37.92	37.94	37.25	37.29	165669
2024-05-14	37.76	37.76	37.31	37.71	152916
2024-05-15	38.15	38.24	37.52	38.04	185536
2024-05-16	37.83	38.14	37.80	38.09	177729
2024-05-17	38.18	38.18	37.80	37.91	331547
2024-05-20	37.80	37.80	37.23	37.27	238127
2024-05-21	37.11	37.39	37.06	37.28	191326
2024-05-22	37.27	37.31	36.80	37.05	263164
2024-05-23	37.15	37.15	35.95	36.11	239193
2024-05-24	36.33	36.33	36.04	36.24	213814
2024-05-28	36.35	36.49	35.62	35.88	291525
2024-05-29	35.88	36.17	35.28	36.01	451966
2024-05-30	35.81	36.73	35.75	36.40	325859
2024-05-31	36.59	37.22	36.59	36.84	355077
2024-06-03	37.22	37.22	36.43	36.46	305655
2024-06-04	36.03	36.49	36.01	36.03	267081
2024-06-05	36.18	36.38	36.04	36.12	289196
2024-06-06	36.06	36.60	35.95	36.51	338711
2024-06-07	36.03	36.56	36.03	36.46	332644
2024-06-10	36.15	36.15	35.52	35.69	387748
2024-06-11	35.35	35.51	34.95	35.29	368414
2024-06-12	36.34	36.71	35.82	36.14	311079
2024-06-13	36.02	36.02	35.19	35.50	185561
2024-06-14	35.08	35.40	34.75	35.20	202875
2024-06-17	35.16	36.03	35.14	35.97	257893
2024-06-18	35.92	36.63	35.92	36.21	368274
2024-06-20	35.94	36.56	35.94	36.34	263677
2024-06-21	36.32	36.40	35.97	36.05	1007773
2024-06-24	36.25	37.38	36.12	37.06	443961
2024-06-25	36.88	37.27	36.81	36.85	251613
2024-06-26	36.69	37.20	36.50	37.07	256769
2024-06-27	37.03	37.45	36.75	37.39	208075
2024-06-28	37.79	38.30	37.54	37.72	730366
2024-07-01	37.65	37.94	37.02	37.03	357338
2024-07-02	36.95	37.37	36.82	37.28	328852
2024-07-03	37.28	37.28	36.55	36.58	166689
2024-07-05	36.55	36.73	36.13	36.27	234801
2024-07-08	36.50	36.82	36.24	36.32	215991
2024-07-09	36.37	36.96	36.24	36.94	215200
2024-07-10	36.96	37.92	36.63	37.92	280493
2024-07-11	38.69	39.72	38.40	39.45	380659
2024-07-12	39.94	40.04	39.38	39.38	265083
2024-07-15	40.06	41.22	39.88	40.56	371116
2024-07-16	41.01	42.71	40.95	42.52	495006
2024-07-17	42.08	43.56	42.08	43.15	379169
2024-07-18	42.87	43.86	42.50	42.69	566440
2024-07-19	42.67	43.37	41.85	42.00	543739
2024-07-22	41.90	43.20	41.54	43.02	362364
2024-07-23	41.50	43.79	41.37	43.30	648809
2024-07-24	43.28	44.17	42.67	43.22	507186
2024-07-25	43.47	45.37	43.24	44.97	503853
2024-07-26	45.18	45.88	44.79	45.24	278425
2024-07-29	45.21	45.21	43.86	43.99	397322
2024-07-30	43.93	44.60	43.75	44.24	236012
2024-07-31	44.19	45.32	43.68	44.32	308711
2024-08-01	44.27	44.46	41.79	42.30	357413
2024-08-02	40.62	41.29	39.91	40.55	413867
2024-08-05	38.72	40.18	37.97	39.83	375509
2024-08-06	39.78	40.62	39.59	40.07	286481
2024-08-07	40.72	40.87	39.84	39.99	230121
2024-08-08	40.60	40.69	40.08	40.61	235104
2024-08-09	40.57	40.85	40.22	40.55	236582
2024-08-12	40.76	41.44	40.07	40.27	215554
2024-08-13	40.70	40.74	40.18	40.67	321532
2024-08-14	40.75	41.18	40.65	40.94	305721
2024-08-15	41.79	42.53	41.79	42.04	271596
2024-08-16	41.96	43.12	41.95	42.71	231688
2024-08-19	42.72	43.28	42.56	43.05	312665
2024-08-20	42.87	42.87	42.00	42.05	247098
2024-08-21	42.18	42.43	41.98	42.40	173651
2024-08-22	42.37	43.02	42.26	42.43	203591
2024-08-23	42.85	45.43	42.56	44.84	303495
2024-08-26	45.10	45.68	43.68	44.38	302143
2024-08-27	44.13	44.65	43.52	43.56	292078
2024-08-28	43.55	44.45	43.52	44.05	241955
2024-08-29	43.86	44.18	43.39	43.67	293976
2024-08-30	43.84	44.06	43.41	43.99	247783
2024-09-03	43.76	44.18	43.40	43.58	350177
2024-09-04	43.46	44.03	42.78	43.09	225005
2024-09-05	43.49	43.54	42.44	42.65	300708
2024-09-06	42.76	43.14	41.80	42.08	348496
2024-09-09	42.15	42.37	41.67	42.00	293462
2024-09-10	42.17	42.17	41.13	41.95	277841
2024-09-11	41.82	41.82	40.38	41.33	272429
2024-09-12	41.41	41.45	40.88	41.17	226920
2024-09-13	41.76	42.34	41.62	42.32	286672
2024-09-16	42.47	43.07	41.67	42.81	249151
2024-09-17	43.28	44.10	42.78	43.04	286689
2024-09-18	43.10	44.64	42.45	43.08	332851
2024-09-19	44.22	44.41	43.48	44.16	321720
2024-09-20	43.88	44.06	43.26	43.38	1513288
2024-09-23	43.62	43.75	43.24	43.44	293096
2024-09-24	43.45	43.66	42.55	42.60	279787
2024-09-25	42.63	42.80	41.92	42.00	243091
2024-09-26	42.56	42.87	42.07	42.35	229259
2024-09-27	42.82	43.24	42.35	42.57	201258
2024-09-30	42.43	43.26	42.43	42.95	185517
2024-10-01	42.69	42.69	41.37	41.72	207936
2024-10-02	41.67	42.44	41.61	41.63	180804
2024-10-03	41.33	41.91	41.08	41.77	151253
2024-10-04	42.74	42.92	42.35	42.52	209754
2024-10-07	42.32	42.52	42.05	42.31	156436
2024-10-08	42.50	42.58	42.07	42.09	218652
2024-10-09	41.99	43.10	41.94	42.78	184295
2024-10-10	42.36	42.70	42.08	42.63	188454
2024-10-11	42.84	44.37	42.84	44.06	187696
2024-10-14	44.00	44.86	43.67	44.64	177802
2024-10-15	44.80	46.21	44.55	45.11	300430
2024-10-16	45.67	46.45	45.16	45.76	355766
2024-10-17	45.67	46.70	45.46	46.61	281611
2024-10-18	46.68	46.68	45.95	46.04	201215
2024-10-21	46.03	46.03	44.40	44.59	362427
2024-10-22	46.28	46.28	44.00	45.39	282492
2024-10-23	45.46	45.86	45.06	45.63	228010
2024-10-24	45.60	45.64	44.67	45.56	261708
2024-10-25	45.81	45.81	44.55	44.83	255405
2024-10-28	45.33	46.70	45.33	46.46	265127
2024-10-29	46.19	46.45	45.92	46.31	197032
2024-10-30	46.01	47.66	46.01	46.72	260606
2024-10-31	46.72	47.00	45.97	45.98	239183
2024-11-01	46.37	46.54	45.74	45.93	222673
2024-11-04	45.70	46.08	45.04	45.45	267022
2024-11-05	45.58	46.64	45.58	46.54	267602
2024-11-06	49.95	53.19	49.38	52.84	873240
2024-11-07	52.52	52.52	50.58	50.92	379060
2024-11-08	50.52	51.61	49.73	51.11	346466
2024-11-11	52.00	54.07	51.52	52.94	372549
2024-11-12	52.89	53.56	52.04	52.24	299361
2024-11-13	52.86	53.47	51.63	51.66	358437
2024-11-14	51.99	52.27	51.48	51.64	256441
2024-11-15	52.14	52.14	51.19	51.78	302827
2024-11-18	51.78	52.19	51.37	51.48	308938
2024-11-19	50.47	51.22	50.47	50.97	192941
2024-11-20	50.84	51.15	50.43	50.75	228619
2024-11-21	50.99	52.08	50.82	51.51	205334
2024-11-22	51.81	52.98	51.60	52.81	270864
2024-11-25	53.61	55.29	53.25	53.85	404047
2024-11-26	53.63	53.86	52.89	52.92	243268
2024-11-27	53.04	53.29	52.25	52.31	201485
2024-11-29	52.78	52.78	51.32	52.01	157359
2024-12-02	52.33	52.48	51.46	51.82	313134
2024-12-03	51.74	52.50	51.14	51.26	288213
2024-12-04	51.38	51.78	51.00	51.65	383395
2024-12-05	51.87	52.06	50.84	50.94	222423
2024-12-06	51.38	51.68	50.70	51.44	339605
2024-12-09	51.90	52.00	50.90	50.93	304835
2024-12-10	50.91	51.64	50.10	51.00	417302
2024-12-11	51.74	52.14	50.91	51.27	596585
2024-12-12	51.23	52.43	50.84	50.95	257627
2024-12-13	50.93	51.09	50.21	50.57	338369
2024-12-16	50.56	51.10	50.35	51.06	374313
2024-12-17	50.70	51.08	49.83	50.02	754624
2024-12-18	50.54	50.78	46.90	47.23	507538
2024-12-19	47.85	48.61	46.96	47.02	433708
2024-12-20	46.56	48.04	46.56	47.49	1274052
2024-12-23	47.31	47.97	47.29	47.57	302456
2024-12-24	47.73	48.29	47.57	48.13	135971
2024-12-26	47.64	48.73	47.50	48.64	189449
2024-12-27	48.19	48.68	47.52	48.04	221698
2024-12-30	47.79	48.08	47.19	47.72	191192
2024-12-31	47.89	48.20	47.57	47.61	289167
2025-01-02	47.96	48.24	46.93	47.10	278031
2025-01-03	47.36	47.63	46.50	47.54	218003
2025-01-06	47.71	48.55	47.30	47.47	222531
2025-01-07	47.60	47.83	46.38	46.99	334928
2025-01-08	46.76	47.41	46.38	47.08	277595
2025-01-10	46.12	46.36	44.87	45.58	350139
2025-01-13	45.05	46.77	45.05	45.92	314624
2025-01-14	46.34	47.73	46.16	47.69	673069
2025-01-15	49.29	49.37	48.10	48.55	233452
2025-01-16	48.25	48.43	47.74	47.94	263776
2025-01-17	48.40	48.63	47.80	48.33	228535
2025-01-21	48.39	49.13	48.30	48.76	293241
2025-01-22	48.41	48.89	48.02	48.78	573787
2025-01-23	47.94	47.94	46.57	46.89	703470
2025-01-24	46.91	47.15	46.45	46.81	374971
2025-01-27	47.24	48.14	46.69	47.76	374996
2025-01-28	47.54	48.10	47.08	47.30	322787
2025-01-29	47.20	47.68	46.73	47.18	331674
2025-01-30	47.72	48.16	47.12	47.42	219055
2025-01-31	47.41	47.94	47.08	47.49	305169
2025-02-03	46.28	47.38	45.72	46.56	233424
2025-02-04	46.43	47.23	46.09	47.18	328150
2025-02-05	47.52	47.62	46.71	47.16	354579
2025-02-06	47.36	47.71	46.86	47.60	261696
2025-02-07	47.51	47.51	46.51	46.77	377117
2025-02-10	46.92	46.93	46.32	46.36	292838
2025-02-11	46.69	47.15	45.66	47.13	274212
2025-02-12	46.30	46.77	45.85	45.86	289881
2025-02-13	46.14	46.61	45.79	46.59	253075
2025-02-14	46.94	47.33	46.30	46.58	193346
2025-02-18	46.65	47.12	46.13	46.87	316899
2025-02-19	46.31	47.02	46.31	46.87	258886
2025-02-20	46.55	46.76	45.73	46.50	267571
2025-02-21	46.88	46.88	45.65	45.86	389141
2025-02-24	46.22	46.42	45.73	45.74	390048
2025-02-25	46.12	46.91	46.06	46.52	506676
2025-02-26	46.34	46.69	45.63	46.27	380067
2025-02-27	45.87	46.41	45.83	46.12	275706
2025-02-28	46.30	47.25	46.30	46.95	462671
2025-03-03	46.95	47.93	46.57	47.10	423151
2025-03-04	46.54	46.66	44.66	45.24	447718
2025-03-05	45.30	45.94	43.95	44.62	386266
2025-03-06	0.00	0.00	0.00	44.46	364011
2025-03-07	44.49	45.07	43.89	44.67	287866
2025-03-10	44.00	44.55	43.19	43.39	407088
2025-03-11	43.69	44.05	42.37	42.52	426016
2025-03-12	42.80	43.11	42.15	42.52	320530
2025-03-13	42.71	43.12	42.22	42.27	266717
2025-03-14	42.79	43.40	42.56	43.37	264960
2025-03-17	43.66	44.90	43.66	43.98	718727
2025-03-18	43.95	44.50	43.32	43.73	375508
2025-03-19	43.68	44.71	43.68	44.07	325285
2025-03-20	43.51	44.30	43.06	43.14	352584
2025-03-21	42.98	43.50	42.28	43.28	2974843
2025-03-24	43.99	44.41	43.73	44.25	330740
2025-03-25	44.45	44.69	43.96	43.98	335246
2025-03-26	44.23	44.88	43.45	43.60	314928
2025-03-27	43.69	44.06	43.28	43.45	230942
2025-03-28	43.30	43.62	42.35	42.63	225174
2025-03-31	41.93	43.21	41.74	43.03	516288
2025-04-01	42.74	43.44	42.18	42.82	398248
2025-04-02	42.26	43.10	42.06	42.89	275445
2025-04-03	41.00	41.00	38.57	38.62	658233
2025-04-04	37.24	38.22	36.06	38.10	1358711
2025-04-07	36.81	39.69	36.13	37.84	742583
2025-04-08	38.74	39.60	37.14	37.66	670240
2025-04-09	36.77	40.73	36.72	40.15	857977
2025-04-10	39.60	39.60	36.86	37.60	574832
2025-04-11	37.08	37.72	36.60	37.32	538115
2025-04-14	37.99	38.52	37.14	37.83	462125
2025-04-15	37.43	38.88	36.66	38.32	395512
2025-04-16	38.16	39.10	37.88	38.34	724243
2025-04-17	38.32	38.91	38.08	38.63	581995
2025-04-21	38.34	39.15	37.95	38.60	528468
2025-04-22	39.99	41.83	39.30	41.35	915796
2025-04-23	42.23	43.44	41.33	42.27	617464
2025-04-24	41.80	42.69	41.40	42.65	368347
2025-04-25	42.15	42.48	41.81	42.19	244646
2025-04-28	42.18	42.59	41.35	42.01	446065
2025-04-29	41.84	42.38	41.55	42.37	265458
2025-04-30	41.62	42.06	40.96	41.69	347918
2025-05-01	41.64	42.47	41.14	42.05	325720
2025-05-02	41.95	43.03	41.45	42.94	273261
2025-05-05	41.60	43.27	41.60	42.72	226181
2025-05-06	41.74	43.68	41.62	42.23	260744
2025-05-07	42.73	42.73	41.64	41.87	339644
2025-05-08	42.44	43.67	42.30	43.43	467436
2025-05-09	43.37	43.56	42.83	42.94	218578
2025-05-12	45.00	45.62	44.48	45.18	458754
2025-05-13	45.26	45.40	44.80	45.18	260045
2025-05-14	44.90	44.95	44.30	44.32	317748
2025-05-15	44.47	44.84	44.16	44.43	303576
2025-05-16	44.24	44.80	43.91	44.22	365550
2025-05-19	43.82	44.14	43.51	44.12	390522
2025-05-20	44.09	44.61	43.89	44.57	347413
2025-05-21	44.46	44.94	43.63	43.69	595645
2025-05-22	43.31	44.04	43.07	43.12	288226
2025-05-23	42.14	43.03	41.83	42.85	271136
2025-05-27	43.36	44.64	42.84	44.05	244824
2025-05-28	43.84	44.23	43.07	43.14	250740
2025-05-29	43.01	43.12	42.37	43.04	271684
2025-05-30	42.87	43.11	42.46	42.86	289219
2025-06-02	42.75	42.82	42.03	42.62	279639
2025-06-03	42.42	43.37	42.33	43.25	270140
2025-06-04	43.10	43.37	42.74	43.13	722745
2025-06-05	43.61	44.00	43.28	43.52	433724
2025-06-06	44.13	44.59	43.93	44.37	325286
2025-06-09	44.56	45.05	44.51	44.61	370792
2025-06-10	44.61	45.40	44.47	45.03	355857
2025-06-11	44.85	45.49	44.55	44.78	366946
2025-06-12	44.40	44.68	43.84	44.60	407584
2025-06-13	43.76	44.81	43.16	43.28	563899
2025-06-16	43.70	43.88	42.78	42.91	551669
2025-06-17	42.52	42.94	42.10	42.17	637566
2025-06-18	42.09	43.14	42.01	42.96	765025
2025-06-20	43.22	43.52	42.92	43.24	1696123
2025-06-23	43.25	44.57	43.14	44.54	399924
2025-06-24	44.88	45.45	44.30	44.78	375600
2025-06-25	44.65	44.90	44.43	44.80	353548
2025-06-26	44.87	45.69	44.67	45.62	269696
2025-06-27	45.81	45.82	45.42	45.67	583669

Explore More About CATY

Coins representing dividend payouts and trends

CATY Dividend History

Discover Cathay General Bancorp'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

CATY Stock Split History

Discover Cathay General Bancorp'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

CATY Historical Prices

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

Web Analytics