LZB Historical Prices

Summary

Key Stock Metrics

29.03

(November 18, 2025)

52-Week Low

48.31

(January 30, 2025)

52-Week High

48.31

(January 30, 2025)

All-Time High

37.91

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-22	11.37	11.42	11.25	11.25	83706
1994-03-23	11.33	11.33	11.17	11.29	20700
1994-03-24	11.29	11.29	11.17	11.25	47103
1994-03-25	11.25	11.29	11.25	11.29	5700
1994-03-28	11.25	11.29	11.25	11.25	6900
1994-03-29	11.25	11.29	11.21	11.29	18600
1994-03-30	11.25	11.25	11.17	11.25	60606
1994-03-31	11.25	11.29	11.17	11.21	31803
1994-04-04	11.17	11.33	11.08	11.17	89709
1994-04-05	11.17	11.33	11.12	11.33	317130
1994-04-06	11.33	11.50	11.33	11.42	300630
1994-04-07	11.50	11.54	11.39	11.42	27603
1994-04-08	11.37	11.37	10.75	10.83	58206
1994-04-11	10.79	10.92	10.73	10.92	130812
1994-04-12	10.83	10.83	10.42	10.62	47103
1994-04-13	10.67	10.67	10.58	10.58	101409
1994-04-14	10.54	10.54	10.54	10.54	3900
1994-04-15	10.54	10.54	10.33	10.37	12900
1994-04-18	10.33	10.33	10.17	10.17	10200
1994-04-19	10.17	10.17	10.17	10.17	8100
1994-04-20	10.17	10.25	10.17	10.17	7800
1994-04-21	10.17	10.25	10.08	10.25	23700
1994-04-22	10.25	10.25	10.17	10.17	12000
1994-04-25	10.17	10.33	10.17	10.33	242124
1994-04-26	10.42	10.67	10.42	10.67	66606
1994-04-28	10.75	10.75	10.71	10.71	47403
1994-04-29	10.71	11.17	10.71	11.17	103809
1994-05-02	11.21	11.21	11.04	11.04	18900
1994-05-03	11.12	11.21	10.92	10.92	54603
1994-05-04	10.96	11.21	10.96	11.17	108609
1994-05-05	11.17	11.21	11.17	11.21	30903
1994-05-06	11.17	11.17	11.08	11.08	12600
1994-05-09	11.17	11.25	11.17	11.21	36303
1994-05-10	11.21	11.29	11.17	11.25	24900
1994-05-11	11.12	11.17	11.08	11.08	24300
1994-05-12	11.08	11.08	11.08	11.08	1500
1994-05-13	11.08	11.08	11.08	11.08	6900
1994-05-16	11.04	11.04	10.96	10.96	26403
1994-05-17	10.96	10.96	10.83	10.87	69606
1994-05-18	10.83	10.83	10.58	10.67	33003
1994-05-19	10.58	10.67	10.58	10.67	4500
1994-05-20	10.75	10.75	10.42	10.58	37503
1994-05-23	10.50	10.50	10.29	10.50	22200
1994-05-24	10.46	10.54	10.42	10.54	7200
1994-05-25	10.46	10.46	10.37	10.42	15900
1994-05-26	10.42	10.42	10.33	10.33	6600
1994-05-27	10.37	10.37	10.37	10.37	2400
1994-05-31	10.42	10.54	10.42	10.54	7500
1994-06-01	10.58	10.71	10.50	10.67	35703
1994-06-02	10.67	10.71	10.67	10.71	3600
1994-06-03	10.62	10.62	10.33	10.42	54303
1994-06-06	10.42	10.42	10.12	10.12	24600
1994-06-07	9.96	9.96	9.50	9.58	60906
1994-06-08	9.54	9.58	9.54	9.54	41103
1994-06-09	9.54	9.58	9.50	9.58	11700
1994-06-10	9.54	9.58	9.54	9.58	57906
1994-06-13	9.62	9.71	9.58	9.67	6600
1994-06-14	9.62	9.62	9.50	9.54	25503
1994-06-15	9.50	9.75	9.50	9.75	54603
1994-06-16	9.67	9.83	9.67	9.79	164415
1994-06-17	9.87	9.92	9.71	9.71	14400
1994-06-20	9.67	9.67	9.58	9.58	51003
1994-06-21	9.62	9.62	9.54	9.54	18000
1994-06-22	9.62	9.62	9.54	9.58	5400
1994-06-23	9.54	9.54	9.33	9.33	97809
1994-06-24	9.25	9.33	9.25	9.25	3300
1994-06-27	9.17	9.21	9.17	9.21	15600
1994-06-28	9.25	9.25	9.21	9.21	14100
1994-06-29	9.17	9.17	9.12	9.17	8400
1994-06-30	9.00	9.00	8.83	8.83	101109
1994-07-01	8.92	9.04	8.92	8.92	38103
1994-07-05	9.00	9.00	8.87	8.92	3900
1994-07-06	8.92	9.04	8.87	8.96	144612
1994-07-07	8.92	8.92	8.87	8.92	3600
1994-07-08	8.87	8.87	8.62	8.62	40203
1994-07-11	8.58	8.58	8.42	8.46	25803
1994-07-12	8.42	8.46	8.42	8.46	211821
1994-07-13	8.42	8.50	8.42	8.50	71106
1994-07-14	8.54	8.75	8.54	8.71	122712
1994-07-15	8.79	8.92	8.79	8.79	75906
1994-07-18	8.79	8.92	8.79	8.79	97209
1994-07-19	8.87	8.96	8.83	8.92	49503
1994-07-20	8.92	8.96	8.87	8.96	22500
1994-07-21	8.96	8.96	8.92	8.92	63306
1994-07-22	8.92	8.92	8.87	8.92	141912
1994-07-25	8.92	8.92	8.83	8.83	32403
1994-07-26	8.87	8.87	8.83	8.87	6900
1994-07-27	8.83	8.87	8.83	8.83	455445
1994-07-28	8.83	8.87	8.83	8.83	8700
1994-07-29	8.83	8.83	8.83	8.83	10500
1994-08-01	8.83	8.87	8.83	8.83	528051
1994-08-02	8.79	8.83	8.79	8.83	29103
1994-08-03	8.79	8.92	8.79	8.92	118512
1994-08-04	8.87	8.92	8.87	8.87	341133
1994-08-05	8.92	8.92	8.87	8.87	7500
1994-08-08	8.87	8.96	8.87	8.87	192618
1994-08-09	8.92	9.04	8.92	8.92	16500
1994-08-10	8.96	9.00	8.96	9.00	12600
1994-08-11	8.96	9.00	8.96	9.00	15000
1994-08-12	9.00	9.00	8.92	8.92	166815
1994-08-15	8.92	8.96	8.92	8.92	6000
1994-08-16	8.92	9.00	8.92	9.00	236124
1994-08-17	9.00	9.04	8.92	8.96	27903
1994-08-18	9.00	9.00	8.92	8.92	332433
1994-08-19	8.96	9.00	8.96	9.00	15000
1994-08-22	8.96	9.08	8.96	9.04	15900
1994-08-23	8.92	9.04	8.87	9.04	388239
1994-08-24	9.12	9.25	9.12	9.17	27903
1994-08-25	9.17	9.21	9.08	9.12	36603
1994-08-26	9.08	9.08	8.92	8.92	16200
1994-08-29	8.87	9.21	8.83	9.21	323730
1994-08-30	9.17	9.42	9.17	9.42	768075
1994-08-31	9.50	9.62	9.46	9.50	37503
1994-09-01	9.54	9.54	9.42	9.46	24900
1994-09-02	9.42	9.46	9.42	9.46	8700
1994-09-06	9.46	9.46	9.37	9.37	8100
1994-09-07	9.37	9.37	9.33	9.33	3900
1994-09-08	9.33	9.33	9.25	9.25	5400
1994-09-09	9.21	9.25	9.17	9.17	14400
1994-09-12	9.21	9.25	9.17	9.17	14700
1994-09-13	9.12	9.17	9.12	9.17	18300
1994-09-14	9.12	9.17	9.12	9.12	12300
1994-09-15	9.12	9.17	9.12	9.17	26703
1994-09-16	9.12	9.21	9.12	9.17	21300
1994-09-19	9.21	9.37	9.21	9.33	84306
1994-09-20	9.33	9.33	9.29	9.33	85209
1994-09-21	9.33	9.33	9.21	9.25	69306
1994-09-22	9.21	9.25	9.21	9.21	20700
1994-09-23	9.21	9.29	9.08	9.08	90909
1994-09-26	9.04	9.08	8.92	8.92	151815
1994-09-27	8.87	9.04	8.87	9.04	44103
1994-09-28	9.08	9.12	9.08	9.12	6900
1994-09-29	9.08	9.17	9.08	9.12	3000
1994-09-30	9.17	9.33	9.17	9.29	61506
1994-10-03	9.29	9.33	9.29	9.33	98109
1994-10-04	9.33	9.42	9.33	9.33	111309
1994-10-05	9.29	9.33	9.29	9.29	12900
1994-10-06	9.33	9.33	9.29	9.33	34203
1994-10-07	9.29	9.33	9.29	9.29	69906
1994-10-10	9.29	9.29	9.29	9.29	3300
1994-10-11	9.29	9.37	9.29	9.33	17700
1994-10-12	9.37	9.37	9.29	9.29	124212
1994-10-13	9.33	9.42	9.33	9.33	18300
1994-10-14	9.33	9.46	9.33	9.42	16800
1994-10-17	9.37	9.62	9.37	9.62	28203
1994-10-18	9.58	9.62	9.58	9.62	24000
1994-10-19	9.67	9.83	9.67	9.83	16800
1994-10-20	9.83	9.92	9.83	9.83	22800
1994-10-21	9.83	9.92	9.83	9.92	16500
1994-10-24	9.92	9.92	9.83	9.83	23100
1994-10-25	9.83	9.92	9.83	9.92	21300
1994-10-26	9.96	9.96	9.92	9.96	3600
1994-10-27	10.00	10.00	9.96	10.00	26103
1994-10-28	10.00	10.00	9.87	9.92	9300
1994-10-31	9.87	10.12	9.87	10.08	21300
1994-11-01	10.08	10.25	10.08	10.25	6900
1994-11-02	10.25	10.50	10.25	10.33	41403
1994-11-03	10.33	10.37	10.29	10.29	18000
1994-11-04	10.25	10.25	10.08	10.17	36303
1994-11-07	10.12	10.12	9.96	9.96	29403
1994-11-08	9.96	10.04	9.96	10.04	32703
1994-11-09	10.08	10.08	10.00	10.00	24600
1994-11-10	9.92	10.00	9.92	9.96	77706
1994-11-11	10.00	10.00	9.96	9.96	24000
1994-11-14	9.96	10.00	9.96	9.96	5400
1994-11-15	9.96	10.12	9.96	10.12	20100
1994-11-16	10.21	10.46	10.12	10.12	32103
1994-11-17	10.17	10.17	10.12	10.12	8400
1994-11-18	10.04	10.04	10.00	10.04	25203
1994-11-21	10.00	10.00	9.96	9.96	46503
1994-11-22	9.92	9.92	9.87	9.87	11400
1994-11-23	9.83	9.83	9.79	9.79	30603
1994-11-25	9.75	9.79	9.75	9.79	59406
1994-11-28	9.75	10.00	9.75	10.00	28503
1994-11-29	10.04	10.17	10.00	10.17	21300
1994-11-30	10.25	10.25	10.12	10.17	38403
1994-12-01	10.21	10.25	10.04	10.04	23100
1994-12-02	10.08	10.17	10.08	10.17	10500
1994-12-05	10.17	10.29	10.12	10.29	3300
1994-12-06	10.33	10.33	10.29	10.33	10800
1994-12-07	10.37	10.37	10.29	10.29	5400
1994-12-08	10.29	10.29	10.25	10.25	10200
1994-12-09	10.25	10.25	10.08	10.08	18300
1994-12-12	10.17	10.17	10.08	10.17	15300
1994-12-13	10.21	10.21	10.04	10.04	15900
1994-12-14	10.04	10.12	10.00	10.08	54903
1994-12-15	10.17	10.25	10.12	10.25	23100
1994-12-16	10.29	10.29	10.21	10.25	20400
1994-12-19	10.29	10.29	10.17	10.25	6900
1994-12-20	10.29	10.29	10.21	10.25	7800
1994-12-21	10.25	10.46	10.25	10.46	43503
1994-12-22	10.46	10.58	10.46	10.58	19200
1994-12-23	10.58	10.62	10.46	10.46	11400
1994-12-27	10.50	10.62	10.50	10.50	9600
1994-12-28	10.50	10.58	10.50	10.54	9600
1994-12-29	10.58	10.71	10.50	10.67	33003
1994-12-30	10.62	10.79	10.62	10.62	48303
1995-01-03	10.62	10.67	10.62	10.67	4800
1995-01-04	10.75	10.83	10.75	10.83	29103
1995-01-05	10.79	10.92	10.79	10.83	12600
1995-01-06	10.75	10.87	10.75	10.79	13800
1995-01-09	10.79	10.87	10.79	10.83	12900
1995-01-10	10.83	10.87	10.83	10.87	24900
1995-01-11	10.83	10.83	10.67	10.67	10200
1995-01-12	10.62	10.62	10.42	10.46	24300
1995-01-13	10.37	10.42	10.29	10.33	41703
1995-01-16	10.42	10.58	10.37	10.54	14100
1995-01-17	10.46	10.62	10.46	10.62	23400
1995-01-18	10.54	10.54	10.50	10.50	11100
1995-01-19	10.50	10.54	10.42	10.42	12600
1995-01-20	10.33	10.50	10.33	10.46	11700
1995-01-23	10.33	10.50	10.33	10.37	46503
1995-01-25	10.33	10.33	10.33	10.33	5100
1995-01-26	10.29	10.42	10.29	10.29	16500
1995-01-27	10.29	10.33	10.21	10.21	32103
1995-01-30	9.79	9.79	8.79	9.04	348333
1995-01-31	9.04	9.17	9.00	9.08	68706
1995-02-01	9.17	9.29	9.17	9.25	35403
1995-02-02	9.17	9.25	9.17	9.21	30303
1995-02-03	9.25	9.25	9.17	9.21	16500
1995-02-06	9.21	9.21	9.17	9.17	17700
1995-02-07	9.21	9.21	9.17	9.17	14700
1995-02-08	9.17	9.33	9.17	9.33	16500
1995-02-09	9.42	9.58	9.42	9.50	124212
1995-02-10	9.46	9.46	9.33	9.37	8100
1995-02-13	9.29	9.29	9.25	9.25	4800
1995-02-14	9.21	9.21	9.00	9.00	60006
1995-02-15	9.00	9.21	9.00	9.21	17700
1995-02-16	9.17	9.33	9.12	9.33	30603
1995-02-17	9.29	9.54	9.29	9.50	37203
1995-02-21	9.58	9.58	9.54	9.58	16800
1995-02-22	9.54	9.54	9.54	9.54	2700
1995-02-23	9.54	9.58	9.25	9.25	58806
1995-02-24	9.25	9.25	9.25	9.25	6900
1995-02-27	9.25	9.25	9.25	9.25	2400
1995-02-28	9.25	9.46	9.25	9.37	36603
1995-03-01	9.42	9.46	9.42	9.46	6600
1995-03-02	9.42	9.42	9.42	9.42	4500
1995-03-03	9.42	9.46	9.42	9.46	8700
1995-03-06	9.46	9.58	9.46	9.58	76506
1995-03-07	9.54	9.58	9.50	9.50	19800
1995-03-08	9.50	9.67	9.50	9.54	15000
1995-03-09	9.50	9.54	9.50	9.54	18000
1995-03-10	9.50	9.75	9.50	9.71	16500
1995-03-13	9.75	9.75	9.67	9.67	15900
1995-03-14	9.58	9.58	9.58	9.58	11700
1995-03-15	9.54	9.58	9.50	9.50	8400
1995-03-16	9.46	9.46	9.37	9.42	33003
1995-03-17	9.33	9.33	9.33	9.33	14100
1995-03-20	9.29	9.29	9.25	9.25	5400
1995-03-21	9.25	9.33	9.21	9.21	18600
1995-03-22	9.21	9.33	9.17	9.21	38403
1995-03-23	9.17	9.17	9.12	9.12	2700
1995-03-24	9.12	9.21	9.12	9.17	9900
1995-03-27	9.33	9.37	9.33	9.33	9300
1995-03-28	9.37	9.42	9.25	9.25	9000
1995-03-29	9.29	9.29	9.21	9.25	19200
1995-03-30	9.25	9.25	9.17	9.21	3600
1995-03-31	9.17	9.29	9.17	9.29	18000
1995-04-03	9.31	9.46	9.29	9.46	51003
1995-04-04	9.50	9.71	9.50	9.67	28803
1995-04-05	9.75	9.75	9.67	9.67	18300
1995-04-06	9.67	9.67	9.54	9.54	9000
1995-04-07	9.50	9.54	9.50	9.50	16500
1995-04-10	9.50	9.50	9.37	9.37	5700
1995-04-11	9.33	9.33	9.25	9.33	11700
1995-04-12	9.29	9.29	9.21	9.21	3000
1995-04-13	9.17	9.21	9.17	9.21	9600
1995-04-17	9.17	9.25	9.17	9.21	10200
1995-04-18	9.29	9.29	9.29	9.29	600
1995-04-19	9.25	9.25	9.12	9.12	14100
1995-04-20	9.12	9.17	9.12	9.17	3900
1995-04-21	9.12	9.17	9.08	9.17	21300
1995-04-24	9.12	9.12	9.08	9.08	3300
1995-04-25	9.04	9.04	8.83	8.87	86109
1995-04-26	8.83	8.83	8.71	8.79	77106
1995-04-27	8.79	8.83	8.75	8.83	8100
1995-04-28	8.83	9.00	8.79	9.00	22800
1995-05-01	8.96	9.04	8.96	8.96	15000
1995-05-02	8.96	9.04	8.92	8.92	16200
1995-05-03	8.92	9.00	8.92	9.00	13200
1995-05-04	9.00	9.04	8.96	8.96	42603
1995-05-05	8.96	8.98	8.92	8.92	31503
1995-05-08	8.92	8.92	8.92	8.92	6300
1995-05-09	8.92	8.92	8.85	8.87	23700
1995-05-10	8.87	8.92	8.87	8.92	84906
1995-05-11	8.87	8.92	8.87	8.87	4200
1995-05-12	8.83	8.92	8.83	8.87	33003
1995-05-15	8.83	8.92	8.83	8.87	50103
1995-05-16	8.87	8.87	8.75	8.79	68706
1995-05-17	8.79	8.79	8.75	8.75	14400
1995-05-18	8.79	8.79	8.67	8.67	27003
1995-05-19	8.67	8.67	8.62	8.62	22200
1995-05-22	8.67	8.67	8.62	8.62	75306
1995-05-23	8.62	8.62	8.62	8.62	13500
1995-05-24	8.67	8.67	8.58	8.62	48903
1995-05-25	8.62	8.62	8.58	8.62	18900
1995-05-26	8.62	8.62	8.58	8.62	10200
1995-05-30	8.62	8.67	8.62	8.62	11700
1995-05-31	8.62	8.67	8.62	8.67	22800
1995-06-01	8.62	8.67	8.62	8.67	50703
1995-06-02	8.62	8.67	8.58	8.67	33303
1995-06-05	8.67	8.67	8.58	8.58	254424
1995-06-06	8.62	8.62	8.58	8.58	23400
1995-06-07	8.58	8.62	8.54	8.54	43803
1995-06-08	8.58	8.58	8.54	8.58	30903
1995-06-09	8.54	8.58	8.54	8.54	31803
1995-06-12	8.58	8.58	8.54	8.58	15600
1995-06-13	8.58	8.58	8.54	8.58	133812
1995-06-14	8.58	8.58	8.54	8.58	54903
1995-06-15	8.54	8.75	8.54	8.75	453345
1995-06-16	8.87	9.00	8.79	8.83	73506
1995-06-19	8.87	8.87	8.79	8.83	38403
1995-06-20	8.83	8.96	8.83	8.92	93009
1995-06-21	9.00	9.04	8.92	8.96	10500
1995-06-22	9.00	9.08	9.00	9.00	11400
1995-06-23	9.04	9.04	8.92	8.92	3600
1995-06-26	8.87	8.87	8.67	8.67	34503
1995-06-27	8.62	8.62	8.58	8.58	64806
1995-06-28	8.62	8.71	8.62	8.67	33603
1995-06-29	8.62	8.71	8.62	8.67	40503
1995-06-30	8.58	8.79	8.54	8.79	77706
1995-07-03	8.79	8.92	8.79	8.92	6900
1995-07-05	9.08	9.17	9.08	9.17	52503
1995-07-06	9.12	9.21	9.12	9.17	59106
1995-07-07	9.17	9.25	9.12	9.12	31203
1995-07-10	9.12	9.37	9.12	9.33	33003
1995-07-11	9.33	9.37	9.33	9.37	19200
1995-07-12	9.37	9.58	9.33	9.50	32103
1995-07-13	9.54	9.75	9.50	9.71	49503
1995-07-14	9.79	9.87	9.79	9.87	23700
1995-07-17	9.83	9.87	9.83	9.83	9000
1995-07-18	9.79	9.83	9.75	9.83	12300
1995-07-19	9.75	9.87	9.71	9.71	17100
1995-07-20	9.75	9.75	9.62	9.62	32403
1995-07-21	9.67	9.67	9.46	9.46	12900
1995-07-24	9.37	9.46	9.37	9.46	9600
1995-07-25	9.37	9.37	9.21	9.21	15900
1995-07-26	9.25	9.25	9.12	9.12	32403
1995-07-27	9.17	9.17	9.12	9.12	24000
1995-07-28	9.12	9.17	9.12	9.17	12300
1995-07-31	9.17	9.17	9.04	9.04	27603
1995-08-01	9.00	9.17	9.00	9.12	10800
1995-08-02	9.08	9.12	9.00	9.04	29403
1995-08-03	9.04	9.08	9.00	9.08	93009
1995-08-04	9.04	9.04	9.04	9.04	3300
1995-08-07	9.12	9.25	9.08	9.21	19800
1995-08-08	9.21	9.21	9.12	9.12	5700
1995-08-09	9.21	9.29	9.17	9.21	23100
1995-08-10	9.29	9.29	9.21	9.25	7800
1995-08-11	9.33	9.33	9.25	9.33	6600
1995-08-14	9.33	9.33	9.21	9.21	9000
1995-08-15	9.21	9.21	9.17	9.21	10500
1995-08-16	9.21	9.29	9.21	9.29	6000
1995-08-17	9.29	9.29	9.25	9.25	3300
1995-08-18	9.33	9.33	9.25	9.25	26703
1995-08-21	9.25	9.33	9.25	9.33	4800
1995-08-22	9.33	9.33	9.25	9.25	1500
1995-08-23	9.25	9.25	9.25	9.25	3300
1995-08-24	9.21	9.25	9.17	9.21	8400
1995-08-25	9.21	9.29	9.21	9.25	7800
1995-08-28	9.25	9.29	9.25	9.25	20100
1995-08-29	9.29	9.29	9.25	9.29	9300
1995-08-30	9.33	9.33	9.29	9.33	34503
1995-08-31	9.33	9.50	9.33	9.50	14400
1995-09-01	9.42	9.42	9.33	9.42	6000
1995-09-05	9.33	9.42	9.33	9.33	85209
1995-09-06	9.42	9.42	9.42	9.42	6000
1995-09-07	9.46	9.50	9.46	9.50	3600
1995-09-08	9.58	9.58	9.58	9.58	8700
1995-09-11	9.62	9.62	9.54	9.54	3600
1995-09-12	9.50	9.67	9.50	9.67	41703
1995-09-13	9.67	9.67	9.62	9.67	15300
1995-09-14	9.62	9.71	9.62	9.67	5700
1995-09-15	9.71	9.71	9.67	9.71	14100
1995-09-18	9.71	9.71	9.58	9.62	9300
1995-09-19	9.58	9.67	9.54	9.67	41703
1995-09-20	9.75	9.96	9.75	9.96	33003
1995-09-21	10.00	10.12	10.00	10.12	40803
1995-09-22	10.12	10.12	10.08	10.08	11100
1995-09-25	10.04	10.08	10.00	10.00	7800
1995-09-26	9.96	10.00	9.87	9.87	11100
1995-09-27	9.83	9.87	9.79	9.79	12300
1995-09-28	9.79	9.83	9.79	9.83	16200
1995-09-29	9.83	9.96	9.83	9.96	14400
1995-10-02	9.96	10.17	9.96	10.17	84606
1995-10-03	10.12	10.21	10.12	10.21	23100
1995-10-04	10.21	10.29	10.17	10.21	49803
1995-10-05	10.25	10.29	10.17	10.21	21300
1995-10-06	10.25	10.25	10.25	10.25	6000
1995-10-09	10.21	10.25	10.08	10.17	12000
1995-10-10	10.12	10.12	10.00	10.04	12300
1995-10-11	10.00	10.17	10.00	10.17	6600
1995-10-12	10.17	10.21	10.12	10.17	3000
1995-10-13	10.25	10.25	10.17	10.17	12300
1995-10-16	10.17	10.17	10.04	10.04	5400
1995-10-17	10.00	10.00	9.96	9.96	1500
1995-10-18	10.00	10.08	9.92	10.08	40203
1995-10-19	10.04	10.08	10.00	10.08	46503
1995-10-20	10.04	10.04	10.04	10.04	600
1995-10-23	10.00	10.00	9.96	9.96	12000
1995-10-24	10.00	10.00	9.96	9.96	7200
1995-10-25	9.96	9.96	9.92	9.92	3300
1995-10-26	9.92	9.92	9.92	9.92	11100
1995-10-27	9.87	9.87	9.87	9.87	3300
1995-10-30	9.87	9.87	9.79	9.83	27603
1995-10-31	9.83	9.92	9.83	9.92	9300
1995-11-01	9.96	10.00	9.96	10.00	40503
1995-11-02	10.04	10.08	10.00	10.08	31203
1995-11-03	10.04	10.04	10.04	10.04	1500
1995-11-06	10.00	10.04	10.00	10.00	21300
1995-11-07	10.00	10.00	10.00	10.00	20100
1995-11-08	9.96	10.04	9.96	10.04	33903
1995-11-09	10.00	10.08	9.96	10.08	12300
1995-11-10	10.04	10.04	10.00	10.00	18900
1995-11-13	9.96	9.96	9.87	9.87	4800
1995-11-14	9.79	9.79	9.67	9.71	63306
1995-11-15	9.79	9.79	9.58	9.58	79806
1995-11-16	9.58	9.71	9.54	9.67	86709
1995-11-17	9.67	9.75	9.58	9.62	61206
1995-11-20	9.67	9.75	9.62	9.75	440742
1995-11-21	9.75	10.08	9.75	9.96	108309
1995-11-22	10.00	10.17	10.00	10.17	35403
1995-11-24	10.12	10.12	10.12	10.12	2700
1995-11-27	10.17	10.62	10.08	10.58	70806
1995-11-28	10.60	10.92	10.58	10.67	68406
1995-11-29	10.67	11.17	10.62	11.17	64806
1995-11-30	11.08	11.08	10.58	10.62	79506
1995-12-01	10.58	10.62	10.58	10.62	113409
1995-12-04	10.58	10.58	10.46	10.50	37803
1995-12-05	10.46	10.58	10.46	10.58	86409
1995-12-06	10.71	10.71	10.58	10.62	198318
1995-12-07	10.62	10.62	10.29	10.29	75906
1995-12-08	10.25	10.25	10.04	10.08	79206
1995-12-11	10.12	10.54	10.12	10.50	58506
1995-12-12	10.46	10.46	10.29	10.29	249924
1995-12-13	10.29	10.46	10.29	10.42	16200
1995-12-14	10.46	10.67	10.46	10.62	91509
1995-12-15	10.71	10.71	10.33	10.33	36303
1995-12-18	10.21	10.21	10.08	10.08	50403
1995-12-19	10.04	10.04	9.62	9.87	280527
1995-12-20	10.00	10.08	10.00	10.04	244224
1995-12-21	10.00	10.21	10.00	10.17	89109
1995-12-22	10.12	10.71	10.12	10.62	54003
1995-12-26	10.62	10.62	10.37	10.42	25203
1995-12-27	10.42	10.54	10.42	10.46	9300
1995-12-28	10.46	10.50	10.42	10.42	39003
1995-12-29	10.37	10.37	10.17	10.29	37503
1996-01-02	10.33	10.92	10.33	10.87	63006
1996-01-03	10.83	10.83	10.58	10.75	31203
1996-01-04	10.71	10.75	10.62	10.75	13800
1996-01-05	10.71	10.83	10.71	10.75	17700
1996-01-08	10.79	10.79	10.67	10.67	9000
1996-01-09	10.67	10.67	10.50	10.50	32403
1996-01-10	10.42	10.62	10.42	10.62	78306
1996-01-11	10.58	10.67	10.58	10.62	13800
1996-01-12	10.67	10.67	10.62	10.67	16200
1996-01-15	10.62	10.62	10.54	10.54	6000
1996-01-16	10.54	10.54	10.42	10.42	49803
1996-01-17	10.37	10.42	10.33	10.33	12600
1996-01-18	10.29	10.37	10.25	10.37	9600
1996-01-19	10.37	10.37	10.25	10.29	13800
1996-01-22	10.25	10.29	10.21	10.25	11400
1996-01-23	10.21	10.25	10.21	10.25	33003
1996-01-24	10.25	10.25	10.21	10.25	10200
1996-01-25	10.29	10.29	10.21	10.21	4200
1996-01-26	10.21	10.33	10.21	10.33	6900
1996-01-29	10.29	10.46	10.29	10.42	19500
1996-01-30	10.42	10.50	10.42	10.42	13200
1996-01-31	10.50	10.54	10.42	10.50	196218
1996-02-01	10.46	10.62	10.46	10.62	48303
1996-02-02	10.62	10.79	10.62	10.75	18000
1996-02-05	10.75	11.12	10.71	11.08	30003
1996-02-06	11.08	11.12	11.08	11.12	17700
1996-02-07	11.04	11.25	11.04	11.25	25803
1996-02-08	11.21	11.33	11.12	11.21	26403
1996-02-09	11.08	11.21	11.04	11.21	24300
1996-02-12	11.17	11.29	11.17	11.21	22800
1996-02-13	11.17	11.25	11.12	11.21	23400
1996-02-14	11.17	11.17	11.08	11.08	15600
1996-02-15	11.00	11.00	10.67	10.67	113409
1996-02-16	10.58	10.58	10.33	10.37	35403
1996-02-20	10.33	10.33	10.12	10.12	17100
1996-02-21	10.12	10.12	10.04	10.08	10500
1996-02-22	10.04	10.04	9.87	9.87	37803
1996-02-23	9.92	10.00	9.92	10.00	23100
1996-02-26	9.92	9.92	9.67	9.67	216921
1996-02-27	9.62	9.62	9.25	9.29	103809
1996-02-28	9.25	9.33	9.21	9.21	58206
1996-02-29	9.25	9.33	9.21	9.25	140412
1996-03-01	9.33	9.42	9.33	9.42	29103
1996-03-04	9.46	9.46	9.37	9.37	27303
1996-03-05	9.42	9.50	9.33	9.37	44103
1996-03-06	9.29	9.29	9.00	9.00	182418
1996-03-07	9.00	9.04	8.96	9.04	97809
1996-03-08	9.04	9.21	9.04	9.08	107709
1996-03-11	9.17	9.33	9.17	9.21	135312
1996-03-12	9.25	9.33	9.21	9.33	33303
1996-03-13	9.37	9.46	9.12	9.12	50403
1996-03-14	9.17	9.37	9.12	9.37	45303
1996-03-15	9.33	9.67	9.33	9.62	26403
1996-03-18	9.62	9.75	9.62	9.75	17100
1996-03-19	9.67	9.83	9.67	9.79	21300
1996-03-20	9.79	9.79	9.75	9.75	12900
1996-03-21	9.75	9.75	9.67	9.67	22800
1996-03-22	9.71	9.75	9.67	9.67	38403
1996-03-25	9.75	9.75	9.71	9.71	11700
1996-03-26	9.75	9.96	9.75	9.96	17700
1996-03-27	9.92	10.00	9.87	10.00	34503
1996-03-28	10.04	10.21	10.04	10.21	15000
1996-03-29	10.21	10.42	10.21	10.37	16500
1996-04-01	10.33	10.50	10.33	10.42	20100
1996-04-02	10.46	10.46	10.29	10.29	13800
1996-04-03	10.25	10.25	10.21	10.25	3600
1996-04-04	10.21	10.25	10.17	10.21	5400
1996-04-08	10.17	10.17	9.96	9.96	10200
1996-04-09	9.96	9.96	9.83	9.83	12300
1996-04-10	9.79	9.79	9.67	9.67	26103
1996-04-11	9.62	9.62	9.33	9.33	51603
1996-04-12	9.33	9.33	9.25	9.25	15300
1996-04-15	9.25	9.25	9.17	9.25	20400
1996-04-16	9.29	9.42	9.29	9.37	47703
1996-04-17	9.37	9.50	9.37	9.50	44403
1996-04-18	9.50	9.62	9.46	9.62	31503
1996-04-19	9.71	9.75	9.67	9.75	27003
1996-04-22	9.83	9.87	9.83	9.83	25203
1996-04-23	9.87	9.96	9.87	9.87	20400
1996-04-24	9.96	10.08	9.92	10.08	40803
1996-04-25	10.12	10.12	10.04	10.08	8700
1996-04-26	10.08	10.08	10.04	10.04	12300
1996-04-29	10.08	10.08	10.04	10.04	36003
1996-04-30	10.08	10.08	9.87	9.87	31803
1996-05-01	9.87	10.00	9.87	9.96	19500
1996-05-02	9.96	9.96	9.79	9.79	34503
1996-05-03	9.83	9.87	9.79	9.79	18300
1996-05-06	9.79	9.79	9.58	9.58	30903
1996-05-07	9.58	9.58	9.50	9.50	76806
1996-05-08	9.46	9.54	9.42	9.50	114609
1996-05-09	9.46	9.46	9.42	9.42	64206
1996-05-10	9.42	9.50	9.37	9.50	37503
1996-05-13	9.50	9.54	9.46	9.50	26703
1996-05-14	9.58	9.71	9.58	9.71	21900
1996-05-15	9.79	10.25	9.75	10.21	83406
1996-05-16	10.21	10.29	10.21	10.29	12300
1996-05-17	10.29	10.46	10.25	10.37	32103
1996-05-20	10.33	10.58	10.33	10.58	25503
1996-05-21	10.58	10.75	10.54	10.71	13800
1996-05-22	10.79	10.79	10.62	10.71	26103
1996-05-23	10.67	10.67	10.58	10.67	44703
1996-05-24	10.67	10.67	10.67	10.67	5700
1996-05-28	10.58	10.71	10.58	10.71	36003
1996-05-29	10.71	10.75	10.62	10.62	6600
1996-05-30	10.62	10.62	10.62	10.62	8100
1996-05-31	10.62	11.00	10.62	10.87	29103
1996-06-03	10.83	10.87	10.75	10.87	18900
1996-06-04	10.83	10.83	10.75	10.75	6600
1996-06-05	10.46	10.46	9.83	9.96	191718
1996-06-06	9.96	9.96	9.75	9.79	103509
1996-06-07	9.67	9.75	9.62	9.75	83706
1996-06-10	9.71	9.71	9.46	9.46	40503
1996-06-11	9.50	9.67	9.50	9.67	60006
1996-06-12	9.67	9.67	9.62	9.67	21900
1996-06-13	9.67	9.67	9.62	9.67	24600
1996-06-14	9.62	9.67	9.62	9.62	22500
1996-06-17	9.67	9.67	9.62	9.62	10200
1996-06-18	9.62	9.67	9.62	9.67	13800
1996-06-19	9.67	9.67	9.62	9.62	5400
1996-06-20	9.62	9.62	9.62	9.62	15000
1996-06-21	9.67	9.67	9.62	9.62	15000
1996-06-24	9.62	9.71	9.62	9.71	196518
1996-06-25	9.75	9.92	9.75	9.83	159315
1996-06-26	9.83	9.83	9.79	9.83	53703
1996-06-27	9.83	9.87	9.83	9.87	38103
1996-06-28	9.83	10.12	9.83	10.04	84606
1996-07-01	10.04	10.08	10.04	10.04	23700
1996-07-02	10.04	10.12	10.04	10.08	15900
1996-07-03	10.17	10.17	10.08	10.17	24000
1996-07-05	10.17	10.17	10.17	10.17	14100
1996-07-08	10.12	10.25	10.12	10.25	11700
1996-07-09	10.25	10.29	10.21	10.21	15300
1996-07-10	10.21	10.21	10.12	10.12	4500
1996-07-11	10.12	10.12	9.75	9.75	36303
1996-07-12	9.75	9.83	9.75	9.79	18900
1996-07-15	9.75	9.83	9.75	9.79	34203
1996-07-16	9.79	9.83	9.71	9.75	157215
1996-07-17	9.83	10.00	9.79	9.83	101109
1996-07-18	9.83	9.87	9.79	9.83	54903
1996-07-19	9.87	9.87	9.75	9.75	19500
1996-07-22	9.71	9.79	9.67	9.79	36003
1996-07-23	9.71	9.83	9.71	9.75	70206
1996-07-24	9.67	9.87	9.62	9.71	67506
1996-07-25	9.79	9.79	9.67	9.67	119112
1996-07-26	9.67	9.71	9.67	9.71	4800
1996-07-29	9.67	9.75	9.62	9.62	32403
1996-07-30	9.67	9.67	9.58	9.58	87909
1996-07-31	9.58	9.62	9.54	9.58	66306
1996-08-01	9.58	9.62	9.46	9.46	28803
1996-08-02	9.54	9.58	9.42	9.42	62706
1996-08-05	9.46	9.54	9.46	9.46	15000
1996-08-06	9.50	9.50	9.46	9.46	9900
1996-08-07	9.46	9.46	9.42	9.46	9300
1996-08-08	9.54	9.54	9.46	9.46	15900
1996-08-09	9.50	9.54	9.50	9.54	6300
1996-08-12	9.54	9.67	9.50	9.67	95709
1996-08-13	9.62	9.62	9.50	9.58	69306
1996-08-14	9.54	9.58	9.54	9.58	12300
1996-08-15	9.67	9.67	9.58	9.58	83706
1996-08-16	9.58	9.58	9.58	9.58	10800
1996-08-19	9.58	9.58	9.54	9.58	17100
1996-08-20	9.54	9.54	9.50	9.54	18900
1996-08-21	9.54	9.54	9.50	9.54	62706
1996-08-22	9.58	9.62	9.58	9.62	31203
1996-08-23	9.62	9.67	9.50	9.50	26103
1996-08-26	9.50	9.58	9.50	9.50	12300
1996-08-27	9.50	9.62	9.50	9.62	15000
1996-08-28	9.79	9.96	9.79	9.96	14400
1996-08-29	9.92	9.92	9.83	9.83	10200
1996-08-30	9.83	9.87	9.79	9.83	13500
1996-09-03	9.79	9.79	9.75	9.75	8400
1996-09-04	9.79	9.92	9.75	9.87	39603
1996-09-05	9.87	10.00	9.87	9.96	8700
1996-09-06	10.08	10.33	10.08	10.29	44403
1996-09-09	10.29	10.29	10.21	10.25	32403
1996-09-10	10.33	10.33	10.25	10.33	39003
1996-09-11	10.33	10.33	10.29	10.33	120612
1996-09-12	10.33	10.33	10.25	10.25	9300
1996-09-13	10.25	10.29	10.17	10.17	18600
1996-09-16	10.12	10.29	10.08	10.29	12600
1996-09-17	10.25	10.42	10.25	10.37	7800
1996-09-18	10.37	10.42	10.33	10.37	11400
1996-09-19	10.33	10.37	10.33	10.33	9300
1996-09-20	10.25	10.33	10.25	10.29	23100
1996-09-23	10.25	10.25	10.17	10.17	53403
1996-09-24	10.17	10.17	10.08	10.08	13500
1996-09-25	10.08	10.08	9.96	10.04	47703
1996-09-26	10.00	10.04	9.96	10.04	3900
1996-09-27	10.08	10.08	10.04	10.04	5100
1996-09-30	10.04	10.08	10.04	10.04	32703
1996-10-01	10.00	10.00	9.96	9.96	21600
1996-10-02	9.96	10.00	9.96	10.00	4200
1996-10-03	9.96	9.96	9.92	9.92	13500
1996-10-04	9.96	10.04	9.96	10.04	6300
1996-10-07	10.08	10.17	10.08	10.17	16500
1996-10-08	10.17	10.21	10.17	10.21	8400
1996-10-09	10.21	10.21	10.17	10.17	12900
1996-10-10	10.17	10.33	10.17	10.33	27003
1996-10-11	10.29	10.33	10.29	10.33	29103
1996-10-14	10.37	10.37	10.33	10.33	5700
1996-10-15	10.37	10.42	10.33	10.37	27003
1996-10-16	10.46	10.50	10.42	10.46	14700
1996-10-17	10.54	10.54	10.42	10.42	43503
1996-10-18	10.37	10.42	10.25	10.25	51303
1996-10-21	10.29	10.33	10.25	10.29	32403
1996-10-22	10.29	10.29	10.17	10.17	39903
1996-10-23	10.21	10.21	10.12	10.12	19800
1996-10-24	10.17	10.17	10.08	10.12	27003
1996-10-25	10.08	10.12	10.08	10.12	4800
1996-10-28	10.08	10.08	9.96	9.96	32103
1996-10-29	9.96	10.25	9.96	10.25	29103
1996-10-30	10.25	10.25	10.17	10.17	6900
1996-10-31	10.17	10.37	10.12	10.37	21000
1996-11-01	10.42	10.42	10.33	10.33	5700
1996-11-04	10.37	10.42	10.37	10.37	6600
1996-11-05	10.29	10.29	10.29	10.29	19500
1996-11-06	10.29	10.33	10.29	10.33	600
1996-11-07	10.29	10.33	10.29	10.33	8400
1996-11-08	10.29	10.33	10.25	10.33	2400
1996-11-11	10.29	10.33	10.29	10.29	4200
1996-11-12	10.29	10.37	10.29	10.33	8700
1996-11-13	10.42	10.42	10.37	10.37	72606
1996-11-14	10.37	10.37	10.33	10.33	5700
1996-11-15	10.29	10.33	10.25	10.25	13500
1996-11-18	10.29	10.29	10.17	10.21	33603
1996-11-19	10.17	10.17	10.08	10.08	29703
1996-11-20	10.00	10.21	10.00	10.17	40203
1996-11-21	10.21	10.21	10.08	10.08	129612
1996-11-22	10.17	10.17	10.12	10.12	30903
1996-11-25	10.12	10.21	10.12	10.17	32403
1996-11-26	10.17	10.17	10.08	10.08	11400
1996-11-27	10.08	10.08	9.96	10.00	9000
1996-11-29	10.00	10.00	10.00	10.00	5400
1996-12-02	9.96	10.00	9.96	10.00	18300
1996-12-03	10.00	10.00	9.96	9.96	155715
1996-12-04	10.00	10.00	9.96	9.96	31803
1996-12-05	9.92	9.92	9.92	9.92	97209
1996-12-06	9.87	9.87	9.71	9.75	75906
1996-12-09	9.87	9.96	9.83	9.96	30903
1996-12-10	9.92	10.04	9.92	9.96	37803
1996-12-11	10.04	10.04	9.92	9.92	69606
1996-12-12	9.96	9.96	9.87	9.87	30303
1996-12-13	9.87	9.92	9.87	9.92	18300
1996-12-16	9.87	9.92	9.79	9.79	25203
1996-12-17	9.79	9.83	9.79	9.79	22500
1996-12-18	9.83	10.00	9.83	9.87	33603
1996-12-19	9.96	10.04	9.96	10.00	28203
1996-12-20	10.08	10.12	9.96	10.00	31503
1996-12-23	10.00	10.00	9.79	9.79	9900
1996-12-24	9.83	9.83	9.83	9.83	300
1996-12-26	9.87	10.00	9.87	10.00	50403
1996-12-27	9.96	9.96	9.92	9.92	10200
1996-12-30	9.96	9.96	9.75	9.75	55506
1996-12-31	9.75	9.87	9.75	9.83	21300
1997-01-02	9.96	9.96	9.87	9.92	51903
1997-01-03	9.92	9.92	9.87	9.87	30903
1997-01-06	9.92	9.96	9.92	9.96	49503
1997-01-07	9.92	9.96	9.92	9.92	24600
1997-01-08	10.00	10.17	10.00	10.08	71106
1997-01-09	10.17	10.21	10.08	10.21	81006
1997-01-10	10.25	10.33	10.25	10.25	41703
1997-01-13	10.33	10.33	10.12	10.17	48003
1997-01-14	10.25	10.33	10.21	10.29	57906
1997-01-15	10.33	10.33	10.25	10.29	33903
1997-01-16	10.33	10.33	10.25	10.29	40503
1997-01-17	10.29	10.33	10.29	10.33	17100
1997-01-20	10.29	10.33	10.25	10.29	18300
1997-01-21	10.25	10.33	10.25	10.25	43203
1997-01-22	10.21	10.29	10.21	10.29	15900
1997-01-23	10.33	10.50	10.33	10.42	42603
1997-01-24	10.46	10.50	10.46	10.46	30903
1997-01-27	10.42	10.54	10.42	10.46	42003
1997-01-28	10.50	10.50	10.46	10.50	26103
1997-01-29	10.46	10.46	10.42	10.42	36003
1997-01-30	10.37	10.42	10.37	10.37	20400
1997-01-31	10.37	10.42	10.37	10.42	19200
1997-02-03	10.33	10.37	10.29	10.29	25203
1997-02-04	10.25	10.25	10.25	10.25	14700
1997-02-05	10.25	10.29	10.25	10.29	21900
1997-02-06	10.33	10.67	10.33	10.50	531651
1997-02-07	10.58	10.71	10.58	10.67	282627
1997-02-10	10.75	11.00	10.75	10.96	267027
1997-02-11	10.96	11.00	10.83	10.96	118512
1997-02-12	10.96	11.00	10.96	10.96	22500
1997-02-13	11.00	11.00	10.92	11.00	69006
1997-02-14	11.00	11.00	10.96	10.96	161415
1997-02-18	10.96	11.12	10.87	10.96	82506
1997-02-19	10.96	11.29	10.96	11.21	204618
1997-02-20	11.17	11.46	11.17	11.42	230121
1997-02-21	11.50	11.67	11.50	11.58	344433
1997-02-24	11.58	11.67	11.58	11.67	37203
1997-02-25	11.62	11.62	11.58	11.58	27603
1997-02-26	11.62	11.62	11.50	11.50	60006
1997-02-27	11.50	11.67	11.50	11.67	61206
1997-02-28	11.54	11.58	11.42	11.54	24900
1997-03-03	11.62	11.62	11.58	11.62	34803
1997-03-04	11.62	11.75	11.62	11.71	160815
1997-03-05	11.75	11.92	11.71	11.92	207921
1997-03-06	11.92	12.12	11.92	12.12	58206
1997-03-07	12.08	12.12	11.96	12.08	79206
1997-03-10	12.04	12.04	11.92	12.00	24000
1997-03-11	12.00	12.08	11.87	12.08	110109
1997-03-12	12.04	12.06	11.96	11.96	74106
1997-03-13	11.92	11.92	11.54	11.54	35403
1997-03-14	11.54	11.79	11.54	11.79	67506
1997-03-17	11.71	11.92	11.71	11.92	86709
1997-03-18	11.96	12.12	11.92	12.12	67206
1997-03-19	12.08	12.29	12.08	12.17	40203
1997-03-20	12.12	12.29	12.12	12.29	70206
1997-03-21	12.29	12.29	12.08	12.08	48303
1997-03-24	12.04	12.04	11.87	11.96	23100
1997-03-25	11.96	12.04	11.87	11.87	18000
1997-03-26	11.83	11.83	11.79	11.83	19500
1997-03-27	11.79	11.79	11.62	11.67	21000
1997-03-31	11.62	11.62	11.42	11.42	30303
1997-04-01	11.46	11.58	11.46	11.58	51003
1997-04-02	11.56	11.62	11.54	11.58	3900
1997-04-03	11.54	11.54	11.21	11.21	15300
1997-04-04	11.21	11.75	11.21	11.62	59106
1997-04-07	11.58	11.58	11.50	11.50	33603
1997-04-08	11.50	11.50	11.21	11.21	84006
1997-04-09	11.17	11.17	11.08	11.12	19500
1997-04-10	11.17	11.17	11.12	11.17	10800
1997-04-11	11.08	11.08	11.00	11.04	13800
1997-04-14	10.96	10.96	10.62	10.62	31503
1997-04-15	10.62	10.62	10.50	10.54	39603
1997-04-16	10.50	10.58	10.50	10.54	50103
1997-04-17	10.50	10.58	10.29	10.33	37803
1997-04-18	10.33	10.33	10.17	10.29	207921
1997-04-21	10.33	10.54	10.33	10.54	79506
1997-04-22	10.62	10.79	10.62	10.71	51903
1997-04-23	10.75	10.75	10.50	10.75	138912
1997-04-24	10.75	10.79	10.75	10.75	20100
1997-04-25	10.75	10.75	10.71	10.75	39003
1997-04-28	10.71	10.79	10.58	10.58	51603
1997-04-29	10.62	10.71	10.62	10.71	21600
1997-04-30	10.67	10.87	10.67	10.87	12000
1997-05-01	10.96	11.12	10.96	11.12	29703
1997-05-02	11.12	11.50	11.12	11.50	28203
1997-05-05	11.58	11.75	11.50	11.58	45303
1997-05-06	11.54	11.54	11.33	11.37	15900
1997-05-07	11.37	11.46	11.25	11.29	19200
1997-05-08	11.25	11.37	11.17	11.17	16800
1997-05-09	11.21	11.21	11.04	11.04	49803
1997-05-12	11.08	11.12	11.00	11.00	34503
1997-05-13	11.04	11.04	10.92	10.92	31503
1997-05-14	10.92	11.17	10.87	11.17	43203
1997-05-15	11.21	11.21	11.17	11.17	41703
1997-05-16	11.21	11.25	11.17	11.21	23700
1997-05-19	11.25	11.25	11.17	11.21	28803
1997-05-20	11.25	11.25	11.17	11.17	25503
1997-05-21	11.17	11.21	11.12	11.17	34203
1997-05-22	11.12	11.12	11.08	11.12	42903
1997-05-23	11.12	11.17	11.12	11.12	53103
1997-05-27	11.04	11.08	10.96	11.08	37503
1997-05-28	11.08	11.08	10.96	11.00	27903
1997-05-29	11.04	11.04	10.96	11.04	42903
1997-05-30	11.12	11.46	11.12	11.46	99009
1997-06-02	11.54	12.00	11.54	11.83	102909
1997-06-03	11.83	11.83	11.83	11.83	30003
1997-06-04	11.83	11.96	11.79	11.96	80106
1997-06-05	12.00	12.12	12.00	12.04	83706
1997-06-06	12.00	12.00	11.83	11.96	33003
1997-06-09	11.96	11.96	11.62	11.62	50703
1997-06-10	11.62	11.62	11.33	11.50	78606
1997-06-11	11.54	11.58	11.46	11.50	56406
1997-06-12	11.58	11.67	11.54	11.67	32403
1997-06-13	11.71	11.79	11.62	11.71	31503
1997-06-16	11.67	11.67	11.46	11.62	30903
1997-06-17	11.62	11.79	11.58	11.79	28803
1997-06-18	11.83	11.83	11.71	11.75	15000
1997-06-19	11.83	11.83	11.75	11.83	40203
1997-06-20	11.83	11.92	11.79	11.83	96609
1997-06-23	11.83	11.83	11.71	11.83	81006
1997-06-24	11.92	11.96	11.83	11.83	66606
1997-06-25	11.92	11.92	11.62	11.64	37203
1997-06-26	11.64	11.67	11.54	11.67	95709
1997-06-27	11.75	11.87	11.75	11.81	119712
1997-06-30	11.75	12.08	11.75	12.00	139512
1997-07-01	12.00	12.06	12.00	12.06	24300
1997-07-02	12.06	12.33	12.06	12.33	138612
1997-07-03	12.33	12.33	12.23	12.23	16200
1997-07-07	12.17	12.46	12.17	12.42	39003
1997-07-08	12.33	12.39	12.27	12.39	41703
1997-07-09	12.33	12.33	12.08	12.17	42603
1997-07-10	12.17	12.17	12.10	12.10	21900
1997-07-11	12.02	12.14	12.02	12.14	29103
1997-07-14	12.12	12.21	12.12	12.21	20100
1997-07-15	12.25	12.42	12.25	12.42	7800
1997-07-16	12.42	12.64	12.42	12.64	107109
1997-07-17	12.56	12.60	12.29	12.29	42603
1997-07-18	12.27	12.35	12.27	12.33	17100
1997-07-21	12.33	12.48	12.33	12.44	17700
1997-07-22	12.44	12.52	12.42	12.50	65406
1997-07-23	12.50	12.52	12.50	12.52	6900
1997-07-24	12.50	12.64	12.50	12.62	91209
1997-07-25	12.54	12.62	12.54	12.54	169815
1997-07-28	12.54	12.54	12.33	12.33	16200
1997-07-29	12.33	12.33	12.10	12.10	41403
1997-07-30	12.19	12.44	12.17	12.44	43203
1997-07-31	12.31	12.56	12.31	12.52	53703
1997-08-01	12.58	12.58	12.50	12.52	40503
1997-08-04	12.50	12.60	12.50	12.58	140112
1997-08-05	12.54	12.64	12.52	12.54	26703
1997-08-06	12.08	12.08	11.50	11.50	99609
1997-08-07	11.62	11.83	11.62	11.79	72006
1997-08-08	11.77	11.77	11.67	11.77	116112
1997-08-11	11.64	11.73	11.64	11.69	37803
1997-08-12	11.69	11.81	11.58	11.60	43503
1997-08-13	11.79	11.79	11.52	11.71	86109
1997-08-14	11.62	11.79	11.50	11.79	107109
1997-08-15	11.79	11.79	11.58	11.58	33003
1997-08-18	11.58	11.64	11.46	11.46	94209
1997-08-19	11.46	11.60	11.46	11.60	61206
1997-08-20	11.54	11.77	11.54	11.75	184218
1997-08-21	11.83	11.87	11.62	11.64	38103
1997-08-22	11.62	11.79	11.58	11.75	33003
1997-08-25	11.71	11.71	11.58	11.58	44403
1997-08-26	11.58	11.58	11.46	11.46	59706
1997-08-27	11.50	11.54	11.48	11.52	68706
1997-08-28	11.69	11.69	11.60	11.60	32703
1997-08-29	11.60	11.92	11.60	11.79	50703
1997-09-02	11.79	11.83	11.71	11.75	29703
1997-09-03	11.71	11.79	11.60	11.71	32703
1997-09-04	11.67	11.67	11.42	11.42	75006
1997-09-05	11.50	11.92	11.50	11.71	166215
1997-09-08	11.75	11.79	11.71	11.79	108909
1997-09-09	11.96	12.25	11.94	12.08	167115
1997-09-10	12.10	12.17	12.08	12.14	48603
1997-09-11	12.17	12.23	12.04	12.19	106209
1997-09-12	12.17	12.17	12.00	12.14	42303
1997-09-15	12.14	12.14	12.10	12.10	15600
1997-09-16	12.10	12.23	12.10	12.23	48603
1997-09-17	12.23	12.42	12.17	12.42	53403
1997-09-18	12.37	12.60	12.37	12.46	64506
1997-09-19	12.33	12.50	12.33	12.48	75606
1997-09-22	12.50	12.58	12.25	12.25	119112
1997-09-23	12.25	12.33	12.12	12.33	60306
1997-09-24	12.42	12.62	12.42	12.54	91509
1997-09-25	12.58	12.58	12.50	12.50	43803
1997-09-26	12.50	12.54	12.46	12.46	35403
1997-09-29	12.42	12.44	12.37	12.37	45903
1997-09-30	12.31	12.33	12.31	12.33	44703
1997-10-01	12.42	12.62	12.42	12.58	44403
1997-10-02	12.58	12.81	12.58	12.81	69306
1997-10-03	12.89	12.92	12.83	12.83	28803
1997-10-06	12.85	12.87	12.67	12.87	14400
1997-10-07	12.83	13.00	12.83	12.98	15300
1997-10-08	12.98	12.98	12.81	12.85	71406
1997-10-09	12.75	12.83	12.75	12.81	30303
1997-10-10	12.71	12.85	12.71	12.81	35103
1997-10-13	12.83	12.87	12.79	12.79	27003
1997-10-14	12.79	12.98	12.79	12.98	64806
1997-10-15	12.87	12.92	12.79	12.81	62406
1997-10-16	12.83	12.94	12.79	12.92	90009
1997-10-17	12.85	12.89	12.58	12.85	46503
1997-10-20	12.89	12.94	12.85	12.92	30003
1997-10-21	12.96	13.00	12.79	12.79	538854
1997-10-22	12.75	12.79	12.54	12.69	38703
1997-10-23	12.69	12.83	12.69	12.71	156615
1997-10-24	12.67	12.75	12.62	12.62	39903
1997-10-27	12.58	12.79	12.58	12.60	166515
1997-10-28	12.46	12.46	12.02	12.46	62706
1997-10-29	12.50	12.71	12.48	12.69	14400
1997-10-30	12.52	12.52	12.39	12.39	102009
1997-10-31	12.42	12.46	12.37	12.46	21600
1997-11-03	12.56	12.85	12.56	12.85	23700
1997-11-04	12.81	13.08	12.81	13.08	26403
1997-11-05	13.02	13.12	12.98	13.04	107709
1997-11-06	13.12	13.33	13.12	13.33	143412
1997-11-07	13.25	13.29	12.89	13.04	86709
1997-11-10	13.19	13.27	13.11	13.23	58206
1997-11-11	13.23	13.29	13.23	13.29	11700
1997-11-12	13.29	13.31	13.14	13.14	52503
1997-11-13	13.23	13.29	13.14	13.17	37803
1997-11-14	13.21	13.23	13.04	13.08	61806
1997-11-17	13.17	13.33	13.14	13.29	63306
1997-11-18	13.25	13.69	13.25	13.50	44703
1997-11-19	13.21	13.52	13.21	13.50	72006
1997-11-20	13.67	14.12	13.67	13.94	110409
1997-11-21	14.02	14.39	14.02	14.19	63606
1997-11-24	14.19	14.19	13.87	13.96	78006
1997-11-25	14.08	14.46	14.02	14.39	120312
1997-11-26	14.39	14.48	14.39	14.48	38103
1997-11-28	14.48	14.48	14.33	14.33	7200
1997-12-01	14.37	14.75	14.33	14.75	90309
1997-12-02	14.81	14.89	14.81	14.87	54003
1997-12-03	14.96	14.96	14.69	14.79	50403
1997-12-04	14.75	14.83	14.71	14.75	9600
1997-12-05	14.69	14.81	14.69	14.79	9300
1997-12-08	14.79	14.94	14.79	14.94	17700
1997-12-09	14.87	14.94	14.79	14.83	48303
1997-12-10	14.83	14.83	14.56	14.64	33003
1997-12-11	14.56	14.56	14.35	14.37	23700
1997-12-12	14.17	14.25	13.89	14.25	60006
1997-12-15	14.23	14.37	14.21	14.37	14100
1997-12-16	14.46	14.60	14.46	14.54	30603
1997-12-17	14.62	14.62	14.50	14.50	27603
1997-12-18	14.52	14.52	14.21	14.23	46803
1997-12-19	14.12	14.12	13.87	13.87	40803
1997-12-22	13.96	14.04	13.89	14.00	43503
1997-12-23	14.00	14.10	13.98	14.10	69606
1997-12-24	14.12	14.12	14.08	14.08	13200
1997-12-26	14.17	14.23	14.10	14.17	7500
1997-12-29	14.23	14.33	14.04	14.33	80406
1997-12-30	14.39	14.54	14.33	14.50	34503
1997-12-31	14.48	14.58	14.37	14.37	34803
1998-01-02	14.21	14.33	14.08	14.33	81606
1998-01-05	14.42	14.64	14.39	14.39	25803
1998-01-06	14.39	14.64	14.39	14.60	57006
1998-01-07	14.60	14.69	14.58	14.69	58806
1998-01-08	14.60	14.60	14.33	14.33	74706
1998-01-09	14.33	14.37	14.27	14.27	51003
1998-01-12	14.29	14.58	14.23	14.50	96009
1998-01-13	14.56	14.58	14.50	14.52	41703
1998-01-14	14.62	14.75	14.60	14.73	38103
1998-01-15	14.69	14.87	14.31	14.31	84306
1998-01-16	14.39	14.89	14.39	14.69	56706
1998-01-20	14.69	14.71	14.44	14.71	66306
1998-01-21	14.64	14.64	14.50	14.60	29103
1998-01-22	14.64	14.79	14.58	14.58	52503
1998-01-23	14.54	14.69	14.54	14.62	51003
1998-01-26	14.54	14.58	14.50	14.52	43203
1998-01-27	14.60	14.81	14.60	14.60	33903
1998-01-28	14.60	14.62	14.44	14.46	47403
1998-01-29	14.44	14.64	14.44	14.64	21600
1998-01-30	14.67	14.67	14.48	14.48	35703
1998-02-02	14.56	14.75	14.56	14.62	33303
1998-02-03	14.58	14.67	14.58	14.60	16200
1998-02-04	14.46	14.46	14.29	14.31	55206
1998-02-05	14.33	14.83	14.33	14.77	39303
1998-02-06	14.77	14.77	14.58	14.73	60606
1998-02-09	14.67	14.71	14.54	14.54	52803
1998-02-10	14.58	14.75	14.58	14.75	41403
1998-02-11	14.73	14.79	14.62	14.62	18300
1998-02-12	14.64	14.69	14.60	14.69	54903
1998-02-13	14.77	14.83	14.64	14.64	57306
1998-02-17	14.79	14.85	14.67	14.67	85509
1998-02-18	14.56	14.67	14.48	14.50	191418
1998-02-19	14.50	14.52	14.33	14.37	26703
1998-02-20	14.37	14.50	14.33	14.50	58806
1998-02-23	14.48	14.54	14.44	14.52	66306
1998-02-24	14.50	14.83	14.50	14.83	135012
1998-02-25	14.87	14.98	14.85	14.94	250524
1998-02-26	14.96	15.46	14.96	15.46	63906
1998-02-27	15.50	15.98	15.48	15.98	107109
1998-03-02	16.00	16.14	15.96	15.98	42903
1998-03-03	15.94	16.08	15.87	16.02	24300
1998-03-04	15.96	16.37	15.96	16.08	78606
1998-03-05	16.04	16.04	15.81	15.85	36903
1998-03-06	15.83	16.08	15.62	15.62	65706
1998-03-09	15.54	15.92	15.54	15.87	36303
1998-03-10	15.87	16.21	15.87	16.04	34803
1998-03-11	16.12	16.50	16.12	16.48	109209
1998-03-12	16.42	16.50	16.35	16.39	23400
1998-03-13	16.44	16.64	16.44	16.46	86409
1998-03-16	16.39	16.67	16.39	16.67	31803
1998-03-17	16.67	16.67	16.48	16.50	19800
1998-03-18	16.58	16.60	16.46	16.60	41403
1998-03-19	16.64	16.77	16.64	16.73	84906
1998-03-20	16.75	17.08	16.71	17.02	65706
1998-03-23	17.00	17.21	17.00	17.12	37203
1998-03-24	17.08	17.13	16.87	17.02	54303
1998-03-25	17.08	17.16	16.77	16.87	35103
1998-03-26	16.83	16.83	16.67	16.69	22200
1998-03-27	16.77	16.79	16.58	16.71	24300
1998-03-30	16.71	16.71	16.25	16.46	41103
1998-03-31	16.44	16.64	16.44	16.64	39303
1998-04-01	16.67	16.69	16.62	16.64	33903
1998-04-02	16.64	16.64	16.50	16.60	24300
1998-04-03	16.62	16.64	16.56	16.60	12000
1998-04-06	16.54	16.54	16.21	16.31	62706
1998-04-07	16.25	16.37	16.21	16.33	68406
1998-04-08	16.33	16.39	16.12	16.12	26403
1998-04-09	16.12	16.33	16.12	16.33	51303
1998-04-13	16.33	16.33	16.08	16.08	195018
1998-04-14	16.17	16.83	16.17	16.64	229821
1998-04-15	16.71	16.79	16.64	16.71	68706
1998-04-16	16.67	16.87	16.67	16.77	45903
1998-04-17	16.77	17.50	16.77	17.50	56406
1998-04-20	17.48	17.48	17.29	17.33	42303
1998-04-21	17.33	17.39	17.12	17.39	37803
1998-04-22	17.44	17.58	17.41	17.58	32103
1998-04-23	17.56	17.79	17.56	17.71	100509
1998-04-24	17.66	17.83	17.66	17.83	101109
1998-04-27	17.83	17.83	17.31	17.31	20700
1998-04-28	17.31	17.39	17.04	17.04	12900
1998-04-29	17.00	17.19	17.00	17.16	8100
1998-04-30	17.25	17.64	17.25	17.44	69006
1998-05-01	17.52	17.54	17.46	17.48	19500
1998-05-04	17.50	17.54	17.31	17.54	55206
1998-05-05	17.50	17.62	17.50	17.54	25803
1998-05-06	17.54	17.58	17.54	17.58	33303
1998-05-07	17.56	17.71	17.56	17.69	62406
1998-05-08	17.69	17.81	17.64	17.66	41103
1998-05-11	17.73	17.81	17.62	17.66	78906
1998-05-12	17.62	17.71	17.29	17.39	88809
1998-05-13	17.33	17.54	17.33	17.54	10200
1998-05-14	17.54	17.60	17.41	17.41	11400
1998-05-15	17.41	17.48	17.37	17.37	17400
1998-05-18	17.35	17.39	17.16	17.31	37203
1998-05-19	17.33	17.56	17.33	17.56	19200
1998-05-20	17.44	17.54	17.37	17.50	25503
1998-05-21	17.50	17.54	17.46	17.50	88209
1998-05-22	17.75	17.75	17.19	17.27	94809
1998-05-26	17.25	17.25	16.33	16.33	288027
1998-05-27	16.33	16.79	16.25	16.71	65406
1998-05-28	16.75	17.10	16.71	17.02	48603
1998-05-29	17.08	17.16	17.04	17.06	35403
1998-06-01	17.06	17.60	17.06	17.60	161715
1998-06-02	17.81	18.14	17.81	17.89	168315
1998-06-03	17.91	18.25	17.89	18.16	260124
1998-06-04	18.10	18.52	18.06	18.35	441942
1998-06-05	18.35	18.71	18.33	18.62	399339
1998-06-08	18.79	19.66	18.77	19.46	462045
1998-06-09	19.46	19.75	19.16	19.33	532851
1998-06-10	19.25	19.25	18.91	19.10	324630
1998-06-11	19.02	19.04	18.64	18.73	105009
1998-06-12	18.71	18.83	18.35	18.37	108909
1998-06-15	18.29	18.37	18.21	18.21	81006
1998-06-16	18.16	18.48	18.16	18.35	132012
1998-06-17	18.50	18.75	18.39	18.54	412839
1998-06-18	18.56	19.04	18.56	18.79	228021
1998-06-19	18.83	18.87	18.21	18.41	218121
1998-06-22	18.41	18.71	18.41	18.58	75906
1998-06-23	18.50	18.71	18.50	18.66	334833
1998-06-24	18.71	18.83	18.66	18.83	432642
1998-06-25	18.83	18.94	18.77	18.81	323430
1998-06-26	18.83	18.83	18.46	18.64	141612
1998-06-29	18.73	18.96	18.73	18.96	202818
1998-06-30	18.96	19.06	18.77	18.83	415242
1998-07-01	18.75	18.81	18.66	18.81	54603
1998-07-02	18.79	18.83	18.62	18.83	134412
1998-07-06	18.71	18.71	18.39	18.48	74406
1998-07-07	18.52	18.52	18.35	18.50	138912
1998-07-08	18.50	18.73	18.48	18.69	99009
1998-07-09	18.69	18.73	18.54	18.66	175218
1998-07-10	18.62	18.62	18.27	18.27	72006
1998-07-13	18.31	18.48	18.25	18.41	96009
1998-07-14	18.39	18.48	18.31	18.39	57906
1998-07-15	18.35	18.50	18.33	18.41	174915
1998-07-16	18.46	18.46	18.33	18.41	38103
1998-07-17	18.37	18.62	18.37	18.54	105609
1998-07-20	18.58	18.62	18.56	18.62	59706
1998-07-21	18.60	18.83	18.54	18.69	161415
1998-07-22	18.69	18.69	18.41	18.41	140112
1998-07-23	18.44	18.50	18.25	18.27	66606
1998-07-24	18.25	18.25	17.96	17.96	31803
1998-07-27	17.83	17.83	17.58	17.58	63306
1998-07-28	18.08	18.54	17.87	17.87	321930
1998-07-29	18.04	18.66	18.04	18.64	146415
1998-07-30	18.96	19.31	18.96	19.25	129312
1998-07-31	19.23	19.48	19.00	19.00	87609
1998-08-03	19.08	19.16	19.00	19.10	105309
1998-08-04	19.16	19.23	18.62	18.64	135012
1998-08-05	18.64	18.64	17.91	18.39	289827
1998-08-06	18.31	18.50	18.23	18.50	111609
1998-08-07	18.31	19.16	18.31	19.08	124512
1998-08-10	19.00	19.00	18.69	18.77	192618
1998-08-11	18.69	18.81	18.60	18.81	157815
1998-08-12	18.81	19.69	18.79	19.69	152115
1998-08-13	19.96	20.04	19.37	19.48	162915
1998-08-14	19.46	19.66	19.46	19.64	63606
1998-08-17	19.64	20.14	19.50	20.00	96609
1998-08-18	20.33	21.12	20.33	20.79	246324
1998-08-19	20.91	20.91	19.94	19.96	92709
1998-08-20	20.04	20.12	19.85	19.91	67506
1998-08-21	19.91	19.91	19.60	19.66	42303
1998-08-24	19.66	19.83	19.58	19.71	49503
1998-08-25	19.66	19.91	19.39	19.41	127812
1998-08-26	19.21	19.27	18.85	18.96	62106
1998-08-27	18.75	18.89	18.75	18.79	81006
1998-08-28	18.54	18.87	18.29	18.31	53103
1998-08-31	18.16	18.19	17.54	17.56	73806
1998-09-01	17.64	18.25	17.64	18.16	159015
1998-09-02	18.25	19.58	18.23	19.58	147015
1998-09-03	19.50	19.50	18.54	18.56	100509
1998-09-04	18.52	18.54	18.10	18.16	83706
1998-09-08	18.33	18.46	18.00	18.25	215421
1998-09-09	18.23	18.33	18.14	18.33	146115
1998-09-10	18.23	18.23	18.00	18.19	127812
1998-09-11	18.19	19.50	18.19	19.29	178218
1998-09-14	19.66	19.79	19.25	19.37	314130
1998-09-15	19.56	19.69	18.00	18.38	119000
1998-09-16	18.50	19.44	18.50	18.75	119500
1998-09-17	18.56	18.94	18.50	18.56	120100
1998-09-18	20.00	20.25	18.88	19.94	242400
1998-09-21	19.75	19.94	19.31	19.94	60900
1998-09-22	20.00	20.81	20.00	20.81	109500
1998-09-23	21.38	22.50	21.31	22.50	176000
1998-09-24	22.50	22.63	20.63	20.63	120400
1998-09-25	20.38	21.69	20.00	20.94	169400
1998-09-28	20.50	20.50	19.38	19.69	213000
1998-09-29	19.50	20.13	19.50	19.88	137500
1998-09-30	19.75	19.81	19.63	19.63	38800
1998-10-01	19.44	19.44	18.69	18.81	182100
1998-10-02	18.88	18.88	18.00	18.56	120200
1998-10-05	18.94	19.00	17.81	17.94	81000
1998-10-06	16.44	17.13	14.13	17.06	219100
1998-10-07	17.06	17.38	16.81	16.88	71600
1998-10-08	16.38	16.63	15.88	16.13	101500
1998-10-09	16.25	16.38	15.88	16.31	66100
1998-10-12	16.56	16.63	16.13	16.31	62100
1998-10-13	16.44	16.44	15.75	16.13	56000
1998-10-14	16.13	16.13	15.81	15.88	53700
1998-10-15	15.88	15.88	15.50	15.63	105000
1998-10-16	15.63	17.00	15.50	16.88	292200
1998-10-19	16.81	17.56	16.63	17.44	61100
1998-10-20	17.50	18.50	17.50	18.19	91300
1998-10-21	18.13	18.94	18.13	18.44	118000
1998-10-22	18.44	18.88	18.44	18.56	50900
1998-10-23	18.56	18.63	18.31	18.50	96500
1998-10-26	18.56	18.69	18.44	18.69	41900
1998-10-27	18.63	18.75	18.00	18.31	38900
1998-10-28	18.31	18.63	18.00	18.63	59800
1998-10-29	18.81	18.94	18.00	18.69	41400
1998-10-30	19.00	19.50	18.38	18.38	77100
1998-11-02	18.63	19.94	18.56	19.50	42500
1998-11-03	19.63	20.06	19.63	20.00	47800
1998-11-04	20.13	21.00	19.75	20.44	127600
1998-11-05	19.81	20.38	19.63	20.13	80600
1998-11-06	20.06	20.38	19.56	19.75	47600
1998-11-09	19.75	19.75	17.75	18.38	108400
1998-11-10	18.44	18.44	17.63	18.38	100700
1998-11-11	18.38	18.38	17.81	18.00	46800
1998-11-12	18.13	18.13	17.31	17.69	155500
1998-11-13	17.88	17.88	17.00	17.00	149600
1998-11-16	17.25	17.63	16.06	16.50	234500
1998-11-17	16.63	16.69	16.13	16.19	158700
1998-11-18	16.31	16.69	16.19	16.50	67700
1998-11-19	16.50	16.88	16.44	16.50	86500
1998-11-20	16.50	16.63	16.00	16.00	97700
1998-11-23	16.19	16.50	16.06	16.25	205300
1998-11-24	16.31	16.38	15.75	16.19	149600
1998-11-25	16.25	16.38	16.19	16.31	77500
1998-11-27	16.19	16.25	16.13	16.19	18700
1998-11-30	15.94	16.81	15.63	16.75	87600
1998-12-01	16.63	17.38	16.50	16.75	37800
1998-12-02	16.88	17.13	16.69	16.94	59100
1998-12-03	17.13	17.75	16.94	16.94	69500
1998-12-04	17.31	17.75	17.00	17.75	104900
1998-12-07	17.81	17.81	17.44	17.56	59900
1998-12-08	17.50	17.63	17.38	17.38	117400
1998-12-09	17.56	17.56	16.88	17.19	48200
1998-12-10	17.00	17.19	16.75	16.75	30000
1998-12-11	16.75	17.00	16.50	16.63	59700
1998-12-14	16.63	16.75	16.38	16.50	44500
1998-12-15	16.63	16.75	16.00	16.38	132700
1998-12-16	16.38	16.38	15.13	15.25	79200
1998-12-17	15.00	15.25	14.63	15.25	243800
1998-12-18	15.69	16.56	15.69	16.00	147200
1998-12-21	16.38	16.94	15.75	16.44	80000
1998-12-22	16.06	16.19	15.63	16.13	50200
1998-12-23	16.13	16.63	16.00	16.63	43000
1998-12-24	16.63	16.63	16.38	16.44	12300
1998-12-28	16.56	16.56	15.50	15.69	83900
1998-12-29	15.50	16.25	15.38	16.06	81100
1998-12-30	16.06	16.88	16.06	16.50	90300
1998-12-31	16.50	18.00	16.50	17.81	130700
1999-01-04	17.56	17.69	15.38	17.56	190200
1999-01-05	17.31	17.75	16.69	16.75	42500
1999-01-06	16.88	17.13	16.63	17.00	20000
1999-01-07	17.00	17.75	17.00	17.19	52200
1999-01-08	17.13	17.69	16.50	17.56	149600
1999-01-11	17.69	17.69	17.31	17.50	60000
1999-01-12	17.50	17.75	17.06	17.06	57400
1999-01-13	17.06	17.50	17.00	17.50	64100
1999-01-14	17.50	17.75	16.88	17.25	75200
1999-01-15	17.25	17.75	17.25	17.56	50600
1999-01-19	17.44	17.69	17.44	17.56	68800
1999-01-20	17.56	17.56	17.13	17.38	97600
1999-01-21	17.31	17.38	17.31	17.31	37100
1999-01-22	17.31	17.38	16.63	16.94	81500
1999-01-25	17.13	17.25	16.75	17.06	73000
1999-01-26	17.19	17.44	17.06	17.44	71100
1999-01-27	17.50	17.63	17.00	17.19	45100
1999-01-28	17.44	17.44	17.00	17.19	77400
1999-01-29	17.38	18.00	17.25	18.00	60700
1999-02-01	18.25	18.69	17.38	17.50	52000
1999-02-02	17.44	17.44	16.88	17.44	63700
1999-02-03	18.63	18.94	17.88	18.00	184700
1999-02-04	17.88	17.94	17.00	17.00	72600
1999-02-05	17.19	17.94	17.19	17.50	69300
1999-02-08	17.69	18.25	17.63	17.81	73100
1999-02-09	17.94	18.19	17.81	18.19	271100
1999-02-10	18.13	18.13	17.50	17.94	53700
1999-02-11	18.13	18.25	17.75	18.19	310100
1999-02-12	18.06	18.38	18.00	18.13	73600
1999-02-16	18.13	18.38	18.06	18.31	46600
1999-02-17	18.13	18.25	17.63	17.69	100000
1999-02-18	17.75	18.38	17.69	18.38	59900
1999-02-19	18.50	18.81	18.50	18.50	48900
1999-02-22	18.38	18.69	18.38	18.56	46100
1999-02-23	18.69	18.75	18.31	18.50	51500
1999-02-24	18.63	18.75	18.31	18.31	32100
1999-02-25	18.31	18.31	17.50	17.75	45100
1999-02-26	17.88	18.88	17.88	18.63	76100
1999-03-01	18.75	19.00	18.56	18.94	53400
1999-03-02	18.94	19.25	18.88	19.19	65900
1999-03-03	19.31	19.31	18.63	18.69	60200
1999-03-04	18.63	18.69	18.31	18.50	49300
1999-03-05	18.50	18.50	18.25	18.25	57600
1999-03-08	18.31	18.31	17.88	17.94	55700
1999-03-09	18.19	19.00	18.00	19.00	70900
1999-03-10	19.00	19.00	18.44	18.88	44500
1999-03-11	18.94	19.06	18.69	18.88	55900
1999-03-12	19.00	19.13	18.88	18.94	33300
1999-03-15	19.00	19.19	18.88	19.06	23300
1999-03-16	19.06	19.50	19.00	19.50	82500
1999-03-17	19.63	19.63	19.00	19.06	51600
1999-03-18	19.00	19.00	18.38	18.38	41800
1999-03-19	18.56	18.56	17.75	18.00	62200
1999-03-22	18.00	18.00	17.81	17.81	23400
1999-03-23	17.81	17.81	16.94	16.94	58900
1999-03-24	17.06	17.06	16.38	16.81	160700
1999-03-25	16.94	18.50	16.94	18.44	84700
1999-03-26	18.50	19.13	18.25	18.88	91700
1999-03-29	18.88	19.38	18.56	18.56	62800
1999-03-30	18.44	19.00	18.44	18.94	28700
1999-03-31	19.13	19.38	18.81	18.81	51500
1999-04-01	19.31	19.31	18.75	19.25	62700
1999-04-05	19.50	20.25	19.38	19.50	118900
1999-04-06	19.31	19.94	18.75	18.75	43700
1999-04-07	18.75	19.13	18.50	18.75	26200
1999-04-08	18.63	18.81	17.75	18.81	54400
1999-04-09	18.94	19.19	18.50	19.06	33500
1999-04-12	18.69	19.25	18.25	19.19	119700
1999-04-13	19.00	19.06	17.94	17.94	121500
1999-04-14	18.00	19.94	18.00	19.19	81000
1999-04-15	19.44	19.44	18.75	19.06	66300
1999-04-16	19.06	20.31	18.69	20.00	95200
1999-04-19	20.00	20.50	19.94	20.13	98500
1999-04-20	20.38	20.50	19.38	19.69	101500
1999-04-21	19.94	20.88	19.88	20.25	92400
1999-04-22	20.25	20.25	19.06	19.13	44700
1999-04-23	19.06	19.44	19.00	19.00	24600
1999-04-26	19.06	19.38	18.94	19.38	52100
1999-04-27	19.31	20.13	19.31	20.00	104000
1999-04-28	20.00	20.81	20.00	20.75	146700
1999-04-29	20.75	20.81	20.44	20.69	33200
1999-04-30	20.56	20.75	19.19	19.69	82900
1999-05-03	19.69	20.88	19.50	20.50	95800
1999-05-04	20.50	21.13	20.25	21.13	47100
1999-05-05	21.06	21.50	20.75	21.44	52600
1999-05-06	21.44	21.50	21.13	21.50	44200
1999-05-07	21.50	21.75	20.88	20.88	36400
1999-05-10	20.75	21.81	20.75	21.38	36400
1999-05-11	21.63	21.81	21.13	21.31	32900
1999-05-12	21.19	21.50	21.13	21.25	50300
1999-05-13	21.38	21.69	21.25	21.69	18000
1999-05-14	21.50	21.50	20.69	20.69	63200
1999-05-17	20.75	21.19	20.63	21.13	16900
1999-05-18	21.00	21.50	21.00	21.19	85600
1999-05-19	20.88	21.00	20.50	20.50	46200
1999-05-20	20.63	21.13	20.63	20.88	16700
1999-05-21	19.88	20.81	19.75	20.50	130800
1999-05-24	20.50	20.63	20.13	20.25	60500
1999-05-25	19.88	20.44	19.75	20.31	72200
1999-05-26	20.38	20.38	19.56	19.63	52600
1999-05-27	19.88	20.63	19.88	20.31	58100
1999-05-28	20.50	21.13	19.88	19.88	79400
1999-06-01	19.94	21.50	19.94	21.50	47400
1999-06-02	21.25	21.50	20.75	21.13	65800
1999-06-03	21.13	21.25	21.00	21.13	44800
1999-06-04	21.25	21.25	21.00	21.13	70600
1999-06-07	21.06	21.13	20.88	21.13	63400
1999-06-08	21.13	21.19	21.00	21.13	88100
1999-06-09	21.13	21.25	20.94	21.00	67100
1999-06-10	20.75	21.50	20.75	21.44	35200
1999-06-11	21.63	21.94	21.06	21.44	79100
1999-06-14	21.31	21.44	20.63	20.63	48300
1999-06-15	20.88	21.94	20.69	21.56	39400
1999-06-16	21.44	21.88	21.06	21.31	34000
1999-06-17	21.13	22.44	21.00	22.44	130200
1999-06-18	22.94	23.19	22.31	23.00	99900
1999-06-21	22.63	24.00	22.50	23.94	66400
1999-06-22	24.00	24.00	23.69	23.75	62800
1999-06-23	23.63	23.75	23.00	23.00	51700
1999-06-24	22.50	22.75	22.00	22.00	109900
1999-06-25	22.13	22.88	22.06	22.63	95800
1999-06-28	22.56	23.31	22.56	22.88	46800
1999-06-29	23.00	23.00	22.75	22.94	58100
1999-06-30	23.00	23.88	22.94	23.00	328400
1999-07-01	23.69	24.56	23.63	24.00	115200
1999-07-02	24.06	24.13	23.44	23.94	86400
1999-07-06	23.94	23.94	23.31	23.31	20800
1999-07-07	23.56	23.63	23.25	23.25	44400
1999-07-08	23.00	23.81	22.94	23.44	36200
1999-07-09	23.44	23.56	22.88	23.25	77100
1999-07-12	23.38	23.88	23.25	23.38	33200
1999-07-13	23.25	23.94	23.25	23.75	36400
1999-07-14	23.94	24.00	23.25	23.63	52800
1999-07-15	24.00	24.44	24.00	24.44	35900
1999-07-16	24.19	24.25	23.50	23.63	48100
1999-07-19	23.88	24.00	23.25	24.00	33500
1999-07-20	23.94	23.94	23.13	23.94	42200
1999-07-21	23.75	23.94	23.50	23.81	52800
1999-07-22	23.81	23.94	23.69	23.94	22400
1999-07-23	24.00	24.00	23.69	23.81	23200
1999-07-26	23.88	23.94	23.50	23.75	25100
1999-07-27	24.06	24.44	23.81	24.13	40400
1999-07-28	24.19	24.25	23.88	23.88	19000
1999-07-29	24.06	24.31	23.81	24.06	24100
1999-07-30	24.00	24.44	23.94	24.44	61600
1999-08-02	24.44	24.44	23.63	23.63	40700
1999-08-03	23.63	23.69	23.00	23.06	66800
1999-08-04	23.31	23.38	23.19	23.31	103900
1999-08-05	23.38	23.38	22.75	22.94	33800
1999-08-06	22.81	23.25	22.75	23.19	48500
1999-08-09	23.19	23.19	22.25	22.25	24300
1999-08-10	22.31	22.31	21.38	21.69	63500
1999-08-11	21.75	22.69	21.75	22.69	45900
1999-08-12	22.69	23.00	22.38	23.00	27400
1999-08-13	22.88	22.88	22.44	22.50	32700
1999-08-16	22.31	22.31	21.50	21.63	35600
1999-08-17	21.38	23.19	21.31	23.19	61800
1999-08-18	23.19	23.19	22.81	22.88	17700
1999-08-19	22.75	22.94	22.31	22.81	15400
1999-08-20	22.81	23.13	22.44	22.56	19500
1999-08-23	22.69	23.06	22.69	22.94	10600
1999-08-24	23.19	23.69	23.00	23.69	57700
1999-08-25	23.63	23.75	22.69	23.13	31300
1999-08-26	23.25	23.50	23.19	23.19	64400
1999-08-27	23.06	23.31	22.31	22.44	29400
1999-08-30	22.31	22.56	21.75	22.50	65900
1999-08-31	22.31	22.75	21.94	21.94	31700
1999-09-01	22.00	22.69	22.00	22.50	22900
1999-09-02	22.31	22.94	22.06	22.38	26100
1999-09-03	22.38	22.88	22.38	22.88	21400
1999-09-07	22.75	23.13	22.63	23.00	15000
1999-09-08	22.88	23.19	22.50	22.69	28900
1999-09-09	22.69	22.94	22.50	22.81	43900
1999-09-10	22.75	22.94	22.50	22.75	28800
1999-09-13	23.00	23.00	22.63	22.81	16600
1999-09-14	22.75	23.63	22.69	23.63	90400
1999-09-15	23.44	23.56	22.06	22.06	32700
1999-09-16	22.00	22.25	21.75	22.13	36200
1999-09-17	22.00	22.19	21.75	22.13	59200
1999-09-20	22.00	22.13	21.81	21.94	43500
1999-09-21	21.81	22.00	20.88	21.13	55200
1999-09-22	21.13	21.31	20.88	20.94	30500
1999-09-23	21.06	21.13	20.00	20.00	80900
1999-09-24	20.00	20.69	20.00	20.56	62200
1999-09-27	20.75	21.31	20.56	20.94	59100
1999-09-28	20.94	21.13	20.38	20.63	43500
1999-09-29	20.00	20.00	18.81	19.31	196500
1999-09-30	19.31	19.31	18.69	19.06	314000
1999-10-01	19.06	19.06	18.75	18.81	102300
1999-10-04	18.81	18.81	18.69	18.69	119300
1999-10-05	18.69	19.19	18.69	19.06	114000
1999-10-06	19.06	19.19	18.88	18.94	99900
1999-10-07	18.94	19.19	18.88	19.13	84300
1999-10-08	19.13	19.19	19.06	19.13	107300
1999-10-11	19.13	19.13	18.94	19.00	129500
1999-10-12	19.06	19.06	18.38	18.38	106800
1999-10-13	18.25	18.94	18.25	18.81	74300
1999-10-14	18.81	19.06	18.81	19.00	119100
1999-10-15	19.00	19.44	19.00	19.44	168700
1999-10-18	19.69	19.75	19.56	19.75	105500
1999-10-19	19.88	19.88	18.88	18.88	72200
1999-10-20	18.75	18.81	17.75	18.19	115200
1999-10-21	18.19	18.19	17.75	18.00	67400
1999-10-22	17.94	18.00	17.69	17.94	55800
1999-10-25	17.94	17.94	17.63	17.75	74500
1999-10-26	17.75	18.00	17.69	17.75	130800
1999-10-27	17.75	17.94	17.63	17.75	77900
1999-10-28	17.81	18.13	17.75	18.13	61100
1999-10-29	18.38	18.50	18.25	18.25	68000
1999-11-01	18.31	18.88	18.13	18.63	65600
1999-11-02	18.50	18.94	18.50	18.69	95200
1999-11-03	18.63	18.88	18.44	18.88	129700
1999-11-04	19.50	19.94	19.25	19.44	243900
1999-11-05	19.63	20.63	19.56	20.00	179800
1999-11-08	20.19	20.63	20.13	20.31	100700
1999-11-09	20.44	20.44	20.25	20.38	111000
1999-11-10	20.38	20.38	20.00	20.06	139800
1999-11-11	20.00	20.06	19.81	19.88	46300
1999-11-12	20.00	20.00	19.44	19.88	103700
1999-11-15	19.81	19.81	19.50	19.56	41200
1999-11-16	19.56	19.63	19.25	19.56	83300
1999-11-17	19.44	19.44	19.13	19.19	51900
1999-11-18	19.31	19.50	19.19	19.38	59800
1999-11-19	19.44	19.44	19.25	19.25	51200
1999-11-22	19.31	19.50	19.19	19.25	136600
1999-11-23	19.25	19.25	18.25	18.75	171100
1999-11-24	18.75	19.00	18.50	18.75	86600
1999-11-26	18.81	18.88	18.63	18.69	13400
1999-11-29	18.69	18.69	18.38	18.56	74700
1999-11-30	18.56	18.56	18.00	18.00	180700
1999-12-01	18.13	18.50	18.00	18.25	151600
1999-12-02	18.25	19.19	18.25	18.63	125100
1999-12-03	18.63	19.38	18.56	19.13	94300
1999-12-06	19.25	19.38	18.25	18.56	83700
1999-12-07	18.69	18.75	18.44	18.56	98700
1999-12-08	18.94	18.94	18.06	18.13	70300
1999-12-09	18.00	18.00	16.88	17.13	151200
1999-12-10	17.19	17.44	17.13	17.13	88200
1999-12-13	17.25	17.44	17.00	17.25	102100
1999-12-14	17.25	17.31	16.94	17.06	95400
1999-12-15	17.00	17.00	16.75	16.88	48900
1999-12-16	17.00	17.38	16.88	17.06	66700
1999-12-17	16.81	17.06	16.25	16.25	128700
1999-12-20	16.25	16.75	16.19	16.50	124200
1999-12-21	16.63	16.88	16.56	16.75	42300
1999-12-22	16.75	16.75	16.06	16.13	53700
1999-12-23	16.19	16.25	15.75	15.75	133600
1999-12-27	15.94	18.50	15.44	18.50	240000
1999-12-28	18.31	18.31	16.63	17.19	287200
1999-12-29	16.88	17.13	16.63	16.88	49700
1999-12-30	17.06	17.50	17.00	17.19	56400
1999-12-31	17.06	17.19	16.75	16.81	89500
2000-01-03	16.81	16.81	15.88	16.38	134400
2000-01-04	16.50	16.50	15.63	15.75	36100
2000-01-05	16.06	16.06	15.63	15.81	57000
2000-01-06	16.06	16.06	15.00	15.56	500900
2000-01-07	15.44	15.88	15.44	15.75	102100
2000-01-10	15.75	16.63	15.69	16.00	129700
2000-01-11	16.00	16.19	15.38	15.63	140700
2000-01-12	15.69	15.81	15.56	15.69	100600
2000-01-13	15.88	15.88	15.50	15.63	90700
2000-01-14	15.63	15.75	15.50	15.63	73200
2000-01-18	15.81	15.81	15.19	15.56	79700
2000-01-19	15.56	15.88	15.31	15.31	64900
2000-01-20	15.19	15.44	14.75	15.00	123200
2000-01-21	15.00	15.50	14.88	15.00	89800
2000-01-24	15.25	15.69	14.81	14.81	100300
2000-01-25	15.00	15.25	14.75	14.81	82500
2000-01-26	15.00	15.63	15.00	15.38	186800
2000-01-27	15.50	15.50	14.56	14.81	108100
2000-01-28	14.75	14.75	13.50	14.31	331900
2000-01-31	14.25	14.31	13.50	13.69	214500
2000-02-01	13.63	14.63	13.63	14.31	189700
2000-02-02	14.31	15.31	14.31	15.06	136000
2000-02-03	14.81	15.13	14.13	14.50	140300
2000-02-04	14.63	14.94	14.13	14.31	105100
2000-02-07	14.31	14.50	14.13	14.31	115500
2000-02-08	14.75	15.75	14.19	15.00	250300
2000-02-09	15.00	15.00	14.00	14.38	185500
2000-02-10	14.31	14.44	13.63	13.75	170000
2000-02-11	13.75	14.88	13.75	14.00	271400
2000-02-14	14.13	15.31	14.13	15.00	172900
2000-02-15	15.06	15.56	14.44	14.50	164400
2000-02-16	14.38	15.25	14.38	14.75	111700
2000-02-17	14.69	15.38	14.69	15.25	66200
2000-02-18	15.25	15.25	14.81	14.81	80800
2000-02-22	14.81	15.00	14.75	14.94	81400
2000-02-23	14.75	15.38	14.69	15.31	67100
2000-02-24	15.31	15.38	14.63	14.69	86500
2000-02-25	14.69	15.56	14.69	15.44	104100
2000-02-28	15.38	15.50	14.63	15.50	91200
2000-02-29	15.44	16.75	15.41	16.63	217000
2000-03-01	16.63	16.69	15.25	15.81	115000
2000-03-02	15.81	16.25	15.69	16.19	82300
2000-03-03	16.19	16.81	16.19	16.63	64700
2000-03-06	16.88	16.88	16.50	16.63	59000
2000-03-07	16.50	16.50	15.25	15.56	142700
2000-03-08	15.31	15.75	15.19	15.44	87900
2000-03-09	15.50	17.00	15.44	16.50	149000
2000-03-10	16.50	16.56	15.25	15.38	103400
2000-03-13	15.44	15.69	15.25	15.38	49400
2000-03-14	15.56	15.94	15.31	15.56	101300
2000-03-15	15.69	16.13	15.25	16.00	114500
2000-03-16	16.13	17.81	15.94	17.81	233500
2000-03-17	16.75	17.38	16.75	17.19	285500
2000-03-20	17.13	17.69	17.13	17.69	120200
2000-03-21	17.50	17.50	16.75	16.94	80800
2000-03-22	17.00	17.44	16.44	17.13	69700
2000-03-23	17.00	17.00	16.50	16.50	60000
2000-03-24	16.69	16.94	16.50	16.94	60800
2000-03-27	16.94	17.00	16.00	16.38	63200
2000-03-28	15.88	16.25	15.81	15.94	75500
2000-03-29	15.75	16.00	15.50	16.00	104500
2000-03-30	16.19	16.19	15.38	16.00	118300
2000-03-31	16.13	16.44	15.38	15.38	276700
2000-04-03	15.75	16.38	15.75	15.75	233300
2000-04-04	15.88	16.25	15.81	16.13	174700
2000-04-05	15.75	16.38	15.69	16.06	75700
2000-04-06	16.19	17.13	16.19	16.56	175200
2000-04-07	16.31	16.88	16.06	16.88	97700
2000-04-10	16.69	16.81	16.00	16.00	106200
2000-04-11	16.00	16.25	16.00	16.06	68600
2000-04-12	16.19	17.00	16.00	16.88	96100
2000-04-13	16.88	17.06	16.56	16.94	104000
2000-04-14	16.63	16.69	15.19	15.19	217000
2000-04-17	15.25	15.75	15.13	15.75	153900
2000-04-18	15.75	16.06	15.63	15.63	157000
2000-04-19	15.63	15.75	15.31	15.75	80700
2000-04-20	15.75	16.19	15.75	16.00	97800
2000-04-24	15.75	16.19	15.56	15.94	70200
2000-04-25	16.13	16.44	15.38	16.44	89200
2000-04-26	16.38	16.69	15.75	15.75	112800
2000-04-27	15.75	16.00	15.25	15.44	128400
2000-04-28	15.31	15.75	15.25	15.69	118100
2000-05-01	15.44	16.44	15.38	16.00	115100
2000-05-02	16.13	16.13	15.50	15.56	66400
2000-05-03	15.63	15.81	15.25	15.31	76000
2000-05-04	15.38	15.44	14.94	15.25	75000
2000-05-05	15.19	15.31	15.00	15.19	70700
2000-05-08	15.25	15.25	14.25	14.50	76900
2000-05-09	14.56	14.88	14.06	14.69	216600
2000-05-10	14.69	14.75	14.50	14.50	184800
2000-05-11	14.63	15.25	14.50	15.19	189500
2000-05-12	15.19	15.19	14.63	15.00	50200
2000-05-15	14.94	15.69	14.88	15.69	99000
2000-05-16	15.75	15.75	15.06	15.44	84600
2000-05-17	15.31	15.63	14.94	15.00	67000
2000-05-18	15.25	15.31	15.13	15.19	126600
2000-05-19	15.38	15.63	14.75	15.00	241600
2000-05-22	15.13	15.13	14.88	15.00	139600
2000-05-23	15.13	15.25	15.06	15.06	54900
2000-05-24	15.00	15.13	15.00	15.13	53600
2000-05-25	15.25	15.88	15.25	15.31	111600
2000-05-26	15.31	15.63	15.19	15.56	79100
2000-05-30	15.69	15.69	15.56	15.69	38400
2000-05-31	16.00	16.06	15.88	16.06	152600
2000-06-01	16.19	16.63	15.56	15.81	305600
2000-06-02	16.06	16.38	15.75	16.31	129900
2000-06-05	16.13	16.13	15.31	15.44	128500
2000-06-06	15.44	15.44	15.13	15.13	166600
2000-06-07	15.31	15.38	15.00	15.19	163400
2000-06-08	15.31	15.38	14.75	14.75	185300
2000-06-09	14.88	15.31	14.81	15.06	72000
2000-06-12	15.31	15.31	15.06	15.25	142200
2000-06-13	15.31	15.88	15.25	15.88	283100
2000-06-14	16.00	16.13	15.88	16.00	191500
2000-06-15	15.88	15.88	15.19	15.75	187600
2000-06-16	15.88	15.94	15.81	15.88	385100
2000-06-19	15.63	16.00	15.50	15.94	125100
2000-06-20	15.75	16.25	15.75	16.00	213400
2000-06-21	15.88	15.88	15.19	15.31	105800
2000-06-22	15.44	15.75	15.06	15.06	147300
2000-06-23	15.00	15.19	15.00	15.13	199100
2000-06-26	15.13	15.13	14.56	14.63	178800
2000-06-27	14.13	15.06	14.13	14.88	246300
2000-06-28	14.94	15.75	14.88	15.75	170200
2000-06-29	15.50	15.56	14.75	14.81	98000
2000-06-30	14.81	15.06	14.00	14.02	367400
2000-07-03	14.25	15.06	14.25	14.94	59800
2000-07-05	14.94	15.44	14.94	15.00	72500
2000-07-06	15.00	15.25	15.00	15.13	60700
2000-07-07	15.06	15.38	13.94	15.00	363500
2000-07-10	14.75	15.94	14.50	15.88	341500
2000-07-11	15.63	15.75	15.19	15.19	239300
2000-07-12	15.19	15.38	15.00	15.19	128600
2000-07-13	15.13	15.19	14.75	14.94	115100
2000-07-14	15.06	15.44	14.88	15.00	129700
2000-07-17	14.75	15.31	14.75	14.94	86000
2000-07-18	14.88	15.13	14.81	15.00	135000
2000-07-19	14.94	15.06	14.88	14.94	91500
2000-07-20	14.94	15.19	14.94	15.19	157500
2000-07-21	15.13	15.19	15.06	15.13	128200
2000-07-24	15.06	15.25	14.81	15.00	274900
2000-07-25	15.06	15.31	14.97	15.31	355400
2000-07-26	15.13	15.25	15.00	15.19	128300
2000-07-27	15.31	15.38	15.00	15.13	231900
2000-07-28	15.13	15.38	15.13	15.25	208500
2000-07-31	15.31	15.50	14.88	15.50	119800
2000-08-01	15.44	15.88	15.25	15.50	121300
2000-08-02	15.88	15.88	14.75	15.00	348500
2000-08-03	15.00	15.13	14.56	14.94	114000
2000-08-04	14.88	15.13	14.56	15.06	109900
2000-08-07	15.13	16.00	15.00	15.81	149300
2000-08-08	15.75	17.00	15.75	16.88	252400
2000-08-09	16.81	17.13	16.38	16.56	99600
2000-08-10	16.63	16.63	15.63	15.75	63100
2000-08-11	15.75	17.25	15.56	17.25	248000
2000-08-14	17.00	17.50	16.38	17.50	196100
2000-08-15	17.38	17.38	16.56	16.56	61800
2000-08-16	16.56	17.06	16.56	17.06	114200
2000-08-17	17.00	17.00	16.75	17.00	52300
2000-08-18	16.88	17.13	16.88	16.88	22500
2000-08-21	16.69	16.94	16.50	16.56	39400
2000-08-22	16.69	17.06	16.38	17.00	53400
2000-08-23	16.75	16.75	16.38	16.63	84900
2000-08-24	16.50	16.63	16.38	16.56	40300
2000-08-25	16.56	17.25	16.56	17.06	54200
2000-08-28	17.00	17.06	16.13	16.44	54100
2000-08-29	16.44	16.44	16.00	16.31	42700
2000-08-30	16.13	16.25	16.00	16.06	31600
2000-08-31	16.00	16.38	15.63	16.06	51600
2000-09-01	16.06	16.19	15.75	16.06	75200
2000-09-05	16.06	16.31	15.75	16.06	47200
2000-09-06	16.00	16.44	15.69	16.38	78900
2000-09-07	16.44	17.19	16.38	17.06	107900
2000-09-08	16.94	16.94	16.00	16.00	63000
2000-09-11	16.00	16.31	16.00	16.25	102000
2000-09-12	16.88	17.00	15.94	15.94	50600
2000-09-13	15.94	16.31	15.75	16.00	98300
2000-09-14	15.75	16.50	15.75	16.00	68300
2000-09-15	15.50	15.88	15.50	15.69	108300
2000-09-18	15.63	15.63	15.25	15.38	82900
2000-09-19	15.63	15.63	14.50	15.00	298700
2000-09-20	14.94	14.94	14.75	14.81	40200
2000-09-21	14.44	14.63	13.88	14.00	156100
2000-09-22	14.13	14.38	13.94	14.06	123000
2000-09-25	14.00	14.31	13.88	14.19	113200
2000-09-26	14.31	14.50	14.00	14.00	43000
2000-09-27	14.69	14.69	13.88	13.88	180500
2000-09-28	13.88	14.94	13.88	14.94	109600
2000-09-29	14.81	15.06	14.38	14.56	202900
2000-10-02	14.69	14.69	14.06	14.06	137900
2000-10-03	14.00	14.56	14.00	14.13	104100
2000-10-04	14.13	14.13	13.81	14.00	59900
2000-10-05	13.75	14.44	13.75	14.25	80700
2000-10-06	14.19	14.38	13.50	13.50	193000
2000-10-09	13.63	14.38	13.63	14.38	108000
2000-10-10	14.31	14.38	14.00	14.25	146300
2000-10-11	14.19	14.88	14.00	14.13	141100
2000-10-12	14.06	14.38	13.69	13.88	76800
2000-10-13	13.75	14.50	13.63	14.31	225700
2000-10-16	14.25	14.50	14.00	14.06	70100
2000-10-17	14.13	14.13	13.00	13.44	163600
2000-10-18	13.50	13.94	13.06	13.81	113400
2000-10-19	13.88	14.25	13.88	14.25	84000
2000-10-20	14.38	14.44	14.25	14.25	47900
2000-10-23	14.38	14.75	14.38	14.69	64500
2000-10-24	14.63	14.94	14.56	14.56	86400
2000-10-25	14.44	14.56	14.25	14.38	51400
2000-10-26	14.31	14.63	14.25	14.56	51500
2000-10-27	14.69	14.75	14.25	14.75	92900
2000-10-30	14.69	15.00	14.63	15.00	94000
2000-10-31	15.00	16.00	15.00	15.75	193800
2000-11-01	15.63	15.63	15.06	15.44	89000
2000-11-02	15.44	15.88	15.19	15.88	51300
2000-11-03	15.88	15.88	15.06	15.63	58500
2000-11-06	15.50	15.75	15.31	15.56	43600
2000-11-07	15.50	15.50	15.06	15.50	36700
2000-11-08	15.38	15.44	15.06	15.06	44900
2000-11-09	15.13	15.13	14.75	15.00	236100
2000-11-10	14.88	14.88	14.50	14.69	347700
2000-11-13	14.56	15.00	14.38	15.00	38800
2000-11-14	15.06	15.19	14.63	14.69	52100
2000-11-15	14.44	14.56	14.25	14.56	130800
2000-11-16	14.50	14.50	14.06	14.13	49500
2000-11-17	14.75	15.13	14.50	14.75	108700
2000-11-20	14.63	14.63	14.13	14.25	65600
2000-11-21	14.38	14.88	14.25	14.44	79700
2000-11-22	14.44	14.44	14.06	14.06	36000
2000-11-24	14.50	14.50	14.31	14.38	22400
2000-11-27	14.63	14.81	14.44	14.81	91700
2000-11-28	14.75	14.75	14.63	14.69	74800
2000-11-29	14.56	14.69	14.38	14.56	64800
2000-11-30	14.44	14.44	14.25	14.25	62100
2000-12-01	14.38	14.63	14.19	14.50	79500
2000-12-04	14.50	14.88	14.38	14.63	63700
2000-12-05	14.63	15.38	14.63	15.06	103700
2000-12-06	15.00	15.50	14.81	14.88	119900
2000-12-07	15.00	15.25	14.88	15.00	78200
2000-12-08	15.13	15.63	15.06	15.63	105700
2000-12-11	15.81	15.94	15.50	15.94	122700
2000-12-12	15.81	16.00	15.75	15.88	120700
2000-12-13	15.94	15.94	15.25	15.25	189300
2000-12-14	15.25	15.31	15.00	15.00	56100
2000-12-15	15.13	15.44	15.00	15.38	140600
2000-12-18	15.38	15.44	15.31	15.38	92800
2000-12-19	15.00	15.56	15.00	15.38	97500
2000-12-20	15.31	15.38	15.19	15.19	75400
2000-12-21	15.00	15.31	14.88	15.13	62800
2000-12-22	14.88	15.63	14.63	15.13	242200
2000-12-26	15.06	15.13	14.69	14.88	93700
2000-12-27	14.88	15.75	14.63	15.75	149600
2000-12-28	15.69	16.19	15.69	16.13	241200
2000-12-29	16.44	16.44	15.69	15.75	216900
2001-01-02	15.75	15.88	15.25	15.56	201000
2001-01-03	15.31	16.75	15.31	16.75	276700
2001-01-04	16.69	16.94	16.50	16.94	193400
2001-01-05	16.69	16.69	16.19	16.31	80700
2001-01-08	16.44	16.56	15.56	16.13	65800
2001-01-09	16.06	16.19	15.50	15.50	77800
2001-01-10	15.38	16.25	15.38	16.25	84900
2001-01-11	15.94	16.44	15.56	16.31	66600
2001-01-12	16.19	16.75	16.00	16.56	299900
2001-01-16	16.75	17.00	16.56	16.94	254000
2001-01-17	17.00	17.19	16.63	16.63	134200
2001-01-18	16.75	16.94	16.56	16.88	50700
2001-01-19	16.94	16.94	16.06	16.63	131800
2001-01-22	16.50	16.69	16.00	16.44	239100
2001-01-23	16.56	17.00	16.38	16.88	94400
2001-01-24	16.88	16.88	16.25	16.75	67300
2001-01-25	16.69	17.19	16.69	16.88	131800
2001-01-26	16.63	16.94	16.63	16.94	45000
2001-01-29	16.88	17.24	16.70	17.24	67200
2001-01-30	17.18	17.35	16.75	17.09	103100
2001-01-31	17.00	17.24	16.77	16.77	100900
2001-02-01	16.95	17.35	16.80	17.07	80800
2001-02-02	17.00	17.32	17.00	17.15	135400
2001-02-05	17.75	17.78	16.80	17.50	199900
2001-02-06	17.60	18.00	17.00	18.00	157700
2001-02-07	17.80	17.90	17.45	17.65	115300
2001-02-08	17.40	17.65	17.15	17.44	67200
2001-02-09	17.44	17.44	17.00	17.00	190400
2001-02-12	17.06	17.78	17.06	17.60	144200
2001-02-13	17.45	18.12	17.36	17.50	117500
2001-02-14	17.40	17.70	17.21	17.70	100700
2001-02-15	18.00	18.74	18.00	18.50	292600
2001-02-16	18.43	18.43	17.29	17.40	102000
2001-02-20	17.60	17.82	17.40	17.55	76300
2001-02-21	17.46	17.55	16.87	17.13	78200
2001-02-22	16.75	16.90	16.55	16.80	91700
2001-02-23	16.50	16.50	16.00	16.39	111000
2001-02-26	16.39	16.70	16.39	16.60	112000
2001-02-27	16.50	16.55	16.00	16.00	81600
2001-02-28	15.75	16.15	15.75	15.90	109900
2001-03-01	16.00	16.00	15.40	15.77	84600
2001-03-02	16.10	16.35	15.99	16.25	127000
2001-03-05	16.35	16.70	16.30	16.52	76700
2001-03-06	16.45	16.70	16.36	16.53	66600
2001-03-07	16.60	17.15	16.05	17.05	108800
2001-03-08	16.95	17.25	16.85	17.25	159700
2001-03-09	17.10	17.85	17.01	17.60	122600
2001-03-12	17.45	17.65	17.21	17.21	95400
2001-03-13	17.21	17.50	17.14	17.50	184000
2001-03-14	17.25	17.45	16.90	17.23	117000
2001-03-15	17.23	17.23	16.35	16.35	56100
2001-03-16	16.65	16.90	15.90	15.96	130600
2001-03-19	16.10	17.20	16.10	17.20	172100
2001-03-20	16.85	17.24	16.78	17.10	117600
2001-03-21	17.10	17.20	16.79	16.94	70100
2001-03-22	16.94	17.10	16.70	17.10	207300
2001-03-23	17.10	17.49	17.10	17.32	57200
2001-03-26	17.20	17.80	17.20	17.58	126800
2001-03-27	17.50	17.70	17.40	17.65	92900
2001-03-28	17.65	17.68	16.95	17.30	81000
2001-03-29	17.31	17.66	16.80	16.83	84700
2001-03-30	17.00	17.80	17.00	17.80	111700
2001-04-02	17.75	17.75	17.15	17.50	155000
2001-04-03	17.50	17.50	17.00	17.22	85600
2001-04-04	17.05	17.60	16.90	17.38	105200
2001-04-05	17.58	17.75	17.38	17.55	92100
2001-04-06	17.50	17.74	17.25	17.50	79100
2001-04-09	17.67	17.91	17.51	17.68	50200
2001-04-10	17.90	17.97	17.51	17.68	94800
2001-04-11	17.80	17.80	17.00	17.20	88400
2001-04-12	17.30	17.40	16.85	17.35	100000
2001-04-16	17.15	17.30	16.97	17.12	51800
2001-04-17	17.25	17.50	17.15	17.50	48500
2001-04-18	17.50	17.66	17.20	17.50	176300
2001-04-19	17.65	17.90	17.50	17.90	84500
2001-04-20	17.00	17.80	16.98	17.68	121800
2001-04-23	17.85	17.85	17.15	17.45	133900
2001-04-24	17.35	17.40	17.03	17.26	130700
2001-04-25	17.10	17.59	17.10	17.58	114600
2001-04-26	17.55	17.58	17.42	17.58	117000
2001-04-27	17.58	18.02	17.58	18.02	205700
2001-04-30	18.00	18.44	17.85	18.00	152800
2001-05-01	18.45	18.65	18.00	18.52	210500
2001-05-02	18.32	18.48	18.10	18.27	54400
2001-05-03	18.30	18.35	17.76	17.93	64800
2001-05-04	17.80	18.15	17.65	18.15	82800
2001-05-07	18.22	18.22	17.71	17.80	88700
2001-05-08	18.00	18.55	17.95	18.51	203400
2001-05-09	18.45	18.50	18.30	18.37	85500
2001-05-10	18.55	18.70	18.50	18.51	119800
2001-05-11	18.51	18.80	18.51	18.51	74400
2001-05-14	18.51	18.95	18.45	18.80	110400
2001-05-15	18.80	19.02	18.80	19.00	89000
2001-05-16	19.00	19.10	18.65	19.00	102700
2001-05-17	19.00	19.32	18.92	19.31	118000
2001-05-18	19.25	19.75	19.18	19.75	181800
2001-05-21	19.50	19.95	19.36	19.95	69400
2001-05-22	19.50	20.00	19.50	19.85	133500
2001-05-23	19.60	19.94	19.52	19.55	57100
2001-05-24	19.60	19.78	19.29	19.65	76500
2001-05-25	19.68	19.70	19.55	19.69	69400
2001-05-29	19.35	19.68	19.32	19.50	129000
2001-05-30	19.50	19.54	19.35	19.39	98400
2001-05-31	18.80	19.50	18.78	18.80	260000
2001-06-01	18.95	19.00	18.27	18.38	174000
2001-06-04	18.48	18.75	18.36	18.50	73800
2001-06-05	18.50	18.75	18.41	18.71	106500
2001-06-06	18.71	19.20	18.65	18.86	49800
2001-06-07	18.80	18.95	18.25	18.85	99300
2001-06-08	18.85	18.98	18.42	18.47	63700
2001-06-11	18.50	18.70	18.05	18.45	73400
2001-06-12	18.35	18.60	18.07	18.45	73700
2001-06-13	18.40	18.67	18.15	18.15	58300
2001-06-14	18.10	18.10	17.78	17.85	52800
2001-06-15	17.78	18.00	17.70	17.73	82200
2001-06-18	17.68	17.95	17.66	17.67	48400
2001-06-19	17.75	17.93	17.75	17.82	64900
2001-06-20	17.88	17.98	17.65	17.98	103700
2001-06-21	17.90	18.90	17.90	18.90	95400
2001-06-22	18.70	18.70	17.90	17.95	109300
2001-06-25	18.03	18.30	17.95	18.15	111300
2001-06-26	18.16	18.70	18.09	18.55	92400
2001-06-27	18.55	18.75	18.48	18.60	99600
2001-06-28	18.60	18.88	18.40	18.80	108300
2001-06-29	18.70	19.35	18.50	18.50	235500
2001-07-02	18.65	18.86	18.50	18.50	101100
2001-07-03	18.51	18.75	18.49	18.65	132800
2001-07-05	18.58	18.75	18.49	18.62	39500
2001-07-06	18.68	18.69	18.15	18.30	62600
2001-07-09	18.15	18.46	18.04	18.24	56000
2001-07-10	18.24	18.30	17.90	17.90	79600
2001-07-11	17.90	18.06	17.51	17.93	77300
2001-07-12	18.05	18.74	18.05	18.70	170600
2001-07-13	18.70	19.40	18.70	19.11	148900
2001-07-16	18.80	19.20	18.80	18.90	132100
2001-07-17	19.20	19.20	18.75	19.00	87000
2001-07-18	18.90	19.09	18.85	18.95	47900
2001-07-19	19.02	19.03	18.82	19.03	94000
2001-07-20	19.03	19.35	18.96	19.35	131200
2001-07-23	19.45	19.48	19.26	19.40	135000
2001-07-24	19.32	19.41	19.10	19.30	120600
2001-07-25	19.15	19.41	19.15	19.30	235500
2001-07-26	19.20	19.65	19.20	19.64	184300
2001-07-27	19.64	19.95	19.40	19.85	131400
2001-07-30	19.75	20.00	19.60	20.00	119700
2001-07-31	19.90	20.24	19.72	20.03	144900
2001-08-01	20.03	20.23	19.99	20.19	108200
2001-08-02	20.19	20.35	20.10	20.20	105100
2001-08-03	20.20	20.48	20.01	20.10	134300
2001-08-06	20.10	20.30	20.00	20.07	53400
2001-08-07	20.00	20.36	19.99	20.20	63000
2001-08-08	20.12	20.48	19.76	19.81	120800
2001-08-09	19.95	20.26	19.72	20.10	90600
2001-08-10	20.25	20.46	19.95	20.40	125500
2001-08-13	20.40	20.75	20.25	20.55	143100
2001-08-14	20.40	20.85	20.22	20.23	190900
2001-08-15	19.00	20.20	19.00	19.80	301900
2001-08-16	19.74	19.74	19.00	19.27	286000
2001-08-17	19.27	19.55	19.08	19.27	260900
2001-08-20	19.40	19.50	18.70	19.44	136100
2001-08-21	19.35	19.45	19.15	19.20	76400
2001-08-22	19.25	19.29	18.71	19.25	83000
2001-08-23	19.25	19.39	18.95	18.95	58700
2001-08-24	18.96	19.75	18.80	19.63	77500
2001-08-27	19.53	19.95	19.40	19.65	71300
2001-08-28	19.58	19.58	19.20	19.45	80200
2001-08-29	19.40	19.48	19.20	19.27	61800
2001-08-30	19.35	19.40	18.85	19.08	64100
2001-08-31	19.00	19.30	17.60	17.60	298700
2001-09-04	17.85	18.91	17.85	18.71	145600
2001-09-05	18.78	19.20	18.65	19.10	100100
2001-09-06	19.10	19.25	18.50	18.82	138300
2001-09-07	18.75	18.75	17.90	18.12	85900
2001-09-10	18.05	18.05	17.51	17.51	114600
2001-09-17	17.20	17.20	16.00	16.00	170300
2001-09-18	16.12	16.20	15.59	15.78	173300
2001-09-19	15.85	16.00	15.40	15.90	366100
2001-09-20	15.80	16.08	15.72	16.01	172700
2001-09-21	16.01	16.01	15.12	15.16	198700
2001-09-24	15.30	15.90	15.05	15.55	265100
2001-09-25	15.40	15.70	15.27	15.57	157100
2001-09-26	15.50	15.65	15.25	15.27	97600
2001-09-27	15.20	15.65	14.70	15.50	187700
2001-09-28	15.40	16.00	15.40	15.79	219700
2001-10-01	15.69	16.25	15.29	15.78	116100
2001-10-02	15.78	16.20	15.42	15.80	103100
2001-10-03	15.80	17.80	15.70	17.51	128400
2001-10-04	17.50	17.50	16.35	16.50	205200
2001-10-05	16.60	17.01	15.85	16.75	97800
2001-10-08	16.60	17.15	16.50	16.90	55100
2001-10-09	16.82	16.83	16.45	16.45	60200
2001-10-10	16.50	17.49	16.50	17.49	115000
2001-10-11	17.49	17.85	17.41	17.79	170700
2001-10-12	17.79	17.79	17.30	17.73	61700
2001-10-15	17.60	17.80	17.40	17.72	51800
2001-10-16	17.65	17.99	17.50	17.85	102900
2001-10-17	17.75	17.99	17.35	17.57	83700
2001-10-18	17.47	17.55	17.23	17.48	69300
2001-10-19	17.48	17.48	17.12	17.31	89000
2001-10-22	17.40	17.50	17.35	17.40	72000
2001-10-23	17.48	17.50	17.30	17.30	66400
2001-10-24	17.30	17.50	17.29	17.31	66800
2001-10-25	17.32	17.98	16.95	17.97	91800
2001-10-26	18.50	18.50	17.80	18.08	163600
2001-10-29	18.05	18.25	17.75	17.90	119000
2001-10-30	17.82	18.08	17.55	17.64	175600
2001-10-31	17.70	18.20	17.70	17.84	158300
2001-11-01	17.84	18.05	17.53	17.88	184700
2001-11-02	17.88	18.30	17.80	18.28	188300
2001-11-05	18.00	19.00	18.00	18.90	181600
2001-11-06	18.91	19.50	18.67	19.42	116900
2001-11-07	19.25	19.50	18.95	19.00	92500
2001-11-08	19.10	19.65	18.75	18.81	91300
2001-11-09	18.75	19.40	18.75	19.14	65600
2001-11-12	19.15	19.55	18.98	19.33	54200
2001-11-13	19.40	20.00	19.40	19.98	91500
2001-11-14	20.02	20.49	19.82	20.38	130000
2001-11-15	20.40	20.65	19.92	20.15	176800
2001-11-16	20.35	20.53	20.15	20.53	93200
2001-11-19	20.50	21.00	20.32	20.95	159300
2001-11-20	20.75	21.15	20.75	20.94	322900
2001-11-21	20.65	21.15	20.60	20.85	149200
2001-11-23	20.75	21.50	20.75	21.41	71600
2001-11-26	21.45	21.80	21.39	21.80	159900
2001-11-27	21.65	21.65	21.10	21.25	114100
2001-11-28	21.25	21.25	21.01	21.13	91700
2001-11-29	21.05	21.20	20.45	21.05	223600
2001-11-30	21.05	21.15	20.77	21.00	133000
2001-12-03	20.82	20.95	20.50	20.84	90400
2001-12-04	20.85	21.28	20.85	21.27	175600
2001-12-05	21.45	22.50	21.26	22.50	154400
2001-12-06	22.50	22.95	22.18	22.80	143100
2001-12-07	22.80	23.30	22.65	23.03	192400
2001-12-10	22.40	23.27	22.40	22.46	228600
2001-12-11	22.50	22.50	21.75	21.98	183600
2001-12-12	21.97	22.18	21.45	21.45	165000
2001-12-13	21.20	21.55	21.00	21.15	212200
2001-12-14	21.35	21.47	21.05	21.05	156400
2001-12-17	21.30	21.85	21.10	21.47	172400
2001-12-18	21.50	21.50	21.29	21.37	143000
2001-12-19	21.37	21.45	21.05	21.44	219800
2001-12-20	21.44	21.44	21.05	21.10	66300
2001-12-21	21.35	21.70	21.01	21.61	225600
2001-12-24	21.65	22.10	21.65	21.85	45200
2001-12-26	21.90	22.40	21.90	22.40	121400
2001-12-27	22.40	22.57	22.05	22.23	134700
2001-12-28	22.35	22.60	21.67	22.10	141600
2001-12-31	22.10	22.25	21.80	21.82	71900
2002-01-02	21.80	21.92	21.25	21.80	100100
2002-01-03	21.65	22.25	21.65	21.78	124600
2002-01-04	21.79	21.90	21.62	21.83	227400
2002-01-07	21.83	21.99	21.55	21.68	230000
2002-01-08	21.55	21.80	21.40	21.80	107600
2002-01-09	21.88	21.99	21.42	21.50	74600
2002-01-10	21.50	21.78	21.35	21.50	147400
2002-01-11	21.65	21.65	21.04	21.04	97600
2002-01-14	21.20	21.20	19.80	20.02	253200
2002-01-15	20.06	20.72	20.05	20.40	91000
2002-01-16	20.47	20.50	19.71	19.78	350100
2002-01-17	19.90	19.98	19.25	19.93	859000
2002-01-18	20.20	20.35	19.75	20.20	620500
2002-01-22	20.19	20.58	20.00	20.21	619300
2002-01-23	20.40	20.70	20.30	20.67	382100
2002-01-24	20.90	21.00	20.60	20.76	336500
2002-01-25	20.80	21.35	20.80	21.23	105300
2002-01-28	21.25	21.75	21.25	21.72	215900
2002-01-29	21.55	21.95	21.16	21.70	375300
2002-01-30	21.45	22.15	21.45	22.10	221700
2002-01-31	22.16	22.25	21.84	22.25	203200
2002-02-01	22.25	22.28	21.70	21.85	151400
2002-02-04	21.95	22.44	21.86	22.15	244800
2002-02-05	22.13	22.20	21.71	22.00	87100
2002-02-06	21.92	21.93	21.25	21.38	109300
2002-02-07	21.50	21.62	21.15	21.20	165300
2002-02-08	21.20	21.80	21.20	21.78	167700
2002-02-11	21.70	22.29	21.58	22.15	163900
2002-02-12	22.12	22.85	22.07	22.70	227600
2002-02-13	22.78	23.65	22.78	23.53	507300
2002-02-14	23.45	23.46	22.90	23.30	311700
2002-02-15	23.25	23.45	23.03	23.12	477200
2002-02-19	23.10	23.53	23.10	23.45	474400
2002-02-20	23.58	25.60	23.53	25.00	764800
2002-02-21	25.00	26.19	24.80	25.62	467100
2002-02-22	25.40	25.60	25.20	25.52	256000
2002-02-25	25.40	26.10	25.40	26.06	391500
2002-02-26	26.10	26.40	26.00	26.06	281900
2002-02-27	26.15	27.15	26.05	26.61	217300
2002-02-28	26.75	26.95	26.51	26.90	233100
2002-03-01	26.70	27.57	26.56	27.53	384700
2002-03-04	27.53	28.70	27.53	28.35	323300
2002-03-05	27.90	28.05	27.63	27.68	326100
2002-03-06	27.68	27.98	27.52	27.95	283000
2002-03-07	27.80	27.90	27.60	27.72	218200
2002-03-08	27.65	27.98	27.60	27.98	266600
2002-03-11	27.90	27.96	27.15	27.96	337000
2002-03-12	27.79	28.32	27.65	28.15	144100
2002-03-13	28.05	28.28	27.36	27.43	285700
2002-03-14	27.25	27.65	27.20	27.25	216700
2002-03-15	26.85	27.70	26.85	27.60	270200
2002-03-18	27.75	27.85	27.10	27.54	149000
2002-03-19	27.54	28.25	27.54	28.12	151200
2002-03-20	28.10	28.10	27.41	27.41	131000
2002-03-21	27.30	27.51	26.98	27.22	285300
2002-03-22	27.15	27.41	26.72	26.95	177900
2002-03-25	26.96	27.15	26.80	27.03	292000
2002-03-26	27.00	27.33	27.00	27.20	208200
2002-03-27	27.20	27.70	27.19	27.69	235900
2002-03-28	27.75	27.75	27.30	27.45	184600
2002-04-01	27.44	27.49	26.99	27.40	94700
2002-04-02	27.41	27.70	27.25	27.44	88700
2002-04-03	27.50	27.58	27.20	27.27	150900
2002-04-04	27.30	27.88	27.22	27.77	142700
2002-04-05	27.90	28.48	27.90	28.18	193900
2002-04-08	28.10	29.35	27.89	29.31	168000
2002-04-09	28.35	29.30	28.35	29.00	234800
2002-04-10	29.15	29.50	28.92	29.50	146900
2002-04-11	29.50	29.73	29.29	29.30	125500
2002-04-12	29.30	30.12	29.20	30.12	191300
2002-04-15	30.00	30.00	29.43	29.80	134000
2002-04-16	29.72	30.94	29.70	30.88	214900
2002-04-17	30.63	30.94	29.21	29.21	199100
2002-04-18	29.00	29.32	28.60	29.08	363200
2002-04-19	29.25	29.97	29.25	29.95	148600
2002-04-22	29.75	29.95	29.55	29.55	125100
2002-04-23	29.20	30.36	29.12	30.27	148900
2002-04-24	30.26	30.35	29.98	30.00	145000
2002-04-25	30.15	30.15	29.75	30.05	136900
2002-04-26	29.95	30.68	29.95	30.20	168000
2002-04-29	30.21	30.25	29.60	29.90	151200
2002-04-30	29.75	30.10	29.70	30.04	227500
2002-05-01	30.04	30.08	29.75	29.95	199800
2002-05-02	29.98	30.10	29.85	30.00	329100
2002-05-03	29.97	30.08	29.80	30.00	187300
2002-05-06	30.08	30.10	29.55	29.70	121100
2002-05-07	29.62	29.82	29.20	29.42	123400
2002-05-08	29.60	29.80	29.50	29.60	155000
2002-05-09	29.60	29.60	29.05	29.05	190000
2002-05-10	29.20	29.21	28.57	28.78	105500
2002-05-13	28.78	29.25	28.40	29.00	334500
2002-05-14	29.25	29.88	29.13	29.70	171400
2002-05-15	29.70	29.99	29.60	29.60	219300
2002-05-16	29.45	29.46	28.80	28.86	269400
2002-05-17	28.90	28.97	28.55	28.81	224800
2002-05-20	28.81	28.85	28.42	28.50	190700
2002-05-21	28.35	28.53	27.74	27.93	161700
2002-05-22	27.83	28.11	27.34	27.58	168600
2002-05-23	27.58	28.75	27.43	28.55	187600
2002-05-24	28.56	29.02	28.04	28.04	162000
2002-05-28	28.50	28.50	27.55	27.98	168800
2002-05-29	27.60	28.16	27.54	28.05	178300
2002-05-30	29.25	29.25	28.11	28.60	792400
2002-05-31	28.60	28.95	28.00	28.00	306300
2002-06-03	28.00	28.09	26.90	26.91	350800
2002-06-04	26.91	27.00	25.90	26.60	269800
2002-06-05	26.60	27.14	26.45	27.00	164900
2002-06-06	27.00	27.00	26.12	26.18	224900
2002-06-07	26.18	28.00	25.89	26.95	251500
2002-06-10	26.95	27.98	26.94	27.49	233800
2002-06-11	27.65	28.20	27.23	27.23	205600
2002-06-12	27.30	28.30	27.30	27.57	248600
2002-06-13	27.60	27.80	26.44	26.45	158100
2002-06-14	26.45	26.73	26.08	26.28	249700
2002-06-17	26.30	27.14	26.30	26.95	231800
2002-06-18	27.15	28.24	27.15	28.12	295200
2002-06-19	27.60	28.70	27.60	28.10	447300
2002-06-20	28.60	29.15	28.55	28.92	400200
2002-06-21	29.00	29.31	28.10	28.40	1171800
2002-06-24	28.00	28.39	27.06	27.32	401800
2002-06-25	27.15	27.70	26.00	26.00	282500
2002-06-26	25.80	26.39	25.60	26.14	307300
2002-06-27	26.30	26.64	25.52	26.10	408700
2002-06-28	26.10	26.64	25.20	25.22	847000
2002-07-01	25.30	26.52	25.27	26.04	369700
2002-07-02	26.25	26.25	25.00	25.00	330900
2002-07-03	24.50	24.97	23.90	24.58	302100
2002-07-05	24.50	25.34	24.50	25.30	82000
2002-07-08	25.55	25.90	25.52	25.65	267900
2002-07-09	25.57	25.94	25.15	25.15	169600
2002-07-10	25.04	25.15	24.05	24.18	271100
2002-07-11	24.10	24.45	23.77	24.01	218700
2002-07-12	23.95	24.35	23.50	24.15	179200
2002-07-15	23.90	24.00	22.90	24.00	309100
2002-07-16	23.80	23.81	21.88	21.98	566600
2002-07-17	22.08	22.55	21.35	21.59	381100
2002-07-18	21.59	22.20	21.30	21.57	298800
2002-07-19	21.00	21.28	20.72	21.15	300300
2002-07-22	20.80	21.08	20.17	20.17	301700
2002-07-23	20.18	21.20	20.18	20.70	291100
2002-07-24	20.20	21.80	19.95	21.57	236600
2002-07-25	21.45	22.26	21.10	21.55	216600
2002-07-26	21.55	22.32	21.47	21.75	280000
2002-07-29	21.95	23.24	21.95	23.10	178800
2002-07-30	23.11	23.50	22.71	23.09	183200
2002-07-31	23.09	23.09	22.40	22.40	164000
2002-08-01	22.48	23.10	22.27	22.50	190400
2002-08-02	22.51	22.51	21.29	21.51	142000
2002-08-05	21.40	21.60	21.25	21.48	131400
2002-08-06	21.65	22.30	21.65	21.95	366400
2002-08-07	22.10	22.38	21.82	22.02	134900
2002-08-08	21.85	21.87	21.28	21.70	461500
2002-08-09	21.70	21.99	21.20	21.55	351600
2002-08-12	20.90	22.00	20.90	21.90	204400
2002-08-13	21.75	22.26	21.34	21.43	206100
2002-08-14	22.75	23.03	21.70	22.60	408100
2002-08-15	23.30	25.10	23.30	24.55	706800
2002-08-16	24.25	25.45	24.25	25.04	451700
2002-08-19	25.21	25.75	25.05	25.62	251900
2002-08-20	25.52	25.62	25.27	25.43	376300
2002-08-21	25.55	26.47	25.55	26.47	352600
2002-08-22	26.25	26.49	26.12	26.22	229800
2002-08-23	26.00	26.15	25.46	25.46	289600
2002-08-26	25.55	26.02	25.11	25.81	211900
2002-08-27	25.65	25.90	25.46	25.75	230900
2002-08-28	25.68	25.68	25.05	25.37	359200
2002-08-29	25.30	25.30	24.45	24.85	330700
2002-08-30	24.90	25.39	24.74	24.75	199700
2002-09-03	24.60	24.87	24.19	24.50	233300
2002-09-04	24.56	25.50	24.50	25.50	152600
2002-09-05	25.30	25.30	24.74	25.00	166200
2002-09-06	25.15	25.48	24.90	25.24	214900
2002-09-09	25.20	25.74	25.01	25.45	200800
2002-09-10	25.58	26.10	25.53	25.90	165800
2002-09-11	26.95	27.10	26.18	26.18	183400
2002-09-12	25.30	25.30	24.26	24.65	567100
2002-09-13	24.65	25.25	24.00	25.00	301000
2002-09-16	25.01	25.17	24.71	25.00	182500
2002-09-17	25.10	25.18	24.53	24.54	143500
2002-09-18	24.54	24.54	24.00	24.04	181200
2002-09-19	24.01	24.01	23.82	23.93	257600
2002-09-20	23.93	24.00	23.47	23.47	258100
2002-09-23	23.10	23.29	22.46	22.50	298300
2002-09-24	22.25	22.72	22.25	22.43	232100
2002-09-25	22.50	23.13	22.29	23.07	298600
2002-09-26	23.20	24.14	23.14	24.00	141400
2002-09-27	24.00	24.12	23.14	23.15	82300
2002-09-30	23.15	23.34	22.65	23.20	161900
2002-10-01	23.35	23.35	22.52	23.20	212100
2002-10-02	23.05	23.25	22.34	22.38	159400
2002-10-03	22.20	22.47	21.70	21.91	345100
2002-10-04	21.90	22.00	21.21	21.58	163700
2002-10-07	21.40	21.50	20.37	20.38	251100
2002-10-08	20.50	21.58	20.40	21.12	305200
2002-10-09	20.53	20.90	20.19	20.33	403000
2002-10-10	20.18	21.47	20.03	21.34	291200
2002-10-11	21.50	22.60	21.50	22.00	189000
2002-10-14	22.00	22.32	21.79	21.87	123000
2002-10-15	22.35	23.85	22.35	23.74	178000
2002-10-16	23.75	23.75	22.24	22.30	239000
2002-10-17	23.25	23.91	23.10	23.75	159400
2002-10-18	23.73	23.81	23.20	23.80	112400
2002-10-21	23.57	24.48	23.35	24.36	129800
2002-10-22	24.25	24.25	22.85	23.10	184800
2002-10-23	22.80	23.70	22.75	23.50	99500
2002-10-24	23.51	24.22	23.51	24.15	238300
2002-10-25	24.02	24.66	23.95	24.52	157900
2002-10-28	24.77	24.88	23.70	23.78	151700
2002-10-29	23.68	23.68	22.76	23.36	172100
2002-10-30	23.31	23.66	22.92	23.66	178500
2002-10-31	23.55	23.81	23.37	23.80	146100
2002-11-01	23.62	23.91	23.32	23.91	156900
2002-11-04	24.05	24.17	23.20	23.35	159500
2002-11-05	23.80	24.85	23.56	24.81	311300
2002-11-06	25.20	25.20	24.26	24.75	241900
2002-11-07	24.60	24.60	23.99	24.05	117000
2002-11-08	23.95	24.32	23.63	24.10	216300
2002-11-11	24.10	25.10	23.22	23.40	257500
2002-11-12	23.95	24.95	23.22	24.60	449000
2002-11-13	23.00	23.99	22.90	23.58	349200
2002-11-14	23.90	24.27	23.73	23.99	296900
2002-11-15	23.90	24.85	23.70	24.60	223200
2002-11-18	24.75	24.90	24.09	24.13	157500
2002-11-19	24.13	24.29	23.10	23.20	244500
2002-11-20	23.20	23.80	23.10	23.78	128600
2002-11-21	23.75	24.89	23.70	24.58	186200
2002-11-22	24.30	25.15	24.30	24.80	249100
2002-11-25	24.72	25.47	24.72	25.33	196600
2002-11-26	25.08	25.42	24.62	24.66	113000
2002-11-27	24.76	25.49	24.75	25.40	232600
2002-11-29	25.33	25.84	25.15	25.15	98700
2002-12-02	25.50	26.00	25.00	25.37	190400
2002-12-03	25.15	25.15	24.52	24.70	156900
2002-12-04	24.58	25.06	24.30	25.00	188600
2002-12-05	25.02	25.12	24.75	25.00	163500
2002-12-06	24.85	25.07	24.63	24.91	129400
2002-12-09	24.75	24.82	23.80	24.10	151500
2002-12-10	24.08	24.40	23.86	24.32	123400
2002-12-11	24.30	24.30	23.72	23.97	157700
2002-12-12	23.95	24.63	23.87	24.40	110600
2002-12-13	24.20	24.50	24.10	24.30	118800
2002-12-16	24.30	24.86	24.30	24.60	241600
2002-12-17	24.45	24.75	24.30	24.45	161900
2002-12-18	24.39	24.48	23.98	24.10	113100
2002-12-19	23.95	24.45	23.75	23.76	160800
2002-12-20	23.88	24.34	23.83	24.15	197800
2002-12-23	24.15	24.48	23.92	24.25	146600
2002-12-24	24.25	24.35	24.06	24.14	68400
2002-12-26	24.18	24.53	24.13	24.15	112200
2002-12-27	23.95	24.07	23.48	23.50	250000
2002-12-30	23.35	24.08	23.11	23.90	167000
2002-12-31	23.83	24.17	23.64	23.98	86900
2003-01-02	24.18	24.70	23.93	24.55	139800
2003-01-03	24.54	24.76	24.28	24.30	181900
2003-01-06	24.55	25.10	24.55	24.75	112200
2003-01-07	23.25	23.75	22.43	23.40	656400
2003-01-08	23.28	23.50	22.78	22.91	199400
2003-01-09	22.77	23.34	22.65	22.65	206600
2003-01-10	22.65	22.84	22.25	22.30	381500
2003-01-13	22.33	22.70	22.20	22.24	218400
2003-01-14	22.25	22.25	19.90	21.24	1204000
2003-01-15	21.15	21.30	20.76	21.07	333700
2003-01-16	21.30	21.35	20.88	21.04	282200
2003-01-17	21.04	21.15	20.79	21.05	160900
2003-01-21	21.05	21.24	20.58	20.60	283000
2003-01-22	20.60	20.96	20.52	20.66	242900
2003-01-23	20.71	21.31	20.68	21.18	207800
2003-01-24	21.08	21.16	20.50	20.50	167200
2003-01-27	20.50	20.65	20.03	20.21	141300
2003-01-28	20.10	20.30	20.00	20.00	154700
2003-01-29	20.00	20.38	19.65	20.14	174500
2003-01-30	20.14	20.18	19.45	19.52	182500
2003-01-31	19.32	20.28	19.31	20.28	173700
2003-02-03	20.43	21.00	20.30	20.82	310500
2003-02-04	20.83	20.83	20.35	20.60	180900
2003-02-05	20.55	20.80	20.45	20.59	209600
2003-02-06	20.50	20.57	20.12	20.30	152400
2003-02-07	20.25	20.40	20.00	20.00	251100
2003-02-10	19.96	20.10	19.92	20.10	165800
2003-02-11	20.22	20.70	20.02	20.09	200100
2003-02-12	19.47	20.17	19.29	19.40	255500
2003-02-13	19.15	19.32	18.95	19.20	175300
2003-02-14	19.20	19.85	19.00	19.85	259100
2003-02-18	19.95	19.95	19.45	19.62	222300
2003-02-19	19.68	19.81	19.47	19.67	147300
2003-02-20	19.45	19.49	18.50	18.53	377100
2003-02-21	18.33	18.80	18.20	18.75	212500
2003-02-24	18.50	18.53	18.15	18.25	221700
2003-02-25	18.18	18.20	17.68	17.95	434700
2003-02-26	17.80	17.86	17.19	17.32	632300
2003-02-27	17.33	18.00	17.09	17.85	529100
2003-02-28	17.93	18.09	17.70	17.75	412400
2003-03-03	17.45	18.05	17.45	17.66	192300
2003-03-04	17.60	17.63	17.17	17.21	230800
2003-03-05	17.20	17.30	17.03	17.06	256300
2003-03-06	17.03	17.14	16.83	17.07	146100
2003-03-07	16.82	17.17	16.78	17.09	198800
2003-03-10	16.85	16.95	16.75	16.75	176400
2003-03-11	16.65	16.80	16.41	16.50	201700
2003-03-12	16.35	16.55	16.20	16.45	156300
2003-03-13	16.50	17.12	16.50	17.12	221000
2003-03-14	17.25	17.58	17.08	17.44	238300
2003-03-17	17.22	18.00	17.06	18.00	264100
2003-03-18	18.00	18.18	17.89	17.95	361500
2003-03-19	17.99	18.07	17.89	17.97	185700
2003-03-20	17.97	18.48	17.75	18.25	388600
2003-03-21	18.25	19.01	18.20	19.00	186800
2003-03-24	19.00	19.00	18.10	18.59	218200
2003-03-25	18.58	18.68	18.30	18.35	232500
2003-03-26	18.50	18.50	18.03	18.24	195700
2003-03-27	18.20	18.40	18.00	18.34	144100
2003-03-28	18.34	18.34	17.50	17.68	539700
2003-03-31	17.67	17.67	16.95	17.28	254500
2003-04-01	17.28	17.48	16.90	17.20	287800
2003-04-02	17.50	17.85	17.44	17.74	155600
2003-04-03	17.74	17.74	17.35	17.36	162000
2003-04-04	17.36	17.50	17.24	17.33	232300
2003-04-07	17.33	17.50	16.81	17.17	541400
2003-04-08	17.05	17.21	16.55	16.96	496400
2003-04-09	16.93	17.38	16.80	17.21	706300
2003-04-10	17.21	17.37	17.07	17.25	368200
2003-04-11	17.40	17.46	17.20	17.43	363100
2003-04-14	17.43	18.11	17.40	18.05	458500
2003-04-15	17.95	18.00	17.78	17.89	257900
2003-04-16	17.93	17.97	17.60	17.75	163600
2003-04-17	17.65	18.06	17.60	17.97	101200
2003-04-21	18.05	18.19	17.76	18.06	167400
2003-04-22	17.90	18.49	17.75	18.40	180500
2003-04-23	18.60	18.65	18.29	18.50	355100
2003-04-24	18.40	18.55	18.22	18.30	148300
2003-04-25	18.30	18.31	18.02	18.07	137900
2003-04-28	18.31	18.92	18.25	18.90	253200
2003-04-29	18.90	20.18	18.90	19.95	538200
2003-04-30	19.90	19.90	19.20	19.53	285100
2003-05-01	19.35	19.42	18.82	19.19	229300
2003-05-02	19.19	20.00	19.19	19.90	173100
2003-05-05	19.75	19.82	19.25	19.40	299700
2003-05-06	19.45	19.72	19.20	19.45	226100
2003-05-07	19.46	19.65	19.36	19.45	135800
2003-05-08	19.45	19.75	19.39	19.72	209400
2003-05-09	19.65	19.72	19.45	19.55	165100
2003-05-12	19.55	20.03	19.52	20.02	293500
2003-05-13	19.99	20.27	19.81	20.20	159200
2003-05-14	20.35	20.35	19.99	20.13	141000
2003-05-15	20.08	20.33	19.90	20.27	128400
2003-05-16	20.27	20.90	19.88	20.90	179700
2003-05-19	20.35	20.48	19.50	20.00	559700
2003-05-20	19.99	20.23	19.62	19.95	254300
2003-05-21	19.90	19.90	19.60	19.71	181400
2003-05-22	19.70	20.06	19.60	19.99	215600
2003-05-23	19.90	20.20	19.85	19.95	149200
2003-05-27	19.93	20.33	19.85	20.19	190400
2003-05-28	20.17	21.45	20.07	20.38	1173200
2003-05-29	19.48	20.20	19.48	20.06	1830000
2003-05-30	20.55	21.95	20.47	21.91	809800
2003-06-02	22.11	22.35	21.65	21.75	415500
2003-06-03	21.76	21.93	21.31	21.70	335000
2003-06-04	21.75	22.16	21.54	22.00	240900
2003-06-05	21.85	22.42	21.70	22.42	352100
2003-06-06	22.42	23.11	22.35	22.35	496600
2003-06-09	22.15	22.18	21.84	22.05	268800
2003-06-10	22.65	22.67	22.31	22.50	283600
2003-06-11	22.50	22.95	22.35	22.93	258400
2003-06-12	22.93	23.25	22.82	23.09	259400
2003-06-13	23.00	23.42	22.70	23.33	394700
2003-06-16	23.33	23.88	23.25	23.86	271700
2003-06-17	23.65	23.75	23.47	23.69	181200
2003-06-18	23.40	23.41	23.15	23.38	604400
2003-06-19	23.25	23.52	22.85	23.14	265200
2003-06-20	23.34	23.53	23.08	23.14	362500
2003-06-23	23.14	23.20	22.66	22.72	153800
2003-06-24	22.50	22.93	22.38	22.46	201900
2003-06-25	22.55	22.60	22.28	22.39	191600
2003-06-26	22.39	23.07	22.20	23.02	240800
2003-06-27	23.12	23.18	22.50	22.62	185900
2003-06-30	22.72	22.92	22.32	22.38	316500
2003-07-01	22.38	22.39	21.81	22.20	337400
2003-07-02	22.40	22.97	22.32	22.97	203600
2003-07-03	22.87	23.00	22.80	22.93	70400
2003-07-07	22.92	23.18	22.92	23.05	171800
2003-07-08	23.06	23.23	22.93	23.19	139400
2003-07-09	23.10	23.20	22.96	23.10	150200
2003-07-10	23.00	23.01	22.67	22.78	243300
2003-07-11	22.75	22.85	22.45	22.58	233500
2003-07-14	23.78	23.78	22.35	22.69	267100
2003-07-15	22.95	22.97	22.70	22.82	186600
2003-07-16	22.90	22.90	22.51	22.70	214200
2003-07-17	22.60	22.70	22.22	22.24	203000
2003-07-18	22.35	22.42	22.12	22.28	181600
2003-07-21	22.29	22.30	22.08	22.10	384900
2003-07-22	20.70	21.88	20.60	21.88	838900
2003-07-23	22.00	22.00	21.50	22.00	221000
2003-07-24	22.00	22.12	21.23	21.44	367700
2003-07-25	21.90	21.90	21.31	21.45	165100
2003-07-28	21.30	21.73	21.21	21.52	172000
2003-07-29	21.60	21.72	21.35	21.52	104900
2003-07-30	21.67	21.67	21.35	21.49	189800
2003-07-31	21.45	21.51	21.32	21.36	223800
2003-08-01	21.36	21.38	20.97	21.13	108700
2003-08-04	21.43	21.63	21.28	21.50	360100
2003-08-05	21.49	21.50	21.18	21.21	187700
2003-08-06	21.11	21.29	21.10	21.20	127800
2003-08-07	21.15	21.35	21.15	21.29	291200
2003-08-08	21.32	21.34	21.25	21.29	128700
2003-08-11	21.07	21.19	20.80	20.92	334600
2003-08-12	20.91	20.91	20.31	20.44	552800
2003-08-13	20.50	20.50	20.27	20.45	358900
2003-08-14	20.44	20.44	20.14	20.19	301100
2003-08-15	19.96	19.96	19.31	19.50	621200
2003-08-18	19.50	19.75	19.46	19.68	768600
2003-08-19	19.68	20.26	19.68	20.26	407700
2003-08-20	20.26	20.97	20.05	20.97	466000
2003-08-21	21.15	21.37	21.10	21.27	259900
2003-08-22	21.55	21.65	21.45	21.60	575400
2003-08-25	21.35	21.79	21.35	21.66	324700
2003-08-26	21.64	21.70	21.42	21.60	312300
2003-08-27	21.60	21.99	21.52	21.90	540500
2003-08-28	21.98	22.44	21.90	22.44	449300
2003-08-29	22.34	22.43	22.25	22.35	177100
2003-09-02	22.34	22.38	22.13	22.25	259900
2003-09-03	22.25	23.05	22.14	23.02	412900
2003-09-04	23.10	23.70	23.10	23.49	625900
2003-09-05	23.40	23.40	22.98	23.06	233700
2003-09-08	23.02	23.20	22.92	23.15	437500
2003-09-09	23.84	24.75	23.84	24.12	926200
2003-09-10	24.13	24.13	21.91	22.42	1167800
2003-09-11	22.55	22.66	22.25	22.58	369500
2003-09-12	22.50	22.73	22.45	22.70	172600
2003-09-15	22.66	22.88	22.66	22.76	169400
2003-09-16	22.86	23.20	22.85	23.14	219400
2003-09-17	23.00	23.07	22.90	23.00	166600
2003-09-18	22.95	23.08	22.76	22.97	216400
2003-09-19	22.75	22.90	22.41	22.41	348200
2003-09-22	22.37	22.60	22.26	22.51	296800
2003-09-23	22.40	22.64	22.39	22.53	189200
2003-09-24	22.50	22.60	22.44	22.44	216400
2003-09-25	22.69	22.75	22.34	22.37	371900
2003-09-26	22.45	22.66	22.30	22.30	298000
2003-09-29	22.30	22.50	22.25	22.25	161900
2003-09-30	22.25	22.32	21.95	22.20	333900
2003-10-01	22.21	22.50	22.18	22.46	140200
2003-10-02	22.45	22.81	22.41	22.68	178900
2003-10-03	22.88	23.28	22.86	23.20	169400
2003-10-06	23.19	23.34	23.09	23.10	137400
2003-10-07	22.80	23.00	22.62	22.92	205800
2003-10-08	23.15	23.17	22.98	23.09	166000
2003-10-09	23.10	23.34	22.90	23.05	145500
2003-10-10	20.25	21.76	19.85	19.98	2822600
2003-10-13	19.98	20.80	19.86	20.58	1150100
2003-10-14	20.55	20.73	20.02	20.71	465300
2003-10-15	20.71	20.85	20.40	20.66	282000
2003-10-16	20.66	20.69	20.43	20.59	281100
2003-10-17	20.45	20.54	20.35	20.37	155300
2003-10-20	20.36	20.36	19.65	19.74	550500
2003-10-21	19.75	19.75	19.25	19.69	515600
2003-10-22	19.49	19.49	18.95	19.16	411400
2003-10-23	19.16	19.67	19.16	19.53	217100
2003-10-24	19.53	19.57	19.32	19.35	158600
2003-10-27	19.38	19.86	19.35	19.79	217300
2003-10-28	19.75	20.07	19.75	20.03	199300
2003-10-29	20.16	20.24	20.03	20.13	244900
2003-10-30	20.22	20.39	20.10	20.23	154000
2003-10-31	20.20	20.31	20.12	20.20	125700
2003-11-03	20.20	20.81	20.15	20.30	345900
2003-11-04	20.20	20.25	20.02	20.10	147900
2003-11-05	20.10	20.47	20.05	20.35	249200
2003-11-06	20.34	20.35	20.20	20.31	126600
2003-11-07	20.31	20.44	20.25	20.31	150800
2003-11-10	20.29	20.59	20.21	20.26	286900
2003-11-11	19.55	20.09	18.81	20.05	1435900
2003-11-12	20.00	20.00	19.25	19.85	731400
2003-11-13	19.75	20.10	19.75	20.06	277100
2003-11-14	20.04	20.22	20.04	20.15	265000
2003-11-17	20.05	20.05	19.76	19.97	478800
2003-11-18	19.97	19.97	19.63	19.80	312000
2003-11-19	19.80	19.86	19.60	19.73	476600
2003-11-20	19.74	19.97	19.66	19.96	279900
2003-11-21	19.96	20.16	19.94	20.11	242500
2003-11-24	20.11	20.50	20.11	20.40	430900
2003-11-25	20.30	20.34	20.10	20.28	151500
2003-11-26	20.28	20.29	19.98	20.04	234500
2003-11-28	20.10	20.25	20.10	20.20	146800
2003-12-01	20.35	20.49	20.32	20.35	343600
2003-12-02	20.25	20.29	20.10	20.15	107100
2003-12-03	20.14	20.14	19.92	20.00	679600
2003-12-04	20.01	20.01	19.85	19.90	158200
2003-12-05	19.92	19.97	19.60	19.69	223100
2003-12-08	19.70	19.80	19.52	19.62	214000
2003-12-09	19.70	19.71	19.42	19.69	6321300
2003-12-10	19.69	19.77	19.45	19.48	361400
2003-12-11	19.40	19.57	19.37	19.52	521100
2003-12-12	19.62	19.62	19.37	19.41	241300
2003-12-15	19.62	19.87	19.60	19.71	502800
2003-12-16	19.55	19.94	19.55	19.90	297200
2003-12-17	19.95	20.07	19.86	20.05	199100
2003-12-18	19.98	20.33	19.98	20.30	256300
2003-12-19	20.25	20.35	20.11	20.11	347700
2003-12-22	19.86	20.36	19.86	20.30	155200
2003-12-23	20.38	20.50	20.29	20.50	131000
2003-12-24	20.45	20.46	20.19	20.39	52200
2003-12-26	20.32	20.45	20.32	20.45	29200
2003-12-29	20.45	20.54	20.27	20.44	147400
2003-12-30	20.35	20.92	20.35	20.90	317300
2003-12-31	21.00	21.09	20.95	20.98	239800
2004-01-02	20.99	20.99	20.35	20.42	240000
2004-01-05	20.42	20.68	20.42	20.65	161200
2004-01-06	20.45	20.58	20.07	20.10	387000
2004-01-07	20.20	20.66	20.16	20.66	337600
2004-01-08	20.65	20.73	20.44	20.73	200000
2004-01-09	20.73	20.73	20.14	20.24	151100
2004-01-12	20.24	20.24	19.90	20.01	267600
2004-01-13	20.05	20.50	20.00	20.50	241500
2004-01-14	20.75	21.84	20.60	21.75	665700
2004-01-15	21.80	22.15	21.76	21.83	419200
2004-01-16	21.80	22.31	21.80	22.20	555100
2004-01-20	22.35	22.60	22.10	22.56	577700
2004-01-21	22.50	23.40	22.45	23.35	424500
2004-01-22	23.35	23.58	23.33	23.50	285000
2004-01-23	23.51	23.56	23.39	23.46	307100
2004-01-26	23.46	23.52	23.20	23.35	245900
2004-01-27	23.25	23.32	23.15	23.15	198300
2004-01-28	23.13	23.23	22.45	22.50	384900
2004-01-29	22.49	22.50	21.89	22.18	504900
2004-01-30	22.28	22.30	21.98	22.23	187100
2004-02-02	22.22	22.63	21.95	22.41	241200
2004-02-03	22.30	22.68	22.27	22.58	180200
2004-02-04	22.59	22.59	21.98	21.98	256200
2004-02-05	21.95	22.09	21.91	21.97	120000
2004-02-06	22.10	22.20	21.91	22.00	170700
2004-02-09	21.90	21.97	21.64	21.77	360600
2004-02-10	21.85	22.05	21.42	22.05	623900
2004-02-11	22.05	22.22	21.26	21.97	498600
2004-02-12	21.47	21.74	21.17	21.65	335000
2004-02-13	21.65	22.02	21.51	22.01	312300
2004-02-17	21.95	22.32	21.95	22.30	152400
2004-02-18	22.30	22.37	22.16	22.29	180800
2004-02-19	22.25	22.75	22.25	22.67	351000
2004-02-20	22.68	22.68	22.36	22.38	147000
2004-02-23	22.45	22.60	22.09	22.10	225000
2004-02-24	22.20	22.58	22.10	22.38	179400
2004-02-25	22.27	22.29	22.00	22.22	126100
2004-02-26	22.20	22.68	22.14	22.67	132400
2004-02-27	22.60	22.87	22.53	22.72	150700
2004-03-01	22.73	23.34	22.70	23.25	251800
2004-03-02	23.32	23.32	23.05	23.23	154100
2004-03-03	23.23	23.25	22.94	23.02	140900
2004-03-04	23.20	23.20	22.95	23.08	154300
2004-03-05	23.08	23.30	22.98	23.22	181400
2004-03-08	23.32	23.32	22.91	23.00	181400
2004-03-09	22.90	23.00	22.78	22.79	72800
2004-03-10	22.90	22.97	22.46	22.47	122700
2004-03-11	22.43	22.44	22.11	22.22	175500
2004-03-12	22.25	22.40	22.15	22.40	115800
2004-03-15	22.40	22.40	21.93	21.95	154900
2004-03-16	21.95	22.00	21.76	21.88	94300
2004-03-17	21.90	22.03	21.83	22.00	117800
2004-03-18	22.00	22.00	21.72	21.81	104700
2004-03-19	21.81	21.81	21.31	21.70	352500
2004-03-22	21.70	21.70	21.35	21.57	120400
2004-03-23	21.48	21.73	21.48	21.62	134400
2004-03-24	21.50	21.50	20.86	20.95	543000
2004-03-25	21.05	21.22	20.95	20.96	199400
2004-03-26	21.06	21.10	20.92	21.07	151800
2004-03-29	21.03	21.40	21.03	21.40	341600
2004-03-30	21.35	21.76	21.35	21.76	108200
2004-03-31	21.62	21.76	21.55	21.76	105900
2004-04-01	21.75	21.90	21.73	21.74	222900
2004-04-02	21.90	22.16	21.90	22.13	249800
2004-04-05	22.14	22.25	22.10	22.23	218400
2004-04-06	22.23	22.32	22.15	22.25	237200
2004-04-07	22.09	22.50	22.09	22.50	241600
2004-04-08	22.70	22.78	22.28	22.33	423900
2004-04-12	22.33	22.47	22.15	22.47	188900
2004-04-13	22.46	22.46	22.05	22.05	117000
2004-04-14	21.90	22.16	21.86	21.96	86200
2004-04-15	21.95	22.01	21.58	21.66	215800
2004-04-16	21.66	21.74	21.56	21.73	291200
2004-04-19	21.85	22.23	21.61	22.21	205400
2004-04-20	22.25	22.27	21.70	21.71	193000
2004-04-21	21.70	21.81	21.57	21.61	185300
2004-04-22	21.61	22.00	21.33	22.00	278400
2004-04-23	21.90	21.98	21.80	21.85	186700
2004-04-26	21.75	21.97	21.31	21.31	195500
2004-04-27	21.30	21.50	20.90	20.95	884400
2004-04-28	21.00	21.32	20.91	21.22	355500
2004-04-29	21.25	21.25	20.77	20.92	322000
2004-04-30	20.85	21.00	20.80	20.84	260700
2004-05-03	20.84	21.16	20.73	20.93	356900
2004-05-04	20.50	20.93	20.50	20.73	483600
2004-05-05	20.74	20.79	20.48	20.75	304200
2004-05-06	20.74	20.74	20.34	20.35	238000
2004-05-07	20.35	20.41	20.13	20.17	545000
2004-05-10	20.12	20.21	19.99	20.08	306300
2004-05-11	20.09	20.30	20.09	20.15	263300
2004-05-12	20.10	20.20	19.95	20.20	281800
2004-05-13	20.20	20.20	19.70	19.74	304200
2004-05-14	19.70	19.85	19.00	19.06	1160400
2004-05-17	19.06	19.43	18.82	19.19	315600
2004-05-18	19.20	19.46	19.20	19.25	145900
2004-05-19	19.25	19.50	19.15	19.21	237700
2004-05-20	19.30	19.42	19.16	19.31	216600
2004-05-21	19.32	19.50	19.26	19.40	318500
2004-05-24	19.39	19.51	19.18	19.35	588000
2004-05-25	19.35	19.46	19.04	19.30	695300
2004-05-26	18.59	18.85	17.98	18.19	1958400
2004-05-27	18.19	18.19	17.66	17.95	1472900
2004-05-28	18.00	18.59	17.95	18.45	767400
2004-06-01	18.25	18.45	18.09	18.14	457300
2004-06-02	18.15	18.15	17.95	18.00	378600
2004-06-03	17.95	17.96	17.77	17.81	319600
2004-06-04	17.32	17.80	17.32	17.53	735700
2004-06-07	17.65	17.91	17.57	17.84	313000
2004-06-08	17.80	17.87	17.42	17.86	421200
2004-06-09	17.86	18.02	17.64	17.68	491800
2004-06-10	17.71	18.05	17.71	18.05	387400
2004-06-14	18.02	18.04	17.72	17.82	411800
2004-06-15	17.83	18.48	17.83	18.22	743300
2004-06-16	18.23	18.33	17.99	18.09	412800
2004-06-17	18.45	19.20	18.45	19.14	2088000
2004-06-18	19.14	19.31	18.40	18.51	1086500
2004-06-21	18.68	18.79	18.44	18.71	522200
2004-06-22	18.75	19.10	18.67	18.93	361500
2004-06-23	18.80	19.30	18.79	19.23	354900
2004-06-24	18.15	18.50	18.08	18.43	1185600
2004-06-25	18.43	18.43	18.05	18.25	1495300
2004-06-28	18.15	18.24	17.81	17.86	652200
2004-06-29	17.89	18.00	17.78	17.99	370700
2004-06-30	18.03	18.11	17.78	17.98	262700
2004-07-01	18.18	18.23	17.78	17.81	263500
2004-07-02	17.85	17.87	17.71	17.82	155400
2004-07-06	17.75	17.77	17.50	17.50	254900
2004-07-07	17.60	17.75	17.21	17.21	418000
2004-07-08	17.20	17.22	16.99	17.00	481300
2004-07-09	17.05	17.27	17.04	17.12	289400
2004-07-12	17.17	17.23	17.05	17.07	266700
2004-07-13	17.15	17.15	17.02	17.06	448100
2004-07-14	17.20	17.28	17.10	17.20	308500
2004-07-15	17.21	17.65	17.21	17.39	444100
2004-07-16	17.49	17.56	17.20	17.26	254200
2004-07-19	17.45	17.45	17.05	17.10	232100
2004-07-20	17.22	17.33	17.06	17.20	346100
2004-07-21	17.40	17.46	16.95	16.96	317800
2004-07-22	16.83	17.04	16.80	17.00	370400
2004-07-23	17.00	17.02	16.61	16.63	294300
2004-07-26	16.64	16.65	16.50	16.55	314700
2004-07-27	16.56	16.96	16.56	16.72	261500
2004-07-28	16.70	16.70	16.51	16.60	300000
2004-07-29	16.70	17.40	16.65	17.37	657100
2004-07-30	17.30	17.35	17.07	17.28	416500
2004-08-02	17.15	17.43	17.07	17.31	223500
2004-08-03	17.21	17.21	16.78	16.79	184600
2004-08-04	16.79	17.12	16.57	16.98	210400
2004-08-05	17.02	17.14	16.56	16.57	217700
2004-08-06	16.52	16.80	16.41	16.42	315400
2004-08-09	16.46	16.80	16.46	16.66	287200
2004-08-10	16.66	17.44	16.45	16.66	1028100
2004-08-11	16.60	16.63	16.11	16.15	590400
2004-08-12	16.14	16.14	15.23	15.44	927300
2004-08-13	15.65	15.65	15.21	15.26	505800
2004-08-16	15.30	15.62	15.26	15.38	635000
2004-08-17	15.40	15.81	15.38	15.40	382800
2004-08-18	15.40	15.61	15.28	15.59	359100
2004-08-19	15.51	15.72	15.36	15.37	338900
2004-08-20	15.35	15.60	15.34	15.50	387100
2004-08-23	15.62	15.94	15.58	15.70	258400
2004-08-24	15.80	15.92	15.69	15.79	219800
2004-08-25	15.85	15.96	15.71	15.82	256200
2004-08-26	15.68	15.80	15.47	15.50	242500
2004-08-27	15.50	15.71	15.39	15.55	236100
2004-08-30	15.50	15.51	15.28	15.36	225300
2004-08-31	15.40	15.65	15.35	15.44	177000
2004-09-01	15.40	15.70	15.37	15.47	216600
2004-09-02	15.47	15.63	15.37	15.61	266700
2004-09-03	15.61	15.75	15.51	15.55	229300
2004-09-07	15.80	15.87	15.61	15.85	209700
2004-09-08	15.85	15.98	15.41	15.45	298600
2004-09-09	15.48	16.00	15.48	15.84	429900
2004-09-10	15.86	15.86	15.53	15.83	271900
2004-09-13	15.90	16.00	15.82	16.00	252600
2004-09-14	16.00	16.17	15.72	15.78	315000
2004-09-15	15.78	15.89	15.77	15.80	192100
2004-09-16	15.80	16.03	15.80	15.98	127800
2004-09-17	16.23	16.23	15.71	15.90	208000
2004-09-20	15.95	15.95	15.61	15.76	226600
2004-09-21	15.85	15.85	15.47	15.47	335000
2004-09-22	15.45	15.45	15.20	15.36	416200
2004-09-23	15.48	15.52	15.30	15.39	256700
2004-09-24	15.35	15.45	15.13	15.13	171700
2004-09-27	15.10	15.22	14.95	14.96	263400
2004-09-28	14.98	15.24	14.94	15.15	423400
2004-09-29	15.22	15.22	14.98	15.04	318400
2004-09-30	15.10	15.20	15.07	15.18	328900
2004-10-01	15.25	15.46	15.20	15.35	323200
2004-10-04	15.35	15.37	15.21	15.31	415600
2004-10-05	15.33	15.40	15.25	15.37	198400
2004-10-06	15.41	15.70	15.40	15.63	248600
2004-10-07	15.00	15.00	13.50	13.61	2481100
2004-10-08	13.61	13.61	13.32	13.34	750700
2004-10-11	13.45	13.55	13.16	13.29	439500
2004-10-12	13.22	13.40	13.01	13.32	507100
2004-10-13	13.35	13.35	13.05	13.11	400300
2004-10-14	13.05	13.15	13.01	13.07	377300
2004-10-15	13.07	13.09	12.89	13.04	593700
2004-10-18	13.10	13.11	12.80	13.00	375600
2004-10-19	13.05	13.11	12.88	13.01	341100
2004-10-20	13.01	13.13	12.98	13.05	363700
2004-10-21	13.15	13.36	13.01	13.26	249400
2004-10-22	13.40	13.73	13.37	13.42	589600
2004-10-25	13.45	13.59	13.35	13.45	400500
2004-10-26	13.65	13.90	13.40	13.66	623700
2004-10-27	13.78	13.97	13.59	13.97	310100
2004-10-28	13.97	13.97	13.36	13.50	554200
2004-10-29	13.54	13.60	13.09	13.19	666300
2004-11-01	13.35	13.36	13.02	13.20	625500
2004-11-02	13.17	13.28	12.94	12.95	442100
2004-11-03	13.04	13.25	12.95	13.00	1052900
2004-11-04	13.05	13.32	13.01	13.28	832100
2004-11-05	13.50	13.58	13.40	13.55	578600
2004-11-08	13.60	13.80	13.56	13.65	605600
2004-11-09	14.50	14.56	14.10	14.33	1350900
2004-11-10	13.00	14.10	12.75	13.86	2649600
2004-11-11	14.02	14.35	14.00	14.23	627000
2004-11-12	14.33	14.57	14.29	14.57	654400
2004-11-15	14.74	14.78	14.47	14.68	560200
2004-11-16	14.81	14.81	14.51	14.65	369700
2004-11-17	14.90	15.05	14.76	14.89	518900
2004-11-18	14.89	14.97	14.72	14.90	510500
2004-11-19	14.80	14.82	14.32	14.41	650500
2004-11-22	14.41	14.54	14.29	14.46	437900
2004-11-23	14.52	14.63	14.21	14.54	649600
2004-11-24	14.64	15.06	14.62	14.98	479800
2004-11-26	15.02	15.25	14.97	15.11	170500
2004-11-29	15.15	15.33	15.04	15.31	635200
2004-11-30	15.31	15.48	15.27	15.35	523000
2004-12-01	15.45	15.61	15.40	15.58	861900
2004-12-02	15.61	15.74	15.38	15.58	349900
2004-12-03	15.48	15.70	15.29	15.37	372800
2004-12-06	15.35	15.35	15.10	15.16	440900
2004-12-07	15.25	15.43	14.99	14.99	414200
2004-12-08	14.94	15.21	14.82	15.19	388700
2004-12-09	14.50	14.91	14.14	14.84	856400
2004-12-10	14.75	15.00	14.63	14.88	451800
2004-12-13	14.98	15.16	14.83	15.16	391800
2004-12-14	15.15	15.80	15.05	15.66	515400
2004-12-15	15.65	15.72	15.40	15.65	367900
2004-12-16	15.65	15.65	15.46	15.55	301900
2004-12-17	15.56	15.56	14.98	14.98	801200
2004-12-20	14.88	15.63	14.81	15.19	483000
2004-12-21	15.08	15.24	15.00	15.16	481900
2004-12-22	15.16	15.19	15.05	15.10	622600
2004-12-23	15.10	15.23	15.08	15.10	474200
2004-12-27	15.11	15.18	14.95	15.01	332100
2004-12-28	15.01	15.22	14.99	15.15	352600
2004-12-29	15.15	15.43	15.15	15.42	353900
2004-12-30	15.42	15.62	15.34	15.53	349200
2004-12-31	15.45	15.50	15.36	15.37	215600
2005-01-03	15.50	15.50	15.00	15.01	538000
2005-01-04	15.15	15.20	14.84	14.88	397800
2005-01-05	14.88	14.88	14.37	14.38	603100
2005-01-06	14.28	14.34	13.98	14.00	968200
2005-01-07	14.00	14.05	13.80	13.88	518700
2005-01-10	13.98	14.15	13.86	13.95	357000
2005-01-11	13.85	13.89	13.62	13.75	283200
2005-01-12	13.75	13.90	13.69	13.85	338400
2005-01-13	13.75	13.83	13.52	13.55	663700
2005-01-14	13.65	13.73	13.54	13.65	278700
2005-01-18	13.61	13.70	13.50	13.69	394700
2005-01-19	13.59	13.65	13.35	13.42	402000
2005-01-20	13.50	13.70	13.30	13.49	365400
2005-01-21	13.63	13.69	13.25	13.27	222000
2005-01-24	13.37	13.39	13.07	13.15	326500
2005-01-25	13.25	13.37	13.13	13.14	233600
2005-01-26	13.24	13.27	12.99	13.27	384300
2005-01-27	13.38	13.70	13.26	13.70	1072800
2005-01-28	13.70	13.94	13.68	13.69	997600
2005-01-31	13.79	13.94	13.73	13.94	298200
2005-02-01	13.94	14.02	13.81	13.99	373300
2005-02-02	14.00	14.18	13.94	14.13	412100
2005-02-03	14.12	14.15	13.85	14.15	629100
2005-02-04	14.10	14.29	14.05	14.28	894900
2005-02-07	14.65	15.38	14.40	15.38	1427300
2005-02-08	15.38	15.38	14.97	15.23	526700
2005-02-09	16.40	16.40	14.45	14.51	1663000
2005-02-10	14.51	14.98	14.46	14.72	494600
2005-02-11	14.75	15.40	14.72	15.30	427900
2005-02-14	15.30	15.35	15.17	15.30	315400
2005-02-15	15.35	15.49	15.19	15.30	347800
2005-02-16	15.22	15.25	15.10	15.20	557200
2005-02-17	15.25	15.25	15.02	15.15	627400
2005-02-18	15.20	15.21	15.11	15.15	240400
2005-02-22	15.15	15.25	15.05	15.10	348800
2005-02-23	15.08	15.12	15.03	15.05	415200
2005-02-24	15.00	15.11	14.98	15.07	343000
2005-02-25	15.10	15.12	14.95	15.12	246800
2005-02-28	14.99	15.02	14.86	14.95	351400
2005-03-01	15.05	15.07	14.97	15.04	322800
2005-03-02	14.94	14.98	14.79	14.84	275200
2005-03-03	14.85	14.95	14.75	14.90	279700
2005-03-04	14.90	14.91	14.75	14.85	250200
2005-03-07	14.85	14.90	14.64	14.76	394300
2005-03-08	14.77	14.79	14.65	14.65	308000
2005-03-09	14.63	14.67	14.54	14.55	341300
2005-03-10	14.60	14.68	14.57	14.68	424100
2005-03-11	14.70	14.74	14.55	14.57	168800
2005-03-14	14.67	14.76	14.66	14.76	187200
2005-03-15	14.76	14.83	14.54	14.61	333900
2005-03-16	14.70	14.84	14.61	14.61	243900
2005-03-17	14.69	14.69	14.45	14.60	234800
2005-03-18	14.60	14.63	14.35	14.42	413600
2005-03-21	14.45	14.50	14.34	14.35	351900
2005-03-22	14.36	14.48	14.27	14.29	150300
2005-03-23	14.24	14.33	14.20	14.20	137700
2005-03-24	14.20	14.46	14.15	14.33	301800
2005-03-28	14.30	14.35	14.20	14.24	124100
2005-03-29	14.24	14.24	13.91	14.00	552500
2005-03-30	14.00	14.01	13.80	13.93	400700
2005-03-31	13.90	13.93	13.74	13.93	446200
2005-04-01	14.00	14.08	13.61	13.69	274600
2005-04-04	13.62	13.75	13.42	13.67	323300
2005-04-05	13.64	13.92	13.64	13.78	252600
2005-04-06	13.90	14.43	13.87	14.04	479700
2005-04-07	14.09	14.20	14.00	14.16	183800
2005-04-08	14.11	14.26	14.00	14.00	247400
2005-04-11	14.10	14.10	13.78	13.82	158400
2005-04-12	13.80	13.93	13.65	13.89	220800
2005-04-13	13.85	14.15	13.80	13.91	193100
2005-04-14	13.90	13.91	13.50	13.50	232300
2005-04-15	13.51	13.64	13.25	13.32	341100
2005-04-18	13.34	13.43	13.08	13.25	626600
2005-04-19	13.31	13.36	13.00	13.35	752500
2005-04-20	13.35	13.35	13.07	13.10	505800
2005-04-21	13.11	13.31	13.10	13.18	363800
2005-04-22	13.18	13.18	12.58	12.77	919000
2005-04-25	12.77	12.77	12.36	12.43	938800
2005-04-26	12.48	12.57	12.31	12.37	441700
2005-04-27	12.39	12.45	12.18	12.35	258900
2005-04-28	12.36	12.36	11.92	11.95	371300
2005-04-29	12.00	12.09	11.77	11.84	652300
2005-05-02	11.90	11.93	11.66	11.81	416400
2005-05-03	11.80	11.95	11.65	11.86	306000
2005-05-04	11.86	12.11	11.59	12.09	1080600
2005-05-05	12.09	12.34	12.03	12.30	1340300
2005-05-06	12.47	12.55	12.30	12.45	934900
2005-05-09	12.45	12.52	12.31	12.36	294100
2005-05-10	12.30	12.35	12.12	12.26	223600
2005-05-11	12.28	12.44	12.23	12.35	337200
2005-05-12	12.36	12.46	12.17	12.17	196200
2005-05-13	12.18	12.25	11.97	11.97	510400
2005-05-16	12.02	12.34	11.96	12.32	443800
2005-05-17	12.32	12.54	12.31	12.49	534300
2005-05-18	12.61	13.05	12.61	12.81	731000
2005-05-19	12.90	13.17	12.90	13.12	436500
2005-05-20	13.12	14.00	13.08	13.76	799500
2005-05-23	13.76	13.76	13.30	13.51	675000
2005-05-24	13.45	13.53	13.31	13.37	436000
2005-05-25	13.22	13.23	13.09	13.15	216200
2005-05-26	13.16	13.41	13.14	13.35	209000
2005-05-27	13.32	13.53	13.32	13.45	187700
2005-05-31	13.36	13.42	13.31	13.35	220900
2005-06-01	13.33	13.63	13.33	13.54	182000
2005-06-02	13.58	13.79	13.46	13.76	247800
2005-06-03	13.72	13.83	13.60	13.73	368100
2005-06-06	13.65	13.82	13.48	13.81	372400
2005-06-07	13.82	14.11	13.81	13.85	626700
2005-06-08	14.05	14.25	13.73	13.74	920300
2005-06-09	13.74	13.82	13.60	13.82	336500
2005-06-10	13.82	13.82	13.70	13.73	301600
2005-06-13	13.73	13.88	13.66	13.78	311300
2005-06-14	13.72	14.00	13.72	14.00	217900
2005-06-15	14.03	14.16	13.89	14.03	324300
2005-06-16	14.00	14.19	13.92	14.18	462200
2005-06-17	14.25	14.55	14.19	14.50	541400
2005-06-20	14.42	14.46	14.24	14.25	310000
2005-06-21	14.26	14.42	14.19	14.34	318600
2005-06-22	14.35	14.35	14.20	14.33	410100
2005-06-23	14.33	14.44	14.10	14.14	236300
2005-06-24	14.14	14.16	13.61	13.83	532100
2005-06-27	13.75	13.93	13.64	13.92	319700
2005-06-28	13.96	14.29	13.96	14.26	162400
2005-06-29	14.27	14.45	14.20	14.45	268200
2005-06-30	14.45	14.66	14.40	14.57	570700
2005-07-01	14.57	14.62	14.34	14.49	247800
2005-07-05	14.45	14.69	14.30	14.58	171300
2005-07-06	14.59	14.71	14.43	14.71	266700
2005-07-07	14.61	14.76	14.50	14.72	238500
2005-07-08	14.73	15.16	14.63	15.09	464000
2005-07-11	15.08	15.32	15.01	15.25	386700
2005-07-12	15.21	15.22	14.69	14.79	476400
2005-07-13	15.09	15.09	14.78	14.84	449900
2005-07-14	14.85	14.90	14.65	14.72	252000
2005-07-15	14.73	14.80	14.65	14.77	527200
2005-07-18	14.80	14.87	14.66	14.77	173100
2005-07-19	14.80	14.81	14.61	14.74	347100
2005-07-20	14.74	14.75	14.51	14.69	558000
2005-07-21	14.70	14.75	14.52	14.61	366500
2005-07-22	14.65	14.65	14.11	14.26	1315500
2005-07-25	14.26	14.44	14.23	14.23	314600
2005-07-26	14.24	14.34	14.15	14.26	239200
2005-07-27	14.29	14.42	14.13	14.35	265800
2005-07-28	14.35	14.35	13.94	13.99	918800
2005-07-29	13.50	13.79	13.18	13.37	1228900
2005-08-01	13.42	13.54	13.26	13.38	394300
2005-08-02	13.30	13.53	13.30	13.48	471000
2005-08-03	13.49	13.54	13.42	13.47	536500
2005-08-04	13.31	13.45	13.20	13.36	556700
2005-08-05	13.27	13.57	13.24	13.45	943200
2005-08-08	13.44	13.54	13.44	13.52	346400
2005-08-09	13.30	13.78	13.25	13.73	691500
2005-08-10	13.73	13.91	13.69	13.79	450500
2005-08-11	13.80	14.00	13.74	13.96	274900
2005-08-12	13.91	14.10	13.80	14.02	264300
2005-08-15	14.02	14.55	14.02	14.46	632200
2005-08-16	14.46	14.46	14.00	14.21	253000
2005-08-17	14.21	14.34	14.16	14.34	327600
2005-08-18	14.34	14.38	14.19	14.23	321800
2005-08-19	14.24	14.24	13.85	14.04	616400
2005-08-22	14.07	14.11	13.80	13.99	407700
2005-08-23	13.60	13.70	12.94	13.57	1113800
2005-08-24	13.50	13.76	13.45	13.64	739900
2005-08-25	13.65	13.75	13.50	13.53	426400
2005-08-26	13.42	13.57	13.34	13.51	353300
2005-08-29	13.51	13.64	13.31	13.64	239800
2005-08-30	13.62	13.70	13.45	13.67	304400
2005-08-31	13.65	14.41	13.65	14.39	630500
2005-09-01	14.39	14.49	14.23	14.35	391100
2005-09-02	14.29	14.35	14.08	14.08	277000
2005-09-06	14.10	14.59	14.10	14.44	427100
2005-09-07	14.41	14.41	14.26	14.41	246200
2005-09-08	14.41	14.41	14.11	14.15	267300
2005-09-09	14.15	14.54	14.15	14.52	246900
2005-09-12	14.52	14.55	14.41	14.47	214500
2005-09-13	14.37	14.38	14.20	14.20	247400
2005-09-14	14.30	14.41	14.11	14.41	265200
2005-09-15	14.36	14.40	14.16	14.28	304800
2005-09-16	14.38	14.42	14.17	14.42	515400
2005-09-19	14.42	14.42	13.93	14.06	247800
2005-09-20	14.06	14.06	13.37	13.50	1011100
2005-09-21	13.33	13.33	13.03	13.10	612600
2005-09-22	13.11	13.24	12.92	12.98	647300
2005-09-23	12.97	13.20	12.87	13.09	719100
2005-09-26	13.09	13.22	12.96	13.15	406100
2005-09-27	13.23	13.23	12.89	12.95	537000
2005-09-28	12.98	13.00	12.70	12.82	447800
2005-09-29	12.82	12.97	12.73	12.93	309000
2005-09-30	12.95	13.20	12.89	13.19	261800
2005-10-03	13.25	13.36	12.97	13.18	522300
2005-10-04	13.05	13.33	13.05	13.30	511400
2005-10-05	12.40	12.71	12.16	12.37	1740000
2005-10-06	12.37	12.56	12.00	12.33	500300
2005-10-07	12.30	12.47	12.21	12.28	361700
2005-10-10	12.28	12.28	12.01	12.12	451800
2005-10-11	12.12	12.13	11.74	11.75	912700
2005-10-12	11.76	11.86	10.55	10.67	2793300
2005-10-13	10.67	11.10	10.13	10.89	2121500
2005-10-14	10.95	11.12	10.61	11.10	747200
2005-10-17	11.07	11.12	10.84	11.05	432300
2005-10-18	10.92	11.33	10.28	11.29	2462500
2005-10-19	11.23	11.25	10.90	11.19	818100
2005-10-20	11.19	11.44	11.10	11.26	798600
2005-10-21	11.26	11.38	11.24	11.26	412300
2005-10-24	11.36	11.82	11.35	11.72	655100
2005-10-25	11.72	11.72	11.25	11.38	695300
2005-10-26	11.38	11.74	11.30	11.49	553200
2005-10-27	11.55	11.55	11.15	11.25	707700
2005-10-28	11.35	11.72	11.35	11.66	503700
2005-10-31	11.74	12.04	11.74	11.84	438500
2005-11-01	11.84	12.19	11.81	11.99	507300
2005-11-02	11.86	12.32	11.86	12.32	446300
2005-11-03	12.50	12.56	12.02	12.02	688700
2005-11-04	12.20	12.27	11.97	12.08	459300
2005-11-07	12.22	12.35	12.03	12.11	315500
2005-11-08	12.20	12.20	11.51	11.82	775100
2005-11-09	12.20	12.20	11.93	12.00	443100
2005-11-10	12.00	12.26	11.77	12.21	465000
2005-11-11	12.21	12.33	11.88	11.99	384800
2005-11-14	12.00	12.20	11.95	12.20	359900
2005-11-15	12.20	12.20	11.60	11.61	558400
2005-11-16	13.00	13.75	12.77	12.92	3295900
2005-11-17	13.00	13.02	12.59	12.69	1082200
2005-11-18	12.87	12.87	12.58	12.74	870100
2005-11-21	12.75	12.87	12.59	12.86	807300
2005-11-22	13.85	13.85	12.76	13.27	670900
2005-11-23	13.35	13.59	13.25	13.52	399900
2005-11-25	13.55	13.80	13.52	13.61	190800
2005-11-28	13.70	13.70	13.02	13.19	536300
2005-11-29	13.15	13.51	12.98	13.26	883000
2005-11-30	13.36	13.61	13.26	13.37	296000
2005-12-01	13.43	13.74	13.31	13.74	487800
2005-12-02	13.70	13.74	13.40	13.50	567000
2005-12-05	13.51	13.62	13.25	13.58	490200
2005-12-06	13.72	13.87	13.56	13.68	1082100
2005-12-07	13.68	14.75	13.51	14.75	578800
2005-12-08	14.00	14.40	13.81	14.00	621700
2005-12-09	14.05	14.23	13.95	14.06	617800
2005-12-12	14.16	14.25	14.03	14.23	352800
2005-12-13	14.28	14.28	14.16	14.25	267700
2005-12-14	14.35	14.62	14.12	14.58	302900
2005-12-15	14.40	14.85	14.34	14.85	468600
2005-12-16	14.93	15.10	14.51	15.10	947400
2005-12-19	15.25	15.25	14.35	14.36	406500
2005-12-20	14.27	14.60	13.99	14.00	844100
2005-12-21	14.00	14.12	13.70	13.70	617200
2005-12-22	13.71	13.74	13.52	13.60	836800
2005-12-23	13.60	13.69	13.49	13.61	485900
2005-12-27	13.60	13.90	13.52	13.54	631400
2005-12-28	13.50	14.07	13.50	13.93	339100
2005-12-29	13.93	14.12	13.85	13.97	266600
2005-12-30	13.87	13.88	13.53	13.56	235300
2006-01-03	13.62	13.68	13.37	13.55	797300
2006-01-04	13.55	14.10	13.49	14.02	699200
2006-01-05	14.12	14.20	13.84	14.19	330800
2006-01-06	14.83	14.83	14.03	14.38	446300
2006-01-09	14.39	15.05	14.30	14.86	565600
2006-01-10	14.76	15.00	14.59	14.99	337200
2006-01-11	14.99	15.06	14.85	15.05	929700
2006-01-12	15.20	15.28	14.95	15.10	567600
2006-01-13	15.08	15.30	15.06	15.19	1050300
2006-01-17	15.19	15.25	14.95	15.01	1002200
2006-01-18	15.01	15.12	14.92	15.10	429200
2006-01-19	15.13	15.16	15.00	15.16	496600
2006-01-20	15.25	15.25	14.82	14.97	436600
2006-01-23	15.05	15.05	14.77	14.82	317800
2006-01-24	14.92	15.01	14.78	14.88	302300
2006-01-25	14.95	15.05	14.74	15.05	462900
2006-01-26	15.20	16.04	14.98	16.04	773200
2006-01-27	16.00	16.15	15.63	16.10	377600
2006-01-30	16.08	16.18	15.96	16.18	475600
2006-01-31	16.18	16.35	16.01	16.34	538900
2006-02-01	16.35	16.66	16.25	16.60	627800
2006-02-02	16.60	17.00	16.00	16.93	713000
2006-02-03	16.93	17.00	16.65	16.75	576100
2006-02-06	17.00	17.17	16.68	17.01	709100
2006-02-07	17.15	17.21	16.75	17.00	413500
2006-02-08	16.94	16.98	16.70	16.82	480400
2006-02-09	16.83	16.90	16.62	16.74	308900
2006-02-10	16.74	16.74	16.15	16.45	869700
2006-02-13	16.60	16.60	16.13	16.24	653100
2006-02-14	16.25	16.42	15.72	16.26	799500
2006-02-15	16.20	16.20	15.36	15.43	1015200
2006-02-16	15.62	16.20	15.60	16.17	1103600
2006-02-17	16.20	16.40	16.00	16.26	446400
2006-02-21	16.75	16.75	16.15	16.50	345800
2006-02-22	16.50	16.51	16.07	16.16	256500
2006-02-23	16.13	16.36	15.84	15.88	348100
2006-02-24	15.88	16.15	15.80	16.09	285300
2006-02-27	16.09	16.30	16.00	16.16	408700
2006-02-28	16.20	16.20	15.77	15.95	347300
2006-03-01	16.00	16.06	15.88	16.00	575200
2006-03-02	16.00	16.00	15.64	15.77	337500
2006-03-03	15.77	15.77	15.46	15.55	526600
2006-03-06	15.15	15.79	15.15	15.61	414400
2006-03-07	15.51	15.73	15.25	15.30	453600
2006-03-08	15.35	15.82	15.23	15.66	429900
2006-03-09	15.60	15.66	15.45	15.55	191900
2006-03-10	15.66	15.83	15.49	15.76	242300
2006-03-13	15.90	15.99	15.59	15.69	283600
2006-03-14	15.62	15.96	15.55	15.95	211100
2006-03-15	16.00	16.09	15.69	16.00	280600
2006-03-16	16.00	16.35	15.94	16.28	325500
2006-03-17	16.44	16.50	16.19	16.43	502300
2006-03-20	16.48	16.48	16.04	16.37	333800
2006-03-21	16.37	16.39	15.86	15.86	247600
2006-03-22	15.96	16.75	15.90	16.58	505000
2006-03-23	16.60	16.80	16.46	16.55	263900
2006-03-24	16.56	16.68	16.43	16.59	205100
2006-03-27	16.50	16.73	16.37	16.50	266000
2006-03-28	16.55	16.67	16.20	16.35	253200
2006-03-29	16.83	17.03	16.28	17.02	313500
2006-03-30	17.02	17.05	16.65	17.00	342800
2006-03-31	17.00	17.16	16.80	17.00	272500
2006-04-03	17.00	17.25	16.82	16.98	560600
2006-04-04	17.10	17.21	16.76	17.04	647700
2006-04-05	16.95	16.96	16.32	16.32	582500
2006-04-06	16.28	16.39	15.90	16.13	364100
2006-04-07	16.15	16.39	15.71	15.85	456400
2006-04-10	15.97	16.00	15.50	15.67	381900
2006-04-11	15.61	16.09	15.30	15.31	457200
2006-04-12	15.31	15.79	15.27	15.62	353100
2006-04-13	15.70	15.87	15.58	15.75	187800
2006-04-17	15.76	15.76	15.30	15.59	363000
2006-04-18	15.70	15.77	15.56	15.67	684600
2006-04-19	15.60	15.60	15.39	15.40	408700
2006-04-20	15.41	15.42	15.01	15.02	531100
2006-04-21	15.25	15.26	14.91	15.02	489700
2006-04-24	15.10	15.24	14.92	15.22	352400
2006-04-25	15.50	15.50	14.98	15.15	343400
2006-04-26	15.05	15.55	15.00	15.29	383600
2006-04-27	15.15	15.58	15.15	15.31	376800
2006-04-28	15.31	15.56	15.31	15.32	318600
2006-05-01	15.55	15.83	15.46	15.76	427700
2006-05-02	15.90	15.95	15.62	15.75	560500
2006-05-03	15.74	15.81	15.50	15.61	205700
2006-05-04	15.40	15.80	15.40	15.79	241400
2006-05-05	15.79	15.96	15.71	15.72	188800
2006-05-08	15.72	15.90	15.68	15.87	140000
2006-05-09	15.84	16.40	15.73	16.37	508100
2006-05-10	16.35	16.36	15.84	16.02	201200
2006-05-11	16.14	16.14	15.53	15.54	311000
2006-05-12	15.60	15.81	15.40	15.66	446300
2006-05-15	15.50	15.79	15.37	15.61	407200
2006-05-16	15.75	15.75	15.35	15.49	318500
2006-05-17	15.30	15.67	15.20	15.20	286900
2006-05-18	15.45	15.64	15.11	15.45	416500
2006-05-19	15.45	16.08	15.24	15.96	525100
2006-05-22	15.75	15.99	15.65	15.65	567300
2006-05-23	15.55	15.79	14.79	14.85	475500
2006-05-24	15.05	15.05	14.22	14.67	585500
2006-05-25	14.80	15.36	14.76	15.35	347200
2006-05-26	15.25	15.36	15.12	15.20	289100
2006-05-30	15.20	15.30	14.74	14.89	289200
2006-05-31	14.85	15.02	14.77	14.96	483400
2006-06-01	14.97	15.05	14.50	14.95	738200
2006-06-02	15.10	15.29	14.82	15.00	473800
2006-06-05	14.90	15.08	14.39	14.49	299900
2006-06-06	14.80	14.85	13.96	14.09	668300
2006-06-07	12.25	12.75	11.87	12.25	2794000
2006-06-08	12.25	12.66	11.81	12.59	1317300
2006-06-09	12.62	13.75	12.62	13.52	986800
2006-06-12	13.70	13.70	13.00	13.01	1835500
2006-06-13	13.25	13.45	12.56	12.61	1931500
2006-06-14	12.40	12.60	12.11	12.30	886700
2006-06-15	13.40	13.41	12.23	12.82	1292200
2006-06-16	12.94	13.12	12.88	12.99	1174900
2006-06-19	12.94	12.98	12.38	12.59	626200
2006-06-20	12.69	12.82	12.57	12.64	369700
2006-06-21	12.60	13.08	12.59	13.01	473800
2006-06-22	12.98	13.57	12.93	13.57	934000
2006-06-23	14.05	14.10	13.62	13.70	676100
2006-06-26	13.75	14.05	13.69	13.97	417200
2006-06-27	14.05	14.05	13.79	13.90	488800
2006-06-28	14.05	14.15	13.75	13.97	664700
2006-06-29	14.07	14.52	14.04	14.50	448500
2006-06-30	14.40	14.50	13.99	14.00	359700
2006-07-03	14.05	14.21	13.85	13.88	192500
2006-07-05	13.72	13.80	13.23	13.45	511000
2006-07-06	13.41	13.79	13.15	13.15	633900
2006-07-07	12.95	13.14	12.78	12.85	411000
2006-07-10	12.72	13.09	12.72	13.00	355000
2006-07-11	12.82	12.87	12.50	12.76	685700
2006-07-12	12.67	12.85	12.40	12.43	266800
2006-07-13	12.30	12.47	11.99	12.24	701800
2006-07-14	12.24	12.56	12.07	12.33	388700
2006-07-17	12.31	12.74	12.20	12.60	286200
2006-07-18	12.65	12.94	12.41	12.71	354700
2006-07-19	12.67	13.30	12.41	13.16	468200
2006-07-20	13.16	13.21	12.70	12.70	254000
2006-07-21	12.80	12.90	12.41	12.50	239600
2006-07-24	12.52	13.08	12.35	12.96	264000
2006-07-25	12.95	13.55	12.84	13.38	300300
2006-07-26	13.38	13.55	13.20	13.27	440700
2006-07-27	13.27	13.44	12.96	13.00	218300
2006-07-28	12.99	13.25	12.92	13.06	312900
2006-07-31	12.90	13.04	12.63	12.75	236400
2006-08-01	12.65	12.65	12.17	12.28	226900
2006-08-02	12.27	13.17	12.27	12.57	314000
2006-08-03	12.47	13.39	12.28	13.39	583000
2006-08-04	13.53	13.65	12.69	12.99	274600
2006-08-07	12.82	13.12	12.50	12.89	177200
2006-08-08	12.94	13.36	12.80	12.84	268800
2006-08-09	12.89	12.90	12.28	12.39	294700
2006-08-10	12.29	12.89	12.10	12.80	305300
2006-08-11	12.72	13.21	12.45	13.08	280200
2006-08-14	13.14	14.05	13.02	13.96	415800
2006-08-15	13.97	14.20	13.61	13.82	451300
2006-08-16	13.55	13.56	12.75	13.26	799600
2006-08-17	13.08	13.65	13.00	13.61	606600
2006-08-18	13.80	13.95	13.54	13.79	610700
2006-08-21	14.10	15.11	14.10	14.64	1604600
2006-08-22	14.25	14.69	14.23	14.63	395100
2006-08-23	14.63	14.75	14.45	14.59	342300
2006-08-24	14.45	14.61	14.29	14.50	643200
2006-08-25	14.40	14.44	13.88	14.02	710800
2006-08-28	13.91	14.03	13.70	13.85	399300
2006-08-29	13.80	14.09	13.73	14.00	309800
2006-08-30	13.98	14.26	13.95	14.25	169200
2006-08-31	14.26	14.30	13.92	13.95	195000
2006-09-01	13.85	14.18	13.77	14.05	209100
2006-09-05	13.88	14.18	13.80	13.91	246300
2006-09-06	13.91	13.91	13.58	13.81	356800
2006-09-07	13.68	13.73	13.31	13.35	263400
2006-09-08	13.32	13.42	13.21	13.24	275100
2006-09-11	13.10	13.72	12.97	13.71	368100
2006-09-12	13.59	14.49	13.46	14.46	266500
2006-09-13	14.36	14.46	14.07	14.32	385400
2006-09-14	14.05	14.20	13.71	13.99	293900
2006-09-15	14.30	14.42	13.91	13.91	528600
2006-09-18	13.83	14.03	13.68	14.00	296700
2006-09-19	13.92	14.08	13.52	13.53	574700
2006-09-20	13.49	13.78	13.49	13.52	224000
2006-09-21	13.49	13.75	13.32	13.34	281700
2006-09-22	13.18	13.39	13.02	13.29	224400
2006-09-25	12.95	13.50	12.64	13.48	351300
2006-09-26	13.48	14.26	13.40	14.26	463500
2006-09-27	14.10	14.17	13.54	13.57	276700
2006-09-28	13.54	13.70	13.28	13.50	262400
2006-09-29	13.50	14.18	13.50	13.96	781600
2006-10-02	13.96	13.97	13.45	13.79	451800
2006-10-03	13.79	14.18	13.59	14.05	373200
2006-10-04	14.25	15.46	14.18	15.20	810200
2006-10-05	15.20	15.45	14.60	15.42	495400
2006-10-06	15.45	15.45	14.95	15.00	460500
2006-10-09	15.06	15.46	15.01	15.46	347700
2006-10-10	15.41	15.60	15.08	15.25	609800
2006-10-11	15.25	15.30	14.81	15.05	581200
2006-10-12	15.05	15.22	14.43	15.00	602400
2006-10-13	13.50	14.32	13.30	13.86	1105500
2006-10-16	13.70	13.80	13.13	13.26	919100
2006-10-17	13.20	13.27	12.85	13.13	634900
2006-10-18	13.20	13.29	12.81	12.86	400100
2006-10-19	13.05	13.24	12.76	12.81	394300
2006-10-20	12.87	12.99	12.56	12.57	360100
2006-10-23	12.46	13.26	12.30	13.00	526600
2006-10-24	12.83	13.08	12.73	12.94	258100
2006-10-25	12.80	12.87	12.56	12.66	350300
2006-10-26	12.67	13.05	12.58	12.93	441500
2006-10-27	12.94	12.96	12.60	12.67	446800
2006-10-30	12.57	12.73	12.40	12.53	337000
2006-10-31	12.58	12.58	12.25	12.25	355200
2006-11-01	12.37	12.37	12.08	12.15	448900
2006-11-02	12.05	12.11	12.00	12.00	331900
2006-11-03	12.01	12.22	12.00	12.14	459600
2006-11-06	12.24	12.51	12.17	12.42	503600
2006-11-07	12.48	12.69	12.40	12.57	274100
2006-11-08	12.50	12.56	12.20	12.43	208500
2006-11-09	12.54	12.56	12.20	12.50	240400
2006-11-10	12.50	12.80	12.50	12.74	323900
2006-11-13	12.67	12.84	12.37	12.55	199200
2006-11-14	12.44	13.31	12.30	13.19	595800
2006-11-15	12.85	13.76	12.60	13.38	833700
2006-11-16	13.38	13.56	13.12	13.14	387700
2006-11-17	13.11	13.11	12.67	12.80	354400
2006-11-20	12.75	12.86	12.60	12.69	244500
2006-11-21	12.61	12.65	12.44	12.57	256100
2006-11-22	12.58	12.64	12.31	12.43	356100
2006-11-24	12.21	12.35	12.20	12.20	141600
2006-11-27	12.13	12.28	11.90	11.99	394100
2006-11-28	12.00	12.08	11.75	11.80	691700
2006-11-29	11.80	12.04	11.75	11.81	523200
2006-11-30	11.86	11.86	11.60	11.78	584300
2006-12-01	11.79	11.95	11.67	11.85	396900
2006-12-04	11.86	12.13	11.80	12.05	344000
2006-12-05	12.10	12.41	11.97	12.31	379000
2006-12-06	12.30	12.30	12.01	12.08	228600
2006-12-07	12.08	12.34	11.90	12.28	460300
2006-12-08	12.28	12.34	11.97	11.97	263300
2006-12-11	11.76	12.11	11.75	12.00	286900
2006-12-12	12.00	12.04	11.82	12.00	180100
2006-12-13	12.00	12.07	11.88	11.89	239100
2006-12-14	11.90	12.02	11.70	11.73	447200
2006-12-15	11.90	11.90	11.36	11.52	934200
2006-12-18	11.51	11.70	11.30	11.31	622700
2006-12-19	11.31	11.52	11.25	11.39	724400
2006-12-20	11.39	11.45	11.26	11.30	443300
2006-12-21	11.30	11.60	11.30	11.56	448000
2006-12-22	11.51	11.74	11.46	11.70	466400
2006-12-26	11.64	12.05	11.64	11.87	510100
2006-12-27	11.96	12.16	11.77	11.92	506300
2006-12-28	11.85	12.08	11.77	11.99	381000
2006-12-29	11.97	12.00	11.83	11.87	527100
2007-01-03	11.98	12.10	11.71	11.75	1014500
2007-01-04	11.68	11.71	11.44	11.62	542500
2007-01-05	11.60	11.78	11.48	11.59	417400
2007-01-08	11.65	11.90	11.47	11.82	375100
2007-01-09	11.77	12.01	11.64	11.95	345900
2007-01-10	11.92	12.12	11.79	12.02	395400
2007-01-11	11.96	12.46	11.96	12.40	561700
2007-01-12	12.42	12.77	12.35	12.72	401500
2007-01-16	12.78	12.80	12.27	12.40	308700
2007-01-17	12.40	12.55	12.30	12.34	234900
2007-01-18	12.40	12.50	12.20	12.37	269800
2007-01-19	12.41	12.56	12.22	12.55	229200
2007-01-22	12.56	12.56	12.16	12.25	306300
2007-01-23	12.19	12.40	12.18	12.21	192000
2007-01-24	12.26	12.55	12.20	12.51	207800
2007-01-25	12.42	12.88	12.34	12.80	529700
2007-01-26	12.86	12.86	12.35	12.50	443900
2007-01-29	12.44	12.79	12.34	12.51	220700
2007-01-30	12.47	12.75	12.47	12.56	317800
2007-01-31	12.50	12.92	12.42	12.88	612100
2007-02-01	12.88	13.06	12.77	13.05	477800
2007-02-02	13.07	13.33	12.94	13.20	500500
2007-02-05	13.15	13.21	13.00	13.09	401300
2007-02-06	13.29	13.59	13.12	13.59	593800
2007-02-07	13.55	13.55	13.27	13.38	436700
2007-02-08	13.40	13.67	13.30	13.51	790200
2007-02-09	13.47	13.74	13.35	13.72	471400
2007-02-12	13.62	14.00	13.50	13.74	395542
2007-02-13	13.69	14.25	13.60	14.23	427367
2007-02-14	13.70	14.96	13.60	14.69	888056
2007-02-15	14.60	14.60	14.11	14.45	809700
2007-02-16	14.45	14.45	14.05	14.26	310000
2007-02-20	14.31	14.51	14.15	14.51	179500
2007-02-21	14.40	15.20	14.25	14.89	805800
2007-02-22	14.82	14.85	14.24	14.41	453700
2007-02-23	14.31	14.46	14.18	14.40	209100
2007-02-26	14.31	14.41	13.85	14.35	457467
2007-02-27	13.99	14.10	13.64	13.90	555200
2007-02-28	13.81	14.06	13.66	13.75	367000
2007-03-01	13.51	13.98	13.50	13.95	287371
2007-03-02	13.83	13.94	13.55	13.79	388400
2007-03-05	13.50	14.06	13.26	13.55	500900
2007-03-06	13.53	14.05	13.40	13.99	532100
2007-03-07	13.87	13.88	13.47	13.55	652200
2007-03-08	13.58	14.10	13.50	14.01	420900
2007-03-09	14.01	14.04	13.56	13.82	1017800
2007-03-12	13.82	14.21	13.73	14.01	226300
2007-03-13	13.86	13.95	13.70	13.80	250900
2007-03-14	13.66	14.03	13.52	14.02	388900
2007-03-15	13.99	14.18	13.88	14.14	172300
2007-03-16	14.13	14.21	13.48	13.76	870000
2007-03-19	13.80	14.27	13.69	14.01	144900
2007-03-20	14.06	14.06	13.54	13.62	486900
2007-03-21	13.62	13.62	13.17	13.31	554591
2007-03-22	13.28	13.50	13.25	13.32	432600
2007-03-23	13.36	13.45	13.17	13.24	261700
2007-03-26	13.20	13.26	13.00	13.17	324100
2007-03-27	13.07	13.17	12.62	12.74	282400
2007-03-28	12.75	12.77	12.25	12.54	356600
2007-03-29	12.70	12.73	12.35	12.72	373900
2007-03-30	12.78	12.83	12.12	12.38	539600
2007-04-02	12.47	12.89	12.30	12.67	358100
2007-04-03	12.67	12.75	12.25	12.25	530400
2007-04-04	12.30	12.49	12.11	12.40	228800
2007-04-05	12.65	12.80	12.46	12.59	337600
2007-04-09	12.56	12.60	12.23	12.33	219000
2007-04-10	12.28	12.69	12.26	12.66	238300
2007-04-11	12.62	12.67	12.30	12.47	238300
2007-04-12	12.41	12.63	12.32	12.55	247800
2007-04-13	12.52	12.53	12.29	12.49	177000
2007-04-16	12.52	12.80	12.52	12.64	184100
2007-04-17	12.72	12.99	12.64	12.78	226100
2007-04-18	12.71	12.77	12.36	12.45	263497
2007-04-19	12.39	12.54	12.25	12.50	218500
2007-04-20	12.51	12.95	12.43	12.51	267600
2007-04-23	12.53	12.54	12.28	12.28	249100
2007-04-24	12.28	12.48	12.05	12.27	414400
2007-04-25	12.28	12.50	12.15	12.36	259000
2007-04-26	12.31	12.37	12.06	12.16	284400
2007-04-27	12.11	12.19	11.96	12.01	362100
2007-04-30	12.00	12.50	11.69	11.69	982300
2007-05-01	11.68	11.98	11.60	11.66	351600
2007-05-02	11.67	11.96	11.65	11.90	345000
2007-05-03	11.93	11.93	11.67	11.85	284900
2007-05-04	11.91	12.05	11.85	12.05	424000
2007-05-07	12.03	12.24	12.00	12.01	150400
2007-05-08	12.00	12.06	11.90	12.01	190500
2007-05-09	11.91	12.15	11.89	12.10	111300
2007-05-10	12.10	12.10	11.70	11.79	297000
2007-05-11	11.90	12.08	11.89	12.06	159300
2007-05-14	12.02	12.10	11.85	11.91	158400
2007-05-15	11.91	11.95	11.48	11.57	335400
2007-05-16	11.60	11.70	11.39	11.49	381000
2007-05-17	11.50	11.60	11.25	11.33	426400
2007-05-18	11.33	11.67	11.30	11.62	401500
2007-05-21	11.66	11.99	11.46	11.94	321100
2007-05-22	12.09	12.11	11.85	11.92	323100
2007-05-23	11.90	11.95	11.68	11.70	281600
2007-05-24	11.71	11.89	11.61	11.69	382100
2007-05-25	11.79	11.90	11.67	11.89	354300
2007-05-29	11.91	11.91	11.58	11.60	243600
2007-05-30	11.60	11.87	11.43	11.76	386600
2007-05-31	11.83	11.87	11.57	11.76	422000
2007-06-01	11.86	11.90	11.63	11.76	694330
2007-06-04	11.69	11.87	11.64	11.76	313400
2007-06-05	11.77	11.77	11.43	11.53	252270
2007-06-06	11.39	11.54	11.25	11.45	182800
2007-06-07	11.55	11.55	11.18	11.45	616600
2007-06-08	11.50	11.68	11.29	11.64	233700
2007-06-11	11.64	11.64	11.32	11.39	199300
2007-06-12	11.30	11.43	11.15	11.22	254000
2007-06-13	11.29	11.39	11.15	11.29	234600
2007-06-14	11.47	11.84	11.46	11.67	572300
2007-06-15	11.97	11.97	11.80	11.86	561800
2007-06-18	11.93	11.93	11.62	11.64	363900
2007-06-19	11.70	12.30	11.55	12.30	579200
2007-06-20	12.30	12.30	11.82	12.06	1044800
2007-06-21	11.99	12.12	11.82	11.99	786700
2007-06-22	12.00	12.03	11.48	11.67	636500
2007-06-25	11.67	11.74	11.53	11.55	579200
2007-06-26	11.94	12.00	11.56	11.58	334800
2007-06-27	11.50	12.00	11.40	11.90	382900
2007-06-28	11.91	11.98	11.69	11.80	347700
2007-06-29	11.82	11.89	11.45	11.46	403300
2007-07-02	11.49	11.67	11.36	11.54	466000
2007-07-03	11.81	11.81	11.44	11.44	251800
2007-07-05	11.50	11.62	11.27	11.42	291800
2007-07-06	11.70	11.70	11.42	11.49	244900
2007-07-09	11.49	11.64	11.28	11.60	464600
2007-07-10	11.50	11.60	11.34	11.34	212200
2007-07-11	11.43	11.63	11.38	11.45	259000
2007-07-12	11.69	11.97	11.49	11.79	408600
2007-07-13	11.82	11.82	11.61	11.74	199400
2007-07-16	11.75	11.96	11.59	11.63	234600
2007-07-17	11.61	11.66	11.51	11.56	211400
2007-07-18	11.45	11.65	11.18	11.25	292000
2007-07-19	11.40	11.45	11.16	11.24	222400
2007-07-20	11.22	11.22	10.90	10.99	385700
2007-07-23	11.07	11.18	10.90	10.94	245300
2007-07-24	10.90	10.90	10.65	10.68	1389900
2007-07-25	10.72	10.75	10.40	10.66	693700
2007-07-26	10.50	10.51	10.10	10.39	545100
2007-07-27	10.44	10.57	10.23	10.29	427500
2007-07-30	10.68	10.68	9.96	10.01	534200
2007-07-31	10.35	10.47	9.98	10.01	643600
2007-08-01	10.07	10.41	9.81	10.18	514100
2007-08-02	10.27	10.35	10.04	10.15	529200
2007-08-03	10.18	10.21	9.74	9.76	570100
2007-08-06	11.70	11.70	9.69	10.12	571800
2007-08-07	10.14	10.19	9.99	10.12	628400
2007-08-08	10.24	10.24	9.65	9.93	782000
2007-08-09	9.95	10.10	9.42	9.45	998900
2007-08-10	9.65	10.55	9.53	10.47	944400
2007-08-13	11.00	11.20	9.46	9.53	426100
2007-08-14	10.05	10.05	9.56	9.60	566100
2007-08-15	9.75	10.01	8.55	8.65	1428800
2007-08-16	8.65	9.37	8.29	9.37	1644800
2007-08-17	9.37	10.68	7.65	9.55	622500
2007-08-20	9.78	9.81	9.25	9.74	455000
2007-08-21	9.92	9.99	9.47	9.82	530700
2007-08-22	9.98	9.98	9.77	9.95	245100
2007-08-23	10.24	10.25	9.60	9.79	345500
2007-08-24	9.76	10.03	9.64	9.97	365300
2007-08-27	9.90	9.96	9.61	9.68	281300
2007-08-28	9.68	9.74	9.31	9.36	314200
2007-08-29	9.46	9.77	9.41	9.72	257200
2007-08-30	9.62	9.67	9.46	9.60	417500
2007-08-31	9.81	9.84	9.52	9.64	299200
2007-09-04	9.63	9.96	9.57	9.96	299100
2007-09-05	9.80	10.05	9.78	10.03	302300
2007-09-06	10.02	10.35	9.91	10.25	467400
2007-09-07	10.06	10.32	10.00	10.26	431400
2007-09-10	10.33	10.33	9.60	9.80	700600
2007-09-11	9.87	9.88	9.55	9.85	322500
2007-09-12	9.85	9.94	9.60	9.68	217600
2007-09-13	9.74	9.79	9.57	9.74	300600
2007-09-14	9.86	9.96	9.30	9.72	492000
2007-09-17	9.67	9.72	9.20	9.23	304000
2007-09-18	9.29	9.48	8.91	9.43	594300
2007-09-19	9.54	9.70	9.34	9.48	291900
2007-09-20	9.50	9.60	9.32	9.50	239900
2007-09-21	9.68	9.68	8.91	9.02	581500
2007-09-24	9.14	9.18	8.64	8.74	633100
2007-09-25	8.64	8.69	8.00	8.03	1123100
2007-09-26	8.10	8.21	7.83	7.88	654500
2007-09-27	7.90	8.00	7.65	7.70	716100
2007-09-28	7.70	7.74	7.30	7.38	1190400
2007-10-01	7.50	7.91	7.40	7.76	1588400
2007-10-02	7.98	8.14	7.80	7.90	972800
2007-10-03	7.82	8.20	7.76	8.08	977800
2007-10-04	8.20	8.20	7.61	7.64	574100
2007-10-05	7.90	7.95	7.70	7.80	678500
2007-10-08	7.89	7.95	7.71	7.76	389200
2007-10-09	7.90	7.95	7.65	7.82	536000
2007-10-10	7.85	7.90	7.65	7.69	493600
2007-10-11	7.74	7.82	7.56	7.57	524200
2007-10-12	7.66	7.75	7.41	7.53	409200
2007-10-15	7.53	7.62	7.27	7.31	544900
2007-10-16	7.30	7.44	7.20	7.22	661200
2007-10-17	7.32	7.62	7.20	7.30	748900
2007-10-18	7.30	7.34	7.10	7.27	509100
2007-10-19	7.27	7.37	6.94	6.94	449300
2007-10-22	7.04	7.28	7.02	7.21	414800
2007-10-23	7.47	7.47	7.06	7.23	455500
2007-10-24	7.14	7.27	7.02	7.15	358000
2007-10-25	7.19	7.40	7.00	7.14	345400
2007-10-26	7.16	7.27	7.00	7.04	370900
2007-10-29	7.06	7.15	6.81	6.97	457300
2007-10-30	6.95	7.33	6.90	7.23	845600
2007-10-31	7.30	7.89	7.17	7.89	1153700
2007-11-01	7.60	7.65	7.05	7.53	941500
2007-11-02	7.65	7.66	7.09	7.49	483300
2007-11-05	7.40	7.57	7.16	7.21	288100
2007-11-06	7.28	7.46	7.14	7.38	298100
2007-11-07	7.28	7.63	7.16	7.17	641700
2007-11-08	7.33	7.53	7.12	7.34	405200
2007-11-09	7.25	7.34	6.96	7.08	439800
2007-11-12	6.98	7.30	6.95	7.18	311700
2007-11-13	7.27	7.40	7.15	7.40	445700
2007-11-14	7.00	7.16	6.75	7.12	760301
2007-11-15	7.10	7.22	7.01	7.22	356401
2007-11-16	7.25	7.36	7.01	7.16	382800
2007-11-19	7.07	7.19	7.01	7.10	422600
2007-11-20	7.07	7.17	6.53	6.92	664900
2007-11-21	6.89	6.94	6.60	6.62	436980
2007-11-23	6.71	6.71	6.41	6.42	227700
2007-11-26	6.42	6.50	6.09	6.17	532400
2007-11-27	6.15	6.24	5.72	5.93	725300
2007-11-28	5.92	6.03	5.83	6.00	387018
2007-11-29	6.06	6.11	5.60	5.73	461900
2007-11-30	5.82	6.05	5.46	5.46	523100
2007-12-03	5.45	5.83	5.31	5.56	670950
2007-12-04	5.52	5.94	5.52	5.72	580000
2007-12-05	5.80	6.10	5.80	6.07	339000
2007-12-06	6.07	6.45	5.96	6.45	387500
2007-12-07	6.45	6.95	6.45	6.48	816100
2007-12-10	6.51	6.73	6.50	6.68	496400
2007-12-11	6.73	6.90	6.64	6.82	363000
2007-12-12	7.00	7.34	6.92	7.09	428301
2007-12-13	7.00	7.26	6.74	7.18	376848
2007-12-14	7.02	7.12	6.77	6.94	376101
2007-12-17	6.94	7.02	6.84	6.93	292700
2007-12-18	6.90	7.35	6.90	7.33	353100
2007-12-19	7.50	7.50	7.28	7.41	350400
2007-12-20	7.48	7.68	7.15	7.67	621275
2007-12-21	7.79	9.02	7.79	8.38	1337580
2007-12-24	8.50	8.90	8.33	8.42	310310
2007-12-26	8.48	8.66	8.20	8.60	300876
2007-12-27	8.50	8.71	8.12	8.44	373173
2007-12-28	8.44	8.58	8.33	8.33	301519
2007-12-31	8.16	8.49	7.75	7.93	463937
2008-01-02	7.90	8.63	7.81	8.58	476800
2008-01-03	8.57	8.88	8.57	8.86	902829
2008-01-04	8.88	8.99	8.61	8.99	616828
2008-01-07	8.98	9.00	8.70	8.92	494663
2008-01-08	8.94	9.19	8.75	8.84	633647
2008-01-09	8.80	8.80	6.37	7.43	917832
2008-01-10	7.33	7.58	7.01	7.35	319962
2008-01-11	7.21	7.68	6.90	7.21	249242
2008-01-14	7.27	7.44	6.61	6.96	319910
2008-01-15	6.85	6.85	6.06	6.22	376090
2008-01-16	6.22	6.78	6.02	6.40	372574
2008-01-17	6.44	6.88	6.33	6.88	322530
2008-01-18	6.92	7.49	6.31	6.39	340990
2008-01-22	6.20	6.78	6.10	6.73	524109
2008-01-23	6.54	7.50	6.50	7.24	528574
2008-01-24	7.25	7.89	7.03	7.42	380181
2008-01-25	7.46	8.02	7.30	7.32	472459
2008-01-28	7.26	7.69	7.03	7.69	293241
2008-01-29	7.70	7.99	7.58	7.88	1089614
2008-01-30	7.93	7.93	7.33	7.44	398801
2008-01-31	7.25	7.71	7.25	7.57	723515
2008-02-01	7.61	8.80	7.58	8.73	770232
2008-02-04	8.64	9.05	8.47	8.88	543474
2008-02-05	8.81	8.81	8.32	8.47	386824
2008-02-06	8.41	8.66	8.00	8.22	339150
2008-02-07	8.16	8.55	7.92	8.37	420331
2008-02-08	8.32	8.64	8.17	8.32	205992
2008-02-11	8.31	8.65	8.23	8.39	232008
2008-02-12	8.43	8.56	8.18	8.40	343294
2008-02-13	8.47	8.76	8.38	8.63	404431
2008-02-14	8.63	8.71	8.40	8.57	314973
2008-02-15	8.48	8.52	8.00	8.32	314771
2008-02-19	8.31	8.67	8.00	8.17	352670
2008-02-20	8.00	8.78	8.00	8.56	570579
2008-02-21	8.71	8.86	8.55	8.81	499217
2008-02-22	8.81	9.18	8.72	9.13	564187
2008-02-25	9.14	9.14	8.71	9.07	427497
2008-02-26	8.91	9.25	8.91	8.95	395692
2008-02-27	8.85	9.30	8.82	9.27	467570
2008-02-28	9.18	9.18	8.76	8.84	227500
2008-02-29	8.72	8.84	8.37	8.43	469787
2008-03-03	8.40	8.69	8.16	8.38	773170
2008-03-04	8.31	8.66	8.31	8.48	519600
2008-03-05	8.57	8.65	8.40	8.45	511763
2008-03-06	8.36	8.63	8.30	8.30	465261
2008-03-07	8.20	8.50	8.08	8.30	346096
2008-03-10	8.30	8.30	8.01	8.05	397508
2008-03-11	8.01	8.37	7.84	7.98	657428
2008-03-12	7.94	8.15	7.80	7.93	541741
2008-03-13	7.80	8.46	7.70	8.46	582037
2008-03-14	8.42	8.50	7.88	8.47	451069
2008-03-17	8.15	8.46	8.06	8.25	313224
2008-03-18	8.37	8.62	8.34	8.60	698373
2008-03-19	8.68	8.68	8.47	8.50	833929
2008-03-20	8.58	9.28	8.17	8.71	1143050
2008-03-24	8.71	8.95	8.54	8.91	848831
2008-03-25	8.83	9.07	8.64	9.07	247100
2008-03-26	9.00	9.07	8.43	9.07	343956
2008-03-27	8.92	8.92	8.40	8.56	893432
2008-03-28	8.56	8.65	8.10	8.11	808107
2008-03-31	8.10	8.56	8.05	8.34	559545
2008-04-01	8.30	8.70	8.12	8.69	581309
2008-04-02	8.64	8.89	8.54	8.85	216723
2008-04-03	8.75	8.76	8.28	8.30	373804
2008-04-04	8.29	8.59	7.95	8.10	924107
2008-04-07	8.14	8.30	7.94	7.96	393085
2008-04-08	7.88	8.11	7.70	7.76	552782
2008-04-09	7.75	7.85	7.39	7.44	413300
2008-04-10	7.42	7.63	7.35	7.41	483808
2008-04-11	7.34	7.90	7.18	7.25	595480
2008-04-14	7.23	7.44	7.15	7.30	219624
2008-04-15	7.30	7.56	7.08	7.18	240356
2008-04-16	7.20	7.52	7.15	7.44	209598
2008-04-17	7.37	7.54	7.25	7.34	141231
2008-04-18	7.49	7.71	7.41	7.52	264987
2008-04-21	7.44	7.53	7.30	7.33	171406
2008-04-22	7.25	7.30	6.82	6.94	428495
2008-04-23	6.98	6.99	6.62	6.81	883850
2008-04-24	6.83	7.11	6.75	6.97	414228
2008-04-25	6.96	7.25	6.68	6.91	206467
2008-04-28	6.84	7.02	6.82	6.94	139846
2008-04-29	6.92	6.92	6.58	6.64	354281
2008-04-30	6.61	6.78	6.31	6.37	746008
2008-05-01	6.35	6.80	6.34	6.74	365028
2008-05-02	6.81	6.87	6.52	6.70	297797
2008-05-05	6.65	6.89	6.52	6.67	213181
2008-05-06	6.60	6.78	6.11	6.28	3338303
2008-05-07	6.28	6.40	6.06	6.14	338597
2008-05-08	6.14	6.22	5.87	5.96	376691
2008-05-09	5.91	6.51	5.84	6.41	573845
2008-05-12	6.40	6.40	6.24	6.33	185667
2008-05-13	6.30	6.40	6.22	6.29	156763
2008-05-14	6.24	6.52	6.22	6.42	250115
2008-05-15	6.38	6.51	6.25	6.42	202649
2008-05-16	6.60	6.60	6.25	6.35	239999
2008-05-19	6.34	6.49	6.26	6.37	245178
2008-05-20	6.32	6.42	6.18	6.29	218951
2008-05-21	6.30	6.41	6.25	6.28	222691
2008-05-22	6.27	6.41	6.25	6.37	270388
2008-05-23	6.33	6.36	6.25	6.25	199024
2008-05-27	6.25	6.40	6.25	6.33	174528
2008-05-28	6.37	6.40	6.25	6.29	141567
2008-05-29	6.32	6.43	6.26	6.40	230722
2008-05-30	6.34	6.40	6.23	6.35	416376
2008-06-02	6.50	6.55	6.26	6.28	371306
2008-06-03	6.28	6.45	6.25	6.41	271510
2008-06-04	6.36	6.63	6.36	6.54	248145
2008-06-05	6.52	6.70	6.47	6.58	191776
2008-06-06	6.63	6.63	6.32	6.36	194057
2008-06-09	6.31	6.42	6.25	6.31	295728
2008-06-10	6.25	6.49	6.25	6.40	190586
2008-06-11	6.32	6.39	6.19	6.25	472739
2008-06-12	6.28	6.39	6.09	6.19	226276
2008-06-13	6.21	6.30	6.18	6.23	236101
2008-06-16	6.06	6.75	6.04	6.69	455134
2008-06-17	6.31	7.21	6.25	6.84	881048
2008-06-18	6.82	7.54	6.76	7.45	513789
2008-06-19	7.43	7.62	7.29	7.60	352641
2008-06-20	7.56	7.70	7.16	7.45	778739
2008-06-23	7.45	7.61	7.31	7.43	374010
2008-06-24	7.34	7.69	7.21	7.34	548022
2008-06-25	7.33	7.93	7.27	7.71	268300
2008-06-26	7.59	7.70	7.51	7.65	458007
2008-06-27	7.65	7.71	7.51	7.64	722719
2008-06-30	7.65	7.86	7.19	7.65	734538
2008-07-01	7.55	7.61	7.31	7.56	848943
2008-07-02	7.52	7.58	7.22	7.43	574488
2008-07-03	7.43	7.49	6.72	7.08	337741
2008-07-07	7.10	7.11	6.29	6.44	421560
2008-07-08	6.47	6.90	6.26	6.90	380195
2008-07-09	6.85	6.85	6.26	6.35	287485
2008-07-10	6.37	6.58	6.19	6.36	191631
2008-07-11	6.23	6.55	6.11	6.48	296723
2008-07-14	6.44	6.67	6.16	6.26	203941
2008-07-15	6.20	6.40	5.96	6.14	328467
2008-07-16	6.11	6.86	6.05	6.86	278361
2008-07-17	6.88	7.26	6.81	7.25	329062
2008-07-18	7.26	7.27	6.84	7.03	211567
2008-07-21	7.04	7.27	6.95	7.17	133316
2008-07-22	7.01	7.38	6.85	7.38	278214
2008-07-23	7.38	7.80	7.21	7.61	290855
2008-07-24	7.61	7.70	7.14	7.19	196784
2008-07-25	7.25	7.65	7.11	7.60	170580
2008-07-28	7.51	7.55	6.82	6.84	243307
2008-07-29	6.85	7.60	6.81	7.35	234288
2008-07-30	7.37	7.50	7.22	7.39	188314
2008-07-31	7.23	7.55	7.15	7.38	232964
2008-08-01	7.38	7.54	7.13	7.47	131643
2008-08-04	7.45	7.45	6.80	7.13	191089
2008-08-05	7.22	7.73	7.13	7.65	203018
2008-08-06	7.60	8.08	7.26	8.01	239910
2008-08-07	7.85	7.90	7.56	7.81	233005
2008-08-08	7.75	8.14	7.52	8.02	239906
2008-08-11	7.94	8.52	7.85	8.41	494638
2008-08-12	8.32	8.50	8.10	8.47	215201
2008-08-13	8.54	8.82	8.39	8.64	295553
2008-08-14	8.59	8.59	7.95	8.50	278599
2008-08-15	8.72	8.72	7.95	8.32	276862
2008-08-18	8.34	8.39	7.69	7.71	191460
2008-08-19	7.63	7.73	7.29	7.41	305696
2008-08-20	7.73	7.81	7.29	7.43	378677
2008-08-21	7.36	7.45	7.15	7.26	140530
2008-08-22	7.28	7.57	7.15	7.38	221483
2008-08-25	7.36	7.47	7.15	7.32	140978
2008-08-26	7.29	7.43	7.17	7.35	366579
2008-08-27	7.29	7.52	7.20	7.48	148038
2008-08-28	7.45	7.73	7.24	7.73	123995
2008-08-29	7.66	7.72	7.39	7.57	191711
2008-09-02	7.72	7.99	7.52	7.66	157380
2008-09-03	7.60	8.24	7.47	8.14	161513
2008-09-04	7.92	7.94	7.48	7.63	367889
2008-09-05	7.54	7.84	7.50	7.80	223966
2008-09-08	8.50	9.16	8.14	9.06	798308
2008-09-09	8.95	10.00	8.88	9.32	1954153
2008-09-10	9.38	9.56	9.16	9.51	479097
2008-09-11	9.35	9.72	9.18	9.64	206331
2008-09-12	9.43	9.58	9.18	9.54	209348
2008-09-15	9.27	9.59	9.04	9.09	175392
2008-09-16	8.65	9.65	8.64	9.65	278268
2008-09-17	9.32	9.48	9.07	9.13	345837
2008-09-18	9.43	11.00	9.39	11.00	791174
2008-09-19	10.51	11.76	10.34	11.29	1557040
2008-09-22	11.08	11.18	9.82	10.22	478967
2008-09-23	10.16	10.38	9.81	10.20	426228
2008-09-24	10.07	10.16	9.50	9.97	555241
2008-09-25	10.09	10.35	9.82	10.24	520934
2008-09-26	10.06	10.20	9.64	10.18	738463
2008-09-29	10.03	10.24	9.75	10.05	433131
2008-09-30	10.28	10.44	9.22	9.32	669428
2008-10-01	8.87	9.19	8.67	9.00	681017
2008-10-02	8.95	9.11	8.60	8.64	256269
2008-10-03	8.77	9.06	8.42	8.53	329668
2008-10-06	8.28	8.98	8.10	8.36	866612
2008-10-07	8.30	8.60	8.11	8.17	465865
2008-10-08	8.17	8.56	7.85	7.97	576145
2008-10-09	8.00	8.09	6.83	7.01	443612
2008-10-10	6.41	7.59	6.36	7.41	679040
2008-10-13	7.84	8.55	7.32	8.55	389143
2008-10-14	8.50	8.50	6.99	7.01	439723
2008-10-15	6.84	6.98	6.35	6.36	290415
2008-10-16	6.31	6.89	5.90	6.80	516606
2008-10-17	6.50	7.03	6.20	6.54	274735
2008-10-20	6.59	6.72	5.96	6.00	380245
2008-10-21	5.89	6.12	5.85	5.92	333645
2008-10-22	5.75	5.76	5.15	5.21	375899
2008-10-23	5.25	5.56	4.82	5.15	336410
2008-10-24	4.75	4.89	4.50	4.61	469993
2008-10-27	4.62	4.70	3.92	3.93	525364
2008-10-28	4.04	4.68	3.87	4.56	627217
2008-10-29	4.60	4.72	4.21	4.35	423071
2008-10-30	4.44	4.72	4.27	4.72	331659
2008-10-31	4.69	5.78	4.51	5.78	686916
2008-11-03	5.68	5.74	5.19	5.28	417135
2008-11-04	5.34	5.67	5.01	5.46	556154
2008-11-05	5.30	5.42	5.00	5.18	381458
2008-11-06	5.11	5.33	4.85	5.03	267634
2008-11-07	5.09	5.12	4.67	4.71	365109
2008-11-10	4.80	4.89	4.23	4.45	413882
2008-11-11	4.39	5.16	4.28	5.05	333408
2008-11-12	4.91	5.25	4.78	4.81	316794
2008-11-13	4.84	5.13	4.29	5.13	603056
2008-11-14	5.12	5.20	4.75	4.83	282299
2008-11-17	4.79	4.94	4.44	4.46	277703
2008-11-18	4.84	4.95	4.19	4.95	412455
2008-11-19	4.04	4.49	2.71	3.16	1309292
2008-11-20	3.10	3.75	3.08	3.46	610663
2008-11-21	3.92	3.92	2.85	3.15	802530
2008-11-24	3.17	3.36	2.93	3.27	702186
2008-11-25	3.25	3.57	3.00	3.57	498642
2008-11-26	3.37	3.65	3.11	3.60	469035
2008-11-28	3.49	3.55	3.16	3.29	251297
2008-12-01	3.14	3.14	2.50	2.52	451333
2008-12-02	2.55	2.86	2.43	2.86	407059
2008-12-03	2.73	2.89	2.55	2.79	289031
2008-12-04	2.70	2.80	2.50	2.54	334020
2008-12-05	2.50	2.66	2.28	2.66	304030
2008-12-08	2.73	2.97	2.61	2.85	604611
2008-12-09	2.76	3.00	2.58	2.72	346500
2008-12-10	2.73	2.94	2.69	2.90	290933
2008-12-11	2.83	2.91	2.50	2.60	418638
2008-12-12	2.47	2.89	2.31	2.46	483938
2008-12-15	2.45	2.55	2.34	2.40	462171
2008-12-16	2.43	2.70	2.39	2.65	268429
2008-12-17	2.57	2.85	2.41	2.60	375656
2008-12-18	2.57	2.60	2.34	2.44	412219
2008-12-19	2.56	2.58	2.37	2.43	623461
2008-12-22	2.40	2.65	2.32	2.37	322015
2008-12-23	2.40	2.59	2.32	2.34	377662
2008-12-24	2.35	2.59	2.35	2.43	124248
2008-12-26	2.44	2.56	2.44	2.44	210920
2008-12-29	2.44	2.74	2.30	2.35	388162
2008-12-30	2.38	2.50	2.31	2.39	333708
2008-12-31	2.32	2.35	2.11	2.17	540273
2009-01-02	2.17	2.38	2.10	2.24	401508
2009-01-05	2.25	2.58	2.17	2.55	711281
2009-01-06	2.58	2.92	2.56	2.68	559862
2009-01-07	2.62	2.62	2.21	2.24	678252
2009-01-08	2.24	2.48	2.21	2.31	357554
2009-01-09	2.38	2.40	2.16	2.17	428189
2009-01-12	2.24	2.30	1.82	1.85	627501
2009-01-13	1.85	1.91	1.70	1.81	407577
2009-01-14	1.78	2.00	1.68	1.77	669811
2009-01-15	1.76	1.80	1.51	1.66	425724
2009-01-16	1.73	1.84	1.58	1.65	347972
2009-01-20	1.61	1.64	1.49	1.49	284639
2009-01-21	1.50	1.51	1.41	1.42	308964
2009-01-22	1.42	1.42	1.27	1.30	293871
2009-01-23	1.32	1.37	1.20	1.21	307027
2009-01-26	1.22	1.32	1.17	1.17	323950
2009-01-27	1.20	1.21	1.09	1.15	412858
2009-01-28	1.24	1.28	1.18	1.22	532892
2009-01-29	1.16	1.30	1.10	1.11	541908
2009-01-30	1.18	1.18	0.95	0.97	631134
2009-02-02	1.01	1.01	0.92	0.92	1238126
2009-02-03	0.94	0.97	0.88	0.88	665969
2009-02-04	0.92	0.97	0.79	0.81	348909
2009-02-05	0.81	0.90	0.81	0.89	262502
2009-02-06	0.92	1.09	0.90	0.92	609119
2009-02-09	0.94	0.94	0.84	0.84	456447
2009-02-10	0.85	0.88	0.70	0.75	1404903
2009-02-11	0.81	0.84	0.78	0.82	388800
2009-02-12	0.81	0.87	0.81	0.83	242953
2009-02-13	0.84	1.01	0.84	0.95	697145
2009-02-17	1.00	1.00	0.92	0.92	369172
2009-02-18	0.95	1.13	0.95	0.95	1738770
2009-02-19	1.01	1.25	0.97	1.01	876794
2009-02-20	1.00	1.12	1.00	1.05	504122
2009-02-23	1.17	1.19	1.01	1.02	478990
2009-02-24	1.11	1.11	1.00	1.03	624814
2009-02-25	1.03	1.03	0.91	0.97	588534
2009-02-26	0.98	1.02	0.93	0.93	495298
2009-02-27	1.00	1.06	0.90	0.90	392548
2009-03-02	0.90	0.91	0.81	0.84	391956
2009-03-03	0.87	0.87	0.70	0.75	744869
2009-03-04	0.77	0.86	0.74	0.78	572259
2009-03-05	0.76	0.76	0.53	0.60	1118020
2009-03-06	0.70	0.70	0.54	0.60	1111500
2009-03-09	0.68	0.70	0.61	0.68	552891
2009-03-10	0.71	0.80	0.71	0.78	431999
2009-03-11	0.79	0.86	0.78	0.86	211594
2009-03-12	0.86	1.01	0.83	1.01	426584
2009-03-13	1.00	1.01	0.90	0.95	219752
2009-03-16	1.00	1.08	0.98	1.07	376105
2009-03-17	1.08	1.08	0.93	1.05	275199
2009-03-18	0.99	1.12	0.95	1.12	345495
2009-03-19	1.15	1.15	1.00	1.07	278593
2009-03-20	1.09	1.11	1.01	1.10	617736
2009-03-23	1.16	1.25	1.10	1.25	470105
2009-03-24	1.29	1.29	1.16	1.20	328452
2009-03-25	1.24	1.41	1.17	1.32	507597
2009-03-26	1.34	1.55	1.33	1.55	377347
2009-03-27	1.55	1.55	1.25	1.30	397139
2009-03-30	1.29	1.29	1.07	1.23	473384
2009-03-31	1.23	1.34	1.16	1.25	389440
2009-04-01	1.23	1.40	1.16	1.40	225144
2009-04-02	1.44	1.65	1.44	1.53	473693
2009-04-03	1.53	1.61	1.42	1.61	158822
2009-04-06	1.59	1.65	1.49	1.49	272769
2009-04-07	1.45	1.51	1.40	1.43	195274
2009-04-08	1.36	1.42	1.29	1.30	540504
2009-04-09	1.30	1.70	1.30	1.70	373029
2009-04-13	1.67	2.15	1.65	2.08	557068
2009-04-14	2.05	2.16	1.90	1.99	468723
2009-04-15	1.92	2.00	1.80	1.82	288105
2009-04-16	1.85	1.92	1.80	1.89	852573
2009-04-17	1.90	2.00	1.87	1.91	390218
2009-04-20	1.91	1.91	1.75	1.82	375015
2009-04-21	1.80	1.92	1.77	1.90	216884
2009-04-22	1.85	2.05	1.83	2.05	470140
2009-04-23	2.05	2.08	1.92	2.02	344548
2009-04-24	2.11	2.23	2.03	2.17	452622
2009-04-27	2.28	2.58	2.25	2.34	716424
2009-04-28	2.32	2.33	2.25	2.30	198233
2009-04-29	2.31	2.60	2.28	2.58	493480
2009-04-30	2.60	2.86	2.55	2.66	595942
2009-05-01	2.65	2.88	2.62	2.85	261357
2009-05-04	2.71	3.04	2.71	3.02	345636
2009-05-05	3.06	3.28	2.94	3.15	358429
2009-05-06	3.19	3.42	3.04	3.42	390434
2009-05-07	3.47	3.65	2.57	2.72	1143918
2009-05-08	2.77	2.94	2.60	2.86	622465
2009-05-11	2.78	2.86	2.54	2.60	977222
2009-05-12	2.68	2.76	2.13	2.32	989508
2009-05-13	2.20	2.25	1.92	1.93	749535
2009-05-14	1.90	2.19	1.85	2.03	758328
2009-05-15	2.02	2.08	1.81	1.99	637693
2009-05-18	2.01	2.06	1.90	1.93	544265
2009-05-19	1.95	2.06	1.95	1.99	555365
2009-05-20	2.05	2.18	1.96	1.98	438462
2009-05-21	1.95	2.02	1.90	1.91	305942
2009-05-22	1.98	1.99	1.90	1.96	197044
2009-05-26	2.02	2.15	1.98	2.15	483065
2009-05-27	2.15	2.15	1.96	1.97	439759
2009-05-28	1.97	2.03	1.84	1.85	484608
2009-05-29	1.92	1.95	1.81	1.87	720950
2009-06-01	1.94	2.31	1.89	2.20	897373
2009-06-02	2.19	2.24	2.07	2.18	389392
2009-06-03	2.30	3.18	2.26	3.03	2210713
2009-06-04	3.19	3.20	2.88	3.12	1268336
2009-06-05	3.17	3.27	3.08	3.19	588009
2009-06-08	3.26	3.26	2.92	3.14	419026
2009-06-09	3.16	3.47	3.06	3.40	857789
2009-06-10	3.53	3.80	3.50	3.58	1365514
2009-06-11	3.71	3.77	3.60	3.63	666782
2009-06-12	3.66	3.74	3.41	3.66	677994
2009-06-15	3.70	3.70	3.45	3.64	922600
2009-06-16	4.63	4.63	4.04	4.35	4040608
2009-06-17	4.25	4.39	3.61	4.32	1179811
2009-06-18	4.30	4.35	3.90	3.93	708325
2009-06-19	3.99	4.18	3.89	4.03	1131522
2009-06-22	4.10	4.12	3.94	4.03	664406
2009-06-23	4.04	4.87	4.04	4.78	2479581
2009-06-24	4.79	4.89	4.14	4.25	1622872
2009-06-25	4.13	4.64	4.13	4.64	761564
2009-06-26	4.58	4.93	4.54	4.93	1224759
2009-06-29	4.99	4.99	4.57	4.79	704445
2009-06-30	4.77	4.94	4.70	4.72	643400
2009-07-01	4.68	5.06	4.68	5.05	939140
2009-07-02	4.92	5.00	4.70	4.82	681465
2009-07-06	4.80	4.99	4.73	4.96	892887
2009-07-07	4.96	5.10	4.81	4.94	674245
2009-07-08	4.90	4.93	4.30	4.37	814873
2009-07-09	4.42	4.76	4.42	4.58	411569
2009-07-10	4.54	4.88	4.44	4.82	500922
2009-07-13	4.91	5.28	4.78	5.23	754472
2009-07-14	5.21	5.95	5.18	5.80	1317336
2009-07-15	5.86	6.00	5.76	6.00	654118
2009-07-16	5.97	5.97	5.62	5.89	741961
2009-07-17	5.91	5.95	5.60	5.76	685048
2009-07-20	5.81	6.33	5.77	6.33	1053152
2009-07-21	6.38	6.49	6.21	6.45	864684
2009-07-22	6.21	6.28	5.77	5.94	1191635
2009-07-23	5.95	6.50	5.95	6.44	844869
2009-07-24	6.35	6.60	6.21	6.59	491400
2009-07-27	6.65	6.65	6.35	6.53	478452
2009-07-28	6.50	6.56	6.28	6.44	330712
2009-07-29	6.38	6.48	6.11	6.26	691784
2009-07-30	6.38	6.69	6.31	6.47	615564
2009-07-31	6.43	6.83	6.43	6.77	702206
2009-08-03	6.86	7.13	6.80	7.08	488925
2009-08-04	7.07	7.85	7.05	7.78	881207
2009-08-05	7.64	8.05	7.39	7.60	825026
2009-08-06	7.66	7.78	7.11	7.40	455787
2009-08-07	7.50	7.92	7.38	7.75	649596
2009-08-10	7.71	7.86	7.50	7.61	325055
2009-08-11	7.55	7.63	7.01	7.30	507835
2009-08-12	7.24	7.59	6.70	7.22	1138151
2009-08-13	7.29	7.45	6.89	7.30	636416
2009-08-14	7.30	7.30	7.04	7.21	413016
2009-08-17	7.00	7.00	6.73	6.96	580142
2009-08-18	7.03	7.75	6.97	7.41	1334441
2009-08-19	8.17	8.32	7.75	8.00	4060301
2009-08-20	8.00	8.64	8.00	8.42	1901634
2009-08-21	8.55	9.46	8.33	9.21	1334930
2009-08-24	9.10	9.60	9.02	9.26	1393609
2009-08-25	9.30	9.78	9.15	9.36	707150
2009-08-26	9.36	9.70	9.25	9.44	758212
2009-08-27	9.48	9.66	9.04	9.59	693489
2009-08-28	9.70	9.90	9.22	9.27	422304
2009-08-31	9.22	9.22	8.11	8.47	1931765
2009-09-01	8.42	9.02	8.14	8.20	1169398
2009-09-02	8.27	8.40	8.05	8.26	497246
2009-09-03	8.35	8.40	8.05	8.37	436290
2009-09-04	8.38	9.01	8.23	8.89	795739
2009-09-08	9.09	9.40	9.00	9.21	614509
2009-09-09	9.19	9.59	9.18	9.43	751898
2009-09-10	9.41	9.74	9.41	9.65	545823
2009-09-11	9.64	9.88	9.55	9.74	666388
2009-09-14	9.65	10.00	9.53	9.97	573415
2009-09-15	9.97	10.13	9.90	10.04	600036
2009-09-16	10.06	10.29	9.91	10.13	495152
2009-09-17	10.17	10.29	9.70	9.75	610811
2009-09-18	9.79	10.10	9.72	9.92	499465
2009-09-21	9.77	9.92	9.56	9.79	416679
2009-09-22	9.80	10.04	9.77	9.92	296921
2009-09-23	10.02	10.02	9.73	9.75	432121
2009-09-24	9.76	9.89	8.18	8.36	1915700
2009-09-25	8.38	8.79	8.18	8.49	458256
2009-09-28	8.53	9.00	8.41	8.83	673907
2009-09-29	8.86	9.17	8.68	8.86	349862
2009-09-30	8.78	9.04	8.46	8.65	663929
2009-10-01	8.61	8.65	7.59	7.62	923469
2009-10-02	7.51	8.14	7.23	7.97	924021
2009-10-05	8.05	8.47	7.91	8.37	526132
2009-10-06	8.47	8.79	8.23	8.63	1011063
2009-10-07	8.66	8.86	8.55	8.78	491253
2009-10-08	8.89	9.31	8.77	9.28	857948
2009-10-09	9.25	9.38	9.09	9.38	445864
2009-10-12	9.41	9.50	9.24	9.31	580916
2009-10-13	9.25	9.32	8.90	9.13	592058
2009-10-14	9.32	9.37	9.09	9.27	322677
2009-10-15	9.17	9.20	9.00	9.14	419736
2009-10-16	9.02	9.20	8.82	9.14	403486
2009-10-19	9.20	9.29	8.99	9.22	272332
2009-10-20	9.21	9.21	8.91	9.05	339045
2009-10-21	8.99	9.35	8.77	8.80	403990
2009-10-22	8.81	9.21	8.66	9.11	384876
2009-10-23	9.16	9.17	8.72	8.90	774776
2009-10-26	8.86	8.89	7.97	8.37	1024121
2009-10-27	8.34	8.50	7.77	8.09	1171982
2009-10-28	8.03	8.16	7.28	7.34	683624
2009-10-29	7.39	7.96	7.00	7.80	657477
2009-10-30	7.74	7.74	7.02	7.10	938293
2009-11-02	7.15	7.31	6.70	6.93	1041166
2009-11-03	6.88	7.04	6.57	6.98	572935
2009-11-04	7.04	7.14	6.74	6.78	499502
2009-11-05	6.82	7.15	6.82	7.04	668205
2009-11-06	6.92	7.20	6.90	7.17	340406
2009-11-09	7.25	7.34	7.20	7.31	242695
2009-11-10	7.33	7.35	6.94	7.10	612664
2009-11-11	7.21	7.31	7.03	7.14	301611
2009-11-12	7.13	7.24	7.03	7.11	512122
2009-11-13	7.17	7.19	6.94	7.04	384682
2009-11-16	7.14	7.45	7.11	7.38	804956
2009-11-17	7.37	7.54	6.99	7.18	1260341
2009-11-18	7.34	9.34	7.23	9.24	4218409
2009-11-19	8.93	9.17	8.65	9.00	1683290
2009-11-20	8.94	9.20	8.87	9.17	932995
2009-11-23	9.25	9.89	9.23	9.72	1336216
2009-11-24	9.58	9.67	9.29	9.53	715827
2009-11-25	9.49	9.80	9.45	9.56	445972
2009-11-27	9.14	9.74	9.12	9.62	431804
2009-11-30	9.66	9.66	9.12	9.55	607197
2009-12-01	9.65	9.76	9.37	9.57	542158
2009-12-02	9.60	9.82	9.43	9.56	348355
2009-12-03	9.63	9.95	9.53	9.59	599830
2009-12-04	9.84	9.95	9.61	9.89	482210
2009-12-07	9.87	10.00	9.69	10.00	623703
2009-12-08	9.88	10.23	9.72	10.11	1429599
2009-12-09	10.17	10.17	9.53	9.87	742182
2009-12-10	9.90	10.12	9.70	9.89	464334
2009-12-11	9.93	10.28	9.84	10.24	503533
2009-12-14	10.20	10.64	10.11	10.63	704794
2009-12-15	10.67	11.00	10.43	10.81	805465
2009-12-16	10.98	11.07	10.72	10.73	643623
2009-12-17	10.60	10.61	9.77	9.99	683133
2009-12-18	10.05	10.09	9.54	9.62	1001174
2009-12-21	9.80	9.89	9.56	9.84	471842
2009-12-22	9.84	10.15	9.81	10.11	340664
2009-12-23	10.15	10.51	10.08	10.48	271308
2009-12-24	10.52	10.65	10.28	10.63	235258
2009-12-28	10.78	10.83	10.22	10.32	216921
2009-12-29	10.31	10.36	10.07	10.07	164401
2009-12-30	9.88	10.00	9.61	9.87	402350
2009-12-31	9.89	10.01	9.51	9.53	327323
2010-01-04	9.81	9.99	9.65	9.86	317873
2010-01-05	9.95	9.95	9.69	9.87	349652
2010-01-06	9.78	10.09	9.73	9.95	485780
2010-01-07	9.98	10.21	9.67	9.81	320730
2010-01-08	9.74	10.10	9.74	9.93	390812
2010-01-11	10.06	10.06	9.22	9.26	689232
2010-01-12	9.29	9.48	9.18	9.32	393506
2010-01-13	9.40	9.97	9.39	9.90	670855
2010-01-14	9.93	10.73	9.93	10.62	846628
2010-01-15	10.63	10.77	10.19	10.65	840084
2010-01-19	10.59	11.36	10.59	11.25	839789
2010-01-20	11.02	11.47	10.93	11.42	673502
2010-01-21	11.49	11.56	11.03	11.32	818945
2010-01-22	11.27	11.63	11.09	11.35	658276
2010-01-25	11.53	11.54	10.99	11.22	545318
2010-01-26	11.19	11.28	10.99	11.05	432828
2010-01-27	11.10	11.14	10.70	11.01	429055
2010-01-28	10.99	11.10	10.52	10.64	381307
2010-01-29	10.74	10.76	10.01	10.15	464536
2010-02-01	10.24	10.30	10.01	10.25	314454
2010-02-02	10.25	10.60	10.16	10.46	761576
2010-02-03	10.46	10.54	10.15	10.32	282715
2010-02-04	10.23	10.26	9.55	9.58	550508
2010-02-05	9.59	9.68	9.04	9.30	547720
2010-02-08	9.29	9.80	9.09	9.36	478278
2010-02-09	9.53	9.79	9.25	9.66	466189
2010-02-10	9.63	9.79	9.46	9.73	602126
2010-02-11	9.78	10.28	9.61	10.27	375258
2010-02-12	10.14	10.96	10.08	10.91	760340
2010-02-16	11.03	11.71	11.02	11.64	1495627
2010-02-17	12.29	13.00	12.16	12.96	3563330
2010-02-18	12.71	13.55	12.63	13.52	1767664
2010-02-19	13.35	13.72	12.59	12.71	1321110
2010-02-22	12.90	12.90	12.51	12.82	483600
2010-02-23	12.75	12.84	12.25	12.39	580713
2010-02-24	12.42	12.62	12.30	12.35	349128
2010-02-25	12.24	12.24	11.89	11.97	766189
2010-02-26	12.02	12.73	11.97	12.61	669166
2010-03-01	12.76	13.56	12.64	13.52	817500
2010-03-02	13.65	14.21	13.57	13.98	1009053
2010-03-03	14.12	14.68	14.06	14.24	1299604
2010-03-04	14.30	14.41	13.72	14.02	833815
2010-03-05	14.45	14.49	13.98	14.05	1244246
2010-03-08	14.15	14.45	14.10	14.26	483203
2010-03-09	14.24	14.99	14.05	14.58	972788
2010-03-10	14.75	15.46	14.71	15.17	1485233
2010-03-11	15.15	15.17	14.61	14.93	1059783
2010-03-12	15.09	15.09	14.40	14.67	684550
2010-03-15	14.86	14.92	14.28	14.32	610065
2010-03-16	14.22	14.51	13.95	14.43	656866
2010-03-17	14.67	14.81	13.99	14.07	658663
2010-03-18	14.01	14.25	13.81	14.01	497211
2010-03-19	14.11	14.21	12.57	12.63	2065953
2010-03-22	12.59	13.66	12.26	13.56	1207200
2010-03-23	13.61	13.90	13.28	13.84	544622
2010-03-24	13.72	13.82	13.41	13.44	373751
2010-03-25	13.57	13.69	13.01	13.05	453495
2010-03-26	13.08	13.16	12.80	13.13	513258
2010-03-29	13.17	13.42	12.90	12.99	479971
2010-03-30	13.08	13.11	12.76	12.92	406158
2010-03-31	12.93	13.09	12.52	12.54	433071
2010-04-01	12.74	12.94	12.50	12.93	622602
2010-04-05	13.04	13.95	13.02	13.95	1101617
2010-04-06	14.08	14.17	13.81	13.97	573020
2010-04-07	14.00	14.00	13.21	13.28	1004776
2010-04-08	13.33	14.03	13.01	13.93	762133
2010-04-09	13.95	14.06	13.57	14.00	368693
2010-04-12	13.95	14.00	13.75	13.91	406793
2010-04-13	13.87	14.17	13.70	13.76	498616
2010-04-14	13.92	14.11	13.70	14.05	448588
2010-04-15	13.95	14.43	13.75	13.85	664412
2010-04-16	13.69	13.97	13.15	13.49	661727
2010-04-19	13.44	13.61	12.80	13.25	639511
2010-04-20	13.26	13.64	13.13	13.32	736234
2010-04-21	13.32	13.68	13.28	13.61	949055
2010-04-22	13.44	14.50	13.35	14.47	871896
2010-04-23	14.50	14.90	14.50	14.75	1141412
2010-04-26	14.77	14.93	14.43	14.53	813641
2010-04-27	14.51	14.51	13.72	14.00	557480
2010-04-28	14.27	14.37	13.85	13.94	756487
2010-04-29	14.05	14.12	13.42	14.01	652537
2010-04-30	13.97	14.02	13.00	13.04	886958
2010-05-03	13.14	13.49	13.14	13.45	511980
2010-05-04	13.01	13.24	12.60	12.78	722707
2010-05-05	12.60	12.97	12.12	12.62	555221
2010-05-06	12.51	13.01	9.25	12.16	1576853
2010-05-07	12.31	12.42	11.40	11.86	1298687
2010-05-10	12.88	13.12	12.49	12.65	783162
2010-05-11	12.45	13.10	12.28	12.65	623302
2010-05-12	12.75	13.24	12.54	13.02	646133
2010-05-13	12.99	13.33	12.55	12.75	299730
2010-05-14	12.61	12.68	12.10	12.66	664468
2010-05-17	12.75	12.97	12.01	12.42	545813
2010-05-18	12.62	12.64	12.05	12.07	614059
2010-05-19	11.79	12.34	11.62	11.94	840900
2010-05-20	11.52	11.85	11.13	11.18	881143
2010-05-21	10.80	12.10	10.76	11.56	978530
2010-05-24	11.41	11.69	11.27	11.34	399142
2010-05-25	10.95	11.39	10.58	11.31	798983
2010-05-26	11.48	11.90	11.36	11.39	550210
2010-05-27	11.87	12.15	11.59	12.15	378419
2010-05-28	12.07	12.07	11.70	11.87	629585
2010-06-01	11.68	12.10	11.34	11.42	802209
2010-06-02	11.47	11.66	11.10	11.58	947665
2010-06-03	11.46	11.88	11.32	11.82	760908
2010-06-04	11.31	11.40	10.66	10.80	1300905
2010-06-07	10.96	11.10	10.37	10.39	624946
2010-06-08	10.43	10.59	9.89	10.36	895535
2010-06-09	10.48	11.16	10.42	10.90	879618
2010-06-10	11.16	12.00	11.10	12.00	808709
2010-06-11	11.92	12.32	11.72	12.31	827211
2010-06-14	12.62	12.84	12.26	12.40	1549881
2010-06-15	11.01	11.19	10.12	10.32	3939954
2010-06-16	10.23	10.28	9.90	9.99	2473907
2010-06-17	9.98	10.10	9.53	9.61	1307128
2010-06-18	9.58	9.75	9.50	9.55	1394673
2010-06-21	9.73	9.76	9.26	9.27	1104268
2010-06-22	9.22	9.41	8.94	8.94	1205808
2010-06-23	8.89	8.93	8.41	8.53	1702963
2010-06-24	8.46	8.67	8.28	8.33	912072
2010-06-25	8.33	8.67	8.10	8.60	1632151
2010-06-28	8.45	8.64	8.32	8.35	952098
2010-06-29	8.00	8.19	7.44	7.52	1562612
2010-06-30	7.54	7.84	7.38	7.43	911579
2010-07-01	7.47	7.53	6.92	7.28	1399276
2010-07-02	7.35	7.38	6.89	6.96	906806
2010-07-06	7.06	7.19	6.44	6.48	1475203
2010-07-07	6.56	7.21	6.47	7.19	1191904
2010-07-08	7.35	7.49	7.23	7.49	1366109
2010-07-09	7.49	8.11	7.45	8.10	1147061
2010-07-12	8.08	8.28	7.60	7.81	882725
2010-07-13	8.05	8.30	7.98	8.17	1232040
2010-07-14	8.22	8.22	7.66	7.75	1023716
2010-07-15	7.75	7.97	7.33	7.45	882091
2010-07-16	7.38	7.38	7.15	7.20	1092719
2010-07-19	7.16	7.54	6.98	7.52	1010195
2010-07-20	7.31	7.92	7.15	7.88	939750
2010-07-21	7.94	8.05	7.75	7.80	1102744
2010-07-22	7.98	8.66	7.93	8.45	1287741
2010-07-23	8.34	8.75	8.20	8.65	737679
2010-07-26	8.60	9.00	8.50	9.00	737754
2010-07-27	9.10	9.15	8.64	8.75	616032
2010-07-28	8.69	8.72	8.39	8.42	716941
2010-07-29	8.57	8.70	8.28	8.52	527065
2010-07-30	8.34	8.65	8.11	8.56	763810
2010-08-02	8.81	8.92	8.60	8.77	600652
2010-08-03	8.73	8.73	8.34	8.60	597175
2010-08-04	8.65	8.83	8.55	8.77	272155
2010-08-05	8.64	8.77	8.45	8.52	311467
2010-08-06	7.80	8.38	7.58	8.20	1040986
2010-08-09	8.27	8.33	7.93	8.01	1173246
2010-08-10	7.88	7.91	7.68	7.70	686953
2010-08-11	7.59	7.59	7.14	7.19	802704
2010-08-12	7.02	7.23	7.00	7.12	808271
2010-08-13	7.15	7.18	7.01	7.11	441097
2010-08-16	7.03	7.27	7.00	7.15	504942
2010-08-17	7.28	7.55	7.13	7.52	955940
2010-08-18	7.20	7.98	7.10	7.65	1627873
2010-08-19	7.60	7.60	7.09	7.13	1332263
2010-08-20	7.08	7.17	6.91	7.00	724852
2010-08-23	7.06	7.19	6.72	6.75	720646
2010-08-24	6.54	6.84	6.47	6.52	854794
2010-08-25	6.61	6.99	6.61	6.97	1228337
2010-08-26	7.11	7.24	6.64	6.65	1040178
2010-08-27	6.78	6.90	6.55	6.89	630963
2010-08-30	6.87	6.90	6.64	6.66	675571
2010-08-31	6.63	6.91	6.58	6.70	590493
2010-09-01	6.87	7.11	6.73	7.08	690841
2010-09-02	7.14	7.76	7.09	7.72	1181981
2010-09-03	7.90	8.01	7.55	7.81	664406
2010-09-07	7.73	7.80	7.30	7.35	743679
2010-09-08	7.39	7.52	7.25	7.33	348222
2010-09-09	7.52	7.61	7.30	7.44	627208
2010-09-10	7.46	7.63	7.42	7.53	358811
2010-09-13	7.63	7.80	7.63	7.75	480387
2010-09-14	7.68	7.69	7.50	7.55	395311
2010-09-15	7.52	7.55	7.40	7.52	310922
2010-09-16	7.50	7.61	7.39	7.50	458245
2010-09-17	7.57	7.62	7.42	7.50	587781
2010-09-20	7.51	7.94	7.45	7.89	644618
2010-09-21	7.87	8.32	7.83	8.28	896046
2010-09-22	8.21	8.29	7.95	8.05	664647
2010-09-23	7.93	8.28	7.86	7.98	630448
2010-09-24	8.16	8.44	8.03	8.39	561636
2010-09-27	8.39	8.40	7.98	8.23	713883
2010-09-28	8.29	8.36	8.00	8.34	486359
2010-09-29	8.30	8.59	8.21	8.58	595637
2010-09-30	8.65	8.79	8.30	8.44	708436
2010-10-01	8.46	8.73	8.35	8.72	634285
2010-10-04	8.70	8.81	8.51	8.71	571076
2010-10-05	8.85	8.89	8.52	8.59	676703
2010-10-06	8.54	8.75	8.42	8.52	489980
2010-10-07	8.55	8.55	8.24	8.30	378722
2010-10-08	8.33	8.90	8.27	8.81	668620
2010-10-11	8.82	8.92	8.59	8.62	288623
2010-10-12	8.55	8.63	8.34	8.58	369326
2010-10-13	8.65	8.99	8.55	8.85	449057
2010-10-14	8.86	8.89	8.53	8.64	230440
2010-10-15	8.74	8.87	8.53	8.70	376886
2010-10-18	8.71	8.88	8.66	8.85	274274
2010-10-19	8.62	8.83	8.40	8.52	585124
2010-10-20	8.27	8.41	8.03	8.25	2098781
2010-10-21	8.06	8.34	7.90	8.08	1403098
2010-10-22	8.10	8.10	7.75	7.90	801923
2010-10-25	7.95	8.05	7.84	7.88	746738
2010-10-26	7.79	7.91	7.68	7.82	686154
2010-10-27	7.72	7.81	7.65	7.76	522548
2010-10-28	7.81	7.92	7.59	7.63	546577
2010-10-29	7.58	7.83	7.55	7.77	489890
2010-11-01	7.85	7.99	7.74	7.81	494742
2010-11-02	7.90	8.06	7.77	8.06	382639
2010-11-03	8.08	8.16	7.86	8.04	336973
2010-11-04	8.24	8.51	8.20	8.51	435393
2010-11-05	8.55	8.69	8.34	8.53	385635
2010-11-08	8.50	8.77	8.32	8.74	1113669
2010-11-09	8.62	8.62	8.12	8.19	1340702
2010-11-10	8.18	8.43	8.12	8.40	482937
2010-11-11	8.28	8.49	8.19	8.48	231345
2010-11-12	8.38	8.46	8.20	8.25	439977
2010-11-15	8.19	8.27	8.03	8.07	467713
2010-11-16	7.96	8.08	7.59	7.70	1012070
2010-11-17	7.70	7.80	7.52	7.72	353853
2010-11-18	7.88	8.23	7.83	8.11	599256
2010-11-19	8.01	8.07	7.85	8.02	408730
2010-11-22	7.98	8.16	7.79	8.12	297568
2010-11-23	7.79	7.79	7.28	7.45	2375710
2010-11-24	7.50	7.64	7.37	7.60	1999993
2010-11-26	7.49	7.72	7.49	7.62	315804
2010-11-29	7.53	7.62	7.42	7.54	619349
2010-11-30	7.40	7.69	7.37	7.53	756457
2010-12-01	7.74	8.04	7.67	7.98	630514
2010-12-02	8.01	8.33	7.98	8.27	475151
2010-12-03	8.22	8.37	8.09	8.34	276033
2010-12-06	8.29	8.55	8.24	8.49	257761
2010-12-07	8.64	8.81	8.53	8.79	519526
2010-12-08	8.79	8.81	8.51	8.52	427351
2010-12-09	8.60	8.69	8.47	8.51	296985
2010-12-10	8.57	8.66	8.30	8.63	962430
2010-12-13	8.69	8.77	8.63	8.63	273058
2010-12-14	8.63	8.63	8.30	8.36	716426
2010-12-15	8.31	8.43	8.18	8.25	587063
2010-12-16	8.30	8.65	8.15	8.64	503799
2010-12-17	8.68	8.79	8.42	8.77	955439
2010-12-20	8.83	9.38	8.78	9.33	728593
2010-12-21	9.40	9.41	9.13	9.24	513746
2010-12-22	9.25	9.35	9.17	9.24	340894
2010-12-23	9.27	9.32	9.19	9.28	238607
2010-12-27	9.38	9.40	9.21	9.40	292448
2010-12-28	9.40	9.40	9.17	9.26	304867
2010-12-29	9.28	9.28	8.96	9.13	268545
2010-12-30	9.14	9.14	8.99	9.04	261576
2010-12-31	9.02	9.05	8.82	9.02	345702
2011-01-03	9.12	9.50	9.08	9.45	571219
2011-01-04	9.44	9.47	9.18	9.39	595521
2011-01-05	9.35	9.44	9.20	9.33	266498
2011-01-06	9.29	9.35	9.12	9.17	294332
2011-01-07	9.17	9.25	8.82	9.18	441329
2011-01-10	9.07	9.13	8.82	8.91	428485
2011-01-11	8.96	9.02	8.68	8.75	346516
2011-01-12	8.83	8.89	8.75	8.86	197149
2011-01-13	8.85	8.97	8.68	8.75	195319
2011-01-14	8.73	8.90	8.71	8.89	261666
2011-01-18	8.90	8.90	8.70	8.82	303837
2011-01-19	8.80	8.84	8.40	8.46	693435
2011-01-20	8.40	8.48	8.27	8.35	311570
2011-01-21	8.46	8.55	8.20	8.21	282649
2011-01-24	8.23	8.37	8.17	8.18	320378
2011-01-25	8.26	8.61	8.23	8.41	900162
2011-01-26	8.48	8.63	8.24	8.55	535269
2011-01-27	8.56	8.56	8.29	8.43	473626
2011-01-28	8.41	8.43	8.08	8.18	589347
2011-01-31	8.18	8.38	8.12	8.32	370441
2011-02-01	8.40	8.50	8.33	8.40	442582
2011-02-02	8.34	8.36	8.11	8.20	378995
2011-02-03	8.16	8.19	7.77	7.85	989570
2011-02-04	7.87	8.00	7.84	7.87	382002
2011-02-07	7.91	8.22	7.89	8.20	322784
2011-02-08	8.18	8.22	8.02	8.18	450200
2011-02-09	8.17	8.27	8.07	8.26	358917
2011-02-10	8.20	8.29	8.09	8.16	375348
2011-02-11	8.12	8.32	8.08	8.27	261907
2011-02-14	8.31	8.49	8.19	8.39	595628
2011-02-15	8.35	8.44	8.21	8.28	510357
2011-02-16	9.10	10.72	9.10	10.66	5729720
2011-02-17	10.70	11.44	10.59	11.28	2887794
2011-02-18	11.35	11.36	11.09	11.25	1046290
2011-02-22	10.95	11.05	10.69	10.85	1153613
2011-02-23	10.82	10.84	9.86	10.02	1610753
2011-02-24	10.07	10.25	9.90	9.95	845015
2011-02-25	10.03	10.31	9.95	10.25	601230
2011-02-28	10.31	10.32	9.82	10.04	752827
2011-03-01	10.04	10.06	9.45	9.49	1179092
2011-03-02	9.45	9.83	9.36	9.82	1171885
2011-03-03	9.92	10.02	9.64	9.72	936272
2011-03-04	9.70	9.77	9.40	9.62	970621
2011-03-07	9.70	9.70	9.32	9.47	646218
2011-03-08	9.55	9.83	9.26	9.56	637968
2011-03-09	9.57	9.76	9.40	9.63	439690
2011-03-10	9.45	9.51	9.20	9.22	609222
2011-03-11	9.24	9.31	9.05	9.24	592814
2011-03-14	9.11	9.26	8.78	9.07	834505
2011-03-15	8.62	8.96	8.55	8.91	674750
2011-03-16	8.85	8.94	8.52	8.59	735231
2011-03-17	8.80	8.98	8.63	8.64	491826
2011-03-18	8.84	8.90	8.57	8.63	967167
2011-03-21	8.80	9.04	8.70	8.89	505299
2011-03-22	8.86	8.91	8.75	8.86	431203
2011-03-23	8.85	8.92	8.70	8.88	590535
2011-03-24	8.95	9.08	8.85	8.92	439642
2011-03-25	8.99	9.24	8.90	9.15	557509
2011-03-28	9.28	9.38	9.00	9.03	399257
2011-03-29	9.00	9.19	8.92	9.09	332821
2011-03-30	9.13	9.37	9.05	9.30	293652
2011-03-31	9.27	9.57	9.10	9.55	630661
2011-04-01	9.61	9.93	9.48	9.57	579753
2011-04-04	9.66	9.79	9.46	9.69	578721
2011-04-05	9.65	9.88	9.59	9.84	523387
2011-04-06	10.81	11.09	10.63	10.92	2172790
2011-04-07	10.85	10.98	10.55	10.85	922681
2011-04-08	10.97	10.97	10.55	10.65	921019
2011-04-11	10.75	10.75	10.43	10.53	708127
2011-04-12	10.44	10.44	10.18	10.26	815581
2011-04-13	10.34	10.43	10.11	10.20	457071
2011-04-14	10.07	10.34	9.93	10.33	450813
2011-04-15	10.27	10.54	10.17	10.50	466041
2011-04-18	10.29	10.47	10.21	10.45	430864
2011-04-19	10.44	10.47	10.22	10.43	292947
2011-04-20	10.62	10.81	10.59	10.63	484294
2011-04-21	10.74	10.92	10.58	10.90	460859
2011-04-25	10.89	10.93	10.74	10.90	252464
2011-04-26	10.92	11.08	10.82	11.00	647440
2011-04-27	11.03	11.20	10.89	11.19	403603
2011-04-28	11.13	11.36	11.06	11.33	618125
2011-04-29	11.36	11.79	11.25	11.76	824236
2011-05-02	11.84	11.84	11.23	11.36	752482
2011-05-03	11.27	11.53	11.20	11.30	717115
2011-05-04	11.31	11.31	11.00	11.16	718375
2011-05-05	11.00	11.01	10.81	10.97	1058099
2011-05-06	11.23	11.31	11.01	11.21	714630
2011-05-09	11.19	11.22	11.00	11.13	406629
2011-05-10	11.25	11.80	11.17	11.77	776969
2011-05-11	11.70	11.70	11.29	11.36	402233
2011-05-12	11.25	11.72	11.11	11.65	397261
2011-05-13	11.65	11.68	11.41	11.42	377635
2011-05-16	11.31	11.41	11.24	11.25	377386
2011-05-17	11.13	11.46	10.99	11.18	562544
2011-05-18	11.18	11.28	11.07	11.18	421023
2011-05-19	11.28	11.33	11.10	11.23	335693
2011-05-20	11.15	11.20	10.90	10.96	543300
2011-05-23	10.71	10.87	10.52	10.62	405505
2011-05-24	10.73	11.01	10.62	10.62	737131
2011-05-25	10.54	10.88	10.50	10.72	333450
2011-05-26	10.70	10.85	10.59	10.79	522988
2011-05-27	10.84	10.91	10.69	10.87	252392
2011-05-31	10.95	11.17	10.91	11.07	461430
2011-06-01	11.01	11.04	10.41	10.48	428138
2011-06-02	10.46	10.58	10.07	10.11	352919
2011-06-03	9.99	10.05	9.67	9.72	506116
2011-06-06	9.74	9.76	9.24	9.29	916775
2011-06-07	9.39	9.39	9.07	9.10	509967
2011-06-08	9.03	9.50	8.88	9.45	1173952
2011-06-09	9.44	9.69	9.33	9.55	971399
2011-06-10	9.47	9.75	9.36	9.45	704916
2011-06-13	9.53	9.91	9.44	9.78	1288279
2011-06-14	9.93	10.38	9.93	10.32	546084
2011-06-15	10.19	10.28	9.86	10.04	651536
2011-06-16	10.06	10.23	9.89	10.13	582447
2011-06-17	10.25	10.61	9.97	10.19	3104548
2011-06-20	10.20	10.65	10.07	10.54	629954
2011-06-21	10.72	11.13	10.62	10.90	1359506
2011-06-22	11.03	11.13	9.59	9.71	3447200
2011-06-23	9.57	9.75	9.48	9.60	1488503
2011-06-24	9.63	9.71	9.33	9.37	1087619
2011-06-27	9.41	9.83	9.35	9.71	652744
2011-06-28	9.77	9.79	9.56	9.78	462224
2011-06-29	9.86	9.90	9.61	9.72	530136
2011-06-30	9.80	9.91	9.73	9.87	554108
2011-07-01	9.84	10.15	9.77	10.10	539744
2011-07-05	10.12	10.20	9.95	10.15	514561
2011-07-06	10.10	10.23	9.97	10.18	305543
2011-07-07	10.30	10.36	10.11	10.14	434750
2011-07-08	9.93	10.09	9.67	10.01	445676
2011-07-11	9.86	9.99	9.60	9.61	601507
2011-07-12	9.60	9.70	9.37	9.41	748201
2011-07-13	9.51	9.53	9.26	9.35	767792
2011-07-14	9.41	9.54	9.13	9.18	585991
2011-07-15	9.25	9.32	9.16	9.25	364707
2011-07-18	9.18	9.19	8.88	9.00	533981
2011-07-19	9.13	9.32	9.13	9.23	421083
2011-07-20	9.27	9.32	9.08	9.26	266707
2011-07-21	9.29	9.67	9.28	9.56	476265
2011-07-22	9.56	9.58	9.32	9.43	291625
2011-07-25	9.25	9.37	9.09	9.11	702332
2011-07-26	9.10	9.15	8.90	8.96	585959
2011-07-27	8.91	8.98	8.65	8.71	672176
2011-07-28	8.66	8.85	8.62	8.69	449531
2011-07-29	8.55	8.92	8.41	8.77	513673
2011-08-01	8.98	9.04	8.66	8.80	630567
2011-08-02	8.70	8.88	8.43	8.44	654531
2011-08-03	8.40	8.61	8.17	8.56	650240
2011-08-04	8.36	8.49	7.95	7.95	641470
2011-08-05	8.15	8.23	7.63	7.82	1082326
2011-08-08	7.49	7.69	6.86	6.91	1013134
2011-08-09	7.16	7.90	7.05	7.89	1429998
2011-08-10	7.40	7.68	7.09	7.12	909729
2011-08-11	7.32	7.79	7.14	7.69	697717
2011-08-12	7.84	7.88	7.42	7.61	457622
2011-08-15	7.72	8.28	7.67	8.25	530883
2011-08-16	8.02	8.14	7.84	8.03	494689
2011-08-17	8.10	8.15	7.66	7.73	402473
2011-08-18	7.36	7.50	7.06	7.21	700969
2011-08-19	7.04	7.46	7.01	7.19	520713
2011-08-22	7.41	7.42	7.01	7.05	730933
2011-08-23	7.10	7.70	7.00	7.63	864277
2011-08-24	7.01	7.81	7.01	7.76	1402589
2011-08-25	7.82	8.29	7.63	8.28	2338987
2011-08-26	8.14	8.17	7.78	8.09	839492
2011-08-29	8.28	8.80	8.21	8.79	593789
2011-08-30	8.69	8.95	8.52	8.86	512427
2011-08-31	8.91	8.98	8.59	8.80	708302
2011-09-01	8.78	9.04	8.34	8.37	760320
2011-09-02	7.98	8.18	7.76	7.86	637593
2011-09-06	7.51	7.94	7.43	7.92	656881
2011-09-07	8.11	8.38	8.05	8.32	388382
2011-09-08	8.25	8.44	7.96	8.02	386175
2011-09-09	7.89	7.92	7.44	7.56	673728
2011-09-12	7.44	7.88	7.44	7.87	457163
2011-09-13	7.92	8.11	7.77	7.93	524342
2011-09-14	8.00	8.37	7.86	8.22	516485
2011-09-15	8.37	8.37	8.03	8.25	457423
2011-09-16	8.32	8.50	8.17	8.18	726248
2011-09-19	7.92	8.02	7.69	7.99	489629
2011-09-20	8.03	8.20	7.75	7.75	366890
2011-09-21	7.76	7.86	7.22	7.24	495923
2011-09-22	7.09	7.31	7.00	7.20	789338
2011-09-23	7.21	7.43	7.07	7.19	566107
2011-09-26	7.34	7.61	7.13	7.60	426131
2011-09-27	8.00	8.60	7.89	8.21	1017833
2011-09-28	8.21	8.21	7.50	7.50	540061
2011-09-29	7.72	7.99	7.44	7.81	544636
2011-09-30	7.60	7.93	7.41	7.41	485544
2011-10-03	7.40	7.59	6.91	6.91	832145
2011-10-04	6.79	7.85	6.76	7.82	851208
2011-10-05	7.81	8.03	7.64	8.00	567794
2011-10-06	7.93	8.50	7.93	8.49	686929
2011-10-07	8.55	8.55	8.02	8.27	726682
2011-10-10	8.50	8.70	8.34	8.70	381884
2011-10-11	8.55	8.83	8.48	8.76	335330
2011-10-12	8.91	9.07	8.80	8.95	411871
2011-10-13	8.83	8.98	8.66	8.88	282738
2011-10-14	9.02	9.23	8.52	8.87	403172
2011-10-17	8.78	8.78	8.40	8.46	351322
2011-10-18	8.49	9.22	8.18	9.05	479707
2011-10-19	8.99	9.23	8.81	8.95	645165
2011-10-20	8.97	9.07	8.60	9.03	237687
2011-10-21	9.24	9.32	8.75	9.20	448677
2011-10-24	9.25	10.25	9.15	10.10	1647581
2011-10-25	9.99	10.00	9.64	9.84	840315
2011-10-26	10.05	10.46	9.65	10.27	1044522
2011-10-27	10.56	11.00	10.42	10.60	1041760
2011-10-28	10.54	10.83	10.37	10.62	549442
2011-10-31	10.35	10.51	10.10	10.16	370079
2011-11-01	9.65	10.06	9.44	9.79	1051807
2011-11-02	10.06	10.28	9.80	10.09	519110
2011-11-03	10.30	10.31	9.82	10.16	353155
2011-11-04	9.95	10.21	9.84	10.14	511212
2011-11-07	10.05	10.43	9.94	10.39	410031
2011-11-08	10.50	10.68	10.10	10.65	321717
2011-11-09	10.25	10.35	9.79	9.83	461010
2011-11-10	10.03	10.27	9.74	10.11	324986
2011-11-11	10.32	10.52	10.29	10.51	266076
2011-11-14	10.42	10.51	10.15	10.28	219957
2011-11-15	10.21	10.80	10.21	10.70	323290
2011-11-16	10.55	10.75	10.25	10.34	372151
2011-11-17	10.31	10.52	9.91	10.17	354718
2011-11-18	10.17	10.32	9.97	10.26	306772
2011-11-21	9.93	9.94	9.63	9.82	261149
2011-11-22	9.80	10.24	9.73	9.98	350083
2011-11-23	9.79	9.80	9.23	9.39	447139
2011-11-25	9.28	9.55	9.11	9.32	289787
2011-11-28	9.79	9.88	9.25	9.40	798864
2011-11-29	9.43	9.64	9.26	9.50	505441
2011-11-30	10.11	10.15	9.56	9.90	1120863
2011-12-01	10.22	13.85	10.22	11.57	3117405
2011-12-02	11.76	12.25	11.47	11.88	1385891
2011-12-05	12.10	12.26	11.88	12.06	876384
2011-12-06	12.05	12.05	11.65	11.95	543426
2011-12-07	11.87	12.21	11.65	12.12	558758
2011-12-08	11.93	12.01	11.65	11.70	450788
2011-12-09	11.71	12.45	11.65	12.38	535924
2011-12-12	12.13	12.38	11.82	12.11	702005
2011-12-13	12.28	12.34	11.35	11.49	963080
2011-12-14	11.35	11.52	11.06	11.18	832816
2011-12-15	11.43	11.78	11.23	11.60	533307
2011-12-16	11.77	11.92	11.04	11.12	1890275
2011-12-19	11.23	11.58	10.95	11.02	632717
2011-12-20	11.29	11.68	11.27	11.63	490945
2011-12-21	11.62	12.03	11.41	11.93	365636
2011-12-22	12.00	12.17	11.70	11.78	386811
2011-12-23	11.84	11.99	11.66	11.85	226431
2011-12-27	11.75	12.28	11.75	11.93	385890
2011-12-28	11.96	12.05	11.66	11.86	465409
2011-12-29	11.84	12.25	11.84	12.11	464885
2011-12-30	12.07	12.22	11.76	11.90	500147
2012-01-03	12.22	12.46	11.84	12.00	670167
2012-01-04	11.88	12.16	11.58	12.05	535352
2012-01-05	11.90	12.48	11.84	12.14	551893
2012-01-06	12.11	12.24	11.81	12.15	560276
2012-01-09	12.14	12.55	12.04	12.29	1343680
2012-01-10	12.54	12.57	12.22	12.35	573307
2012-01-11	12.25	12.35	12.06	12.26	324613
2012-01-12	12.24	12.89	12.24	12.87	859665
2012-01-13	12.72	12.91	12.42	12.77	751978
2012-01-17	12.88	13.14	12.83	12.95	774344
2012-01-18	12.94	13.24	12.77	13.17	566775
2012-01-19	13.24	13.28	13.00	13.18	379898
2012-01-20	13.18	13.39	13.07	13.17	465117
2012-01-23	13.19	13.19	12.47	12.73	313052
2012-01-24	12.59	13.44	12.59	13.37	416137
2012-01-25	13.39	13.39	12.90	13.27	580371
2012-01-26	13.38	13.49	13.00	13.19	258080
2012-01-27	13.10	13.74	13.08	13.73	351409
2012-01-30	13.59	13.63	13.33	13.37	352558
2012-01-31	13.41	13.55	12.96	13.18	497374
2012-02-01	13.33	13.85	13.19	13.75	645110
2012-02-02	13.73	14.00	13.61	13.71	496827
2012-02-03	13.96	14.23	13.87	14.21	878414
2012-02-06	14.17	14.23	13.96	14.03	399277
2012-02-07	14.01	14.10	13.69	13.87	479230
2012-02-08	13.95	14.15	13.83	13.89	281170
2012-02-09	14.00	14.09	13.72	14.02	317205
2012-02-10	13.82	14.00	13.76	13.79	317017
2012-02-13	14.00	14.30	13.90	14.08	620555
2012-02-14	14.00	14.06	13.79	14.05	392201
2012-02-15	14.10	14.10	13.79	13.88	421012
2012-02-16	13.85	14.05	13.82	13.98	325075
2012-02-17	14.09	14.14	13.95	14.01	298367
2012-02-21	14.05	14.55	14.03	14.42	1173086
2012-02-22	14.50	14.69	13.85	13.89	891399
2012-02-23	13.94	15.00	13.94	14.76	890786
2012-02-24	14.73	14.98	14.43	14.46	607183
2012-02-27	14.28	14.88	14.04	14.49	415391
2012-02-28	14.48	14.60	14.27	14.52	355023
2012-02-29	14.52	14.77	14.22	14.29	579313
2012-03-01	14.36	14.50	14.14	14.21	568418
2012-03-02	14.18	14.36	13.75	13.80	490737
2012-03-05	13.73	14.01	13.59	13.67	482915
2012-03-06	13.46	13.54	13.15	13.34	515082
2012-03-07	13.42	13.75	13.39	13.74	290420
2012-03-08	13.94	14.06	13.74	13.95	374361
2012-03-09	13.98	14.25	13.89	14.16	435544
2012-03-12	14.29	14.63	14.15	14.55	448588
2012-03-13	14.71	15.00	14.56	14.99	536773
2012-03-14	14.95	15.00	14.53	14.69	355812
2012-03-15	14.70	15.22	14.52	15.13	639440
2012-03-16	15.12	15.23	14.61	14.83	2375692
2012-03-19	14.80	15.15	14.55	14.97	462779
2012-03-20	14.77	14.81	14.36	14.67	312670
2012-03-21	14.74	14.90	14.52	14.76	352995
2012-03-22	14.54	14.66	14.35	14.64	395017
2012-03-23	14.27	14.72	14.03	14.62	523200
2012-03-26	14.75	15.17	14.63	15.10	512348
2012-03-27	15.10	15.31	15.04	15.10	528490
2012-03-28	15.07	15.44	14.91	15.16	322726
2012-03-29	14.98	15.17	14.64	15.12	322662
2012-03-30	15.28	15.28	14.86	14.96	272063
2012-04-02	14.87	15.00	14.69	14.99	367404
2012-04-03	14.91	15.34	14.85	15.06	742999
2012-04-04	14.82	15.02	14.70	14.92	741501
2012-04-05	14.85	15.16	14.78	15.16	598616
2012-04-09	14.80	14.91	14.63	14.74	370220
2012-04-10	14.74	14.74	13.43	13.51	698035
2012-04-11	13.73	13.84	13.57	13.71	352370
2012-04-12	13.68	14.37	13.61	14.33	406842
2012-04-13	14.24	14.30	13.90	13.97	353802
2012-04-16	14.10	14.11	13.65	13.91	382022
2012-04-17	14.07	14.55	14.04	14.54	479768
2012-04-18	14.39	14.62	14.16	14.53	366096
2012-04-19	14.51	14.61	14.01	14.24	428954
2012-04-20	14.48	14.54	14.15	14.26	582158
2012-04-23	13.93	14.15	13.77	13.98	498852
2012-04-24	13.99	14.58	13.88	14.31	597270
2012-04-25	14.58	15.00	14.43	14.94	489430
2012-04-26	14.91	15.15	14.83	15.03	640559
2012-04-27	15.09	15.44	14.83	15.34	789469
2012-04-30	15.31	15.32	14.93	15.07	400958
2012-05-01	15.04	15.78	14.95	15.22	597387
2012-05-02	15.02	16.43	15.00	16.26	1087300
2012-05-03	16.25	16.36	15.68	16.03	701215
2012-05-04	15.85	16.00	15.54	15.61	569009
2012-05-07	15.47	15.69	15.28	15.45	464221
2012-05-08	15.29	15.43	14.80	15.03	565301
2012-05-09	14.77	14.89	14.50	14.72	600799
2012-05-10	14.92	15.40	14.87	15.28	371728
2012-05-11	15.06	15.49	15.03	15.22	417810
2012-05-14	14.96	15.35	14.85	15.02	550722
2012-05-15	14.97	15.39	14.80	15.00	488265
2012-05-16	15.13	15.56	14.94	14.99	412376
2012-05-17	15.00	15.11	13.80	13.82	812817
2012-05-18	13.80	13.82	13.25	13.46	730255
2012-05-21	13.56	13.91	13.21	13.90	416082
2012-05-22	13.95	14.31	13.81	13.99	476565
2012-05-23	13.81	14.31	13.63	14.20	308314
2012-05-24	14.24	14.65	13.93	14.29	245292
2012-05-25	14.32	14.44	14.18	14.34	161660
2012-05-29	14.50	14.93	14.33	14.65	334623
2012-05-30	14.45	14.45	14.00	14.21	306061
2012-05-31	14.20	14.22	13.62	14.11	648614
2012-06-01	13.65	13.74	12.82	13.04	935913
2012-06-04	13.06	13.20	12.60	12.88	952525
2012-06-05	12.88	13.28	12.59	13.21	578205
2012-06-06	13.32	13.52	12.95	13.46	523675
2012-06-07	13.72	13.74	13.21	13.40	435468
2012-06-08	13.33	13.86	13.04	13.81	442361
2012-06-11	14.03	14.03	13.15	13.23	577690
2012-06-12	13.33	13.45	13.08	13.39	454564
2012-06-13	13.32	13.58	12.58	12.68	839519
2012-06-14	12.76	13.15	12.65	12.95	645114
2012-06-15	13.03	13.40	12.88	13.09	1379703
2012-06-18	13.01	13.11	12.82	13.01	591712
2012-06-19	13.10	13.50	13.03	13.13	670843
2012-06-20	12.82	12.82	11.30	11.47	3177533
2012-06-21	11.43	11.45	10.95	11.21	1827026
2012-06-22	11.27	11.60	11.21	11.49	1238479
2012-06-25	11.25	11.47	11.09	11.32	719307
2012-06-26	11.33	11.67	11.26	11.55	562923
2012-06-27	11.50	11.85	11.48	11.74	666083
2012-06-28	11.59	11.83	11.47	11.83	461206
2012-06-29	12.14	12.42	11.91	12.29	785750
2012-07-02	12.32	12.45	12.05	12.33	491899
2012-07-03	12.36	12.58	12.27	12.44	98655
2012-07-05	12.42	12.65	12.38	12.57	348602
2012-07-06	12.36	12.42	12.20	12.31	266875
2012-07-09	12.26	12.30	12.02	12.24	389779
2012-07-10	12.38	12.76	11.96	12.11	422021
2012-07-11	12.07	12.21	11.80	11.97	392279
2012-07-12	11.81	12.14	11.81	11.99	932570
2012-07-13	12.11	12.60	12.09	12.50	965940
2012-07-16	12.51	12.63	12.10	12.28	249532
2012-07-17	12.37	12.52	12.23	12.36	188046
2012-07-18	12.30	12.50	12.25	12.38	248464
2012-07-19	12.50	12.66	12.23	12.54	551065
2012-07-20	12.39	12.52	12.28	12.36	341256
2012-07-23	11.99	12.08	11.66	11.92	396732
2012-07-24	11.98	12.00	11.50	11.57	361899
2012-07-25	11.70	11.80	11.28	11.49	358739
2012-07-26	11.78	11.93	11.37	11.66	268258
2012-07-27	11.71	12.21	11.55	12.09	259318
2012-07-30	12.12	12.32	11.89	12.22	476221
2012-07-31	12.13	12.37	11.92	11.96	313060
2012-08-01	12.09	12.12	11.60	11.64	309108
2012-08-02	11.50	11.84	11.46	11.73	344398
2012-08-03	12.03	12.34	11.99	12.17	337115
2012-08-06	12.22	12.49	12.17	12.39	381937
2012-08-07	12.50	12.93	12.40	12.86	269165
2012-08-08	12.74	12.96	12.61	12.70	220511
2012-08-09	12.64	12.98	12.56	12.84	311887
2012-08-10	12.75	12.84	12.65	12.73	220372
2012-08-13	12.75	12.79	12.44	12.78	322290
2012-08-14	12.93	13.18	12.70	12.80	490912
2012-08-15	12.71	12.98	12.60	12.95	276025
2012-08-16	12.95	13.33	12.72	13.28	416718
2012-08-17	13.28	14.00	13.08	13.90	744849
2012-08-20	13.90	13.90	13.32	13.60	375760
2012-08-21	13.69	13.84	13.40	13.50	766785
2012-08-22	14.57	14.76	13.15	13.37	1224531
2012-08-23	13.40	13.59	13.35	13.42	483088
2012-08-24	13.36	13.60	13.29	13.51	423001
2012-08-27	13.58	13.75	13.40	13.59	273012
2012-08-28	13.55	13.75	13.42	13.45	303876
2012-08-29	13.46	13.83	13.44	13.79	445625
2012-08-30	13.65	13.79	13.50	13.69	359201
2012-08-31	13.78	13.89	13.55	13.80	368407
2012-09-04	13.73	14.16	13.55	13.99	339087
2012-09-05	14.04	14.16	13.82	14.10	467173
2012-09-06	14.25	14.76	14.22	14.76	698134
2012-09-07	14.85	15.07	14.69	14.95	556372
2012-09-10	14.93	15.22	14.81	15.10	590111
2012-09-11	15.08	15.54	15.05	15.11	556228
2012-09-12	15.23	15.45	15.14	15.31	374842
2012-09-13	15.35	15.36	14.88	15.15	765126
2012-09-14	15.26	15.50	15.17	15.49	602835
2012-09-17	15.44	15.50	15.08	15.29	256295
2012-09-18	15.18	15.31	15.08	15.17	373052
2012-09-19	15.25	15.45	15.17	15.31	255186
2012-09-20	15.09	15.29	15.09	15.20	394830
2012-09-21	15.34	15.38	14.99	15.05	893550
2012-09-24	14.99	15.05	14.57	14.65	473160
2012-09-25	14.75	14.88	14.39	14.46	510491
2012-09-26	14.48	14.62	14.19	14.39	610489
2012-09-27	14.48	14.75	14.23	14.73	361162
2012-09-28	14.60	14.68	14.32	14.63	279410
2012-10-01	14.71	14.98	14.62	14.82	362988
2012-10-02	14.88	15.00	14.72	14.83	307877
2012-10-03	14.83	15.00	14.67	14.90	320081
2012-10-04	15.00	15.11	14.90	15.11	313740
2012-10-05	15.22	15.68	15.20	15.55	460598
2012-10-08	15.42	15.49	15.17	15.36	266059
2012-10-09	15.28	15.48	15.25	15.30	497501
2012-10-10	15.32	15.44	15.24	15.33	306661
2012-10-11	15.49	15.49	14.83	14.93	802521
2012-10-12	15.00	15.11	14.68	14.72	395254
2012-10-15	14.82	15.02	14.71	15.00	276088
2012-10-16	15.09	15.30	15.03	15.19	223453
2012-10-17	15.25	15.67	15.23	15.65	372483
2012-10-18	15.85	17.13	15.85	16.92	1726143
2012-10-19	16.70	16.88	16.42	16.72	471631
2012-10-22	16.67	16.77	16.40	16.51	236293
2012-10-23	16.35	16.45	15.93	16.31	305943
2012-10-24	16.35	16.50	16.17	16.39	269195
2012-10-25	16.54	16.64	16.01	16.15	281757
2012-10-26	16.17	16.25	15.91	16.18	190717
2012-10-31	16.25	16.44	16.08	16.22	334982
2012-11-01	16.29	16.70	16.06	16.66	338469
2012-11-02	16.79	17.00	16.38	16.38	336830
2012-11-05	16.43	17.01	16.31	16.96	326373
2012-11-06	17.00	17.06	16.74	16.77	198105
2012-11-07	16.47	16.60	16.08	16.22	196744
2012-11-08	16.20	16.31	15.57	15.70	207080
2012-11-09	15.54	15.88	15.28	15.69	266331
2012-11-12	15.73	15.89	15.56	15.60	330482
2012-11-13	15.52	15.88	15.37	15.81	390540
2012-11-14	15.90	16.09	15.01	15.11	333320
2012-11-15	15.03	15.19	14.46	14.53	423767
2012-11-16	14.52	15.29	14.41	15.25	413344
2012-11-19	15.53	16.47	15.46	15.84	380040
2012-11-20	15.77	16.14	15.72	16.05	444899
2012-11-21	15.27	16.43	15.27	16.26	334337
2012-11-23	16.33	16.65	16.03	16.42	156575
2012-11-26	16.34	16.61	16.07	16.31	426589
2012-11-27	16.26	16.63	16.17	16.39	268440
2012-11-28	16.29	16.41	15.85	16.17	534720
2012-11-29	14.71	15.15	14.11	14.60	1877645
2012-11-30	14.60	14.95	14.36	14.92	1230903
2012-12-03	14.79	15.05	14.46	14.80	514333
2012-12-04	14.85	15.26	14.72	15.24	446238
2012-12-05	14.13	15.24	14.13	14.47	332146
2012-12-06	14.39	14.46	13.91	14.27	418767
2012-12-07	14.61	14.61	14.02	14.03	650186
2012-12-10	13.93	14.26	13.90	13.97	415417
2012-12-11	14.04	14.08	13.59	13.66	760394
2012-12-12	13.73	14.12	13.64	13.84	674356
2012-12-13	13.87	14.04	13.49	13.71	532067
2012-12-14	13.70	13.76	13.30	13.38	520137
2012-12-17	13.49	14.00	13.49	13.75	454356
2012-12-18	13.75	14.00	13.65	13.96	574287
2012-12-19	14.02	14.37	13.80	14.08	505865
2012-12-20	14.05	14.30	14.03	14.29	344102
2012-12-21	14.08	14.39	13.90	14.04	1438864
2012-12-24	14.05	14.12	13.92	14.02	152011
2012-12-26	14.01	14.15	13.83	13.91	263643
2012-12-27	13.99	13.99	13.45	13.92	488615
2012-12-28	13.80	14.04	13.71	13.86	296116
2012-12-31	13.82	14.24	13.71	14.15	550032
2013-01-02	14.54	15.26	14.54	15.01	620863
2013-01-03	15.05	15.17	14.63	14.77	379055
2013-01-04	14.86	15.39	14.83	15.27	412412
2013-01-07	15.41	15.74	15.40	15.45	538365
2013-01-08	15.42	15.50	14.85	15.03	494965
2013-01-09	15.05	15.22	14.76	14.87	387856
2013-01-10	14.96	15.15	14.79	15.03	350750
2013-01-11	15.05	15.21	14.80	15.11	336138
2013-01-14	15.15	15.39	15.11	15.21	334581
2013-01-15	15.10	15.29	15.09	15.22	159639
2013-01-16	15.15	15.28	15.12	15.20	254302
2013-01-17	15.31	15.52	15.17	15.28	552530
2013-01-18	15.31	15.43	15.14	15.27	363176
2013-01-22	15.22	15.33	14.98	15.28	572904
2013-01-23	15.31	15.55	15.15	15.40	317516
2013-01-24	15.46	15.55	15.33	15.49	324120
2013-01-25	15.50	15.93	15.50	15.74	433631
2013-01-28	15.76	15.82	15.54	15.77	294224
2013-01-29	15.70	15.84	15.56	15.83	291698
2013-01-30	15.83	15.93	15.50	15.58	310262
2013-01-31	15.50	15.76	15.50	15.64	293108
2013-02-01	15.73	16.36	15.72	16.16	388326
2013-02-04	15.97	16.11	15.61	15.81	419991
2013-02-05	15.83	16.12	15.71	15.94	281412
2013-02-06	15.85	16.09	15.58	15.71	243716
2013-02-07	15.68	15.74	15.15	15.34	262689
2013-02-08	15.23	15.43	15.19	15.28	151731
2013-02-11	15.23	15.28	15.05	15.22	211937
2013-02-12	15.24	15.56	15.16	15.42	386065
2013-02-13	15.40	15.53	15.11	15.24	335865
2013-02-14	15.14	15.24	15.00	15.15	266006
2013-02-15	15.20	15.61	15.12	15.42	447977
2013-02-19	15.45	15.50	15.07	15.46	471708
2013-02-20	17.18	18.36	17.15	17.23	2393781
2013-02-21	17.40	17.92	17.12	17.82	594675
2013-02-22	17.96	18.22	17.68	17.93	421766
2013-02-25	18.01	18.24	17.16	17.17	499702
2013-02-26	17.19	17.93	17.12	17.69	261807
2013-02-27	17.60	18.20	17.60	18.07	261742
2013-02-28	18.04	18.52	17.87	18.32	485661
2013-03-01	18.18	18.58	17.76	18.34	280752
2013-03-04	18.20	18.56	17.88	18.43	275339
2013-03-05	18.57	18.87	18.42	18.58	268492
2013-03-06	18.63	18.90	18.33	18.38	353608
2013-03-07	18.40	18.58	18.14	18.55	455595
2013-03-08	18.80	18.96	18.30	18.80	521720
2013-03-11	18.76	18.92	18.52	18.66	489039
2013-03-12	18.66	19.28	18.64	18.79	354780
2013-03-13	18.81	18.95	18.46	18.88	234810
2013-03-14	18.95	19.06	18.72	18.76	287768
2013-03-15	18.72	19.28	18.72	19.05	1451326
2013-03-18	18.85	19.30	18.79	19.08	187274
2013-03-19	19.19	19.37	18.80	19.13	204114
2013-03-20	19.32	19.43	19.06	19.13	444531
2013-03-21	18.99	19.14	18.39	18.41	799312
2013-03-22	18.59	19.12	18.57	18.94	275473
2013-03-25	19.07	19.13	18.45	18.88	251240
2013-03-26	18.87	18.98	18.74	18.89	179921
2013-03-27	18.75	19.05	18.63	18.97	279436
2013-03-28	19.07	19.07	18.66	18.87	222520
2013-04-01	18.79	18.92	18.30	18.59	318129
2013-04-02	18.66	18.84	18.33	18.42	205352
2013-04-03	18.43	18.43	17.27	17.47	345949
2013-04-04	17.53	17.65	17.27	17.63	310647
2013-04-05	17.25	17.72	17.25	17.68	309914
2013-04-08	17.76	18.23	17.66	18.20	195705
2013-04-09	18.19	18.49	18.08	18.13	209828
2013-04-10	18.22	18.65	18.08	18.59	188531
2013-04-11	18.62	19.00	18.32	18.76	257833
2013-04-12	18.70	18.87	18.50	18.58	226621
2013-04-15	18.44	18.58	17.36	17.61	402254
2013-04-16	17.82	17.84	17.17	17.64	329080
2013-04-17	17.49	17.58	16.83	17.20	336354
2013-04-18	17.18	17.42	16.89	16.96	237030
2013-04-19	16.94	17.53	16.92	17.41	260224
2013-04-22	17.45	17.45	16.96	17.36	216934
2013-04-23	17.39	17.84	17.39	17.84	281373
2013-04-24	17.74	18.00	17.55	17.75	294339
2013-04-25	17.87	18.22	17.83	17.88	219123
2013-04-26	17.82	17.93	17.45	17.69	176418
2013-04-29	17.71	18.06	17.61	17.84	176440
2013-04-30	17.80	18.11	17.61	18.06	349919
2013-05-01	17.95	18.12	17.48	17.53	369999
2013-05-02	17.66	18.18	17.59	17.91	305302
2013-05-03	18.14	18.78	18.14	18.29	260108
2013-05-06	18.32	18.65	18.16	18.24	229101
2013-05-07	18.25	18.61	18.23	18.50	183277
2013-05-08	18.46	18.81	18.10	18.57	230079
2013-05-09	18.56	18.85	18.53	18.63	142228
2013-05-10	18.63	19.07	18.60	19.02	238467
2013-05-13	19.08	19.12	18.73	19.00	152852
2013-05-14	19.00	19.33	18.87	19.20	210671
2013-05-15	19.10	19.44	19.00	19.27	228977
2013-05-16	19.13	19.25	18.76	18.91	137133
2013-05-17	18.92	19.34	18.89	19.34	253349
2013-05-20	19.29	19.50	19.12	19.25	190283
2013-05-21	19.30	19.47	18.73	19.19	229360
2013-05-22	19.26	19.69	18.49	18.62	225521
2013-05-23	18.39	18.84	18.21	18.73	173354
2013-05-24	18.56	19.04	18.32	18.98	161089
2013-05-28	19.31	19.33	18.74	19.12	285159
2013-05-29	18.98	19.09	18.46	18.64	234020
2013-05-30	18.72	19.09	18.59	18.88	156379
2013-05-31	18.73	18.89	18.46	18.47	243461
2013-06-03	18.55	18.74	18.02	18.50	303904
2013-06-04	18.55	18.76	17.78	18.13	219342
2013-06-05	18.16	18.60	18.05	18.09	188282
2013-06-06	18.08	18.34	17.93	18.34	190408
2013-06-07	18.48	18.79	18.03	18.25	216680
2013-06-10	18.39	18.50	17.91	18.43	184579
2013-06-11	18.26	18.30	17.55	18.09	291444
2013-06-12	18.34	18.60	18.14	18.29	321970
2013-06-13	18.29	19.07	18.12	19.03	223021
2013-06-14	18.98	19.19	18.81	18.84	226624
2013-06-17	18.95	19.56	18.91	19.06	348207
2013-06-18	19.23	20.36	19.23	20.28	1610448
2013-06-19	19.50	19.91	19.10	19.77	1660994
2013-06-20	19.63	20.05	19.16	19.34	1009076
2013-06-21	19.30	19.40	18.05	18.66	1586928
2013-06-24	18.43	18.79	18.10	18.53	651124
2013-06-25	18.80	19.69	18.60	19.44	636175
2013-06-26	19.63	19.93	19.51	19.53	536502
2013-06-27	19.66	20.28	19.45	20.28	414840
2013-06-28	20.17	20.35	19.78	20.27	480058
2013-07-01	20.37	20.99	20.37	20.53	361278
2013-07-02	20.56	20.80	20.02	20.13	299251
2013-07-03	20.05	20.73	19.92	20.60	350307
2013-07-05	20.80	20.94	20.14	20.56	200626
2013-07-08	20.66	20.80	20.34	20.43	206452
2013-07-09	20.63	21.15	20.46	21.01	380713
2013-07-10	20.99	21.42	20.91	21.25	326952
2013-07-11	21.50	22.08	21.50	21.97	553424
2013-07-12	21.97	22.33	21.92	22.08	429335
2013-07-15	22.04	22.17	21.65	21.94	309230
2013-07-16	21.90	21.97	21.44	21.57	321611
2013-07-17	21.65	21.66	21.19	21.58	361807
2013-07-18	21.58	21.76	21.43	21.58	274233
2013-07-19	21.53	21.68	21.27	21.47	336051
2013-07-22	21.53	21.53	21.04	21.19	289568
2013-07-23	21.25	21.31	20.97	21.00	290653
2013-07-24	21.13	21.13	20.36	20.56	321340
2013-07-25	20.46	20.49	19.99	20.33	400197
2013-07-26	19.99	20.36	19.93	20.34	402245
2013-07-29	20.23	20.52	20.12	20.48	234164
2013-07-30	20.68	20.88	20.27	20.77	274226
2013-07-31	20.82	20.91	20.41	20.73	278665
2013-08-01	20.96	21.40	20.96	21.33	352152
2013-08-02	21.25	21.74	21.24	21.63	327105
2013-08-05	21.52	21.78	21.41	21.65	319245
2013-08-06	21.56	21.57	21.12	21.42	283435
2013-08-07	21.27	21.49	21.13	21.36	283069
2013-08-08	21.49	22.13	21.27	22.08	330164
2013-08-09	21.75	21.98	21.35	21.87	832396
2013-08-12	21.65	22.44	21.51	22.40	276116
2013-08-13	22.49	22.49	22.05	22.14	306859
2013-08-14	22.08	22.14	21.67	21.71	296939
2013-08-15	21.19	21.30	20.72	20.84	544549
2013-08-16	20.81	21.30	20.60	20.78	316952
2013-08-19	20.73	20.87	20.28	20.43	382169
2013-08-20	20.63	21.35	20.48	21.24	655402
2013-08-21	21.23	22.38	20.91	21.98	1027432
2013-08-22	21.82	22.77	21.82	22.19	565553
2013-08-23	22.28	22.36	21.97	22.04	617385
2013-08-26	22.04	22.37	22.01	22.09	370342
2013-08-27	21.89	22.10	21.65	21.78	626819
2013-08-28	21.72	21.98	21.62	21.78	460910
2013-08-29	21.81	22.26	21.78	21.90	410235
2013-08-30	21.92	22.07	21.17	21.26	398737
2013-09-03	21.63	21.82	21.05	21.20	503717
2013-09-04	21.17	21.52	21.00	21.40	327588
2013-09-05	21.47	21.75	21.31	21.64	319582
2013-09-06	21.69	22.16	21.13	21.71	279610
2013-09-09	21.78	22.67	21.78	22.64	408646
2013-09-10	22.77	22.93	22.07	22.91	582813
2013-09-11	22.90	23.07	22.62	22.88	396403
2013-09-12	22.83	23.07	22.40	22.43	331292
2013-09-13	22.55	22.66	22.20	22.50	366106
2013-09-16	22.77	23.00	22.70	22.78	368863
2013-09-17	22.70	23.33	22.70	23.20	351847
2013-09-18	23.07	24.21	22.83	23.72	407975
2013-09-19	23.85	24.42	23.37	23.48	436407
2013-09-20	23.61	23.80	22.87	23.00	1102509
2013-09-23	22.91	22.99	22.62	22.72	351624
2013-09-24	22.68	23.12	22.51	22.74	379382
2013-09-25	22.76	23.11	22.57	22.75	435225
2013-09-26	22.90	23.03	22.46	22.72	243263
2013-09-27	22.51	22.81	22.51	22.64	214591
2013-09-30	22.34	22.71	22.18	22.71	273559
2013-10-01	22.66	23.21	22.66	22.91	336578
2013-10-02	22.89	23.00	22.62	22.94	349869
2013-10-03	23.28	23.34	22.37	22.81	289009
2013-10-04	22.75	22.99	22.46	22.83	233301
2013-10-07	22.50	22.59	21.99	22.31	366993
2013-10-08	22.24	22.25	21.34	21.38	488834
2013-10-09	21.42	21.83	20.87	21.59	593929
2013-10-10	21.92	22.00	21.77	21.92	213143
2013-10-11	21.82	22.43	21.75	22.40	312191
2013-10-14	22.19	22.35	21.89	22.35	227600
2013-10-15	22.30	22.37	21.81	21.88	365103
2013-10-16	22.03	22.21	21.89	22.00	391120
2013-10-17	21.81	22.17	21.70	22.00	555641
2013-10-18	22.27	22.57	21.88	22.51	375227
2013-10-21	22.53	22.68	22.25	22.33	400206
2013-10-22	22.51	23.12	22.44	23.07	307729
2013-10-23	22.93	23.82	22.93	23.22	247436
2013-10-24	23.23	23.75	23.10	23.57	404082
2013-10-25	23.67	23.68	23.16	23.35	296934
2013-10-28	23.30	23.50	23.17	23.24	227040
2013-10-29	23.35	23.45	23.09	23.41	225193
2013-10-30	23.46	23.55	23.08	23.20	147657
2013-10-31	23.13	23.50	22.88	23.08	335753
2013-11-01	23.06	23.25	22.79	23.13	403019
2013-11-04	23.20	23.76	23.20	23.74	217113
2013-11-05	23.65	23.75	23.37	23.63	172388
2013-11-06	23.74	23.80	23.40	23.60	203535
2013-11-07	23.81	23.99	23.02	23.16	317874
2013-11-08	23.12	23.79	22.82	23.68	347566
2013-11-11	23.56	23.70	23.27	23.47	341864
2013-11-12	23.32	23.69	23.32	23.67	205376
2013-11-13	23.53	24.41	23.53	24.33	206781
2013-11-14	24.27	24.40	24.11	24.22	172741
2013-11-15	24.18	24.87	24.13	24.77	251789
2013-11-18	24.83	25.13	24.30	24.36	376045
2013-11-19	24.45	24.68	24.03	24.42	513290
2013-11-20	26.57	27.37	26.31	26.82	2180747
2013-11-21	27.27	28.38	27.01	28.35	803372
2013-11-22	28.43	28.67	28.16	28.57	411764
2013-11-25	28.57	28.90	28.11	28.58	393352
2013-11-26	28.56	29.60	28.45	29.35	630634
2013-11-27	29.60	29.75	29.50	29.56	401943
2013-11-29	29.65	29.65	29.15	29.26	171611
2013-12-02	29.27	29.32	28.87	28.99	349726
2013-12-03	28.85	29.11	28.84	29.00	296732
2013-12-04	28.83	29.05	28.16	28.45	437249
2013-12-05	28.53	28.89	28.48	28.79	178833
2013-12-06	29.15	29.43	28.95	29.11	314852
2013-12-09	29.13	29.67	29.13	29.47	271950
2013-12-10	29.49	30.05	29.30	29.43	490036
2013-12-11	29.40	29.50	28.68	28.83	558911
2013-12-12	28.94	29.40	28.58	29.10	393843
2013-12-13	29.14	29.34	28.75	29.15	376669
2013-12-16	29.22	30.34	28.95	29.93	480058
2013-12-17	29.90	29.90	29.38	29.39	394180
2013-12-18	29.36	30.16	29.28	30.00	494066
2013-12-19	30.01	30.01	29.48	29.68	265011
2013-12-20	29.76	30.23	29.42	30.15	841135
2013-12-23	30.38	31.04	30.28	31.03	324626
2013-12-24	30.98	31.03	30.52	30.58	158355
2013-12-26	30.66	31.03	30.58	30.71	311583
2013-12-27	30.85	30.93	30.07	30.34	346600
2013-12-30	30.40	30.83	30.33	30.74	333323
2013-12-31	30.90	31.05	30.72	31.00	367434
2014-01-02	30.97	30.99	29.97	30.18	351905
2014-01-03	30.49	31.22	30.49	30.97	523385
2014-01-06	31.05	31.09	30.44	30.47	341091
2014-01-07	30.52	30.87	30.36	30.51	271229
2014-01-08	30.42	31.06	30.21	31.00	308202
2014-01-09	31.07	31.07	30.07	30.09	500488
2014-01-10	30.08	30.20	29.56	29.64	708968
2014-01-13	29.58	29.58	28.01	28.28	649673
2014-01-14	28.40	28.59	28.09	28.50	581824
2014-01-15	28.64	28.82	28.31	28.67	383512
2014-01-16	28.59	29.06	28.42	29.04	319590
2014-01-17	28.97	29.20	28.82	28.98	361879
2014-01-21	29.23	29.28	28.00	28.03	487088
2014-01-22	28.06	28.07	27.40	27.88	725020
2014-01-23	27.77	28.26	27.64	28.24	492221
2014-01-24	28.08	28.08	27.06	27.19	568167
2014-01-27	27.28	27.53	26.64	27.14	532486
2014-01-28	27.23	27.79	27.20	27.73	416764
2014-01-29	27.44	28.06	27.06	27.13	313000
2014-01-31	26.63	27.27	26.48	26.92	295002
2014-02-03	26.93	26.95	25.99	26.01	385320
2014-02-04	26.12	26.57	25.89	26.33	334681
2014-02-05	26.24	26.38	25.71	26.19	293297
2014-02-06	26.35	27.52	26.35	27.03	504533
2014-02-07	27.14	27.38	26.77	26.93	352635
2014-02-10	26.99	27.10	26.35	26.49	342586
2014-02-11	26.58	27.06	26.48	26.79	327363
2014-02-12	26.90	27.16	26.77	26.89	285453
2014-02-13	26.69	27.39	26.61	27.35	355351
2014-02-14	27.61	27.61	26.92	27.44	304152
2014-02-18	27.57	27.82	26.10	27.11	632704
2014-02-19	25.03	27.07	24.70	26.48	2616693
2014-02-20	26.40	26.60	25.39	25.46	935546
2014-02-21	25.43	25.84	25.30	25.82	797183
2014-02-24	25.91	26.05	25.19	25.22	587252
2014-02-25	25.23	25.48	24.97	25.05	550841
2014-02-26	25.03	25.68	24.82	25.24	508547
2014-02-27	25.20	25.64	24.91	25.63	468717
2014-02-28	25.64	25.82	25.33	25.54	390352
2014-03-03	25.32	25.50	25.00	25.37	378391
2014-03-04	25.66	26.22	25.66	25.86	562090
2014-03-05	25.84	26.09	25.66	26.06	272759
2014-03-06	26.07	26.77	26.07	26.65	415493
2014-03-07	26.88	26.90	26.26	26.34	398867
2014-03-10	26.31	26.72	26.14	26.62	373829
2014-03-11	26.72	26.83	26.42	26.55	451634
2014-03-12	26.35	26.72	26.33	26.65	470382
2014-03-13	26.86	26.95	26.15	26.28	509133
2014-03-14	26.27	27.23	26.24	27.20	507325
2014-03-17	27.32	27.82	27.13	27.49	469569
2014-03-18	27.48	28.06	27.41	28.02	338336
2014-03-19	28.11	28.36	27.60	27.65	398516
2014-03-20	27.61	28.40	27.54	28.26	433362
2014-03-21	28.42	28.48	27.75	27.80	1441505
2014-03-24	28.01	28.09	27.07	27.33	325362
2014-03-25	27.54	27.87	27.21	27.31	270127
2014-03-26	27.40	27.50	26.61	26.61	308784
2014-03-27	26.50	26.82	26.32	26.62	273667
2014-03-28	26.67	27.19	26.52	26.68	282221
2014-03-31	26.90	27.21	26.54	27.10	302248
2014-04-01	27.14	27.68	27.06	27.24	278152
2014-04-02	27.32	27.61	26.89	27.51	160716
2014-04-03	27.53	27.73	27.26	27.42	200837
2014-04-04	27.56	28.07	26.68	26.70	227249
2014-04-07	26.51	26.51	25.52	25.57	430673
2014-04-08	25.57	26.17	25.38	25.72	437661
2014-04-09	25.81	26.07	25.51	25.84	311606
2014-04-10	25.74	25.77	24.91	25.07	373349
2014-04-11	24.88	25.31	24.54	24.68	262218
2014-04-14	24.97	25.06	24.41	24.52	274645
2014-04-15	24.66	24.81	24.04	24.61	206275
2014-04-16	24.72	24.99	24.57	24.98	166972
2014-04-17	24.99	25.56	24.72	25.23	274220
2014-04-21	25.20	25.44	25.08	25.28	141931
2014-04-22	25.29	25.90	25.18	25.75	192312
2014-04-23	25.74	25.83	25.21	25.22	202003
2014-04-24	25.46	25.61	24.95	25.35	189452
2014-04-25	25.17	25.18	24.53	24.55	251283
2014-04-28	24.71	24.79	23.70	24.26	321474
2014-04-29	24.47	24.62	24.00	24.01	241202
2014-04-30	23.95	24.27	23.42	24.23	343813
2014-05-01	24.18	24.95	23.92	24.39	305515
2014-05-02	24.50	25.18	24.27	24.92	307600
2014-05-05	24.70	25.03	24.22	24.29	352737
2014-05-06	24.11	24.24	23.32	23.52	659300
2014-05-07	23.51	23.99	23.24	23.96	356474
2014-05-08	23.90	24.57	23.77	24.07	465285
2014-05-09	23.92	25.25	23.85	25.21	385701
2014-05-12	25.30	26.14	25.30	26.03	417828
2014-05-13	25.99	26.01	25.42	25.43	601855
2014-05-14	25.43	25.45	24.44	24.46	886466
2014-05-15	24.32	24.49	23.69	24.25	707248
2014-05-16	24.18	24.68	24.15	24.67	557148
2014-05-19	24.52	24.80	24.20	24.78	454159
2014-05-20	24.65	24.82	24.19	24.28	605019
2014-05-21	24.37	24.60	24.16	24.20	489382
2014-05-22	24.34	24.63	24.08	24.59	671871
2014-05-23	24.53	25.30	24.46	25.29	404867
2014-05-27	25.45	25.80	25.23	25.31	214597
2014-05-28	25.26	25.49	24.78	24.81	248803
2014-05-29	24.97	25.16	24.58	24.73	159221
2014-05-30	24.76	24.76	24.31	24.42	208825
2014-06-02	24.49	24.71	24.05	24.34	357278
2014-06-03	24.26	24.46	24.01	24.26	361153
2014-06-04	24.23	24.70	24.06	24.53	204976
2014-06-05	24.47	25.22	24.24	25.16	260096
2014-06-06	25.31	25.88	25.28	25.82	500756
2014-06-09	25.78	26.66	25.78	26.40	367545
2014-06-10	26.19	26.28	25.34	25.35	453570
2014-06-11	25.20	25.20	24.32	24.62	571992
2014-06-12	24.61	24.74	24.14	24.18	458586
2014-06-13	24.31	24.40	23.84	24.07	389981
2014-06-16	24.03	24.19	23.35	23.63	867292
2014-06-17	23.61	25.08	23.33	24.84	1114446
2014-06-18	22.34	23.09	22.25	22.84	2938261
2014-06-19	23.41	23.87	23.30	23.51	832053
2014-06-20	23.52	23.69	23.07	23.38	1457037
2014-06-23	23.50	23.66	23.17	23.26	458766
2014-06-24	23.24	23.50	23.00	23.14	597857
2014-06-25	23.15	23.74	23.04	23.72	369084
2014-06-26	23.60	23.72	23.21	23.36	272899
2014-06-27	23.22	23.51	23.09	23.25	1170306
2014-06-30	23.18	23.42	23.00	23.17	564572
2014-07-01	23.27	23.75	23.23	23.50	985969
2014-07-02	23.53	23.60	23.14	23.22	618888
2014-07-03	23.31	23.64	23.22	23.63	421508
2014-07-07	23.61	23.61	23.02	23.03	349955
2014-07-08	22.95	23.10	22.42	22.85	624959
2014-07-09	22.85	22.89	22.46	22.50	516178
2014-07-10	22.02	22.43	21.79	22.26	541389
2014-07-11	22.20	22.36	21.90	22.01	495225
2014-07-14	22.25	22.35	21.95	21.97	279840
2014-07-15	21.97	22.11	21.55	21.70	353158
2014-07-16	21.87	21.98	21.58	21.70	241722
2014-07-17	21.56	21.65	21.03	21.09	432705
2014-07-18	21.14	21.35	21.10	21.27	389514
2014-07-21	21.19	21.50	20.93	21.47	504829
2014-07-22	21.61	21.75	21.41	21.70	500276
2014-07-23	21.65	22.21	21.49	22.05	648568
2014-07-24	22.20	22.44	21.82	21.84	513053
2014-07-25	21.56	21.85	21.45	21.63	293867
2014-07-28	21.55	21.56	21.27	21.53	373262
2014-07-29	21.65	21.81	21.53	21.65	307440
2014-07-30	21.76	21.84	21.63	21.69	218812
2014-07-31	21.48	21.67	21.03	21.04	505909
2014-08-01	21.06	21.32	20.56	20.57	527023
2014-08-04	20.73	21.02	20.68	20.70	539560
2014-08-05	20.57	21.34	20.57	21.08	494597
2014-08-06	20.92	21.55	20.82	21.49	263974
2014-08-07	21.58	21.71	21.47	21.64	251195
2014-08-08	21.60	22.42	21.60	22.31	381027
2014-08-11	22.38	22.52	22.08	22.10	223392
2014-08-12	22.06	22.29	21.93	22.06	270441
2014-08-13	22.17	22.32	22.01	22.17	187771
2014-08-14	22.18	22.62	22.07	22.60	296478
2014-08-15	22.73	22.73	21.96	22.05	246503
2014-08-18	22.24	22.68	22.13	22.59	336575
2014-08-19	22.60	23.42	22.59	23.22	894981
2014-08-20	22.62	23.03	21.69	21.74	1749077
2014-08-21	21.74	21.93	21.42	21.86	635709
2014-08-22	21.78	22.11	21.67	22.00	331403
2014-08-25	22.03	22.15	21.53	21.58	387834
2014-08-26	21.63	21.87	21.44	21.84	387210
2014-08-27	21.74	21.90	21.58	21.67	254468
2014-08-28	21.57	21.74	21.36	21.39	404183
2014-08-29	21.43	21.60	21.28	21.34	273811
2014-09-02	21.40	21.82	21.34	21.81	328095
2014-09-03	21.86	21.91	21.51	21.65	285167
2014-09-04	21.71	22.74	21.66	22.67	977722
2014-09-05	22.63	22.80	22.30	22.69	435179
2014-09-08	22.61	22.75	22.32	22.48	351683
2014-09-09	22.38	22.40	21.75	21.82	357926
2014-09-10	21.77	21.98	21.62	21.89	270926
2014-09-11	21.70	21.87	21.55	21.75	312324
2014-09-12	21.70	21.85	21.29	21.50	350985
2014-09-15	21.40	21.45	21.10	21.26	356519
2014-09-16	21.26	21.54	21.18	21.34	343958
2014-09-17	21.41	21.82	21.37	21.48	292932
2014-09-18	21.53	21.54	20.69	20.71	761031
2014-09-19	20.72	20.81	20.20	20.49	2287620
2014-09-22	20.46	20.69	20.31	20.35	251949
2014-09-23	20.30	20.39	20.08	20.09	349504
2014-09-24	20.21	20.41	20.06	20.38	301881
2014-09-25	20.28	20.49	20.05	20.30	303347
2014-09-26	20.31	20.44	20.14	20.39	243655
2014-09-29	20.15	20.46	20.15	20.26	160089
2014-09-30	20.27	20.38	19.79	19.79	321314
2014-10-01	19.75	19.93	19.36	19.45	325933
2014-10-02	19.44	20.16	19.44	20.13	352985
2014-10-03	20.34	20.79	20.20	20.67	493229
2014-10-06	20.78	20.88	20.64	20.72	491863
2014-10-07	20.65	20.65	19.90	20.12	566988
2014-10-08	20.02	20.14	19.53	19.99	393188
2014-10-09	19.92	20.05	19.22	19.25	363984
2014-10-10	19.14	19.81	19.03	19.40	351747
2014-10-13	19.41	20.04	19.32	19.66	302431
2014-10-14	19.86	20.41	19.76	20.24	275236
2014-10-15	19.82	20.62	19.68	20.54	288934
2014-10-16	20.18	20.93	20.11	20.69	275053
2014-10-17	20.98	20.98	20.42	20.61	327254
2014-10-20	20.58	21.51	20.46	21.51	431547
2014-10-21	21.58	21.77	21.39	21.60	350248
2014-10-22	21.60	21.76	21.37	21.39	262473
2014-10-23	21.64	21.97	21.64	21.79	190935
2014-10-24	21.83	21.88	21.58	21.83	138133
2014-10-27	21.73	21.85	21.50	21.85	165387
2014-10-28	21.87	22.73	21.78	22.71	341985
2014-10-29	22.73	22.84	22.38	22.65	282426
2014-10-30	22.50	23.17	22.46	23.13	315395
2014-10-31	23.41	23.47	22.85	22.86	384779
2014-11-03	22.80	23.02	22.64	22.96	355431
2014-11-04	22.94	23.12	22.75	22.93	184212
2014-11-05	23.04	23.09	22.63	22.83	150342
2014-11-06	22.87	23.34	22.77	23.33	205841
2014-11-07	23.30	23.49	23.09	23.23	301889
2014-11-10	23.30	23.44	23.15	23.43	209606
2014-11-11	23.43	23.77	23.25	23.54	186754
2014-11-12	23.48	23.85	23.32	23.80	137694
2014-11-13	23.87	23.93	23.72	23.76	20925
2014-11-14	23.37	23.55	23.15	23.28	251854
2014-11-17	23.17	23.34	22.65	22.74	235454
2014-11-18	22.67	22.90	22.40	22.58	510986
2014-11-19	23.64	24.49	22.82	23.98	898254
2014-11-20	23.98	24.72	23.75	24.66	621666
2014-11-21	25.15	25.57	24.79	25.44	492120
2014-11-24	25.55	26.17	25.43	26.16	664964
2014-11-25	26.13	26.21	25.73	25.94	318581
2014-11-26	25.98	26.06	25.76	25.90	330084
2014-11-28	25.96	26.24	25.78	25.99	167264
2014-12-01	25.79	26.44	25.57	26.02	493774
2014-12-02	26.06	26.35	25.78	25.88	316001
2014-12-03	25.85	26.23	25.81	25.90	239861
2014-12-04	25.80	25.96	25.50	25.58	243434
2014-12-05	25.57	26.03	25.38	25.83	196809
2014-12-08	25.76	26.17	25.68	25.80	256167
2014-12-09	25.60	26.48	25.49	26.45	312376
2014-12-10	26.36	26.41	25.42	25.42	255234
2014-12-11	25.60	26.10	25.50	25.77	197197
2014-12-12	25.38	26.01	25.36	25.61	264425
2014-12-15	25.66	26.05	25.63	25.67	252721
2014-12-16	25.62	25.87	25.08	25.09	311460
2014-12-17	25.14	25.79	25.03	25.77	537300
2014-12-18	26.21	26.49	25.83	26.33	286822
2014-12-19	26.39	26.43	26.03	26.29	1096555
2014-12-22	26.25	26.41	25.97	26.09	209857
2014-12-23	26.17	26.83	26.17	26.49	179011
2014-12-24	26.56	26.89	26.44	26.55	139475
2014-12-26	26.71	26.94	26.45	26.52	132524
2014-12-29	26.45	26.81	26.10	26.73	120591
2014-12-30	26.60	26.99	26.60	26.82	112771
2014-12-31	26.96	27.44	26.81	26.84	218829
2015-01-02	27.03	27.33	26.13	26.52	191752
2015-01-05	26.32	26.94	26.17	26.33	250178
2015-01-06	26.43	26.50	25.62	25.75	282298
2015-01-07	26.06	26.29	25.77	26.29	359840
2015-01-08	26.50	26.82	26.38	26.64	318026
2015-01-09	26.51	26.71	26.37	26.54	769250
2015-01-12	26.58	27.00	26.24	26.91	167752
2015-01-13	27.02	27.75	26.34	26.91	233604
2015-01-14	26.61	26.94	26.34	26.87	221441
2015-01-15	27.05	27.53	26.46	26.51	353963
2015-01-16	26.35	27.11	26.32	27.01	245759
2015-01-20	27.10	27.30	26.52	26.83	229641
2015-01-21	26.81	27.23	26.73	26.91	335457
2015-01-22	27.15	27.20	26.78	27.07	694010
2015-01-23	27.10	27.46	26.84	27.36	207607
2015-01-26	27.49	28.38	27.48	27.98	419003
2015-01-27	27.72	27.92	27.56	27.66	163493
2015-01-28	27.71	27.99	26.95	27.03	239625
2015-01-29	27.04	27.73	27.04	27.58	286585
2015-01-30	27.34	27.49	26.68	26.69	378254
2015-02-02	26.71	26.89	26.13	26.77	271995
2015-02-03	26.88	27.53	26.77	27.45	307163
2015-02-04	27.39	27.65	27.21	27.44	215898
2015-02-05	27.50	27.57	26.99	27.32	170927
2015-02-06	27.16	27.74	27.03	27.73	420607
2015-02-09	27.69	27.89	27.18	27.21	163691
2015-02-10	27.31	27.75	27.05	27.63	241198
2015-02-11	27.48	27.71	27.28	27.47	168163
2015-02-12	27.68	27.68	27.29	27.55	260614
2015-02-13	27.62	27.83	27.46	27.50	407294
2015-02-17	27.50	27.79	27.35	27.55	444193
2015-02-18	26.59	27.08	24.95	25.99	1149016
2015-02-19	26.08	26.15	25.17	25.28	499010
2015-02-20	25.20	25.49	24.78	25.40	393594
2015-02-23	25.33	25.45	24.94	25.35	248762
2015-02-24	25.41	25.49	24.71	24.93	681298
2015-02-25	24.91	25.49	24.91	25.20	294521
2015-02-26	25.12	25.41	25.00	25.22	275596
2015-02-27	25.23	25.47	24.90	24.95	362101
2015-03-02	24.88	25.32	24.81	25.29	470510
2015-03-03	25.14	25.37	24.90	25.35	501153
2015-03-04	25.29	25.40	24.97	25.33	311777
2015-03-05	25.43	25.43	25.07	25.31	206652
2015-03-06	25.09	25.50	25.01	25.15	406180
2015-03-09	25.23	26.01	25.15	25.89	421937
2015-03-10	25.73	26.03	25.30	25.40	327746
2015-03-11	25.42	25.78	25.27	25.60	211410
2015-03-12	25.79	26.17	25.55	25.83	264697
2015-03-13	25.86	26.11	25.27	25.71	189845
2015-03-16	25.80	26.11	25.54	26.04	360506
2015-03-17	25.93	26.43	25.85	26.38	414833
2015-03-18	26.33	26.43	25.92	26.19	267918
2015-03-19	26.07	26.39	26.02	26.29	241481
2015-03-20	26.49	27.13	26.42	27.04	414070
2015-03-23	27.03	27.48	26.86	27.30	309420
2015-03-24	27.30	27.79	27.30	27.60	608850
2015-03-25	27.56	27.79	27.22	27.44	385561
2015-03-26	27.37	27.40	27.05	27.34	435790
2015-03-27	27.31	27.83	27.30	27.43	329181
2015-03-30	27.57	27.99	27.55	27.74	364435
2015-03-31	27.60	28.24	27.60	28.11	410493
2015-04-01	27.94	28.07	27.46	27.65	386642
2015-04-02	27.66	28.17	27.65	27.97	181062
2015-04-06	27.81	28.20	27.75	28.00	212245
2015-04-07	28.02	28.20	27.77	27.80	191805
2015-04-08	27.71	28.21	27.62	28.16	183510
2015-04-09	28.21	28.26	27.59	27.74	211054
2015-04-10	27.86	27.89	27.40	27.72	166980
2015-04-13	27.64	28.11	27.53	27.75	210452
2015-04-14	27.63	27.86	27.34	27.70	237450
2015-04-15	27.79	27.89	27.60	27.72	245150
2015-04-16	27.67	27.67	27.32	27.56	139160
2015-04-17	27.37	27.38	26.76	26.76	201468
2015-04-20	26.98	27.66	26.95	27.64	189898
2015-04-21	27.73	28.11	27.39	28.04	260967
2015-04-22	28.02	28.02	27.65	27.72	135283
2015-04-23	27.71	27.82	27.17	27.23	235729
2015-04-24	27.22	27.51	26.93	27.49	214434
2015-04-27	27.51	27.52	26.73	27.04	226756
2015-04-28	27.08	27.50	26.82	27.40	202538
2015-04-29	27.33	27.39	26.89	26.90	108347
2015-04-30	26.77	26.84	26.07	26.21	237284
2015-05-01	26.27	26.67	26.20	26.50	193925
2015-05-04	26.48	26.80	26.48	26.57	137745
2015-05-05	26.43	26.83	26.19	26.23	238988
2015-05-06	26.37	26.49	26.04	26.29	185662
2015-05-07	26.23	26.58	26.23	26.30	222089
2015-05-08	26.44	26.68	26.28	26.31	254039
2015-05-11	26.34	26.55	26.25	26.30	243812
2015-05-12	26.18	26.51	25.69	26.14	227163
2015-05-13	26.15	26.39	25.95	26.25	386245
2015-05-14	26.46	26.49	26.15	26.20	519370
2015-05-15	26.18	26.46	26.01	26.28	448916
2015-05-18	26.21	26.57	26.19	26.49	625369
2015-05-19	26.55	26.75	26.43	26.58	375034
2015-05-20	26.58	26.91	26.48	26.81	309826
2015-05-21	26.89	27.65	26.84	27.09	451043
2015-05-22	27.09	27.28	26.76	26.95	245009
2015-05-26	26.78	27.02	26.62	26.73	405291
2015-05-27	26.76	26.91	26.47	26.77	160040
2015-05-28	26.73	26.97	26.57	26.81	137018
2015-05-29	26.73	26.92	26.51	26.53	148410
2015-06-01	26.62	26.96	26.19	26.77	199196
2015-06-02	26.62	27.04	26.57	26.88	144042
2015-06-03	26.93	27.14	26.85	27.03	276994
2015-06-04	26.86	27.09	26.74	26.82	157582
2015-06-05	26.76	27.00	26.53	26.96	184878
2015-06-08	26.89	27.05	26.73	26.86	118691
2015-06-09	26.91	27.02	26.61	26.71	180914
2015-06-10	26.71	27.12	26.71	27.03	258044
2015-06-11	26.98	27.45	26.97	27.16	131431
2015-06-12	27.14	27.20	26.92	27.11	160276
2015-06-15	27.01	27.10	26.57	26.69	269789
2015-06-16	26.61	27.48	26.42	27.16	531989
2015-06-17	26.29	26.59	25.13	26.21	1068262
2015-06-18	26.40	27.68	26.40	27.05	584693
2015-06-19	26.99	27.15	26.81	26.93	373355
2015-06-22	27.03	27.17	26.91	26.94	221343
2015-06-23	27.07	27.07	26.75	26.92	215315
2015-06-24	26.92	27.11	26.79	26.90	261536
2015-06-25	27.02	27.04	26.59	26.75	125809
2015-06-26	26.75	27.10	26.66	27.01	713290
2015-06-29	26.83	27.16	26.33	26.41	210169
2015-06-30	26.56	26.62	26.23	26.34	283213
2015-07-01	26.58	26.74	26.30	26.63	174006
2015-07-02	26.70	26.73	26.10	26.27	95147
2015-07-06	26.12	26.48	26.03	26.37	157317
2015-07-07	26.42	26.46	25.94	26.39	161626
2015-07-08	26.25	26.62	25.96	26.41	331640
2015-07-09	26.71	26.75	26.28	26.47	250280
2015-07-10	26.75	27.40	26.38	27.34	262907
2015-07-13	27.50	27.63	27.05	27.14	292615
2015-07-14	27.02	27.22	26.74	27.04	290720
2015-07-15	27.05	27.06	26.55	26.61	228362
2015-07-16	26.75	27.23	26.56	27.14	471398
2015-07-17	27.10	27.15	26.37	26.47	266757
2015-07-20	26.58	26.79	26.00	26.10	216471
2015-07-21	26.07	26.37	25.72	25.85	191001
2015-07-22	25.85	26.24	25.76	26.03	225456
2015-07-23	26.15	26.34	25.21	25.25	317623
2015-07-24	25.30	25.52	24.96	24.98	215230
2015-07-27	24.85	24.90	24.54	24.60	224619
2015-07-28	24.80	25.02	24.30	24.49	252428
2015-07-29	24.47	25.07	24.16	24.86	459233
2015-07-30	24.82	25.55	24.82	25.38	246174
2015-07-31	25.43	25.77	25.22	25.40	283743
2015-08-03	25.43	25.45	24.51	24.87	283325
2015-08-04	24.93	25.20	24.80	24.99	120624
2015-08-05	25.16	25.33	24.95	24.99	168199
2015-08-06	25.13	25.28	24.67	24.71	139672
2015-08-07	24.52	24.71	24.46	24.58	250572
2015-08-10	24.75	25.19	24.75	24.99	256765
2015-08-11	24.89	25.38	24.87	25.09	251267
2015-08-12	24.90	25.24	24.78	25.09	200407
2015-08-13	25.20	26.18	25.06	25.78	340244
2015-08-14	25.87	27.04	25.78	26.94	592767
2015-08-17	26.81	27.56	26.56	27.21	546328
2015-08-18	27.36	27.65	27.11	27.18	614887
2015-08-19	28.18	28.18	27.08	27.79	916820
2015-08-20	27.92	29.00	27.70	28.34	708931
2015-08-21	27.95	28.41	27.60	27.74	519872
2015-08-24	26.39	27.74	25.85	26.55	481008
2015-08-25	27.31	27.42	26.50	26.75	410703
2015-08-26	27.37	27.42	26.59	27.32	286964
2015-08-27	27.41	27.81	26.86	27.67	380583
2015-08-28	27.55	27.85	27.38	27.53	228086
2015-08-31	27.53	27.93	27.47	27.61	246685
2015-09-01	27.11	27.36	26.62	26.69	218639
2015-09-02	26.96	27.02	26.55	26.95	364350
2015-09-03	27.00	27.30	26.97	27.02	210636
2015-09-04	26.66	27.15	26.66	26.88	351943
2015-09-08	27.35	27.35	26.91	27.06	454447
2015-09-09	27.15	27.30	26.78	26.83	492395
2015-09-10	26.82	27.04	26.64	26.88	221474
2015-09-11	26.62	27.11	26.62	27.08	439590
2015-09-14	27.17	27.43	27.03	27.36	369201
2015-09-15	27.42	28.25	27.42	28.15	347633
2015-09-16	28.06	28.19	27.65	27.75	241096
2015-09-17	27.77	28.66	27.77	28.18	253282
2015-09-18	27.87	28.08	27.35	27.48	507457
2015-09-21	27.63	28.16	27.50	27.84	274676
2015-09-22	27.63	27.86	27.50	27.77	183762
2015-09-23	27.90	27.99	27.56	27.69	495525
2015-09-24	27.61	27.62	27.16	27.21	348737
2015-09-25	27.27	27.68	27.11	27.30	353731
2015-09-28	27.25	27.33	26.43	26.75	411846
2015-09-29	26.73	27.00	26.28	26.51	593917
2015-09-30	26.81	26.87	26.36	26.56	691181
2015-10-01	26.51	27.14	26.34	26.98	338709
2015-10-02	26.82	26.91	26.24	26.66	457667
2015-10-05	26.91	27.24	26.86	27.12	442754
2015-10-06	27.12	27.25	26.79	26.86	382725
2015-10-07	26.95	27.67	26.94	27.53	355118
2015-10-08	27.48	28.02	27.48	27.96	220797
2015-10-09	28.04	28.54	27.95	28.41	301570
2015-10-12	28.48	29.08	28.26	29.01	391561
2015-10-13	29.00	29.34	28.60	28.71	463566
2015-10-14	28.64	28.74	27.95	27.97	308532
2015-10-15	28.03	28.15	27.38	28.05	326209
2015-10-16	28.15	28.30	27.80	28.03	286322
2015-10-19	28.01	28.53	27.92	28.43	509124
2015-10-20	28.47	28.79	28.45	28.61	191544
2015-10-21	28.67	28.72	27.91	27.95	200591
2015-10-22	28.04	28.42	27.88	28.38	387152
2015-10-23	28.54	28.72	28.00	28.50	215848
2015-10-26	28.45	29.04	28.28	28.97	266049
2015-10-27	28.86	28.94	28.19	28.38	242949
2015-10-28	28.51	28.97	28.24	28.72	360369
2015-10-29	28.70	28.86	28.46	28.74	201361
2015-10-30	28.62	28.87	28.35	28.55	234865
2015-11-02	28.69	29.23	28.45	28.96	358783
2015-11-03	28.97	28.97	28.52	28.74	268676
2015-11-04	28.75	29.04	28.57	28.68	174110
2015-11-05	28.76	29.08	28.46	28.99	282918
2015-11-06	28.91	28.98	28.49	28.75	206873
2015-11-09	28.75	28.75	28.00	28.44	402635
2015-11-10	28.42	28.64	28.09	28.29	432046
2015-11-11	28.35	28.53	27.30	27.56	394820
2015-11-12	27.33	27.33	26.48	26.54	451331
2015-11-13	26.37	26.70	25.52	25.69	502390
2015-11-16	25.64	26.50	25.64	26.08	849101
2015-11-17	26.18	26.52	25.80	25.97	834405
2015-11-18	26.33	26.50	25.47	26.05	1476505
2015-11-19	25.95	26.26	25.87	26.15	411644
2015-11-20	26.31	26.59	26.12	26.54	440546
2015-11-23	26.44	26.88	26.44	26.79	344777
2015-11-24	26.60	26.97	26.37	26.94	318650
2015-11-25	26.83	27.15	26.83	27.12	214296
2015-11-27	27.13	27.42	27.01	27.32	128173
2015-11-30	27.35	27.39	26.76	26.81	289386
2015-12-01	27.11	27.23	26.77	27.21	271951
2015-12-02	27.13	27.37	27.06	27.26	279105
2015-12-03	27.39	27.43	26.66	26.71	315241
2015-12-04	26.72	27.69	26.72	27.38	268748
2015-12-07	27.28	27.29	26.76	26.89	172636
2015-12-08	26.76	26.94	26.44	26.55	133417
2015-12-09	26.41	26.53	25.57	25.62	276842
2015-12-10	25.63	26.00	25.18	25.29	208569
2015-12-11	24.92	25.14	24.42	24.60	406068
2015-12-14	24.54	24.74	24.02	24.06	333695
2015-12-15	24.24	24.48	24.00	24.11	338848
2015-12-16	24.20	24.53	24.04	24.49	495614
2015-12-17	24.54	24.54	24.18	24.25	344032
2015-12-18	24.10	24.16	23.71	23.73	945639
2015-12-21	23.77	24.22	23.73	24.20	352890
2015-12-22	24.27	24.27	23.75	24.04	294646
2015-12-23	24.16	24.45	23.97	24.25	452867
2015-12-24	24.26	24.40	23.98	24.26	117032
2015-12-28	24.08	24.18	23.77	24.14	209492
2015-12-29	24.23	24.53	24.21	24.45	256513
2015-12-30	24.37	24.47	24.25	24.41	215745
2015-12-31	24.37	24.74	24.31	24.42	445334
2016-01-04	23.91	24.00	23.30	23.88	905451
2016-01-05	23.99	24.16	23.73	24.10	399661
2016-01-06	23.71	23.99	23.34	23.48	273760
2016-01-07	23.05	23.26	22.70	22.72	197425
2016-01-08	22.72	22.81	22.49	22.52	375500
2016-01-11	22.61	22.85	22.20	22.36	347451
2016-01-12	22.67	22.77	22.28	22.59	343615
2016-01-13	22.67	22.72	21.38	21.49	217104
2016-01-14	21.50	21.79	21.09	21.60	330489
2016-01-15	21.10	21.57	20.91	21.43	338243
2016-01-19	21.71	21.80	20.98	21.00	405051
2016-01-20	20.73	21.25	20.30	21.01	539330
2016-01-21	21.09	21.32	20.95	21.09	465930
2016-01-22	21.31	21.38	21.11	21.35	385504
2016-01-25	21.22	21.34	21.00	21.08	262684
2016-01-26	21.13	21.89	21.10	21.88	267101
2016-01-27	21.34	21.34	20.18	20.20	840122
2016-01-28	20.39	20.72	20.28	20.67	293510
2016-01-29	20.79	21.47	20.66	21.44	526425
2016-02-01	21.27	22.21	21.10	21.94	560245
2016-02-02	21.63	21.78	21.19	21.23	321037
2016-02-03	21.40	21.40	20.73	21.00	165178
2016-02-04	20.95	21.28	20.84	20.96	219374
2016-02-05	20.95	21.02	19.95	19.97	397550
2016-02-08	19.74	20.15	19.57	20.07	307269
2016-02-09	19.78	20.36	19.75	20.03	228331
2016-02-10	20.16	20.77	20.14	20.50	252112
2016-02-11	20.00	20.36	19.77	19.89	215408
2016-02-12	19.89	20.23	19.56	20.12	198031
2016-02-16	20.45	21.18	20.29	21.02	286715
2016-02-17	21.18	21.42	20.72	20.85	346269
2016-02-18	21.49	25.22	21.49	24.60	1841027
2016-02-19	24.48	24.57	23.82	24.49	1345579
2016-02-22	24.89	25.40	24.58	25.23	571578
2016-02-23	25.20	25.65	24.96	24.96	503549
2016-02-24	24.68	24.89	24.40	24.85	596262
2016-02-25	24.75	24.84	24.16	24.18	456828
2016-02-26	24.34	24.42	24.12	24.39	483729
2016-02-29	24.36	24.76	24.32	24.35	321920
2016-03-01	24.65	24.84	24.33	24.83	292402
2016-03-02	25.29	25.73	25.27	25.33	474822
2016-03-03	25.34	25.65	25.33	25.47	388006
2016-03-04	25.63	25.75	25.40	25.50	378260
2016-03-07	25.45	25.70	25.26	25.54	646718
2016-03-08	25.35	25.60	25.17	25.29	264422
2016-03-09	25.42	25.62	25.30	25.33	189571
2016-03-10	25.52	25.57	24.67	24.75	261497
2016-03-11	25.04	25.54	24.98	25.49	470909
2016-03-14	25.47	25.94	25.18	25.89	1082059
2016-03-15	25.75	25.76	25.48	25.60	283680
2016-03-16	25.55	25.94	25.40	25.76	209162
2016-03-17	25.76	26.33	25.60	26.24	410265
2016-03-18	26.34	26.68	26.15	26.51	341574
2016-03-21	26.53	26.53	25.87	26.14	230392
2016-03-22	25.95	26.17	25.73	25.79	204964
2016-03-23	25.79	25.79	25.36	25.37	201122
2016-03-24	25.29	25.53	25.00	25.48	143996
2016-03-28	25.50	25.91	25.44	25.76	203234
2016-03-29	25.68	26.88	25.50	26.78	344680
2016-03-30	26.98	27.32	26.77	27.07	538059
2016-03-31	27.07	27.29	26.72	26.74	215183
2016-04-01	26.52	26.89	26.35	26.60	186259
2016-04-04	26.68	26.72	25.92	25.99	297283
2016-04-05	25.75	26.22	25.57	26.17	417468
2016-04-06	26.13	26.66	25.91	26.48	393970
2016-04-07	26.41	26.57	25.95	26.02	347823
2016-04-08	26.27	26.27	25.68	25.81	289081
2016-04-11	26.00	26.03	25.64	25.65	265565
2016-04-12	25.72	25.88	25.54	25.86	416590
2016-04-13	26.00	26.94	25.89	26.94	475687
2016-04-14	26.89	27.04	26.50	26.86	248425
2016-04-15	26.77	27.05	26.54	26.58	160497
2016-04-18	26.50	26.70	26.28	26.57	135649
2016-04-19	26.58	26.66	26.11	26.13	222927
2016-04-20	26.12	26.30	25.92	26.15	200676
2016-04-21	26.06	26.26	25.89	25.96	165030
2016-04-22	25.98	26.24	25.98	26.10	205406
2016-04-25	26.00	26.14	25.72	25.87	143198
2016-04-26	25.94	26.98	25.84	26.63	343818
2016-04-27	26.58	26.74	26.31	26.46	123725
2016-04-28	26.25	26.36	25.98	26.05	277045
2016-04-29	26.05	26.10	25.67	25.87	222441
2016-05-02	26.06	26.41	25.87	26.27	264554
2016-05-03	26.06	26.21	25.41	25.60	313960
2016-05-04	25.52	25.95	25.47	25.83	251557
2016-05-05	25.91	26.11	25.67	25.67	212780
2016-05-06	25.53	26.15	25.53	26.12	305108
2016-05-09	26.12	26.50	26.09	26.35	367032
2016-05-10	26.39	26.54	26.18	26.40	191653
2016-05-11	26.20	26.20	25.23	25.29	223188
2016-05-12	25.49	25.73	25.24	25.50	302106
2016-05-13	25.49	25.62	25.01	25.03	140334
2016-05-16	25.12	25.34	24.95	25.13	185132
2016-05-17	25.05	25.24	24.47	24.57	244420
2016-05-18	24.38	24.96	24.31	24.69	182423
2016-05-19	24.57	24.94	24.35	24.66	187226
2016-05-20	24.81	25.19	24.81	24.88	234904
2016-05-23	24.85	25.14	24.82	24.83	194491
2016-05-24	24.91	25.85	24.91	25.82	224354
2016-05-25	25.84	26.00	25.67	25.84	174880
2016-05-26	26.02	26.02	25.78	25.80	123923
2016-05-27	25.79	26.43	25.78	26.39	150785
2016-05-31	26.33	26.51	26.05	26.48	237804
2016-06-01	26.39	26.72	26.30	26.71	172788
2016-06-02	26.59	26.85	26.50	26.85	153064
2016-06-03	26.83	26.83	26.26	26.55	173260
2016-06-06	26.50	26.71	26.43	26.55	192693
2016-06-07	26.52	27.09	26.46	26.85	313625
2016-06-08	26.87	27.17	26.87	27.11	204568
2016-06-09	27.00	27.00	26.38	26.39	238903
2016-06-10	26.15	26.34	25.91	26.15	219229
2016-06-13	26.15	26.26	25.65	25.71	258231
2016-06-14	25.64	26.39	25.61	26.28	211510
2016-06-15	26.37	26.53	26.23	26.31	260041
2016-06-16	26.17	26.25	25.46	25.92	293064
2016-06-17	25.99	26.43	25.59	26.03	478143
2016-06-20	26.43	26.56	25.96	25.99	477078
2016-06-21	26.12	26.15	25.46	25.68	468190
2016-06-22	26.70	27.70	25.75	27.35	1301465
2016-06-23	27.54	28.44	27.54	28.03	759655
2016-06-24	26.86	27.46	26.77	27.28	555044
2016-06-27	26.99	27.22	26.50	27.17	429640
2016-06-28	27.41	27.80	27.31	27.47	305493
2016-06-29	27.82	27.98	27.43	27.52	288056
2016-06-30	27.51	27.89	27.20	27.82	472998
2016-07-01	27.94	28.28	27.39	27.44	475188
2016-07-05	27.41	27.60	27.00	27.19	420989
2016-07-06	27.13	27.61	26.91	27.54	205027
2016-07-07	27.59	27.97	27.59	27.74	355046
2016-07-08	28.05	28.67	28.05	28.46	251617
2016-07-11	28.52	29.03	28.48	28.88	277664
2016-07-12	28.92	29.46	28.79	29.25	255803
2016-07-13	29.20	29.42	29.10	29.21	244800
2016-07-14	29.28	29.57	29.18	29.26	196008
2016-07-15	29.41	29.86	28.98	29.20	423015
2016-07-18	29.26	29.57	29.08	29.55	260482
2016-07-19	29.55	29.95	29.55	29.72	382256
2016-07-20	29.79	30.07	29.51	29.84	241510
2016-07-21	29.71	29.87	29.29	29.64	296685
2016-07-22	29.73	29.92	29.44	29.81	218080
2016-07-25	29.86	30.22	29.69	30.09	379250
2016-07-26	30.09	30.25	29.83	30.07	151485
2016-07-27	30.15	30.23	29.90	30.06	173677
2016-07-28	30.02	30.18	29.77	30.06	164304
2016-07-29	30.10	30.27	29.78	30.22	410249
2016-08-01	30.27	30.47	29.92	30.15	218037
2016-08-02	30.13	30.29	29.59	30.06	445511
2016-08-03	29.88	30.01	29.40	29.98	290713
2016-08-04	30.00	30.17	29.79	30.04	204678
2016-08-05	30.15	30.59	30.15	30.29	239759
2016-08-08	30.28	30.39	29.99	30.08	188666
2016-08-09	30.00	30.22	29.83	30.22	185838
2016-08-10	30.18	30.25	29.91	30.05	132997
2016-08-11	30.25	30.34	30.08	30.22	147023
2016-08-12	30.13	30.29	30.00	30.13	138212
2016-08-15	30.15	30.50	30.04	30.41	129060
2016-08-16	30.25	30.40	30.09	30.13	205930
2016-08-17	29.95	30.16	29.64	29.70	621912
2016-08-18	29.77	30.34	29.62	30.28	255074
2016-08-19	30.22	30.22	29.64	29.67	770335
2016-08-22	29.67	30.33	29.50	30.12	441221
2016-08-23	30.33	31.22	30.20	31.20	1165453
2016-08-24	26.05	28.08	26.01	27.24	3267284
2016-08-25	27.05	27.78	26.84	27.61	1225281
2016-08-26	27.65	27.85	26.92	27.10	439247
2016-08-29	27.10	27.34	26.95	27.02	551056
2016-08-30	26.88	27.05	26.69	26.70	334416
2016-08-31	26.76	26.90	26.52	26.67	343599
2016-09-01	26.65	26.86	26.25	26.55	301676
2016-09-02	26.76	26.99	26.40	26.76	400785
2016-09-06	26.77	26.96	26.54	26.96	382900
2016-09-07	26.94	27.15	26.75	26.92	341464
2016-09-08	26.67	27.05	26.61	26.69	228179
2016-09-09	26.52	26.65	25.58	25.60	412099
2016-09-12	25.53	26.14	25.53	26.11	313291
2016-09-13	25.95	26.15	25.42	25.55	246353
2016-09-14	25.53	25.76	25.35	25.57	305667
2016-09-15	25.52	25.80	25.47	25.68	158263
2016-09-16	25.61	25.69	25.40	25.42	441853
2016-09-19	25.51	25.98	25.51	25.89	396149
2016-09-20	26.06	26.15	25.41	25.50	300785
2016-09-21	25.67	25.93	25.51	25.88	209243
2016-09-22	26.02	26.31	26.01	26.15	279083
2016-09-23	26.02	26.32	25.99	26.04	253092
2016-09-26	26.00	26.21	25.50	25.66	500905
2016-09-27	25.63	25.94	25.55	25.91	237994
2016-09-28	25.84	25.85	24.77	24.96	440705
2016-09-29	24.79	24.89	24.35	24.43	328991
2016-09-30	24.43	24.67	24.33	24.56	377920
2016-10-03	24.37	24.73	24.31	24.46	318314
2016-10-04	24.40	24.72	24.26	24.39	260248
2016-10-05	24.55	24.89	24.43	24.78	184893
2016-10-06	24.76	25.15	24.62	25.14	249943
2016-10-07	25.11	25.37	24.76	24.79	204861
2016-10-10	24.82	25.06	24.56	24.57	180419
2016-10-11	24.47	24.55	24.17	24.25	304511
2016-10-12	24.36	24.63	24.14	24.53	358777
2016-10-13	24.36	25.24	24.06	24.12	300803
2016-10-14	24.28	24.46	24.23	24.37	218055
2016-10-17	24.42	24.49	24.24	24.26	145010
2016-10-18	24.54	25.23	24.48	24.99	254549
2016-10-19	24.99	25.22	24.74	25.17	225090
2016-10-20	24.87	24.93	24.36	24.51	192461
2016-10-21	23.06	23.46	22.09	22.58	961022
2016-10-24	22.60	23.05	22.60	23.05	401482
2016-10-25	22.75	23.20	22.55	23.00	473490
2016-10-26	23.00	23.20	22.50	22.80	246753
2016-10-27	22.90	23.05	22.50	22.70	203244
2016-10-28	22.70	23.40	22.70	23.25	204440
2016-10-31	23.40	23.45	23.10	23.40	270854
2016-11-01	23.20	23.40	22.60	22.75	285510
2016-11-02	22.70	23.08	22.50	22.75	178604
2016-11-03	22.70	22.95	22.50	22.55	228200
2016-11-04	22.60	23.73	22.60	23.10	385908
2016-11-07	23.60	23.70	23.20	23.45	236102
2016-11-08	23.20	23.68	23.10	23.55	142316
2016-11-09	23.10	24.50	22.85	24.45	323015
2016-11-10	24.80	25.35	24.55	25.20	467154
2016-11-11	25.35	25.75	25.10	25.75	481117
2016-11-14	26.00	26.40	25.55	26.20	484033
2016-11-15	26.30	26.40	25.50	26.00	335847
2016-11-16	26.50	26.85	26.10	26.55	477445
2016-11-17	26.80	27.35	26.45	27.25	450208
2016-11-18	27.35	27.55	26.40	26.55	501214
2016-11-21	26.50	27.20	26.38	27.10	263898
2016-11-22	27.35	27.70	27.10	27.65	290118
2016-11-23	27.50	27.80	27.25	27.80	181565
2016-11-25	27.75	27.97	27.65	27.90	82448
2016-11-28	27.85	27.85	27.20	27.45	348163
2016-11-29	27.50	27.60	27.20	27.25	409334
2016-11-30	27.45	27.45	26.55	26.75	587739
2016-12-01	28.05	29.05	27.35	28.10	1015683
2016-12-02	28.25	30.00	28.05	29.80	932408
2016-12-05	30.00	30.40	29.40	30.35	630242
2016-12-06	30.50	31.60	30.30	31.00	590587
2016-12-07	31.15	32.10	30.80	31.60	939859
2016-12-08	31.55	32.85	31.50	32.75	549073
2016-12-09	32.65	32.85	32.30	32.80	387875
2016-12-12	32.80	32.85	32.15	32.35	359444
2016-12-13	32.60	32.70	31.90	32.20	452194
2016-12-14	32.20	32.40	31.60	31.85	347618
2016-12-15	31.95	32.38	31.40	31.60	367700
2016-12-16	31.75	32.30	31.60	31.75	966018
2016-12-19	32.10	32.90	32.10	32.45	481802
2016-12-20	32.50	32.60	31.90	32.45	279457
2016-12-21	32.30	32.50	31.90	32.05	258538
2016-12-22	31.85	32.10	31.10	31.25	205811
2016-12-23	31.40	31.60	31.20	31.40	129279
2016-12-27	31.45	31.90	31.40	31.70	149455
2016-12-28	31.90	32.15	31.50	31.80	281585
2016-12-29	31.90	32.05	31.40	31.70	188149
2016-12-30	31.60	31.65	30.93	31.05	299491
2017-01-03	31.65	32.20	31.50	31.55	596314
2017-01-04	31.70	31.95	31.50	31.95	353690
2017-01-05	31.30	31.30	29.40	29.55	916846
2017-01-06	29.45	30.15	29.25	29.95	429381
2017-01-09	29.95	29.95	29.45	29.60	374402
2017-01-10	29.70	30.30	29.65	30.10	267897
2017-01-11	29.25	29.60	28.95	29.10	330750
2017-01-12	29.15	29.30	28.95	29.05	312340
2017-01-13	29.20	29.63	29.15	29.35	217954
2017-01-17	29.35	29.65	29.15	29.30	272089
2017-01-18	29.35	29.55	28.75	29.05	239648
2017-01-19	28.95	29.10	28.50	28.75	188288
2017-01-20	28.70	29.25	28.70	29.15	420796
2017-01-23	29.15	29.41	29.00	29.20	163890
2017-01-24	29.50	29.90	29.40	29.90	252979
2017-01-25	30.00	30.63	30.00	30.25	232691
2017-01-26	30.25	30.25	29.15	29.25	444270
2017-01-27	29.15	29.25	28.60	28.80	275602
2017-01-30	28.35	28.53	27.90	28.40	229402
2017-01-31	28.25	28.75	28.13	28.60	385600
2017-02-01	28.80	29.20	28.30	28.50	331436
2017-02-02	28.55	28.55	28.05	28.20	259610
2017-02-03	28.30	28.83	28.15	28.65	256724
2017-02-06	28.45	28.55	28.08	28.50	295186
2017-02-07	28.50	28.75	28.21	28.60	264928
2017-02-08	28.40	28.85	28.25	28.85	239784
2017-02-09	29.00	29.70	28.90	29.55	263180
2017-02-10	29.55	29.90	29.35	29.90	202352
2017-02-13	29.90	29.95	28.70	28.85	347841
2017-02-14	28.65	29.35	28.65	29.15	270478
2017-02-15	28.95	29.30	28.70	28.95	279627
2017-02-16	28.95	29.30	28.85	29.25	241524
2017-02-17	29.25	29.40	29.00	29.10	377815
2017-02-21	29.15	29.50	28.70	29.45	499150
2017-02-22	28.70	29.75	28.20	28.40	579460
2017-02-23	27.50	27.50	26.15	26.70	800350
2017-02-24	26.45	26.85	25.85	26.80	948636
2017-02-27	26.70	27.20	26.70	27.05	474544
2017-02-28	26.95	27.30	26.85	27.00	459298
2017-03-01	27.50	27.75	27.30	27.34	305256
2017-03-02	27.35	27.45	27.05	27.35	200988
2017-03-03	27.25	27.55	27.05	27.15	246840
2017-03-06	27.00	27.13	26.65	26.75	234520
2017-03-07	26.60	26.80	26.45	26.50	305962
2017-03-08	26.55	26.85	26.35	26.60	331111
2017-03-09	26.55	27.00	26.40	26.50	329396
2017-03-10	26.70	27.00	26.55	26.65	435723
2017-03-13	26.75	27.00	26.63	27.00	240352
2017-03-14	26.95	27.38	26.70	27.25	391380
2017-03-15	27.35	28.00	27.10	27.85	487573
2017-03-16	27.90	28.45	27.76	28.15	339201
2017-03-17	28.30	28.35	27.80	28.00	521290
2017-03-20	27.95	28.10	27.65	27.65	237366
2017-03-21	27.75	27.90	27.05	27.35	563931
2017-03-22	27.25	27.45	26.85	27.25	290225
2017-03-23	27.25	28.00	27.25	27.65	225819
2017-03-24	27.70	27.90	27.50	27.70	268274
2017-03-27	27.25	27.45	26.80	27.10	420720
2017-03-28	27.05	27.05	26.65	26.85	569238
2017-03-29	26.80	27.53	26.70	27.30	580281
2017-03-30	27.35	27.53	27.00	27.20	422918
2017-03-31	27.20	27.35	26.88	27.00	813629
2017-04-03	26.95	27.20	26.45	26.55	600828
2017-04-04	26.50	26.95	26.10	26.30	507247
2017-04-05	26.45	26.70	26.15	26.25	477512
2017-04-06	26.45	27.35	26.40	27.35	622050
2017-04-07	27.15	27.80	27.05	27.40	433662
2017-04-10	27.30	27.65	27.15	27.15	306516
2017-04-11	27.15	27.55	27.10	27.55	344206
2017-04-12	27.50	27.60	27.03	27.05	164541
2017-04-13	26.95	27.05	26.45	26.55	269551
2017-04-17	26.55	26.80	26.40	26.70	272730
2017-04-18	26.65	27.05	26.60	27.00	266957
2017-04-19	27.15	27.60	27.10	27.55	311490
2017-04-20	27.80	28.28	27.70	28.20	289938
2017-04-21	28.10	28.30	27.90	28.00	261768
2017-04-24	28.50	28.50	28.08	28.10	250319
2017-04-25	28.30	28.65	28.15	28.20	269276
2017-04-26	28.30	28.90	27.98	28.65	499231
2017-04-27	28.60	28.60	27.75	28.00	351141
2017-04-28	28.05	28.20	27.78	27.90	312390
2017-05-01	28.10	28.60	27.85	28.40	384155
2017-05-02	28.35	29.00	28.25	28.80	324026
2017-05-03	28.60	28.90	28.38	28.65	241034
2017-05-04	28.75	28.95	28.50	28.70	196272
2017-05-05	28.80	28.90	28.45	28.90	338232
2017-05-08	28.95	29.00	28.60	28.65	199217
2017-05-09	28.65	29.05	28.60	29.00	208558
2017-05-10	29.00	29.05	28.60	28.85	227816
2017-05-11	28.80	28.85	28.30	28.70	378150
2017-05-12	28.50	28.60	27.45	27.45	466443
2017-05-15	27.50	28.00	27.40	27.45	457120
2017-05-16	27.55	27.63	27.15	27.30	343614
2017-05-17	27.00	27.18	26.85	27.00	278601
2017-05-18	27.10	27.20	26.90	27.05	228093
2017-05-19	27.00	27.30	26.90	27.15	229189
2017-05-22	27.20	27.30	27.00	27.10	276453
2017-05-23	27.20	27.30	26.95	27.05	198890
2017-05-24	27.00	27.15	26.80	27.00	626868
2017-05-25	27.15	27.35	26.95	27.00	438098
2017-05-26	27.00	27.05	26.65	26.95	492579
2017-05-30	26.85	27.20	26.80	27.00	610583
2017-05-31	27.05	27.05	26.38	26.50	696927
2017-06-01	26.55	27.20	26.47	27.15	534911
2017-06-02	27.10	27.40	26.55	26.65	694135
2017-06-05	26.60	26.85	26.40	26.80	564979
2017-06-06	26.65	26.85	26.40	26.40	368237
2017-06-07	26.40	27.05	26.30	26.95	288641
2017-06-08	26.95	27.60	26.80	27.40	355279
2017-06-09	27.35	27.65	27.20	27.40	522241
2017-06-12	27.40	28.20	27.35	28.00	290135
2017-06-13	28.15	28.15	27.53	27.65	323640
2017-06-14	27.65	28.15	27.60	28.05	302928
2017-06-15	27.90	27.95	27.40	27.65	265925
2017-06-16	27.35	27.35	26.80	27.05	717864
2017-06-19	27.10	27.25	26.55	27.25	742231
2017-06-20	27.20	27.30	26.10	26.20	732068
2017-06-21	29.40	32.20	29.05	32.00	3877120
2017-06-22	31.95	32.60	31.10	31.60	1523113
2017-06-23	31.75	32.75	31.55	32.30	1191216
2017-06-26	32.45	32.81	32.10	32.20	773657
2017-06-27	32.25	32.55	31.85	31.85	778296
2017-06-28	32.15	32.75	32.15	32.35	472796
2017-06-29	32.45	32.50	31.85	32.00	465596
2017-06-30	32.20	32.65	32.03	32.50	549585
2017-07-03	32.50	32.75	32.15	32.35	182481
2017-07-05	32.30	32.40	31.90	32.25	446259
2017-07-06	32.30	32.30	31.40	31.55	384041
2017-07-07	31.65	32.00	31.55	31.95	430066
2017-07-10	31.85	31.85	31.13	31.65	528113
2017-07-11	31.65	31.80	31.35	31.50	490727
2017-07-12	31.70	32.05	31.50	31.50	282016
2017-07-13	31.45	31.85	31.40	31.70	251566
2017-07-14	31.75	31.95	31.68	31.90	249293
2017-07-17	31.90	32.35	31.80	31.90	333483
2017-07-18	31.80	32.35	31.60	32.35	373387
2017-07-19	32.35	32.65	32.24	32.30	374083
2017-07-20	32.30	32.70	32.20	32.55	421920
2017-07-21	32.60	32.60	32.25	32.35	296900
2017-07-24	32.30	32.45	32.10	32.40	247376
2017-07-25	32.45	33.20	32.40	32.80	458201
2017-07-26	32.80	33.25	32.75	32.85	405032
2017-07-27	32.90	33.45	32.75	33.25	405246
2017-07-28	33.05	33.30	32.80	33.00	277594
2017-07-31	33.15	34.10	33.05	33.80	783835
2017-08-01	33.25	33.70	32.77	33.35	912483
2017-08-02	33.30	33.50	32.45	32.60	440083
2017-08-03	32.65	32.80	32.38	32.60	339296
2017-08-04	32.75	33.10	32.58	33.00	300237
2017-08-07	33.15	33.30	32.80	33.15	261738
2017-08-08	33.15	33.28	32.80	33.00	224020
2017-08-09	32.70	32.95	32.40	32.60	344897
2017-08-10	32.45	32.65	31.95	32.30	304029
2017-08-11	32.00	32.70	31.20	32.35	351136
2017-08-14	32.65	32.80	32.45	32.65	432097
2017-08-15	32.60	32.60	31.20	31.85	589226
2017-08-16	31.90	32.43	31.80	31.90	522468
2017-08-17	31.80	32.05	30.90	30.90	357295
2017-08-18	30.70	31.23	30.70	31.05	346321
2017-08-21	30.90	31.30	30.75	31.15	276707
2017-08-22	31.30	31.75	31.05	31.25	719026
2017-08-23	24.70	26.10	24.53	24.95	4311269
2017-08-24	25.05	25.20	23.43	23.55	1937746
2017-08-25	23.40	24.20	23.40	24.10	1025634
2017-08-28	24.05	24.10	23.50	23.60	1010946
2017-08-29	23.15	24.00	23.15	23.75	846568
2017-08-30	23.70	23.80	23.56	23.70	514922
2017-08-31	23.70	23.90	23.65	23.85	832904
2017-09-01	23.85	24.48	23.70	24.40	794161
2017-09-05	24.35	24.80	24.20	24.35	621657
2017-09-06	24.55	24.63	24.05	23.99	548506
2017-09-07	24.25	24.85	24.10	24.75	715213
2017-09-08	24.55	24.75	24.25	24.55	473730
2017-09-11	24.70	24.95	24.45	24.55	402981
2017-09-12	24.70	25.20	24.65	25.05	698052
2017-09-13	25.05	25.50	24.90	25.05	423878
2017-09-14	24.95	25.20	24.80	24.95	402836
2017-09-15	25.00	25.70	24.90	25.55	844532
2017-09-18	25.65	25.65	25.10	25.40	421105
2017-09-19	25.35	25.50	25.10	25.35	259658
2017-09-20	25.30	25.68	25.20	25.65	377807
2017-09-21	25.55	25.75	25.23	25.25	383452
2017-09-22	25.30	26.18	25.30	26.10	394120
2017-09-25	26.15	26.40	25.70	25.95	461790
2017-09-26	26.10	26.50	25.90	26.20	626070
2017-09-27	26.45	26.70	26.20	26.55	576909
2017-09-28	26.45	26.85	26.25	26.80	573121
2017-09-29	26.80	27.10	26.70	26.90	525203
2017-10-02	27.00	27.25	26.80	27.25	297006
2017-10-03	27.35	27.50	27.00	27.40	298194
2017-10-04	27.50	27.64	27.25	27.45	333967
2017-10-05	27.40	27.95	27.25	27.25	470020
2017-10-06	27.25	27.60	27.05	27.20	437284
2017-10-09	27.20	27.45	26.85	27.00	809502
2017-10-10	27.25	27.28	27.05	27.10	185746
2017-10-11	27.05	27.30	26.85	26.95	389782
2017-10-12	26.70	27.25	26.50	27.10	379051
2017-10-13	27.20	27.50	27.10	27.15	315218
2017-10-16	27.15	27.45	27.05	27.40	202097
2017-10-17	27.30	27.50	27.10	27.10	403594
2017-10-18	27.15	28.23	27.15	27.80	455470
2017-10-19	27.75	28.00	27.50	27.65	556385
2017-10-20	27.90	28.10	27.45	27.60	517774
2017-10-23	27.60	27.65	27.05	27.15	483306
2017-10-24	27.10	28.35	27.00	27.95	366402
2017-10-25	28.00	28.15	27.65	27.95	617207
2017-10-26	28.05	28.40	27.95	28.00	520619
2017-10-27	28.10	28.13	27.63	27.70	344788
2017-10-30	27.55	27.75	26.90	27.05	303903
2017-10-31	27.20	27.45	26.90	26.95	624986
2017-11-01	27.20	27.35	26.95	27.15	448374
2017-11-02	27.00	27.08	26.53	26.80	323217
2017-11-03	26.85	27.10	26.60	26.65	427363
2017-11-06	26.55	26.80	26.45	26.45	276964
2017-11-07	26.55	26.70	25.98	26.10	630377
2017-11-08	25.95	26.93	25.90	26.75	386318
2017-11-09	26.60	27.00	26.50	26.80	264772
2017-11-10	26.80	27.03	26.80	26.95	172998
2017-11-13	26.85	27.10	26.70	26.95	252552
2017-11-14	26.90	27.15	26.90	27.05	389473
2017-11-15	26.85	27.10	26.70	26.90	278900
2017-11-16	27.10	27.45	26.93	27.40	402007
2017-11-17	27.25	27.75	27.25	27.75	253303
2017-11-20	27.75	27.95	27.65	27.95	379891
2017-11-21	28.00	28.05	27.65	27.95	324524
2017-11-22	28.05	28.40	27.88	27.95	241765
2017-11-24	28.00	28.00	27.65	28.00	134663
2017-11-27	27.85	28.25	27.80	27.95	680720
2017-11-28	28.00	29.25	27.95	29.20	573984
2017-11-29	29.30	29.75	29.10	29.50	625082
2017-11-30	29.35	32.90	29.30	32.90	1073326
2017-12-01	33.10	33.25	31.45	33.05	665379
2017-12-04	33.30	34.25	33.30	33.55	578520
2017-12-05	33.45	33.55	32.05	32.20	711207
2017-12-06	32.35	32.53	31.80	32.00	592934
2017-12-07	31.85	32.40	31.66	31.88	777755
2017-12-08	32.05	32.35	31.60	31.60	444908
2017-12-11	31.65	31.65	31.05	31.05	308505
2017-12-12	31.10	31.15	30.55	30.70	533670
2017-12-13	30.75	31.15	30.55	30.90	430107
2017-12-14	30.95	31.05	30.20	30.40	377014
2017-12-15	30.55	31.25	30.55	31.05	1077986
2017-12-18	31.40	32.15	31.40	31.95	336950
2017-12-19	32.00	32.05	31.60	32.00	329169
2017-12-20	32.10	32.20	31.88	32.00	368026
2017-12-21	32.00	32.15	31.85	31.90	220784
2017-12-22	31.90	31.90	31.50	31.65	176860
2017-12-26	31.75	32.05	31.75	32.00	214342
2017-12-27	32.15	32.18	31.70	31.75	167971
2017-12-28	31.70	31.95	31.35	31.70	212894
2017-12-29	31.85	32.00	31.15	31.20	322930
2018-01-02	31.25	31.40	31.05	31.30	206052
2018-01-03	31.50	31.80	31.20	31.60	341764
2018-01-04	31.85	32.15	31.63	31.90	307143
2018-01-05	31.95	31.95	31.30	31.40	195016
2018-01-08	31.35	31.83	31.28	31.50	295929
2018-01-09	31.50	31.80	31.20	31.45	234455
2018-01-10	31.30	31.40	30.75	30.95	207001
2018-01-11	31.00	31.65	30.90	31.55	196165
2018-01-12	31.75	32.40	31.65	32.10	227867
2018-01-16	32.35	33.35	31.70	31.85	359871
2018-01-17	31.70	31.95	31.30	31.65	336733
2018-01-18	31.55	31.80	31.08	31.20	279827
2018-01-19	31.20	31.75	31.00	31.60	169552
2018-01-22	31.60	31.90	31.45	31.75	181177
2018-01-23	31.70	31.95	31.40	31.95	284381
2018-01-24	31.95	32.00	31.40	31.50	229562
2018-01-25	31.70	31.70	31.10	31.50	242649
2018-01-26	31.55	32.25	31.40	32.15	314549
2018-01-29	32.10	32.25	31.25	31.30	213991
2018-01-30	30.95	31.35	30.55	30.75	307200
2018-01-31	30.80	31.10	30.05	30.15	247890
2018-02-01	30.05	30.80	29.90	30.25	335832
2018-02-02	29.90	30.30	29.30	29.55	272661
2018-02-05	29.20	29.49	28.50	28.55	379518
2018-02-06	27.95	30.00	27.85	29.80	554585
2018-02-07	29.70	30.25	29.20	29.55	379766
2018-02-08	29.60	29.60	28.65	28.65	288998
2018-02-09	29.00	29.63	28.30	29.25	347750
2018-02-12	29.40	29.50	28.60	29.20	266941
2018-02-13	29.15	29.30	28.70	28.75	273043
2018-02-14	28.55	29.60	28.55	29.30	330590
2018-02-15	29.60	29.80	29.40	29.75	289362
2018-02-16	29.65	29.90	28.90	29.10	365329
2018-02-20	28.90	29.45	28.70	28.90	517639
2018-02-21	30.60	32.65	30.45	31.75	1252268
2018-02-22	31.80	32.40	31.00	31.10	760327
2018-02-23	31.35	32.30	31.30	32.20	452781
2018-02-26	32.25	32.30	31.50	31.60	468555
2018-02-27	31.75	32.00	30.90	31.00	557152
2018-02-28	31.15	31.50	30.60	30.70	546990
2018-03-01	30.70	31.00	30.10	30.60	418834
2018-03-02	30.35	30.75	30.00	30.55	371036
2018-03-05	30.25	30.95	30.10	30.80	519085
2018-03-06	30.95	31.50	30.55	31.35	327263
2018-03-07	31.00	31.35	30.75	31.25	296290
2018-03-08	31.35	31.50	31.15	31.50	329005
2018-03-09	31.60	31.90	31.30	31.50	276436
2018-03-12	31.50	31.85	31.30	31.40	238971
2018-03-13	31.60	31.85	31.05	31.25	416219
2018-03-14	31.35	31.60	30.88	30.90	409758
2018-03-15	31.05	31.20	30.50	30.60	213127
2018-03-16	30.60	31.40	30.55	30.95	717545
2018-03-19	30.85	31.05	30.13	30.55	316683
2018-03-20	30.60	30.80	30.25	30.35	221841
2018-03-21	30.35	30.75	30.20	30.20	191778
2018-03-22	30.00	30.20	29.50	29.50	320741
2018-03-23	29.65	29.95	28.75	28.75	284050
2018-03-26	29.50	29.75	29.20	29.70	327743
2018-03-27	29.80	30.05	29.25	29.30	504793
2018-03-28	29.40	30.85	29.25	30.80	993527
2018-03-29	30.85	30.95	29.90	29.95	497752
2018-04-02	29.95	30.00	28.80	29.50	413132
2018-04-03	29.65	30.10	29.35	30.05	310312
2018-04-04	29.60	30.40	29.30	30.20	493280
2018-04-05	30.40	30.50	30.05	30.45	432795
2018-04-06	30.20	30.85	29.85	30.25	329213
2018-04-09	30.55	30.65	29.60	29.65	514291
2018-04-10	30.00	30.05	29.55	29.85	295659
2018-04-11	29.80	30.00	29.64	29.85	203330
2018-04-12	29.90	30.05	29.40	29.45	181683
2018-04-13	29.40	29.55	29.13	29.20	266734
2018-04-16	29.35	30.15	29.18	29.95	304375
2018-04-17	30.15	30.40	29.75	29.90	283094
2018-04-18	29.95	30.35	29.95	30.05	272775
2018-04-19	29.80	29.85	29.00	29.40	331440
2018-04-20	29.40	29.55	29.15	29.20	283117
2018-04-23	29.35	29.56	29.10	29.40	225384
2018-04-24	29.55	29.75	29.13	29.30	224628
2018-04-25	29.30	29.60	29.10	29.20	191146
2018-04-26	29.20	29.50	28.85	29.30	285732
2018-04-27	29.25	29.45	29.15	29.30	186462
2018-04-30	29.50	29.50	28.80	28.80	295876
2018-05-01	28.65	29.05	28.20	29.05	293111
2018-05-02	29.05	29.40	28.85	29.05	177498
2018-05-03	29.05	29.20	28.70	28.75	203936
2018-05-04	28.65	29.20	28.50	29.10	337653
2018-05-07	29.10	29.25	28.70	29.05	246047
2018-05-08	29.10	29.50	29.10	29.30	247207
2018-05-09	29.25	29.55	28.83	29.35	270128
2018-05-10	29.50	30.00	29.40	29.75	278856
2018-05-11	29.60	30.00	29.55	29.90	196540
2018-05-14	30.00	30.05	29.60	29.65	250602
2018-05-15	29.50	29.90	29.45	29.60	203247
2018-05-16	29.65	30.40	29.65	30.30	276927
2018-05-17	30.15	30.85	30.15	30.75	285651
2018-05-18	30.80	31.55	30.70	31.50	403284
2018-05-21	31.60	32.35	31.33	32.20	598350
2018-05-22	32.30	32.30	31.35	31.40	435848
2018-05-23	31.25	31.73	31.25	31.50	324915
2018-05-24	31.50	31.80	31.20	31.50	264875
2018-05-25	31.55	31.85	31.40	31.75	174135
2018-05-29	31.50	32.00	31.50	31.75	272578
2018-05-30	32.00	32.30	31.80	31.93	264331
2018-05-31	31.95	32.10	31.15	31.20	370000
2018-06-01	31.55	31.65	31.20	31.30	289729
2018-06-04	31.50	32.15	31.35	32.05	325827
2018-06-05	32.15	32.80	31.95	32.75	331363
2018-06-06	32.70	33.55	32.60	33.55	288872
2018-06-07	33.70	33.80	33.10	33.75	287665
2018-06-08	33.65	34.23	33.65	34.10	345848
2018-06-11	34.00	34.10	33.50	33.70	283419
2018-06-12	33.80	34.15	33.55	34.10	241770
2018-06-13	34.20	34.20	32.90	33.10	488429
2018-06-14	33.20	33.25	32.65	32.85	349873
2018-06-15	32.75	33.00	32.25	32.80	674799
2018-06-18	32.75	33.60	32.70	33.15	381739
2018-06-19	32.90	33.35	32.50	33.25	838128
2018-06-20	31.05	32.95	31.00	31.75	1190688
2018-06-21	31.75	31.80	30.35	30.50	872223
2018-06-22	30.50	30.50	29.75	29.80	689694
2018-06-25	29.55	30.20	29.28	30.05	672696
2018-06-26	30.05	31.40	29.97	31.30	567306
2018-06-27	31.25	31.33	30.20	30.30	439469
2018-06-28	30.20	30.90	30.20	30.85	385400
2018-06-29	31.00	31.20	30.55	30.60	433809
2018-07-02	30.30	31.25	30.20	31.25	513005
2018-07-03	31.50	31.70	31.03	31.55	284893
2018-07-05	31.65	32.18	31.20	32.10	482850
2018-07-06	32.10	32.20	31.80	32.10	358844
2018-07-09	32.20	32.20	31.55	31.65	413174
2018-07-10	31.55	31.55	30.75	30.80	357978
2018-07-11	30.50	30.50	29.95	30.30	543997
2018-07-12	30.55	30.70	29.75	29.85	388281
2018-07-13	29.90	30.23	29.85	30.10	352588
2018-07-16	30.20	30.30	29.80	29.95	368681
2018-07-17	29.95	30.90	29.95	30.65	323111
2018-07-18	30.60	31.20	30.50	31.00	277210
2018-07-19	31.20	32.55	31.15	32.40	506124
2018-07-20	32.30	32.80	32.10	32.40	278829
2018-07-23	32.25	32.55	31.95	32.10	316463
2018-07-24	32.15	32.35	31.55	31.75	490041
2018-07-25	31.60	31.80	31.00	31.30	394603
2018-07-26	31.40	32.05	31.35	31.65	577013
2018-07-27	31.60	31.65	30.70	30.90	436176
2018-07-30	30.90	31.10	30.40	30.45	318654
2018-07-31	30.55	30.75	30.35	30.50	440081
2018-08-01	30.60	30.85	29.95	30.20	349052
2018-08-02	30.20	30.80	29.83	30.10	212015
2018-08-03	30.00	30.50	29.85	30.25	267060
2018-08-06	30.25	30.75	30.10	30.45	268889
2018-08-07	30.65	30.85	30.55	30.65	187644
2018-08-08	30.60	31.20	30.50	31.00	384344
2018-08-09	31.10	31.40	30.80	30.85	353529
2018-08-10	30.75	31.30	30.60	31.05	202873
2018-08-13	31.00	31.23	30.80	31.15	191247
2018-08-14	31.25	31.73	31.20	31.40	201686
2018-08-15	31.35	31.35	30.90	31.10	316600
2018-08-16	31.25	31.95	31.25	31.45	326976
2018-08-17	31.50	32.05	31.32	31.90	227746
2018-08-20	32.10	32.55	31.85	32.40	319109
2018-08-21	32.75	33.60	32.55	33.10	914198
2018-08-22	38.75	39.15	35.60	37.45	3109839
2018-08-23	35.95	36.25	33.45	33.55	1613458
2018-08-24	33.15	33.95	33.06	33.30	764692
2018-08-27	33.20	33.40	32.60	33.15	534942
2018-08-28	33.20	33.60	33.10	33.50	355392
2018-08-29	33.50	33.60	33.15	33.15	357254
2018-08-30	33.15	33.40	32.75	33.15	404237
2018-08-31	33.00	33.35	32.90	33.25	345735
2018-09-04	33.15	33.20	32.10	33.15	441225
2018-09-05	32.90	33.33	32.75	33.08	304065
2018-09-06	33.05	33.25	31.85	31.90	455803
2018-09-07	31.75	32.50	31.75	32.10	248718
2018-09-10	32.30	33.00	32.10	32.75	213940
2018-09-11	32.60	33.35	32.60	33.00	273023
2018-09-12	32.95	33.10	32.55	32.80	200711
2018-09-13	33.00	33.08	32.60	32.95	231679
2018-09-14	32.85	33.20	32.60	32.75	183625
2018-09-17	32.50	32.60	31.85	32.00	296724
2018-09-18	32.15	32.15	31.35	31.70	288554
2018-09-19	31.60	32.25	31.60	31.95	386512
2018-09-20	32.10	32.30	31.60	32.20	276173
2018-09-21	32.25	32.90	31.90	32.20	835740
2018-09-24	32.15	32.20	31.90	32.00	289887
2018-09-25	31.95	32.20	31.87	31.90	249790
2018-09-26	31.90	32.20	31.55	31.65	313220
2018-09-27	31.70	31.90	31.40	31.50	156843
2018-09-28	31.45	31.98	31.45	31.60	222004
2018-10-01	31.67	31.75	30.88	30.97	276670
2018-10-02	30.90	31.02	30.40	30.55	463014
2018-10-03	30.65	31.54	30.42	31.35	448743
2018-10-04	31.14	31.14	30.50	30.62	294532
2018-10-05	30.72	30.72	29.13	29.67	431679
2018-10-08	29.52	29.72	29.32	29.63	380355
2018-10-09	29.53	29.76	28.66	28.98	315326
2018-10-10	28.92	29.37	28.72	28.74	379901
2018-10-11	28.69	29.00	28.23	28.24	426094
2018-10-12	28.70	28.70	27.89	28.13	433559
2018-10-15	28.06	28.40	27.85	28.12	228699
2018-10-16	28.24	28.78	27.70	28.61	644007
2018-10-17	28.56	28.59	27.85	28.34	307181
2018-10-18	28.27	28.56	27.49	27.59	299787
2018-10-19	27.61	28.07	27.33	27.37	301318
2018-10-22	27.53	28.08	27.44	27.84	333231
2018-10-23	27.45	28.83	27.43	28.51	383855
2018-10-24	28.41	29.03	27.80	27.83	392656
2018-10-25	28.02	29.05	27.83	28.84	366660
2018-10-26	28.44	28.44	27.34	27.51	432954
2018-10-29	27.79	28.26	27.35	27.74	322260
2018-10-30	27.74	28.83	27.74	28.75	288613
2018-10-31	29.15	29.15	27.75	27.80	504232
2018-11-01	27.84	28.97	27.73	28.74	328174
2018-11-02	28.91	29.31	28.70	29.09	221566
2018-11-05	29.06	29.71	28.51	28.76	361025
2018-11-06	28.68	29.58	28.52	29.10	291541
2018-11-07	29.19	29.43	28.61	29.37	332068
2018-11-08	29.19	29.40	28.88	29.20	186706
2018-11-09	29.07	29.34	28.68	28.90	195164
2018-11-12	28.87	29.18	28.62	28.74	233916
2018-11-13	28.95	29.31	28.75	28.92	370156
2018-11-14	29.15	29.37	28.55	28.58	333617
2018-11-15	28.26	28.84	27.72	28.83	219517
2018-11-16	28.49	29.10	28.29	28.99	418475
2018-11-19	28.92	29.33	28.43	28.75	372905
2018-11-20	28.37	28.78	27.70	27.77	348000
2018-11-21	27.94	28.45	27.78	28.04	278236
2018-11-23	27.92	28.67	27.92	28.26	110564
2018-11-26	28.55	28.84	28.06	28.35	333095
2018-11-27	28.15	28.36	27.77	28.15	244999
2018-11-28	28.24	29.40	27.83	29.16	583438
2018-11-29	32.58	32.62	28.72	29.81	2763588
2018-11-30	29.52	29.69	28.11	29.23	1167584
2018-12-03	29.74	30.75	29.36	29.71	639289
2018-12-04	29.44	29.56	27.34	27.68	601608
2018-12-06	27.39	27.72	26.70	27.56	641796
2018-12-07	27.64	27.93	26.96	27.06	549819
2018-12-10	27.06	27.19	26.30	26.72	514053
2018-12-11	27.05	27.36	26.16	26.32	497663
2018-12-12	26.66	27.42	26.41	26.90	335404
2018-12-13	27.02	27.09	26.22	26.25	251010
2018-12-14	25.94	26.60	25.57	25.73	337469
2018-12-17	26.17	26.78	25.70	26.09	686606
2018-12-18	26.36	27.38	26.24	27.00	562903
2018-12-19	27.04	27.27	26.11	26.34	495711
2018-12-20	26.31	26.55	25.82	26.08	551178
2018-12-21	26.08	26.63	25.68	25.79	1133411
2018-12-24	25.63	26.06	25.30	25.35	220790
2018-12-26	25.53	26.97	25.34	26.93	425405
2018-12-27	26.58	27.45	26.40	27.44	430032
2018-12-28	27.48	27.75	26.96	27.41	387948
2018-12-31	27.60	27.75	27.14	27.71	547737
2019-01-02	27.30	27.79	26.90	27.49	529740
2019-01-03	27.27	27.42	26.87	27.03	373467
2019-01-04	27.42	28.02	27.27	27.93	347943
2019-01-07	27.93	29.39	27.76	29.20	663185
2019-01-08	29.45	29.94	29.25	29.91	322869
2019-01-09	29.91	30.38	29.73	30.19	242078
2019-01-10	29.80	30.22	29.66	30.02	212818
2019-01-11	29.82	30.24	29.76	30.24	216708
2019-01-14	30.14	30.43	29.90	30.20	213932
2019-01-15	30.23	30.23	29.61	29.97	157398
2019-01-16	30.00	30.52	29.79	29.84	300914
2019-01-17	29.73	30.13	29.59	29.98	291957
2019-01-18	30.25	30.54	29.82	30.13	215745
2019-01-22	29.95	30.10	29.47	29.68	239273
2019-01-23	29.72	29.88	28.89	29.10	351151
2019-01-24	29.10	29.40	28.91	28.99	231303
2019-01-25	29.23	29.40	28.89	29.00	259045
2019-01-28	28.77	29.09	28.49	28.98	185104
2019-01-29	28.75	29.22	28.50	29.02	172974
2019-01-30	29.05	29.44	28.72	29.29	206278
2019-01-31	29.31	29.85	29.19	29.62	416070
2019-02-01	29.67	30.04	29.62	29.83	261868
2019-02-04	29.72	30.09	29.65	29.89	154808
2019-02-05	29.97	30.24	29.87	30.11	134491
2019-02-06	30.00	30.12	29.77	29.85	163807
2019-02-07	29.67	29.80	29.24	29.42	215083
2019-02-08	29.26	29.50	28.87	29.15	419237
2019-02-11	29.19	29.41	28.92	29.34	281034
2019-02-12	29.63	30.18	29.49	30.11	185854
2019-02-13	30.27	30.68	30.08	30.44	283339
2019-02-14	30.19	30.71	30.19	30.54	241966
2019-02-15	30.67	31.44	30.58	31.41	358216
2019-02-19	31.24	32.36	31.19	32.22	574416
2019-02-20	33.35	36.09	33.19	36.01	1302144
2019-02-21	35.57	36.12	35.03	35.79	630787
2019-02-22	35.95	36.50	35.72	35.90	460556
2019-02-25	35.97	36.63	35.90	35.99	260084
2019-02-26	35.77	35.98	35.20	35.24	313068
2019-02-27	35.26	35.55	34.79	34.83	355419
2019-02-28	34.72	34.79	34.33	34.41	338132
2019-03-01	34.70	34.85	34.21	34.59	509439
2019-03-04	34.60	34.63	33.74	34.04	521477
2019-03-05	33.93	34.30	33.66	33.99	273926
2019-03-06	34.05	34.29	33.49	33.57	390071
2019-03-07	33.59	33.73	33.25	33.20	292851
2019-03-08	33.23	33.42	33.08	33.40	253150
2019-03-11	33.45	34.00	33.45	33.97	341078
2019-03-12	33.91	34.14	33.68	34.02	199929
2019-03-13	34.05	34.39	33.99	34.16	235722
2019-03-14	34.07	34.07	33.75	33.83	231017
2019-03-15	33.97	34.16	33.65	33.69	567991
2019-03-18	33.63	33.87	33.23	33.70	298962
2019-03-19	33.73	33.74	32.83	32.95	326406
2019-03-20	32.91	33.34	32.24	32.64	318535
2019-03-21	32.57	32.98	32.57	32.69	316166
2019-03-22	32.46	32.66	31.59	31.61	249305
2019-03-25	31.67	32.43	31.39	32.26	246342
2019-03-26	32.42	33.00	32.38	32.62	211148
2019-03-27	32.72	33.18	32.72	32.92	205369
2019-03-28	33.04	33.45	32.86	33.22	235402
2019-03-29	33.33	33.41	32.71	32.99	230858
2019-04-01	33.19	33.57	33.10	33.42	287622
2019-04-02	33.30	33.30	32.73	32.93	246745
2019-04-03	33.17	33.44	32.77	32.90	220749
2019-04-04	32.79	33.49	32.79	33.14	323815
2019-04-05	33.27	33.61	33.19	33.36	207180
2019-04-08	33.27	33.48	33.14	33.29	165388
2019-04-09	33.14	33.68	33.13	33.18	270527
2019-04-10	33.28	34.86	33.28	34.66	768605
2019-04-11	34.66	34.88	34.52	34.75	275193
2019-04-12	34.90	35.05	34.14	34.34	240188
2019-04-15	34.40	34.56	34.17	34.39	178117
2019-04-16	34.54	35.05	34.40	34.97	245476
2019-04-17	34.97	35.28	34.38	34.72	192495
2019-04-18	34.62	34.73	33.82	33.92	244645
2019-04-22	33.78	33.80	32.80	33.01	242688
2019-04-23	33.43	33.52	32.85	33.29	387510
2019-04-24	33.19	33.41	32.62	32.78	352309
2019-04-25	32.55	32.67	31.89	32.05	301108
2019-04-26	32.13	32.59	32.07	32.45	219436
2019-04-29	32.40	33.05	32.40	32.90	234293
2019-04-30	32.86	33.31	32.55	32.80	415700
2019-05-01	32.91	33.44	32.35	33.16	665303
2019-05-02	33.25	34.25	33.25	34.13	278654
2019-05-03	34.37	34.75	34.18	34.73	218516
2019-05-06	34.18	34.96	34.10	34.76	345489
2019-05-07	34.57	34.77	33.83	34.06	218441
2019-05-08	34.10	34.38	33.80	33.85	167781
2019-05-09	33.58	33.95	33.16	33.92	213222
2019-05-10	33.82	34.47	33.51	34.46	201118
2019-05-13	33.89	33.89	32.97	33.24	255143
2019-05-14	33.21	33.71	32.62	33.58	268291
2019-05-15	33.23	33.62	32.86	33.53	211382
2019-05-16	33.74	34.19	33.39	33.64	517274
2019-05-17	33.41	33.65	32.84	32.88	236912
2019-05-20	32.69	33.58	32.63	33.39	235173
2019-05-21	33.56	33.75	33.10	33.57	419044
2019-05-22	33.25	33.44	32.89	33.20	211725
2019-05-23	32.83	33.12	32.02	32.18	517307
2019-05-24	32.34	32.98	32.12	32.35	345099
2019-05-28	32.36	32.95	32.35	32.32	428097
2019-05-29	32.16	32.43	31.69	31.85	448258
2019-05-30	31.80	32.40	31.80	32.03	338986
2019-05-31	31.61	32.28	31.20	32.19	358525
2019-06-03	32.13	32.54	32.00	32.22	276687
2019-06-04	32.54	33.86	32.54	33.86	313706
2019-06-05	33.89	34.05	33.29	33.51	215455
2019-06-06	29.00	30.75	28.83	29.34	1303615
2019-06-07	29.43	29.59	28.99	29.34	515684
2019-06-10	29.61	31.15	29.51	30.42	514573
2019-06-11	30.71	31.21	30.43	30.71	427870
2019-06-12	30.68	31.04	30.20	30.45	342058
2019-06-13	30.59	31.03	30.43	30.88	315137
2019-06-14	30.96	31.08	30.41	30.55	238478
2019-06-17	30.58	31.00	30.14	30.24	417461
2019-06-18	30.58	30.76	29.70	29.79	973036
2019-06-19	27.91	32.51	27.79	32.45	3061118
2019-06-20	32.44	33.20	30.90	31.14	1581180
2019-06-21	30.97	31.61	30.48	30.98	683918
2019-06-24	30.91	31.06	29.92	30.06	644678
2019-06-25	30.11	30.45	30.03	30.09	391191
2019-06-26	30.10	30.58	30.00	30.27	315985
2019-06-27	30.40	31.05	30.40	30.82	413593
2019-06-28	30.84	31.10	30.66	30.66	598849
2019-07-01	31.10	31.44	30.69	31.35	394780
2019-07-02	31.26	31.48	31.04	31.26	279247
2019-07-03	31.20	31.70	31.20	31.55	137000
2019-07-05	31.50	31.71	31.06	31.59	227287
2019-07-08	31.45	31.58	30.99	31.14	327492
2019-07-09	30.92	31.15	30.46	30.73	354759
2019-07-10	30.98	31.51	30.89	31.33	321824
2019-07-11	31.26	31.65	31.20	31.59	311850
2019-07-12	31.71	32.48	31.66	32.32	364482
2019-07-15	32.48	32.60	31.70	31.97	287318
2019-07-16	31.84	32.56	31.70	32.29	244354
2019-07-17	32.32	32.86	32.22	32.47	350309
2019-07-18	32.52	32.76	32.40	32.64	220421
2019-07-19	32.66	33.08	32.25	32.26	304684
2019-07-22	32.43	32.52	31.74	31.99	282190
2019-07-23	32.15	32.43	31.68	32.12	262791
2019-07-24	31.31	32.39	31.31	32.19	264385
2019-07-25	32.11	32.33	31.62	31.74	409590
2019-07-26	31.84	32.06	31.66	31.68	300745
2019-07-29	31.65	31.99	31.50	31.98	271084
2019-07-30	31.87	32.59	31.79	32.44	471338
2019-07-31	32.59	33.82	32.59	32.99	677461
2019-08-01	33.01	33.74	32.15	32.30	447807
2019-08-02	32.10	32.48	32.09	32.19	215029
2019-08-05	31.57	31.62	30.68	31.05	347565
2019-08-06	31.17	31.48	30.68	31.11	265900
2019-08-07	30.68	31.65	30.68	31.45	268006
2019-08-08	31.46	32.21	31.37	32.12	254055
2019-08-09	32.00	32.00	31.30	31.61	458487
2019-08-12	31.50	32.08	31.50	31.69	183954
2019-08-13	31.47	32.67	31.47	32.41	222896
2019-08-14	31.83	32.11	31.39	31.44	193431
2019-08-15	31.70	31.83	31.29	31.40	291540
2019-08-16	31.60	31.97	31.53	31.75	251867
2019-08-19	32.22	32.99	31.83	31.88	311701
2019-08-20	31.84	32.07	30.16	30.64	797669
2019-08-21	32.09	34.25	30.00	30.04	1084449
2019-08-22	30.05	31.66	30.05	31.52	470995
2019-08-23	32.50	33.37	31.53	31.62	579597
2019-08-26	32.03	32.06	30.67	31.06	388769
2019-08-27	31.33	31.34	30.28	30.46	360807
2019-08-28	30.42	31.23	30.28	31.16	246153
2019-08-29	31.56	32.01	31.41	31.77	249930
2019-08-30	31.95	32.47	31.75	31.87	230022
2019-09-03	31.57	31.94	31.06	31.17	284234
2019-09-04	31.27	31.61	30.52	30.76	247276
2019-09-05	31.16	31.70	31.16	31.34	292984
2019-09-06	31.37	32.00	31.37	31.48	221331
2019-09-09	31.66	31.83	31.29	31.67	257807
2019-09-10	31.67	32.23	31.41	32.21	351145
2019-09-11	32.31	33.30	32.04	33.23	261516
2019-09-12	33.00	33.22	32.66	33.05	240902
2019-09-13	33.35	33.73	32.99	33.11	187001
2019-09-16	32.92	33.20	32.30	32.61	287628
2019-09-17	32.40	32.53	31.93	32.44	224649
2019-09-18	32.42	32.51	32.01	32.43	292706
2019-09-19	32.60	33.11	32.47	32.59	272184
2019-09-20	32.64	33.12	32.31	32.32	638958
2019-09-23	32.06	33.60	32.06	33.39	445807
2019-09-24	33.48	33.87	33.19	33.43	400294
2019-09-25	33.52	34.07	33.38	33.98	344057
2019-09-26	33.98	34.31	33.56	33.70	152882
2019-09-27	33.77	33.93	33.23	33.34	268890
2019-09-30	33.38	33.89	33.30	33.59	340612
2019-10-01	33.75	34.15	32.98	33.35	480799
2019-10-02	32.99	33.14	31.80	32.48	322137
2019-10-03	32.39	32.50	31.89	32.28	217850
2019-10-04	32.33	32.85	32.24	32.84	216229
2019-10-07	32.72	33.30	32.61	33.10	282353
2019-10-08	32.73	32.88	32.42	32.68	224678
2019-10-09	32.85	33.21	32.68	32.76	165247
2019-10-10	32.70	33.02	32.38	32.62	220734
2019-10-11	33.00	33.86	33.00	33.32	275892
2019-10-14	33.24	33.75	32.97	33.74	153077
2019-10-15	33.74	34.26	33.63	34.03	138431
2019-10-16	33.97	34.37	33.97	34.36	189665
2019-10-17	34.42	35.08	34.14	34.97	277719
2019-10-18	34.78	35.04	34.55	34.97	131472
2019-10-21	35.19	35.69	35.13	35.14	135140
2019-10-22	35.07	35.53	34.87	35.43	131762
2019-10-23	35.39	35.81	35.25	35.52	236527
2019-10-24	35.56	35.79	35.14	35.64	169909
2019-10-25	35.59	36.24	35.59	36.05	187687
2019-10-28	36.25	36.44	35.56	35.56	281235
2019-10-29	35.51	35.99	35.51	35.77	264656
2019-10-30	35.79	35.98	35.23	35.90	209980
2019-10-31	35.91	35.92	35.07	35.51	286727
2019-11-01	35.45	35.98	35.26	35.41	240915
2019-11-04	35.66	35.79	35.22	35.68	389069
2019-11-05	35.78	35.99	35.42	35.65	368962
2019-11-06	35.71	36.58	35.53	36.53	335158
2019-11-07	36.75	37.26	36.59	36.96	342074
2019-11-08	36.89	36.93	36.17	36.35	179899
2019-11-11	36.05	36.31	35.69	36.01	251403
2019-11-12	36.16	36.42	35.84	36.38	187472
2019-11-13	36.09	36.45	35.93	36.25	163465
2019-11-14	36.18	36.63	36.18	36.46	150752
2019-11-15	36.72	36.89	36.38	36.75	260778
2019-11-18	36.69	37.41	36.50	37.24	383308
2019-11-19	37.25	37.48	36.07	36.49	508573
2019-11-20	36.26	36.73	36.00	36.18	619405
2019-11-21	33.08	33.08	30.51	30.91	2137127
2019-11-22	30.80	31.83	30.68	30.91	893559
2019-11-25	31.15	32.60	30.96	32.48	504428
2019-11-26	32.53	32.86	32.19	32.27	445300
2019-11-27	32.43	32.46	31.72	32.05	367128
2019-11-29	31.60	31.94	31.49	31.60	153624
2019-12-02	31.53	31.53	30.69	31.17	362711
2019-12-03	30.87	30.98	30.34	30.86	358894
2019-12-04	30.92	31.30	30.82	31.11	355032
2019-12-05	31.19	31.64	31.17	31.48	373691
2019-12-06	31.78	32.05	31.60	31.61	433161
2019-12-09	31.48	31.75	31.30	31.61	283678
2019-12-10	31.44	31.51	31.11	31.21	230669
2019-12-11	31.18	31.33	30.95	31.24	249191
2019-12-12	31.22	31.68	30.79	31.28	229575
2019-12-13	31.28	31.56	30.81	31.42	374012
2019-12-16	31.48	31.78	30.99	31.02	483900
2019-12-17	31.00	31.41	30.84	31.29	237250
2019-12-18	31.27	31.43	31.00	31.34	279171
2019-12-19	31.37	31.92	31.11	31.81	260291
2019-12-20	31.81	31.81	31.20	31.24	1096922
2019-12-23	31.35	31.80	31.04	31.66	248714
2019-12-24	31.71	31.76	31.50	31.69	83193
2019-12-26	31.81	31.81	31.45	31.69	179257
2019-12-27	31.80	31.81	31.48	31.53	159102
2019-12-30	31.57	31.65	31.27	31.44	201896
2019-12-31	31.38	31.67	31.38	31.48	198792
2020-01-02	31.65	31.66	30.70	31.04	305800
2020-01-03	31.04	31.05	30.68	30.97	241788
2020-01-06	30.97	31.76	30.86	31.63	264833
2020-01-07	31.40	31.61	31.29	31.35	209310
2020-01-08	31.42	31.99	31.39	31.77	245500
2020-01-09	31.77	31.87	31.50	31.70	262276
2020-01-10	31.72	31.73	31.26	31.48	336964
2020-01-13	31.44	31.67	31.29	31.65	252522
2020-01-14	31.44	31.84	31.27	31.53	265670
2020-01-15	31.51	31.99	31.51	31.76	316704
2020-01-16	31.99	32.30	31.91	32.21	218409
2020-01-17	32.30	32.37	31.90	32.03	224190
2020-01-21	31.91	32.49	31.90	32.43	196888
2020-01-22	32.40	32.98	32.31	32.85	184914
2020-01-23	32.76	32.97	32.59	32.85	233042
2020-01-24	32.93	32.98	32.24	32.56	434351
2020-01-27	31.93	32.48	31.76	32.14	222716
2020-01-28	32.33	32.54	32.15	32.23	172168
2020-01-29	32.24	32.59	31.85	31.88	153242
2020-01-30	31.57	31.98	31.39	31.84	189938
2020-01-31	31.71	31.93	30.62	30.64	249493
2020-02-03	30.86	31.47	30.86	31.04	221336
2020-02-04	31.43	31.65	30.89	30.91	164342
2020-02-05	31.18	31.63	30.78	31.55	203870
2020-02-06	31.48	31.95	31.40	31.43	186168
2020-02-07	31.37	31.58	30.80	30.84	195044
2020-02-10	30.79	31.53	30.78	31.38	231407
2020-02-11	31.61	31.83	31.26	31.52	214505
2020-02-12	31.72	32.13	31.44	31.94	344165
2020-02-13	31.90	32.44	31.59	31.95	252763
2020-02-14	31.98	32.10	31.72	32.08	181628
2020-02-18	32.03	32.55	31.63	32.50	402669
2020-02-19	34.92	35.40	32.38	32.76	911336
2020-02-20	33.97	35.75	33.62	33.93	610265
2020-02-21	33.86	33.91	32.84	33.39	352873
2020-02-24	32.07	32.36	30.79	31.10	375178
2020-02-25	31.29	31.29	29.79	30.13	380694
2020-02-26	30.19	30.62	29.62	29.77	211539
2020-02-27	29.14	30.32	28.52	29.24	327611
2020-02-28	28.50	29.36	28.13	28.65	396084
2020-03-02	28.82	29.24	28.24	29.16	270279
2020-03-03	29.01	29.82	28.03	28.65	353135
2020-03-04	29.20	29.70	28.72	29.68	287354
2020-03-05	29.00	29.50	28.26	28.57	338325
2020-03-06	27.91	28.73	26.81	27.63	419595
2020-03-09	26.32	27.28	25.94	26.26	455039
2020-03-10	27.02	27.02	24.74	25.06	550546
2020-03-11	24.54	24.77	23.78	24.02	590331
2020-03-12	22.21	22.43	20.10	20.25	652367
2020-03-13	21.45	23.22	20.45	23.22	652086
2020-03-16	20.75	21.22	19.22	20.03	900169
2020-03-17	20.61	21.52	19.21	19.90	651595
2020-03-18	18.76	18.89	15.61	16.60	419584
2020-03-19	16.59	18.56	16.17	17.91	509503
2020-03-20	18.00	18.22	16.83	17.43	668757
2020-03-23	17.58	18.29	16.55	17.27	480886
2020-03-24	18.14	19.78	17.85	19.63	588186
2020-03-25	19.80	21.38	19.14	19.87	470783
2020-03-26	19.97	22.47	19.97	22.34	481026
2020-03-27	21.74	22.45	21.01	21.67	324650
2020-03-30	19.50	21.00	19.15	20.49	386595
2020-03-31	20.17	20.63	19.76	20.55	477395
2020-04-01	19.56	19.93	17.95	18.07	488667
2020-04-02	17.90	18.90	17.42	17.95	527191
2020-04-03	17.78	18.03	16.72	17.20	440042
2020-04-06	18.02	19.88	18.02	19.81	445089
2020-04-07	20.53	21.33	19.82	20.06	556866
2020-04-08	20.58	21.18	20.12	20.89	402656
2020-04-09	21.54	23.16	21.31	22.92	534542
2020-04-13	21.22	21.94	20.35	21.02	331505
2020-04-14	21.63	21.86	20.85	21.10	310336
2020-04-15	20.26	20.56	19.67	19.94	368183
2020-04-16	20.06	20.47	19.05	19.40	359880
2020-04-17	20.26	21.05	19.90	20.92	371025
2020-04-20	20.48	20.76	19.94	20.08	253327
2020-04-21	19.35	19.85	19.33	19.66	285328
2020-04-22	20.22	20.22	19.68	19.73	170300
2020-04-23	19.94	20.85	19.94	20.17	314923
2020-04-24	20.45	21.23	20.20	21.07	200904
2020-04-27	21.34	22.59	21.34	22.55	324297
2020-04-28	23.51	23.68	22.88	22.93	314606
2020-04-29	23.81	24.71	23.48	24.52	310210
2020-04-30	23.73	23.98	23.29	23.45	277675
2020-05-01	22.75	22.99	21.96	22.46	223480
2020-05-04	21.90	22.52	21.82	22.36	340268
2020-05-05	22.80	23.09	22.10	22.26	371875
2020-05-06	22.38	22.38	21.71	21.74	195067
2020-05-07	22.06	22.30	21.81	22.18	250733
2020-05-08	22.81	24.31	22.72	24.21	317460
2020-05-11	23.69	23.98	22.81	23.76	339741
2020-05-12	23.79	23.79	22.29	22.35	366477
2020-05-13	21.92	22.01	21.30	21.65	401321
2020-05-14	21.12	22.17	20.61	22.13	264414
2020-05-15	21.97	22.91	21.70	22.77	199103
2020-05-18	23.80	24.76	23.79	24.55	331170
2020-05-19	24.26	24.53	23.45	23.47	175577
2020-05-20	24.13	24.25	23.66	23.86	304060
2020-05-21	23.74	24.75	23.66	24.39	221593
2020-05-22	24.66	24.66	23.94	24.55	187443
2020-05-26	25.22	25.71	25.16	25.33	334718
2020-05-27	26.19	27.07	25.67	26.90	338787
2020-05-28	27.41	27.41	25.86	25.93	271402
2020-05-29	25.94	26.02	25.20	25.72	359768
2020-06-01	25.94	26.23	25.53	25.93	343747
2020-06-02	26.30	26.69	26.03	26.57	278409
2020-06-03	27.12	27.96	26.94	27.78	218844
2020-06-04	27.50	28.41	27.45	28.07	257243
2020-06-05	29.85	30.00	28.77	29.25	282307
2020-06-08	29.90	30.56	29.72	30.03	247124
2020-06-09	29.29	30.04	28.76	29.67	354206
2020-06-10	29.56	29.59	28.18	28.40	338094
2020-06-11	27.48	27.53	26.69	26.87	317966
2020-06-12	28.19	28.19	26.25	27.05	273809
2020-06-15	25.78	27.92	25.78	27.55	368251
2020-06-16	28.77	29.62	28.47	29.28	607278
2020-06-17	29.50	29.65	28.21	28.37	399576
2020-06-18	27.83	28.48	27.57	27.82	267554
2020-06-19	28.27	28.27	26.46	26.82	471460
2020-06-22	26.63	27.62	26.09	27.54	294004
2020-06-23	27.90	28.29	27.11	27.75	754334
2020-06-24	27.50	28.18	26.56	27.17	815709
2020-06-25	27.35	27.51	25.93	26.69	606411
2020-06-26	26.45	26.60	25.53	26.06	853397
2020-06-29	26.23	27.16	26.21	27.01	423623
2020-06-30	26.76	27.31	26.60	27.06	322842
2020-07-01	27.10	27.44	26.68	27.14	375237
2020-07-02	27.57	27.74	26.84	27.03	265606
2020-07-06	27.83	28.06	27.50	27.88	330202
2020-07-07	27.40	27.67	27.16	27.39	277503
2020-07-08	27.26	27.63	26.97	27.38	211192
2020-07-09	27.17	27.17	25.98	26.30	221145
2020-07-10	26.35	27.03	26.21	26.94	194855
2020-07-13	27.32	27.64	26.60	26.74	230904
2020-07-14	26.66	26.97	26.47	26.96	278174
2020-07-15	27.99	28.77	27.69	28.57	322516
2020-07-16	28.44	28.84	28.18	28.37	262349
2020-07-17	28.40	28.53	27.52	27.73	256378
2020-07-20	27.57	27.62	26.81	27.20	207470
2020-07-21	27.45	28.15	27.45	27.79	202396
2020-07-22	27.48	28.40	27.48	28.38	287071
2020-07-23	28.31	28.86	28.12	28.40	214869
2020-07-24	28.42	28.42	27.48	27.50	202526
2020-07-27	27.49	28.11	27.49	27.93	182715
2020-07-28	27.68	28.05	27.45	27.56	216119
2020-07-29	27.67	28.41	27.67	28.31	181807
2020-07-30	27.76	28.92	27.70	28.84	330758
2020-07-31	28.66	28.73	27.93	28.46	269856
2020-08-03	28.63	29.04	28.40	28.88	221391
2020-08-04	28.63	29.25	28.63	29.08	250078
2020-08-05	29.25	30.01	28.96	29.99	373668
2020-08-06	29.93	30.14	29.65	30.00	200982
2020-08-07	30.07	30.96	29.86	30.94	224077
2020-08-10	30.91	31.64	30.91	31.35	250411
2020-08-11	31.75	32.61	31.75	31.90	312009
2020-08-12	32.36	32.36	31.31	31.86	331530
2020-08-13	31.62	32.21	31.50	31.81	236208
2020-08-14	31.59	32.35	31.26	32.03	234885
2020-08-17	32.31	32.83	31.99	32.75	320401
2020-08-18	33.07	33.07	31.96	32.17	625714
2020-08-19	33.85	34.27	32.65	33.09	836618
2020-08-20	33.02	33.95	32.74	32.95	776678
2020-08-21	32.78	33.16	32.15	32.47	405938
2020-08-24	32.75	32.98	32.51	32.76	336769
2020-08-25	32.95	32.95	32.27	32.36	321943
2020-08-26	32.50	33.10	32.26	32.98	385066
2020-08-27	33.17	33.45	33.05	33.27	305875
2020-08-28	33.46	33.72	33.02	33.21	266051
2020-08-31	33.01	33.01	32.35	32.50	339330
2020-09-01	32.32	33.42	32.26	33.35	218330
2020-09-02	33.46	33.80	33.01	33.62	298961
2020-09-03	33.64	33.69	31.96	32.08	342705
2020-09-04	32.45	32.66	31.30	31.54	251055
2020-09-08	31.18	31.85	30.78	31.53	436209
2020-09-09	31.84	32.07	31.32	31.76	266429
2020-09-10	32.22	32.86	32.06	32.35	336978
2020-09-11	32.55	32.84	32.14	32.50	238334
2020-09-14	32.85	33.04	32.20	32.54	268920
2020-09-15	32.76	33.15	32.19	32.25	172759
2020-09-16	32.35	33.36	32.30	32.68	364299
2020-09-17	32.45	32.92	32.00	32.62	365610
2020-09-18	32.87	33.10	31.88	32.23	922770
2020-09-21	31.39	31.61	30.14	30.49	346925
2020-09-22	30.52	31.58	30.50	31.40	273243
2020-09-23	31.56	32.05	30.61	30.62	575649
2020-09-24	30.71	30.99	29.87	30.60	902427
2020-09-25	30.29	30.56	30.17	30.44	355882
2020-09-28	30.82	31.31	30.69	30.94	613728
2020-09-29	30.81	31.05	30.46	30.66	223950
2020-09-30	30.92	32.00	30.92	31.63	1142242
2020-10-01	31.92	32.79	31.32	32.73	825747
2020-10-02	31.93	33.13	31.93	32.87	220145
2020-10-05	33.16	33.32	32.58	33.11	249867
2020-10-06	33.50	33.54	32.44	32.62	598916
2020-10-07	33.00	33.74	32.75	33.67	354455
2020-10-08	34.11	34.41	33.58	34.32	337532
2020-10-09	34.50	34.68	33.70	34.20	299792
2020-10-12	34.09	34.74	34.03	34.61	476169
2020-10-13	34.57	34.85	34.17	34.61	476108
2020-10-14	34.71	34.82	34.07	34.13	398417
2020-10-15	33.66	34.93	33.66	34.92	284923
2020-10-16	34.87	35.98	34.72	35.89	595631
2020-10-19	36.00	36.73	35.17	35.79	641247
2020-10-20	36.07	36.27	35.50	35.64	329112
2020-10-21	35.57	35.96	35.36	35.52	518003
2020-10-22	35.59	35.92	35.24	35.59	296800
2020-10-23	35.92	36.55	35.53	36.33	255900
2020-10-26	35.76	36.03	35.19	35.70	527083
2020-10-27	35.54	35.88	34.72	34.74	304883
2020-10-28	34.02	34.61	33.90	34.01	365980
2020-10-29	34.03	35.00	33.77	34.83	301571
2020-10-30	34.73	34.97	33.70	34.23	640578
2020-11-02	34.79	35.09	34.44	34.90	317226
2020-11-03	35.44	35.54	34.56	34.93	227415
2020-11-04	34.42	35.08	34.29	34.98	404512
2020-11-05	35.14	36.11	35.14	35.66	203700
2020-11-06	35.93	36.33	35.72	36.08	370519
2020-11-09	39.00	39.86	35.06	35.09	990135
2020-11-10	35.43	36.44	35.15	36.37	1046236
2020-11-11	36.53	37.35	36.15	37.31	429687
2020-11-12	37.12	37.68	35.81	36.07	319750
2020-11-13	36.31	36.97	36.05	36.38	246701
2020-11-16	37.01	37.93	36.91	37.58	272725
2020-11-17	37.24	38.49	36.66	38.33	835844
2020-11-18	40.40	42.69	39.38	39.49	1400869
2020-11-19	39.04	40.26	38.03	39.69	902726
2020-11-20	39.67	40.23	38.96	39.32	655952
2020-11-23	39.42	39.67	38.37	38.78	538739
2020-11-24	39.07	39.27	37.80	38.77	859401
2020-11-25	38.82	39.18	38.34	38.69	264572
2020-11-27	38.50	38.85	38.25	38.82	168381
2020-11-30	38.65	38.65	36.98	36.90	479675
2020-12-01	37.43	37.59	36.48	36.72	441093
2020-12-02	36.57	37.39	36.50	37.37	313241
2020-12-03	37.34	38.65	37.25	38.40	312841
2020-12-04	38.70	39.42	38.21	38.99	372875
2020-12-07	38.84	38.84	37.51	37.91	332508
2020-12-08	37.51	38.48	37.51	37.97	438389
2020-12-09	38.45	39.62	38.19	38.36	494348
2020-12-10	38.16	39.09	37.68	38.76	394627
2020-12-11	38.61	39.22	38.37	38.80	367660
2020-12-14	39.00	39.56	38.49	39.13	664999
2020-12-15	39.59	40.11	39.43	39.79	492159
2020-12-16	40.00	40.35	39.59	40.12	359468
2020-12-17	40.27	40.64	39.77	40.25	420649
2020-12-18	40.51	40.96	39.94	39.95	986109
2020-12-21	38.96	39.76	38.86	39.44	333527
2020-12-22	39.38	40.45	39.22	40.28	405377
2020-12-23	40.65	40.92	40.11	40.72	231626
2020-12-24	40.77	41.46	40.47	41.19	135470
2020-12-28	41.10	42.03	41.05	41.46	436234
2020-12-29	41.45	41.54	40.21	40.47	370616
2020-12-30	40.50	41.26	40.30	40.31	260462
2020-12-31	40.19	40.31	39.73	39.84	244884
2021-01-04	39.87	40.09	39.03	39.71	419575
2021-01-05	39.59	40.62	39.48	40.16	328497
2021-01-06	40.71	42.50	40.38	42.44	499994
2021-01-07	42.51	43.17	42.12	42.93	342375
2021-01-08	43.43	43.43	42.79	43.28	336740
2021-01-11	42.85	43.68	42.66	43.00	245462
2021-01-12	42.87	43.64	42.87	43.59	189664
2021-01-13	43.71	44.19	43.32	43.60	285337
2021-01-14	43.89	45.00	43.67	44.67	348595
2021-01-15	44.23	44.48	43.71	43.71	332174
2021-01-19	44.07	44.23	42.55	42.98	307671
2021-01-20	42.98	43.31	42.65	42.74	339934
2021-01-21	42.88	43.72	42.88	43.39	259374
2021-01-22	43.09	44.22	42.74	44.18	252778
2021-01-25	44.06	46.34	43.99	44.37	870961
2021-01-26	44.74	44.74	42.72	43.41	259962
2021-01-27	42.59	43.34	41.84	42.10	420883
2021-01-28	42.25	42.51	40.63	41.21	456425
2021-01-29	39.27	40.50	38.72	38.72	694988
2021-02-01	38.84	39.01	36.79	36.89	661613
2021-02-02	36.93	37.92	36.22	37.72	640180
2021-02-03	38.01	38.74	37.57	38.33	313427
2021-02-04	38.37	39.66	38.32	39.63	454847
2021-02-05	40.07	40.20	38.92	39.78	382287
2021-02-08	39.98	41.01	39.86	40.90	349868
2021-02-09	40.80	42.10	40.70	41.10	438666
2021-02-10	41.26	41.70	39.99	41.00	427128
2021-02-11	41.54	42.50	41.03	41.19	543067
2021-02-12	41.25	42.10	40.60	40.80	306343
2021-02-16	41.33	41.41	39.61	39.95	536038
2021-02-17	36.29	38.37	35.30	37.66	1064768
2021-02-18	37.55	38.38	37.44	38.02	495495
2021-02-19	38.23	39.20	38.05	38.93	1473046
2021-02-22	38.71	40.82	38.66	39.55	565120
2021-02-23	39.49	40.21	39.08	39.61	700546
2021-02-24	39.90	41.95	39.34	41.66	569846
2021-02-25	41.77	43.09	41.38	41.41	621378
2021-02-26	41.37	43.28	41.37	42.61	578258
2021-03-01	43.14	43.40	41.96	42.00	685848
2021-03-02	42.15	43.05	41.25	41.10	1115524
2021-03-03	41.10	41.76	40.67	40.74	893769
2021-03-04	40.75	41.25	38.79	39.35	737059
2021-03-05	39.91	41.41	39.62	41.35	774989
2021-03-08	41.96	43.78	41.77	43.25	703264
2021-03-09	43.90	43.90	42.67	42.91	423816
2021-03-10	43.11	44.81	42.85	44.67	371659
2021-03-11	44.60	45.26	44.14	44.31	272220
2021-03-12	44.68	45.60	44.53	45.49	192114
2021-03-15	45.52	46.09	45.00	45.42	315774
2021-03-16	45.38	45.38	44.15	44.21	332264
2021-03-17	44.08	44.93	43.49	44.86	543088
2021-03-18	44.61	46.06	44.11	44.25	515998
2021-03-19	44.29	44.58	43.80	44.13	684956
2021-03-22	44.06	44.34	43.25	43.53	290872
2021-03-23	43.01	43.71	41.62	41.91	352086
2021-03-24	42.47	42.87	41.22	41.24	301517
2021-03-25	40.74	42.60	40.48	42.42	432988
2021-03-26	42.92	43.47	42.36	43.13	248819
2021-03-29	42.83	44.13	42.12	42.13	337212
2021-03-30	41.99	43.14	41.90	42.87	253067
2021-03-31	43.06	43.34	42.25	42.48	343827
2021-04-01	42.70	43.59	42.45	43.34	227054
2021-04-05	43.50	43.87	42.15	42.70	462645
2021-04-06	42.70	43.79	42.67	43.12	391911
2021-04-07	43.09	43.26	42.34	42.42	233946
2021-04-08	42.57	42.85	42.13	42.78	192524
2021-04-09	43.00	43.10	42.75	43.10	269560
2021-04-12	43.23	43.75	42.83	43.20	249019
2021-04-13	42.91	42.95	42.33	42.77	230041
2021-04-14	42.81	43.26	42.55	42.84	190122
2021-04-15	43.30	43.40	42.49	43.39	262554
2021-04-16	43.57	43.92	43.11	43.77	178655
2021-04-19	43.74	43.74	42.55	43.12	209615
2021-04-20	43.02	43.04	41.75	42.26	250769
2021-04-21	42.41	43.22	41.98	43.00	244671
2021-04-22	43.15	43.22	42.45	42.67	290123
2021-04-23	42.88	43.37	42.56	43.22	305167
2021-04-26	43.60	43.99	43.06	43.72	280951
2021-04-27	43.76	44.80	43.70	44.55	255318
2021-04-28	44.78	45.19	44.42	45.03	345668
2021-04-29	45.39	45.80	44.39	45.02	276889
2021-04-30	44.68	44.81	44.03	44.46	721470
2021-05-03	44.82	45.55	44.34	45.14	502722
2021-05-04	45.03	45.25	44.27	44.67	374392
2021-05-05	45.03	44.60	43.86	44.10	364850
2021-05-06	44.29	44.50	43.62	44.12	224602
2021-05-07	44.07	44.88	44.07	44.55	507402
2021-05-10	44.61	46.74	44.61	45.38	765209
2021-05-11	44.60	44.75	42.91	43.60	216614
2021-05-12	43.20	43.34	41.20	41.31	200253
2021-05-13	41.45	43.20	41.45	43.06	289033
2021-05-14	43.39	43.71	42.90	43.69	176720
2021-05-17	43.55	43.55	42.58	43.29	183269
2021-05-18	43.14	43.33	42.23	42.27	525588
2021-05-19	41.74	41.79	40.83	41.55	159400
2021-05-20	41.50	42.19	41.14	42.03	238813
2021-05-21	42.31	42.44	41.55	41.75	449815
2021-05-24	42.04	42.21	41.79	41.81	166647
2021-05-25	41.86	42.32	41.61	41.63	237696
2021-05-26	41.76	42.33	41.76	41.99	270764
2021-05-27	42.57	42.98	42.09	41.95	334908
2021-05-28	42.43	42.57	41.15	41.23	206358
2021-06-01	41.42	42.29	41.27	42.03	327273
2021-06-02	41.92	41.92	41.05	41.30	748383
2021-06-03	41.10	41.89	40.31	41.81	391233
2021-06-04	42.02	42.87	41.91	42.81	224879
2021-06-07	42.89	43.27	42.46	42.66	266840
2021-06-08	42.77	43.18	42.56	42.78	179671
2021-06-09	42.77	42.96	42.15	42.16	348576
2021-06-10	42.58	42.70	42.16	42.48	253180
2021-06-11	42.62	43.17	42.62	43.12	177649
2021-06-14	43.35	43.92	42.25	42.49	388070
2021-06-15	42.42	42.67	41.98	42.28	534035
2021-06-16	41.15	41.50	37.21	37.34	1486708
2021-06-17	37.51	37.61	36.00	36.74	849723
2021-06-18	36.01	36.91	35.81	36.79	799415
2021-06-21	36.98	38.15	36.96	37.93	539741
2021-06-22	37.61	37.95	37.25	37.56	481176
2021-06-23	37.63	38.53	37.63	37.89	520753
2021-06-24	38.10	38.86	37.74	38.33	833789
2021-06-25	38.43	39.10	37.48	37.85	2100419
2021-06-28	37.86	38.22	36.83	37.61	504531
2021-06-29	38.12	38.15	37.19	37.23	274320
2021-06-30	36.96	37.42	36.94	37.04	306391
2021-07-01	37.20	37.97	37.01	37.85	325286
2021-07-02	38.05	38.05	37.17	37.18	215630
2021-07-06	37.03	37.37	35.56	36.60	460506
2021-07-07	36.42	36.83	36.19	36.20	269629
2021-07-08	35.46	36.13	34.65	35.54	326402
2021-07-09	35.96	36.75	35.96	36.27	198591
2021-07-12	35.89	36.28	35.66	36.18	213228
2021-07-13	35.88	35.99	35.03	35.04	246118
2021-07-14	35.28	35.50	34.53	34.55	320820
2021-07-15	34.35	34.89	33.94	34.49	319079
2021-07-16	34.60	34.90	33.48	33.62	294861
2021-07-19	33.34	33.39	32.40	32.66	353704
2021-07-20	32.66	33.89	32.43	33.67	487903
2021-07-21	33.84	34.64	33.68	34.30	347724
2021-07-22	34.23	34.23	32.71	32.77	254482
2021-07-23	33.12	33.32	32.64	33.17	168637
2021-07-26	33.30	33.79	33.25	33.62	291615
2021-07-27	33.32	33.86	33.04	33.47	403114
2021-07-28	33.65	33.81	33.04	33.40	252175
2021-07-29	33.90	34.53	33.84	33.89	281597
2021-07-30	33.94	34.45	33.56	33.58	441164
2021-08-02	33.74	34.72	33.74	34.13	546174
2021-08-03	34.19	34.36	33.91	34.02	454042
2021-08-04	33.62	34.06	33.54	33.62	273517
2021-08-05	33.87	34.43	33.64	34.15	171416
2021-08-06	34.50	34.80	34.02	34.10	217847
2021-08-09	34.10	34.33	33.71	33.91	186608
2021-08-10	33.88	35.21	33.83	35.18	317628
2021-08-11	35.16	36.09	35.03	36.00	319537
2021-08-12	35.78	36.57	35.52	36.44	359477
2021-08-13	36.34	36.54	35.67	35.94	251271
2021-08-16	35.70	36.27	35.14	35.83	303875
2021-08-17	35.47	35.48	34.18	34.29	657274
2021-08-18	33.87	34.44	32.73	33.74	907414
2021-08-19	33.96	35.01	33.49	34.87	742296
2021-08-20	34.99	35.40	34.38	35.24	682001
2021-08-23	35.39	35.39	34.48	35.11	513419
2021-08-24	35.08	35.72	34.89	35.46	322489
2021-08-25	35.31	36.04	35.29	35.52	325566
2021-08-26	35.53	35.64	34.67	35.03	370852
2021-08-27	35.07	35.85	34.85	35.51	390718
2021-08-30	35.53	35.53	35.05	35.40	337919
2021-08-31	35.42	35.51	34.35	34.86	806942
2021-09-01	34.99	35.33	34.71	35.05	317959
2021-09-02	35.05	35.16	34.59	34.86	327239
2021-09-03	34.51	34.72	34.23	34.53	418750
2021-09-07	34.45	34.84	34.36	34.39	381744
2021-09-08	34.40	34.40	33.19	33.24	438042
2021-09-09	33.48	34.33	33.37	34.22	489842
2021-09-10	34.46	34.66	33.46	33.52	239105
2021-09-13	33.97	33.97	33.18	33.70	255094
2021-09-14	33.77	33.91	32.80	33.17	290677
2021-09-15	33.31	34.00	32.98	33.07	537439
2021-09-16	33.29	33.60	32.93	33.31	623134
2021-09-17	33.19	33.54	32.63	33.29	1317973
2021-09-20	32.68	33.41	32.60	33.15	364375
2021-09-21	33.36	33.62	32.68	32.89	284062
2021-09-22	33.04	33.99	32.97	33.57	334290
2021-09-23	33.91	34.54	33.58	33.63	241738
2021-09-24	33.57	33.83	33.26	33.48	187774
2021-09-27	33.60	35.64	33.60	35.08	601843
2021-09-28	34.98	35.39	34.41	34.71	282268
2021-09-29	34.85	35.02	34.10	34.15	284155
2021-09-30	34.21	34.21	32.23	32.23	294069
2021-10-01	32.34	33.01	31.92	32.77	499509
2021-10-04	32.80	32.94	32.24	32.67	383897
2021-10-05	32.69	33.14	32.20	32.84	242677
2021-10-06	32.34	33.25	32.21	33.00	440958
2021-10-07	33.35	34.33	33.35	33.75	281206
2021-10-08	33.74	33.94	33.36	33.59	180400
2021-10-11	33.77	33.96	33.15	33.15	168486
2021-10-12	33.27	33.33	32.85	33.17	168914
2021-10-13	33.30	33.33	32.65	33.25	228270
2021-10-14	33.44	33.74	33.30	33.43	218919
2021-10-15	34.01	34.01	33.28	33.28	201616
2021-10-18	33.12	33.69	33.02	33.43	291742
2021-10-19	33.69	33.83	33.18	33.72	231820
2021-10-20	33.72	34.21	33.53	33.89	230097
2021-10-21	33.97	34.16	33.58	33.88	213897
2021-10-22	33.83	34.12	33.72	33.90	148221
2021-10-25	33.90	34.63	33.69	34.58	247476
2021-10-26	34.76	34.76	33.86	33.93	209867
2021-10-27	33.91	34.14	32.98	33.00	252147
2021-10-28	33.28	33.69	33.23	33.36	234909
2021-10-29	33.21	33.49	32.97	33.24	257406
2021-11-01	33.39	35.01	33.39	34.82	273925
2021-11-02	34.96	34.96	33.87	34.34	264703
2021-11-03	34.29	35.69	34.29	35.08	307617
2021-11-04	35.13	35.60	34.88	35.10	251405
2021-11-05	35.60	36.29	35.36	36.16	296397
2021-11-08	36.01	36.48	35.95	36.08	234097
2021-11-09	36.00	36.47	36.00	36.13	176496
2021-11-10	36.13	36.87	35.88	36.35	358800
2021-11-11	36.53	37.06	36.35	36.94	341180
2021-11-12	37.02	37.71	36.90	37.58	322851
2021-11-15	37.90	38.01	37.03	37.04	434719
2021-11-16	37.07	37.87	36.90	37.39	704871
2021-11-17	39.65	39.99	34.48	34.53	1063350
2021-11-18	34.83	36.58	34.60	36.53	675673
2021-11-19	36.14	36.38	35.55	35.96	486243
2021-11-22	35.94	36.70	35.77	35.96	351084
2021-11-23	35.90	35.98	34.77	35.88	362941
2021-11-24	35.49	35.77	35.33	35.69	200275
2021-11-26	34.41	34.81	33.81	34.81	260415
2021-11-29	35.25	35.41	33.65	33.77	262366
2021-11-30	33.34	33.98	33.12	33.23	451579
2021-12-01	33.94	34.35	32.93	33.00	363738
2021-12-02	33.09	34.32	33.09	33.95	243885
2021-12-03	34.22	34.40	33.52	33.86	278813
2021-12-06	34.43	35.49	33.95	35.05	345311
2021-12-07	35.25	35.84	34.97	35.18	362170
2021-12-08	35.46	36.11	35.30	35.91	265458
2021-12-09	35.55	36.05	35.31	35.35	249510
2021-12-10	35.59	36.16	35.41	36.06	367658
2021-12-13	36.12	36.19	35.48	35.90	366089
2021-12-14	35.71	36.43	35.42	36.10	550588
2021-12-15	36.25	36.72	35.43	36.66	410556
2021-12-16	36.69	36.70	35.76	36.00	462611
2021-12-17	35.67	36.21	35.44	35.81	1500214
2021-12-20	35.22	35.32	33.33	34.30	506570
2021-12-21	34.56	35.89	34.56	35.89	375214
2021-12-22	35.85	36.22	35.75	36.16	227458
2021-12-23	36.20	36.54	35.98	36.07	175495
2021-12-27	36.04	36.38	35.82	36.06	148312
2021-12-28	35.99	36.44	35.90	36.02	194439
2021-12-29	35.90	36.28	35.90	36.18	299047
2021-12-30	36.16	36.63	35.91	35.98	417532
2021-12-31	36.07	36.51	35.74	36.31	194486
2022-01-03	36.58	37.34	36.44	36.72	249140
2022-01-04	36.97	38.16	36.63	37.99	324111
2022-01-05	37.86	38.04	36.31	36.34	295439
2022-01-06	36.41	36.61	35.92	36.41	163796
2022-01-07	36.16	36.51	35.92	36.10	231681
2022-01-10	35.88	35.97	35.15	35.93	342303
2022-01-11	36.07	36.12	35.23	36.07	249818
2022-01-12	36.10	36.30	35.65	35.77	249287
2022-01-13	36.03	37.15	36.03	36.73	439844
2022-01-14	36.28	36.44	35.36	35.62	226197
2022-01-18	35.28	35.48	34.78	34.81	233189
2022-01-19	34.74	34.93	33.90	33.92	216087
2022-01-20	33.96	34.48	32.86	32.87	202078
2022-01-21	32.78	33.90	32.50	32.72	327962
2022-01-24	32.10	34.18	32.10	34.12	340610
2022-01-25	33.64	34.56	33.17	34.15	347116
2022-01-26	34.29	34.86	33.00	33.27	435063
2022-01-27	33.37	34.05	33.09	33.71	515779
2022-01-28	33.90	34.74	33.35	34.72	686973
2022-01-31	34.46	36.77	34.36	36.71	1044959
2022-02-01	36.47	37.76	36.04	37.67	1020439
2022-02-02	37.57	37.72	36.36	36.87	387259
2022-02-03	36.63	36.87	35.95	36.06	461138
2022-02-04	35.97	36.09	35.27	35.63	388320
2022-02-07	35.55	35.98	35.28	35.44	261769
2022-02-08	35.31	36.26	35.31	36.18	344252
2022-02-09	36.48	36.79	36.20	36.69	315208
2022-02-10	35.97	36.65	35.36	35.49	328055
2022-02-11	35.61	36.37	35.50	35.63	299624
2022-02-14	35.73	36.30	35.34	35.48	376186
2022-02-15	35.76	36.54	35.76	36.44	547320
2022-02-16	33.40	33.99	29.04	30.15	3256503
2022-02-17	29.90	29.99	28.60	28.83	1137088
2022-02-18	28.58	29.79	28.55	28.81	735001
2022-02-22	28.56	28.67	27.23	27.90	632758
2022-02-23	28.17	28.38	27.52	27.81	508180
2022-02-24	26.88	28.69	26.88	28.61	643438
2022-02-25	28.55	29.28	27.83	29.19	424057
2022-02-28	28.85	29.51	28.85	29.18	421931
2022-03-01	29.06	29.59	28.87	29.17	970018
2022-03-02	29.20	29.93	29.16	29.68	1355955
2022-03-03	29.53	29.99	29.32	29.76	620342
2022-03-04	29.47	29.90	28.97	29.25	467834
2022-03-07	29.37	29.58	27.25	27.33	438492
2022-03-08	27.27	28.32	27.05	27.57	582530
2022-03-09	28.29	28.75	28.02	28.14	636769
2022-03-10	27.74	29.41	27.74	29.18	738239
2022-03-11	29.50	29.69	28.48	28.50	249940
2022-03-14	28.83	29.19	28.13	28.50	340866
2022-03-15	28.70	29.13	28.54	28.79	864865
2022-03-16	28.79	29.43	28.64	29.34	503280
2022-03-17	29.06	29.38	28.74	29.28	467600
2022-03-18	29.34	29.56	28.93	29.43	1109316
2022-03-21	29.38	29.76	28.43	28.52	403252
2022-03-22	28.77	29.09	28.18	28.55	330945
2022-03-23	28.31	28.75	27.29	27.36	354869
2022-03-24	27.41	27.47	27.17	27.39	258681
2022-03-25	27.46	27.73	27.33	27.64	250192
2022-03-28	27.50	27.52	26.99	27.39	346213
2022-03-29	27.88	28.50	27.65	27.87	1167602
2022-03-30	27.61	27.86	27.00	27.13	395476
2022-03-31	27.00	27.30	26.26	26.37	652128
2022-04-01	26.63	26.83	25.98	26.28	929182
2022-04-04	26.46	26.97	26.30	26.71	555580
2022-04-05	26.58	26.78	25.92	26.17	478098
2022-04-06	25.80	26.16	25.37	25.78	556402
2022-04-07	25.72	26.15	25.24	26.03	818218
2022-04-08	26.10	26.84	25.86	26.62	743834
2022-04-11	26.51	27.31	26.47	26.83	662530
2022-04-12	27.05	27.82	26.90	27.19	706894
2022-04-13	27.39	27.91	27.36	27.60	527078
2022-04-14	27.68	27.92	27.10	27.22	274170
2022-04-18	27.15	27.50	26.80	27.02	490068
2022-04-19	27.12	27.79	27.02	27.42	642656
2022-04-20	27.79	28.29	27.42	27.81	588362
2022-04-21	28.12	28.21	27.71	27.93	505833
2022-04-22	27.74	27.92	27.03	27.06	446379
2022-04-25	27.06	27.85	26.62	27.84	919656
2022-04-26	27.64	27.82	26.92	26.93	499382
2022-04-27	26.98	27.35	26.35	27.11	660008
2022-04-28	27.56	27.76	27.04	27.39	481158
2022-04-29	27.30	27.47	26.12	26.28	519210
2022-05-02	26.54	27.09	26.21	27.04	426880
2022-05-03	26.97	27.44	26.75	27.30	385950
2022-05-04	27.23	27.62	26.71	27.60	433525
2022-05-05	27.40	27.40	26.26	26.91	473984
2022-05-06	26.82	26.85	26.14	26.55	262674
2022-05-09	26.18	27.15	26.00	26.89	384421
2022-05-10	27.20	27.26	25.90	26.49	390638
2022-05-11	26.55	26.87	25.57	25.62	468962
2022-05-12	25.59	26.28	25.41	25.96	470726
2022-05-13	26.20	26.48	25.81	25.99	452179
2022-05-16	25.85	26.16	25.34	25.92	735327
2022-05-17	26.39	26.80	26.05	26.80	242917
2022-05-18	26.23	26.23	25.17	25.61	528480
2022-05-19	25.38	25.65	24.74	25.24	516746
2022-05-20	25.44	25.44	23.39	23.93	781364
2022-05-23	24.16	24.26	23.35	23.71	536204
2022-05-24	23.49	23.70	22.54	23.06	628241
2022-05-25	22.99	24.62	22.89	24.59	519601
2022-05-26	25.00	25.92	25.00	25.34	431372
2022-05-27	25.29	25.77	25.16	25.55	285777
2022-05-31	25.26	25.75	24.98	25.37	602756
2022-06-01	25.36	25.61	24.79	25.27	541353
2022-06-02	25.41	26.09	25.18	25.87	497553
2022-06-03	25.55	25.82	25.18	25.18	297783
2022-06-06	25.40	26.02	24.91	26.00	482077
2022-06-07	25.33	25.59	25.04	25.44	551696
2022-06-08	25.12	25.61	24.79	25.49	302248
2022-06-09	25.52	25.74	25.27	25.43	456418
2022-06-10	24.92	25.13	24.14	24.28	495037
2022-06-13	23.66	24.01	23.44	23.64	520559
2022-06-14	23.64	23.91	23.17	23.55	393428
2022-06-15	23.78	24.53	23.67	24.20	606687
2022-06-16	23.77	23.77	22.21	22.53	757034
2022-06-17	22.80	23.37	22.61	23.19	818777
2022-06-21	23.51	23.60	22.66	22.73	1666916
2022-06-22	23.89	24.98	22.89	24.52	2935995
2022-06-23	24.43	24.80	23.74	24.24	892090
2022-06-24	24.20	25.53	24.14	25.16	999330
2022-06-27	25.36	25.51	24.79	24.90	505878
2022-06-28	24.95	25.33	24.29	24.41	496237
2022-06-29	24.44	24.44	23.90	24.33	526591
2022-06-30	23.84	24.10	23.36	23.71	626818
2022-07-01	23.82	24.46	23.82	24.44	447708
2022-07-05	24.11	25.22	23.87	25.20	657809
2022-07-06	25.14	25.30	24.35	24.54	421212
2022-07-07	24.60	25.26	24.60	25.20	340029
2022-07-08	25.20	25.72	25.19	25.44	332585
2022-07-11	25.35	25.63	24.95	24.97	342555
2022-07-12	24.99	25.98	24.95	25.79	462336
2022-07-13	25.43	25.97	25.31	25.91	268259
2022-07-14	25.50	25.62	25.19	25.57	272460
2022-07-15	26.00	26.17	25.61	25.81	280470
2022-07-18	26.00	26.51	25.91	26.19	402968
2022-07-19	26.51	27.36	26.51	27.15	487162
2022-07-20	27.03	27.25	26.71	27.12	344150
2022-07-21	26.80	27.18	26.53	27.15	306192
2022-07-22	27.38	27.38	26.69	27.02	332683
2022-07-25	27.10	27.32	26.69	26.85	371326
2022-07-26	26.50	26.82	26.18	26.41	461620
2022-07-27	26.54	27.14	26.42	26.99	396863
2022-07-28	27.25	27.51	26.75	27.49	325891
2022-07-29	27.61	27.92	27.17	27.87	620604
2022-08-01	27.79	28.53	27.74	28.34	282584
2022-08-02	28.20	28.27	27.75	28.02	460993
2022-08-03	28.14	28.97	28.13	28.71	325610
2022-08-04	28.60	28.95	28.48	28.53	228089
2022-08-05	28.30	28.65	28.16	28.38	225098
2022-08-08	28.58	29.29	28.58	28.94	289929
2022-08-09	28.86	28.86	27.58	27.77	366189
2022-08-10	28.44	29.11	28.35	28.57	468640
2022-08-11	28.99	29.36	28.86	28.97	220220
2022-08-12	29.33	29.85	29.16	29.78	288433
2022-08-15	29.38	29.85	29.38	29.75	303960
2022-08-16	29.60	31.08	29.44	30.61	478050
2022-08-17	30.22	30.32	29.68	30.10	281148
2022-08-18	29.92	30.30	29.75	30.24	209589
2022-08-19	30.08	30.11	29.27	29.47	273443
2022-08-22	28.99	29.12	28.23	28.31	270353
2022-08-23	28.22	28.76	28.22	28.33	468658
2022-08-24	30.76	31.19	28.98	29.18	1134837
2022-08-25	27.94	29.17	27.91	28.27	831471
2022-08-26	28.41	28.43	27.11	27.20	482154
2022-08-29	26.97	27.48	26.81	27.14	275256
2022-08-30	27.44	27.52	26.78	27.15	411724
2022-08-31	27.21	27.22	26.35	26.39	241324
2022-09-01	26.28	26.28	25.75	26.19	351605
2022-09-02	26.50	26.59	25.92	25.94	215784
2022-09-06	26.03	26.03	25.28	25.57	334511
2022-09-07	25.73	26.60	25.73	26.59	383775
2022-09-08	26.25	26.25	25.65	25.83	328420
2022-09-09	25.88	26.52	25.80	26.36	336580
2022-09-12	26.62	26.88	26.17	26.20	404256
2022-09-13	25.46	25.58	24.75	24.78	409784
2022-09-14	24.80	24.80	24.29	24.71	342482
2022-09-15	24.68	25.02	24.45	24.55	284976
2022-09-16	24.39	25.10	24.11	24.96	1103264
2022-09-19	24.83	25.42	24.83	25.34	288532
2022-09-20	25.05	25.17	24.58	24.78	347737
2022-09-21	25.00	25.17	24.43	24.44	253117
2022-09-22	24.19	24.32	23.61	23.62	283184
2022-09-23	23.30	23.48	22.89	23.17	311219
2022-09-26	22.97	23.38	22.66	22.68	389320
2022-09-27	22.89	23.02	22.40	22.64	262608
2022-09-28	22.70	24.00	22.53	23.81	525608
2022-09-29	23.47	23.47	22.77	23.00	255832
2022-09-30	22.77	23.09	22.44	22.57	409618
2022-10-03	22.76	23.38	22.30	23.09	419076
2022-10-04	23.51	23.98	23.51	23.72	486152
2022-10-05	23.32	23.38	22.86	23.09	378627
2022-10-06	22.92	23.25	22.86	22.91	243820
2022-10-07	22.64	22.78	22.05	22.17	289093
2022-10-10	22.36	22.62	22.14	22.50	241460
2022-10-11	22.25	22.85	22.22	22.68	452376
2022-10-12	22.70	23.04	22.41	22.72	198740
2022-10-13	22.26	23.34	21.92	23.23	305832
2022-10-14	23.42	23.43	22.57	22.58	307351
2022-10-17	22.99	23.49	22.96	23.32	281177
2022-10-18	23.73	24.08	23.35	23.59	283378
2022-10-19	23.32	23.43	22.63	22.89	326088
2022-10-20	22.92	23.42	22.43	22.48	276487
2022-10-21	22.50	23.34	22.43	23.15	407222
2022-10-24	23.30	23.96	22.99	23.79	310247
2022-10-25	23.77	24.81	23.77	24.76	388962
2022-10-26	24.94	25.30	24.40	24.51	345996
2022-10-27	24.65	24.90	24.30	24.73	379959
2022-10-28	24.67	25.48	24.40	25.34	348510
2022-10-31	25.30	25.38	24.74	24.77	369658
2022-11-01	25.20	25.20	24.75	24.82	295939
2022-11-02	24.66	25.08	23.83	23.86	313440
2022-11-03	23.58	24.19	23.34	23.95	281058
2022-11-04	24.31	24.75	24.14	24.60	368903
2022-11-07	24.84	24.84	24.32	24.79	329886
2022-11-08	24.93	25.28	24.65	24.79	255315
2022-11-09	24.54	24.96	24.03	24.05	455245
2022-11-10	25.24	26.43	25.24	25.82	374072
2022-11-11	26.00	26.89	25.80	26.72	328782
2022-11-14	26.48	27.04	26.32	26.61	320176
2022-11-15	26.99	27.58	26.82	27.46	498360
2022-11-16	27.15	27.15	25.78	26.03	369281
2022-11-17	25.75	26.35	25.58	26.34	222996
2022-11-18	26.79	26.82	26.21	26.43	214969
2022-11-21	26.40	26.40	25.52	25.69	301903
2022-11-22	25.98	26.30	25.85	26.20	257041
2022-11-23	26.20	26.47	26.09	26.45	201285
2022-11-25	26.53	26.79	26.48	26.51	94830
2022-11-28	26.25	26.36	25.92	26.20	369708
2022-11-29	26.28	26.72	26.05	26.61	305170
2022-11-30	26.49	27.25	25.98	27.23	457132
2022-12-01	26.77	27.49	24.78	24.94	731615
2022-12-02	24.37	25.10	24.27	24.77	563308
2022-12-05	24.39	25.16	24.27	24.44	389269
2022-12-06	24.47	24.63	24.18	24.45	368486
2022-12-07	24.29	24.61	24.02	24.18	313261
2022-12-08	24.15	24.65	23.89	24.26	332717
2022-12-09	23.97	24.50	23.70	23.90	421656
2022-12-12	23.92	24.25	23.59	24.16	379187
2022-12-13	24.98	25.28	24.24	24.34	549106
2022-12-14	24.26	24.67	23.88	24.23	444447
2022-12-15	23.94	23.94	23.48	23.60	306636
2022-12-16	23.28	23.56	23.13	23.32	735391
2022-12-19	23.32	23.67	23.05	23.22	368891
2022-12-20	23.08	23.29	22.81	22.97	254589
2022-12-21	23.16	23.44	23.12	23.36	325247
2022-12-22	23.17	23.23	22.65	23.17	303957
2022-12-23	23.11	23.48	23.01	23.47	193215
2022-12-27	23.36	23.36	22.99	23.13	264180
2022-12-28	23.13	23.30	22.70	22.71	239399
2022-12-29	22.89	23.15	22.84	23.06	224896
2022-12-30	22.81	22.94	22.68	22.82	241505
2023-01-03	23.14	23.34	22.86	23.02	467201
2023-01-04	23.23	23.88	23.07	23.86	341869
2023-01-05	23.74	23.77	23.33	23.52	245778
2023-01-06	23.77	24.44	23.74	24.41	242470
2023-01-09	24.57	25.05	24.30	24.88	416424
2023-01-10	24.97	25.40	24.62	25.39	313114
2023-01-11	25.51	26.23	25.51	25.94	370394
2023-01-12	26.21	26.34	25.83	26.33	298322
2023-01-13	26.07	26.64	25.96	26.63	277957
2023-01-17	26.74	26.80	26.40	26.61	254002
2023-01-18	26.82	27.12	25.97	26.11	243778
2023-01-19	25.90	25.90	25.46	25.69	218959
2023-01-20	25.81	26.49	25.53	26.49	285063
2023-01-23	26.57	27.12	26.32	26.99	207787
2023-01-24	26.93	27.07	26.76	26.86	148377
2023-01-25	26.66	27.57	26.51	27.57	214466
2023-01-26	27.81	27.90	27.00	27.57	207929
2023-01-27	27.44	27.77	27.44	27.54	227953
2023-01-30	27.21	27.73	27.21	27.43	180925
2023-01-31	27.54	28.44	27.54	28.43	307250
2023-02-01	28.37	28.98	28.11	28.81	318354
2023-02-02	29.07	30.05	29.07	29.80	326375
2023-02-03	29.39	30.23	29.39	29.80	379834
2023-02-06	29.37	29.39	28.77	28.80	278389
2023-02-07	28.44	28.81	28.17	28.69	241361
2023-02-08	28.35	28.50	27.88	28.04	343190
2023-02-09	28.30	28.44	27.61	27.73	276417
2023-02-10	27.50	27.83	27.37	27.80	213662
2023-02-13	27.80	28.54	27.58	28.41	240845
2023-02-14	28.24	28.46	27.73	28.32	281338
2023-02-15	28.15	28.89	28.02	28.69	203869
2023-02-16	28.19	28.87	28.16	28.75	316722
2023-02-17	28.80	28.92	28.55	28.84	215060
2023-02-21	28.24	28.35	27.48	27.48	440465
2023-02-22	31.64	32.74	30.40	31.63	1775723
2023-02-23	31.88	33.06	31.88	33.01	680985
2023-02-24	32.54	32.89	32.21	32.81	562641
2023-02-27	32.86	32.96	32.39	32.40	529889
2023-02-28	32.28	32.83	32.16	32.38	519849
2023-03-01	32.40	32.76	31.68	32.17	394335
2023-03-02	31.84	32.11	31.48	31.86	322922
2023-03-03	32.10	32.17	31.59	31.70	295308
2023-03-06	31.70	31.73	30.96	31.16	541245
2023-03-07	31.09	31.44	31.01	31.20	309966
2023-03-08	31.27	31.27	30.62	30.85	425037
2023-03-09	30.86	31.06	29.83	29.84	316072
2023-03-10	29.90	30.02	29.24	29.41	376027
2023-03-13	28.75	29.58	28.48	28.98	460761
2023-03-14	29.69	29.78	28.75	29.19	414522
2023-03-15	28.52	28.74	27.78	28.65	589470
2023-03-16	28.35	29.37	28.13	29.35	538056
2023-03-17	29.32	29.32	28.49	28.59	1113408
2023-03-20	28.95	29.59	28.94	29.23	377435
2023-03-21	29.77	30.07	29.53	29.77	393302
2023-03-22	29.88	30.17	28.81	28.84	317126
2023-03-23	29.00	29.18	28.01	28.23	291818
2023-03-24	28.03	28.54	27.81	28.33	327045
2023-03-27	28.80	28.80	28.17	28.56	451297
2023-03-28	28.55	28.89	28.22	28.28	233689
2023-03-29	28.56	28.56	28.06	28.29	263604
2023-03-30	28.55	28.62	28.18	28.38	207613
2023-03-31	28.60	29.08	28.43	29.08	355957
2023-04-03	29.04	29.19	28.75	29.14	413321
2023-04-04	29.14	29.21	28.34	28.59	361817
2023-04-05	28.32	28.39	27.82	28.17	294979
2023-04-06	28.24	28.24	27.88	27.90	266214
2023-04-10	27.84	28.41	27.80	28.14	357646
2023-04-11	28.29	28.53	28.00	28.32	358971
2023-04-12	28.67	28.68	27.76	27.84	252850
2023-04-13	27.90	28.11	27.66	27.93	272979
2023-04-14	27.95	28.40	27.76	27.96	238926
2023-04-17	27.98	28.21	27.84	28.17	228235
2023-04-18	28.27	28.41	27.81	28.32	303944
2023-04-19	28.24	28.99	28.17	28.85	352792
2023-04-20	28.71	28.96	28.39	28.60	248481
2023-04-21	28.63	28.63	27.91	28.25	248251
2023-04-24	28.22	28.40	27.88	28.38	339942
2023-04-25	28.10	28.19	27.54	27.68	318089
2023-04-26	27.50	27.83	27.50	27.69	301220
2023-04-27	27.86	28.55	27.65	28.51	312770
2023-04-28	28.44	28.82	28.31	28.73	288540
2023-05-01	28.63	28.92	28.10	28.27	220341
2023-05-02	28.16	28.16	27.32	27.83	246198
2023-05-03	27.91	28.42	27.60	27.65	290128
2023-05-04	27.43	27.80	27.34	27.55	266035
2023-05-05	27.97	28.67	27.97	28.38	241681
2023-05-08	28.49	28.54	27.84	28.27	181199
2023-05-09	28.16	28.62	27.87	27.99	356763
2023-05-10	28.42	28.42	27.54	27.95	247258
2023-05-11	27.87	27.94	27.66	27.85	154170
2023-05-12	27.96	28.17	27.78	28.00	189845
2023-05-15	28.15	28.30	27.89	28.21	204571
2023-05-16	27.85	27.86	27.32	27.39	194847
2023-05-17	27.52	27.91	27.43	27.73	197459
2023-05-18	27.66	28.21	27.66	28.09	182472
2023-05-19	28.17	28.17	27.42	27.64	324568
2023-05-22	27.63	27.79	27.24	27.25	265194
2023-05-23	27.17	27.60	26.99	27.02	306017
2023-05-24	27.05	27.18	26.43	26.93	354433
2023-05-25	26.82	27.03	26.26	26.67	235240
2023-05-26	26.76	27.12	26.56	26.94	265622
2023-05-30	27.02	27.18	26.64	27.12	236684
2023-05-31	26.91	26.91	26.40	26.54	261319
2023-06-01	26.47	26.50	26.06	26.39	378795
2023-06-02	26.64	28.07	26.64	27.98	238663
2023-06-05	27.70	27.51	27.00	27.98	291236
2023-06-06	27.17	28.45	27.17	28.30	236187
2023-06-07	28.48	29.42	28.48	29.25	297243
2023-06-08	29.13	29.27	28.55	28.73	299134
2023-06-09	28.77	28.88	28.21	28.36	310295
2023-06-12	28.52	28.88	28.18	28.20	281693
2023-06-13	28.27	28.69	28.25	28.26	276869
2023-06-14	28.27	28.54	27.86	28.03	395335
2023-06-15	28.01	28.01	27.40	27.88	552428
2023-06-16	28.06	28.06	26.93	27.19	1625033
2023-06-20	27.46	27.68	27.18	27.46	864126
2023-06-21	25.55	27.47	25.12	27.20	1128364
2023-06-22	27.13	27.46	26.59	27.09	782083
2023-06-23	26.86	27.70	26.86	27.49	947762
2023-06-26	27.65	28.22	27.65	27.66	468067
2023-06-27	27.63	28.64	27.63	28.62	381103
2023-06-28	28.59	28.95	28.57	28.59	377685
2023-06-29	28.57	29.23	28.55	28.85	429920
2023-06-30	29.00	29.00	28.62	28.64	337834
2023-07-03	28.59	28.96	28.47	28.50	248959
2023-07-05	28.27	28.27	27.24	27.64	498020
2023-07-06	27.28	27.52	26.98	26.99	450954
2023-07-07	26.97	27.59	26.95	27.51	393114
2023-07-10	27.51	29.34	27.51	29.33	634314
2023-07-11	29.43	29.71	29.33	29.68	481655
2023-07-12	30.15	30.15	29.69	29.85	390627
2023-07-13	29.94	30.08	29.67	29.85	305367
2023-07-14	29.78	29.83	29.25	29.71	228203
2023-07-17	29.59	29.83	29.18	29.19	316896
2023-07-18	29.17	30.65	29.17	30.52	478029
2023-07-19	30.58	31.37	30.31	31.32	539809
2023-07-20	31.41	31.47	30.87	31.38	310986
2023-07-21	31.60	31.65	30.76	30.87	431008
2023-07-24	30.88	31.59	30.71	31.53	411146
2023-07-25	31.43	31.57	31.12	31.13	289390
2023-07-26	31.13	31.63	30.97	31.25	224288
2023-07-27	31.42	31.66	31.10	31.26	309566
2023-07-28	31.43	31.53	31.03	31.40	253152
2023-07-31	31.44	31.87	31.23	31.37	400111
2023-08-01	31.27	31.61	31.03	31.51	217234
2023-08-02	31.25	31.45	30.93	31.32	202756
2023-08-03	31.41	33.61	31.41	33.41	788598
2023-08-04	33.50	33.92	33.06	33.37	426000
2023-08-07	33.23	33.46	32.66	32.81	310632
2023-08-08	32.30	32.32	31.97	32.23	370580
2023-08-09	32.23	32.46	32.01	32.28	257123
2023-08-10	32.49	32.79	31.51	31.54	304284
2023-08-11	31.50	31.68	31.34	31.42	191785
2023-08-14	31.14	31.61	30.74	31.58	325890
2023-08-15	31.40	31.69	31.12	31.68	290584
2023-08-16	31.69	31.92	31.05	31.07	289429
2023-08-17	31.31	31.53	30.71	30.75	380002
2023-08-18	30.44	30.95	30.32	30.77	334923
2023-08-21	30.74	31.08	30.02	30.48	393075
2023-08-22	30.38	30.50	29.74	29.78	655477
2023-08-23	29.21	29.84	28.10	29.63	1056078
2023-08-24	29.65	30.62	29.27	29.35	641508
2023-08-25	29.46	30.02	29.15	29.24	306936
2023-08-28	29.45	30.00	29.45	29.85	321930
2023-08-29	29.83	30.85	29.64	30.79	501184
2023-08-30	30.53	31.09	30.53	30.81	316632
2023-08-31	30.92	31.25	30.68	30.85	314154
2023-09-01	31.19	32.05	31.14	31.84	439552
2023-09-05	31.47	31.50	30.46	30.57	462874
2023-09-06	30.63	31.15	30.47	30.89	397626
2023-09-07	31.04	31.56	30.59	31.54	487018
2023-09-08	31.23	31.70	30.41	30.45	524025
2023-09-11	30.40	30.83	30.21	30.72	422810
2023-09-12	30.95	31.17	30.65	31.00	321030
2023-09-13	31.06	31.15	30.48	31.10	422563
2023-09-14	31.38	32.27	31.38	32.26	487401
2023-09-15	32.26	32.57	31.74	31.92	3439554
2023-09-18	31.88	31.88	31.35	31.39	429020
2023-09-19	31.40	31.66	31.28	31.30	376907
2023-09-20	31.48	31.77	31.48	31.50	440237
2023-09-21	31.34	31.58	30.98	31.42	289811
2023-09-22	31.49	31.64	30.95	31.02	286888
2023-09-25	30.77	31.23	30.75	30.94	288530
2023-09-26	30.80	31.14	30.22	30.25	394668
2023-09-27	30.46	30.85	30.46	30.56	298785
2023-09-28	30.57	31.29	30.57	31.13	341564
2023-09-29	31.36	31.50	30.84	30.88	331472
2023-10-02	30.88	31.09	30.62	30.76	403801
2023-10-03	30.66	30.81	30.04	30.67	380471
2023-10-04	30.63	30.93	30.39	30.51	321635
2023-10-05	30.41	30.41	29.56	29.94	435171
2023-10-06	29.85	30.29	29.57	29.91	350236
2023-10-09	29.67	29.87	29.32	29.62	283995
2023-10-10	29.74	30.59	29.74	30.13	278999
2023-10-11	30.13	30.46	29.84	30.13	356734
2023-10-12	30.14	30.15	28.40	29.05	340160
2023-10-13	29.00	29.65	28.97	29.49	368547
2023-10-16	29.86	30.17	29.49	29.52	224772
2023-10-17	29.45	30.20	29.45	29.78	384014
2023-10-18	29.43	29.43	28.89	28.99	240940
2023-10-19	28.88	29.49	28.65	28.93	356005
2023-10-20	29.05	29.59	28.96	29.23	317482
2023-10-23	29.16	29.44	28.87	28.87	310146
2023-10-24	29.09	29.43	28.92	29.05	241094
2023-10-25	28.83	28.98	28.61	28.80	176215
2023-10-26	28.82	28.86	28.22	28.48	312245
2023-10-27	28.48	28.51	27.92	28.22	353011
2023-10-30	28.62	28.81	28.22	28.70	335937
2023-10-31	28.65	29.27	28.65	29.24	291656
2023-11-01	29.22	29.36	28.82	29.22	200055
2023-11-02	29.36	29.76	29.30	29.59	373164
2023-11-03	30.32	30.98	30.32	30.84	359685
2023-11-06	30.54	30.58	30.10	30.33	228884
2023-11-07	30.31	30.57	29.99	30.51	170531
2023-11-08	30.35	30.61	30.05	30.07	150018
2023-11-09	30.22	30.22	29.47	29.66	265003
2023-11-10	29.82	30.09	29.41	29.99	188269
2023-11-13	29.73	29.95	29.55	29.62	270990
2023-11-14	30.76	31.49	30.33	31.38	336053
2023-11-15	31.40	32.16	31.34	31.57	258757
2023-11-16	31.54	31.54	30.75	30.89	232401
2023-11-17	31.14	31.49	30.68	31.44	352121
2023-11-20	31.54	32.06	31.31	31.91	218094
2023-11-21	31.77	32.01	31.45	31.52	201509
2023-11-22	31.78	31.92	31.43	31.62	172158
2023-11-24	31.64	31.82	31.54	31.66	106511
2023-11-27	31.47	31.47	30.84	30.88	391186
2023-11-28	31.00	31.78	30.76	31.44	448494
2023-11-29	31.65	32.18	31.45	31.70	690794
2023-11-30	33.60	35.21	32.33	35.19	931285
2023-12-01	34.60	35.59	34.56	35.58	858699
2023-12-04	35.78	36.82	35.55	36.28	484409
2023-12-05	36.00	36.22	35.77	36.05	406716
2023-12-06	36.15	36.62	36.02	36.22	412587
2023-12-07	36.36	36.36	35.76	35.79	403493
2023-12-08	35.76	36.21	35.37	35.73	326164
2023-12-11	35.68	36.05	35.26	35.75	445024
2023-12-12	35.70	36.15	35.53	35.66	551006
2023-12-13	35.64	36.15	34.81	35.95	694995
2023-12-14	36.15	37.02	36.15	36.66	921352
2023-12-15	36.67	36.98	35.79	36.10	2772160
2023-12-18	36.11	37.00	36.11	36.55	395117
2023-12-19	36.60	37.69	36.60	37.44	417794
2023-12-20	37.24	37.79	36.85	36.88	351106
2023-12-21	37.17	37.34	36.61	36.82	398362
2023-12-22	36.86	37.53	36.82	37.40	294815
2023-12-26	37.40	37.84	37.38	37.74	212665
2023-12-27	37.69	38.00	37.54	37.74	229120
2023-12-28	37.65	37.65	37.21	37.35	223642
2023-12-29	37.27	37.50	36.80	36.92	268391
2024-01-02	36.59	36.96	36.33	36.75	301414
2024-01-03	36.38	36.74	36.07	36.25	396770
2024-01-04	36.40	36.68	36.26	36.43	287056
2024-01-05	36.08	36.68	36.02	36.17	321790
2024-01-08	36.26	36.75	36.26	36.71	255451
2024-01-09	36.35	36.85	36.17	36.77	301767
2024-01-10	36.85	37.10	36.74	36.95	234661
2024-01-11	36.76	36.81	36.19	36.37	313072
2024-01-12	36.68	36.78	35.86	36.16	187503
2024-01-16	35.92	35.92	34.64	34.86	313656
2024-01-17	34.48	35.07	34.17	34.55	316068
2024-01-18	34.88	34.91	33.89	34.48	323340
2024-01-19	34.56	34.92	33.99	34.88	247501
2024-01-22	35.22	35.82	35.21	35.72	363634
2024-01-23	36.00	36.24	35.33	35.35	487694
2024-01-24	35.77	35.79	34.98	35.26	234544
2024-01-25	35.59	35.99	35.26	35.94	250646
2024-01-26	36.18	36.47	35.88	35.97	203273
2024-01-29	36.00	36.00	35.59	35.79	198602
2024-01-30	35.57	35.92	35.49	35.86	186059
2024-01-31	35.85	35.91	34.75	34.81	291184
2024-02-01	35.10	35.35	34.49	35.33	218156
2024-02-02	34.77	35.89	34.30	35.65	259997
2024-02-05	35.04	35.63	34.90	35.49	265166
2024-02-06	35.43	36.04	35.43	35.91	205062
2024-02-07	35.80	36.89	35.22	36.76	482020
2024-02-08	36.80	37.76	36.75	37.65	407464
2024-02-09	37.50	38.17	37.02	38.13	383560
2024-02-12	38.44	39.87	38.39	38.91	483319
2024-02-13	37.54	37.90	36.70	37.14	562218
2024-02-14	37.68	38.19	37.21	37.84	407223
2024-02-15	38.19	38.51	37.81	38.44	392519
2024-02-16	37.89	38.23	37.65	38.03	304691
2024-02-20	37.66	38.23	37.50	37.75	418704
2024-02-21	36.39	37.00	34.57	36.08	636532
2024-02-22	35.87	36.49	35.46	35.80	446059
2024-02-23	36.06	36.97	35.77	36.93	368052
2024-02-26	36.66	37.23	36.36	36.51	449131
2024-02-27	36.80	37.88	36.80	37.84	517280
2024-02-28	37.58	37.91	37.18	37.21	331881
2024-02-29	37.73	38.10	37.40	37.99	352301
2024-03-01	38.07	38.26	37.52	38.04	333397
2024-03-04	38.23	38.49	37.02	37.19	371775
2024-03-05	36.93	37.59	36.55	36.57	462362
2024-03-06	36.95	37.29	36.18	36.22	556524
2024-03-07	36.33	37.15	36.25	36.43	432950
2024-03-08	36.73	37.54	36.47	36.58	441115
2024-03-11	36.28	36.70	35.61	36.68	547583
2024-03-12	36.67	36.76	36.06	36.34	441445
2024-03-13	36.48	37.76	36.48	37.15	458466
2024-03-14	36.93	37.09	35.64	36.05	499622
2024-03-15	35.77	36.85	35.77	36.53	2990383
2024-03-18	36.53	36.66	35.75	35.79	365012
2024-03-19	35.79	36.48	35.79	36.25	302335
2024-03-20	36.06	36.72	35.51	36.67	380106
2024-03-21	36.97	37.27	36.41	37.20	378282
2024-03-22	37.30	37.30	36.66	36.67	345560
2024-03-25	36.67	37.62	36.67	36.69	367474
2024-03-26	36.79	36.96	36.45	36.70	268992
2024-03-27	37.00	37.42	36.88	37.28	402027
2024-03-28	37.50	37.87	37.36	37.62	356129
2024-04-01	37.73	37.73	36.77	36.86	364351
2024-04-02	36.39	36.39	35.61	35.77	532077
2024-04-03	35.55	36.37	35.41	36.00	402377
2024-04-04	36.41	36.50	35.50	35.63	361112
2024-04-05	35.64	36.01	35.41	35.77	297858
2024-04-08	35.97	36.19	35.85	36.01	245292
2024-04-09	36.05	36.46	35.80	36.33	292595
2024-04-10	35.34	35.61	34.67	34.73	359866
2024-04-11	34.78	35.05	34.62	34.77	299144
2024-04-12	34.43	34.59	33.83	33.97	310507
2024-04-15	33.97	34.19	32.79	33.03	379287
2024-04-16	32.95	33.06	32.41	32.85	346177
2024-04-17	33.18	33.18	32.57	32.71	288682
2024-04-18	32.99	33.14	32.72	32.98	307634
2024-04-19	32.96	33.58	32.96	33.53	313342
2024-04-22	33.79	34.01	33.47	33.68	300833
2024-04-23	33.67	34.64	33.59	34.39	312864
2024-04-24	34.18	34.31	33.82	34.04	294113
2024-04-25	33.74	33.74	32.83	33.15	433050
2024-04-26	33.26	33.52	32.91	33.11	201378
2024-04-29	33.32	33.61	33.32	33.41	348108
2024-04-30	33.20	33.32	32.82	32.84	327711
2024-05-01	32.53	33.40	32.00	32.71	382115
2024-05-02	33.15	33.15	32.52	32.98	467690
2024-05-03	33.67	33.79	33.01	33.21	311716
2024-05-06	33.51	34.09	33.38	33.99	344310
2024-05-07	34.16	34.40	33.92	33.98	267911
2024-05-08	33.62	34.33	33.48	34.33	353213
2024-05-09	34.42	35.50	34.42	35.48	287028
2024-05-10	35.50	35.64	35.19	35.46	378785
2024-05-13	35.76	36.08	35.56	35.72	270884
2024-05-14	36.27	36.43	35.70	35.90	268102
2024-05-15	36.26	36.41	35.90	36.27	297321
2024-05-16	36.15	36.21	35.85	36.03	296799
2024-05-17	36.14	36.40	35.79	36.33	297947
2024-05-20	36.39	36.56	35.75	35.76	338502
2024-05-21	35.64	35.87	35.37	35.79	218110
2024-05-22	35.79	35.91	35.20	35.46	331570
2024-05-23	35.49	35.49	34.80	35.20	383178
2024-05-24	35.45	35.90	35.30	35.85	255207
2024-05-28	36.21	36.37	35.82	36.02	409164
2024-05-29	35.68	36.10	35.49	35.89	416363
2024-05-30	36.27	37.03	36.24	36.87	319439
2024-05-31	36.98	37.56	36.98	37.52	526683
2024-06-03	37.84	37.88	37.19	37.19	470188
2024-06-04	36.86	37.17	36.40	36.46	381842
2024-06-05	36.55	36.69	36.21	36.59	303096
2024-06-06	36.36	36.39	35.11	35.29	366808
2024-06-07	34.73	35.42	34.64	35.28	279688
2024-06-10	34.81	34.92	34.27	34.35	410137
2024-06-11	34.08	34.65	33.82	34.54	296574
2024-06-12	35.55	35.98	35.03	35.04	335529
2024-06-13	34.94	35.11	34.33	34.77	339438
2024-06-14	34.13	34.36	33.59	33.72	370018
2024-06-17	33.52	34.26	33.34	34.09	1005961
2024-06-18	39.09	41.08	38.12	40.70	3001214
2024-06-20	39.88	40.69	38.56	38.72	1155907
2024-06-21	38.71	38.74	37.35	37.89	1307130
2024-06-24	37.90	38.41	37.75	37.99	619722
2024-06-25	38.04	38.16	37.08	37.27	685177
2024-06-26	37.26	37.26	36.54	36.74	426756
2024-06-27	36.78	36.83	36.32	36.35	487283
2024-06-28	36.56	37.38	36.56	37.28	886262
2024-07-01	37.30	37.65	36.49	36.78	527200
2024-07-02	36.67	37.02	36.55	36.96	423844
2024-07-03	36.82	37.26	36.43	36.46	247626
2024-07-05	36.26	36.53	35.99	36.04	350927
2024-07-08	36.35	37.53	36.35	37.51	416553
2024-07-09	37.13	37.67	36.70	37.39	564858
2024-07-10	37.66	37.88	37.22	37.72	428877
2024-07-11	38.52	40.02	38.40	39.93	511286
2024-07-12	40.00	40.94	40.00	40.36	502571
2024-07-15	40.61	41.32	40.25	40.61	586062
2024-07-16	41.20	42.49	40.97	42.19	566002
2024-07-17	41.94	43.06	41.94	42.65	477168
2024-07-18	42.33	43.83	41.75	42.15	378671
2024-07-19	42.11	42.57	41.40	41.64	448428
2024-07-22	41.67	42.21	40.59	42.16	375015
2024-07-23	41.77	42.69	41.74	42.44	359522
2024-07-24	42.23	42.68	41.13	41.41	420695
2024-07-25	41.57	43.21	41.45	42.42	762064
2024-07-26	42.94	43.97	42.94	43.55	417925
2024-07-29	43.57	44.14	43.17	43.81	432466
2024-07-30	43.94	44.49	43.59	43.65	448063
2024-07-31	43.59	45.23	43.11	44.14	587925
2024-08-01	44.13	44.69	42.57	43.25	515817
2024-08-02	41.47	42.48	41.13	42.39	363020
2024-08-05	40.43	42.18	40.03	41.80	453878
2024-08-06	41.56	42.53	40.86	41.67	377365
2024-08-07	42.21	42.91	40.85	40.96	406705
2024-08-08	41.35	41.93	41.05	41.74	364541
2024-08-09	41.83	42.10	41.52	41.72	262643
2024-08-12	41.90	41.90	40.49	40.78	289198
2024-08-13	41.19	41.62	40.95	41.32	410648
2024-08-14	41.63	41.77	40.40	40.45	408665
2024-08-15	41.50	42.15	41.21	41.82	480116
2024-08-16	41.65	42.45	41.65	41.96	453238
2024-08-19	42.26	42.95	42.19	42.91	633129
2024-08-20	42.71	42.84	41.80	41.87	678133
2024-08-21	39.49	41.45	39.49	40.41	1252437
2024-08-22	39.94	40.35	39.02	39.52	689878
2024-08-23	40.09	41.58	39.60	41.20	634932
2024-08-26	41.29	41.66	40.86	40.87	651291
2024-08-27	40.68	41.46	40.66	41.13	490840
2024-08-28	41.06	41.64	40.75	40.77	397223
2024-08-29	40.88	40.90	39.80	40.04	542296
2024-08-30	40.38	40.65	39.94	40.57	457191
2024-09-03	40.35	41.40	40.30	41.13	567679
2024-09-04	41.27	41.39	40.42	40.74	545517
2024-09-05	40.95	41.35	40.08	40.19	443290
2024-09-06	40.21	40.59	39.93	40.48	466678
2024-09-09	40.48	40.59	38.28	38.35	765102
2024-09-10	38.48	39.55	38.35	39.19	535683
2024-09-11	38.85	39.83	38.59	39.72	493530
2024-09-12	40.05	40.29	39.50	40.16	447702
2024-09-13	40.86	42.58	40.86	42.55	586176
2024-09-16	42.68	43.32	42.32	42.90	509995
2024-09-17	43.38	43.66	42.87	43.03	371683
2024-09-18	43.16	44.29	42.72	42.98	515551
2024-09-19	43.84	44.06	43.06	43.92	523119
2024-09-20	43.38	43.51	42.80	43.45	2827234
2024-09-23	43.79	43.83	42.54	42.70	492873
2024-09-24	42.92	42.97	42.07	42.26	392942
2024-09-25	42.11	42.16	41.44	41.87	514319
2024-09-26	42.29	43.12	42.18	42.35	333270
2024-09-27	42.73	43.14	42.22	42.56	276641
2024-09-30	42.36	43.16	42.11	42.93	448283
2024-10-01	42.70	42.82	41.79	42.20	248776
2024-10-02	41.88	42.34	41.55	41.59	236569
2024-10-03	41.41	41.41	40.71	40.81	220958
2024-10-04	41.35	41.62	40.99	41.33	254864
2024-10-07	41.01	41.04	40.12	40.47	242166
2024-10-08	40.61	41.29	40.36	40.83	317015
2024-10-09	40.87	41.10	40.07	40.14	432538
2024-10-10	39.74	39.75	39.00	39.43	391945
2024-10-11	38.64	39.94	38.64	39.45	273232
2024-10-14	39.28	40.06	39.14	40.04	269188
2024-10-15	40.16	41.04	40.16	40.37	351641
2024-10-16	40.71	41.44	40.71	41.03	377531
2024-10-17	41.27	41.27	40.37	40.97	292142
2024-10-18	41.20	41.51	40.75	41.10	244647
2024-10-21	41.21	41.21	39.75	39.76	325176
2024-10-22	39.47	39.57	39.04	39.46	203002
2024-10-23	39.56	39.64	38.77	39.33	279669
2024-10-24	39.46	39.60	38.89	39.57	342285
2024-10-25	40.00	40.29	39.19	39.30	332891
2024-10-28	39.63	40.12	39.62	39.81	330020
2024-10-29	38.99	39.50	38.87	39.06	307284
2024-10-30	39.16	39.99	39.05	39.07	446506
2024-10-31	38.98	39.24	38.04	38.05	334652
2024-11-01	38.37	38.98	38.06	38.38	348224
2024-11-04	38.32	39.01	38.27	38.74	366445
2024-11-05	38.50	39.67	38.39	39.55	402621
2024-11-06	40.91	41.75	40.66	40.81	660339
2024-11-07	40.87	41.61	40.65	40.91	523293
2024-11-08	41.00	41.54	40.94	41.01	327525
2024-11-11	41.64	42.81	41.56	42.74	397847
2024-11-12	42.63	43.39	42.63	43.32	551891
2024-11-13	43.89	44.29	43.14	43.18	566630
2024-11-14	43.45	43.81	42.74	43.07	350224
2024-11-15	43.42	43.55	42.65	42.79	310550
2024-11-18	42.84	43.36	42.48	42.78	379016
2024-11-19	42.23	42.68	41.85	42.31	568750
2024-11-20	45.00	45.12	41.68	42.79	985901
2024-11-21	42.94	43.55	42.15	43.40	439376
2024-11-22	43.78	44.29	43.43	43.69	431560
2024-11-25	44.21	46.35	43.89	45.77	717935
2024-11-26	45.06	45.67	44.77	45.26	494168
2024-11-27	45.59	45.95	45.05	45.14	276609
2024-11-29	45.32	45.37	44.81	45.27	223217
2024-12-02	45.36	45.74	44.94	45.74	444753
2024-12-03	45.74	45.74	45.12	45.23	436966
2024-12-04	45.17	46.16	44.99	45.89	375123
2024-12-05	45.87	45.87	44.80	44.83	227633
2024-12-06	45.40	45.40	44.51	44.72	177742
2024-12-09	44.89	45.55	44.89	45.34	313988
2024-12-10	45.10	45.35	44.36	45.18	314728
2024-12-11	45.62	45.84	45.03	45.08	272643
2024-12-12	44.97	44.97	44.12	44.15	431590
2024-12-13	44.21	44.58	44.09	44.47	380954
2024-12-16	44.59	44.84	44.32	44.60	272759
2024-12-17	44.45	45.19	44.33	44.65	403083
2024-12-18	45.10	46.47	43.15	43.41	564000
2024-12-19	43.80	44.13	42.33	42.54	368955
2024-12-20	42.02	43.15	42.02	42.76	1149220
2024-12-23	42.60	43.36	42.52	43.26	268535
2024-12-24	43.17	43.90	43.11	43.90	142198
2024-12-26	43.62	44.19	43.48	44.06	231364
2024-12-27	43.74	44.22	42.94	43.32	280182
2024-12-30	43.00	43.61	42.25	43.58	245215
2024-12-31	43.78	44.00	43.40	43.57	223125
2025-01-02	43.71	44.05	43.01	43.19	258406
2025-01-03	43.09	43.73	42.73	43.53	322527
2025-01-06	43.73	44.52	43.53	44.12	379816
2025-01-07	44.19	44.50	43.15	43.24	441620
2025-01-08	42.90	43.28	42.29	43.09	283425
2025-01-10	42.41	43.47	42.19	43.44	439349
2025-01-13	43.00	43.95	42.99	43.90	391500
2025-01-14	44.12	44.48	43.00	43.91	458054
2025-01-15	44.85	45.29	44.52	44.66	258798
2025-01-16	44.69	45.42	44.33	45.15	342477
2025-01-17	45.65	45.65	44.78	44.86	373881
2025-01-21	45.11	45.66	45.10	45.45	321484
2025-01-22	45.43	45.55	44.81	44.88	355076
2025-01-23	44.68	45.86	44.61	45.57	349914
2025-01-24	45.41	45.76	45.21	45.52	245151
2025-01-27	45.48	46.33	45.26	45.28	299014
2025-01-28	45.20	45.93	45.20	45.73	259231
2025-01-29	45.79	46.73	45.73	46.54	467546
2025-01-30	46.52	48.31	46.49	48.02	533446
2025-01-31	47.72	47.92	46.79	47.20	710012
2025-02-03	45.99	46.72	45.12	45.23	599363
2025-02-04	45.23	46.62	45.21	46.57	451753
2025-02-05	46.77	47.23	46.17	47.19	357375
2025-02-06	47.39	47.47	46.58	46.93	353848
2025-02-07	46.75	46.79	44.38	44.72	545943
2025-02-10	44.70	44.98	44.09	44.73	517072
2025-02-11	44.23	45.34	44.23	45.18	482286
2025-02-12	44.33	44.86	43.87	44.68	434042
2025-02-13	45.29	46.31	44.83	46.27	387556
2025-02-14	46.61	46.61	45.29	45.46	639120
2025-02-18	45.26	46.26	44.84	45.28	798924
2025-02-19	44.55	48.13	44.36	47.11	1023983
2025-02-20	46.48	46.55	44.11	44.58	763255
2025-02-21	45.18	45.36	44.37	44.82	733327
2025-02-24	45.03	45.63	44.53	44.97	558329
2025-02-25	45.47	46.62	45.17	46.00	679887
2025-02-26	45.96	46.73	45.58	45.61	534818
2025-02-27	45.14	45.89	44.40	44.61	469667
2025-02-28	44.84	45.34	44.60	45.24	367147
2025-03-03	45.29	45.60	43.35	43.28	497157
2025-03-04	42.75	42.94	41.49	42.23	480794
2025-03-05	42.55	42.55	41.60	42.11	456899
2025-03-06	41.68	42.42	41.56	41.57	461918
2025-03-07	41.49	41.75	40.18	41.67	395487
2025-03-10	41.29	42.06	41.00	41.12	530525
2025-03-11	41.30	41.93	40.48	40.62	547449
2025-03-12	40.74	40.74	39.59	39.76	561502
2025-03-13	39.76	39.90	38.11	38.33	504057
2025-03-14	38.76	39.12	38.09	38.37	483398
2025-03-17	38.73	40.04	38.37	38.42	1175890
2025-03-18	38.28	38.52	37.63	38.00	585776
2025-03-19	38.06	38.91	37.92	38.72	569815
2025-03-20	38.40	39.99	38.40	39.08	1165085
2025-03-21	38.60	38.77	38.13	38.42	4146478
2025-03-24	39.27	40.22	38.92	40.07	493642
2025-03-25	39.89	40.30	39.31	39.54	455748
2025-03-26	39.89	40.20	39.22	39.48	424123
2025-03-27	39.63	40.46	39.41	40.11	471520
2025-03-28	40.18	40.18	38.46	38.68	405369
2025-03-31	38.32	39.34	37.96	39.09	555230
2025-04-01	39.05	39.76	38.61	39.57	425500
2025-04-02	39.14	40.32	39.10	40.19	353723
2025-04-03	37.50	38.19	36.03	36.81	645234
2025-04-04	35.65	37.53	35.27	37.33	693845
2025-04-07	36.41	39.24	36.03	37.01	753472
2025-04-08	37.95	37.95	35.27	35.67	713720
2025-04-09	35.36	39.54	35.18	38.95	712610
2025-04-10	38.08	38.82	37.19	38.41	479304
2025-04-11	38.13	38.65	37.18	38.49	558688
2025-04-14	38.99	38.99	37.92	38.45	380452
2025-04-15	38.33	38.92	37.95	38.04	343936
2025-04-16	37.90	38.10	37.22	37.67	328275
2025-04-17	37.71	38.48	37.71	38.46	526183
2025-04-21	38.13	38.18	37.56	37.86	299516
2025-04-22	38.39	38.74	37.96	38.47	485064
2025-04-23	39.29	39.81	38.12	38.20	369366
2025-04-24	38.24	38.85	38.04	38.54	358961
2025-04-25	38.92	39.57	38.72	38.95	373612
2025-04-28	38.86	39.41	38.70	39.32	603240
2025-04-29	39.08	40.06	39.08	39.94	327528
2025-04-30	39.42	39.71	38.56	39.50	425452
2025-05-01	39.78	40.17	39.39	39.94	317903
2025-05-02	40.17	41.41	40.17	41.31	321431
2025-05-05	40.91	41.72	40.46	41.21	343407
2025-05-06	40.73	41.06	40.13	40.89	335355
2025-05-07	41.19	41.39	40.35	40.50	305454
2025-05-08	40.85	42.31	40.85	42.27	303706
2025-05-09	42.20	42.41	41.64	41.99	311861
2025-05-12	43.88	44.45	43.36	43.58	361356
2025-05-13	43.93	44.14	43.46	43.61	283578
2025-05-14	43.46	43.91	43.20	43.23	309702
2025-05-15	43.27	44.18	43.27	44.08	329601
2025-05-16	44.28	44.49	43.98	44.28	391606
2025-05-19	43.52	43.68	43.06	43.62	341354
2025-05-20	43.61	43.74	43.24	43.38	310159
2025-05-21	42.78	43.13	42.14	42.24	260886
2025-05-22	42.03	42.33	41.48	42.16	307006
2025-05-23	41.43	42.12	41.38	41.98	283618
2025-05-27	42.52	43.27	42.15	43.22	360561
2025-05-28	43.03	43.20	42.06	42.07	277965
2025-05-29	42.38	42.44	41.68	42.15	261725
2025-05-30	41.77	42.19	41.52	41.89	447090
2025-06-02	41.45	41.73	40.62	40.81	458913
2025-06-03	41.06	41.73	40.59	41.53	356662
2025-06-04	41.32	41.59	41.05	41.06	412632
2025-06-05	40.95	41.13	40.27	40.31	398682
2025-06-06	41.07	41.16	39.95	40.27	422720
2025-06-09	40.55	40.99	40.25	40.74	443667
2025-06-10	41.06	41.64	40.95	41.22	380237
2025-06-11	41.71	41.71	40.23	40.26	436031
2025-06-12	39.97	39.97	38.69	38.79	534759
2025-06-13	38.39	38.80	38.02	38.28	499620
2025-06-16	38.82	39.00	38.31	38.92	565298
2025-06-17	38.55	38.94	38.39	38.76	1112084
2025-06-18	38.40	40.05	37.78	38.28	1380299
2025-06-20	38.25	38.85	37.80	38.13	1111860
2025-06-23	38.00	38.32	37.28	38.26	445101
2025-06-24	38.63	38.89	37.89	38.14	456182
2025-06-25	38.02	38.20	37.01	37.08	428958
2025-06-26	37.30	37.65	37.00	37.54	462777
2025-06-27	37.81	38.23	37.58	37.96	636854
2025-06-30	37.96	37.96	36.98	37.17	581956
2025-07-01	36.97	39.71	36.86	38.65	580748
2025-07-02	38.63	39.55	38.63	39.42	380927
2025-07-03	39.51	39.65	39.26	39.58	249618
2025-07-07	39.14	39.66	38.75	39.03	520488
2025-07-08	39.24	39.63	38.61	39.25	428987
2025-07-09	39.32	39.96	38.97	39.94	447942
2025-07-10	39.79	41.06	39.58	40.03	519690
2025-07-11	39.73	39.88	38.99	39.22	357122
2025-07-14	39.05	39.36	38.41	38.70	378821
2025-07-15	38.69	38.69	37.14	37.16	543968
2025-07-16	37.36	37.89	36.85	37.87	465244
2025-07-17	37.78	38.51	37.78	38.17	393328
2025-07-18	38.53	38.53	37.61	37.85	337197
2025-07-21	38.12	38.38	37.40	37.64	408741
2025-07-22	37.77	38.53	37.77	38.26	495378
2025-07-23	38.80	39.35	38.66	39.16	396551
2025-07-24	38.83	39.03	37.96	37.99	304197
2025-07-25	38.33	38.40	37.82	38.39	338128
2025-07-28	38.43	38.59	37.91	38.22	427387
2025-07-29	38.33	38.33	37.19	37.40	456296
2025-07-30	37.53	37.63	36.42	36.60	360264
2025-07-31	36.07	36.45	35.82	35.97	427234
2025-08-01	35.66	36.01	34.89	35.41	475363
2025-08-04	35.50	36.04	35.37	35.95	317426
2025-08-05	35.87	36.31	35.81	36.23	388701
2025-08-06	36.24	36.75	36.15	36.69	411057
2025-08-07	37.20	37.20	36.14	36.48	496145
2025-08-08	36.57	36.57	35.97	36.19	584952
2025-08-11	36.32	36.74	35.76	36.72	606978
2025-08-12	37.08	38.28	36.91	38.09	645873
2025-08-13	38.26	39.45	38.19	39.26	552510
2025-08-14	38.73	38.85	38.13	38.61	432818
2025-08-15	38.81	39.08	38.37	38.66	419143
2025-08-18	38.74	38.98	38.27	38.34	422764
2025-08-19	38.79	39.56	38.42	39.11	935450
2025-08-20	33.00	34.95	31.99	34.38	3141487
2025-08-21	34.40	35.41	34.14	34.80	851537
2025-08-22	35.27	36.76	34.92	36.58	674330
2025-08-25	37.13	37.39	36.52	36.62	747307
2025-08-26	36.45	36.97	36.12	36.20	699395
2025-08-27	36.21	37.05	36.07	36.86	448578
2025-08-28	37.12	37.16	36.40	36.96	445069
2025-08-29	37.03	37.04	36.51	36.97	293861
2025-09-02	36.43	36.62	35.80	35.91	564669
2025-09-03	35.69	36.28	35.49	35.35	530509
2025-09-04	36.06	36.31	35.56	36.18	739140
2025-09-05	36.38	37.01	35.78	36.16	414686
2025-09-08	36.18	36.21	35.31	35.37	618718
2025-09-09	35.21	35.58	34.90	35.25	476714
2025-09-10	34.90	35.27	34.48	34.74	474500
2025-09-11	34.66	35.07	34.50	35.01	534994
2025-09-12	34.60	34.74	33.67	33.69	408685
2025-09-15	33.95	34.17	33.61	33.97	666122
2025-09-16	33.84	33.99	33.40	33.92	475533
2025-09-17	34.04	35.12	33.64	33.77	458963
2025-09-18	33.79	34.35	33.69	34.18	430665
2025-09-19	34.21	34.30	33.66	33.70	1791590
2025-09-22	33.73	34.05	33.63	33.82	704964
2025-09-23	33.89	34.49	33.89	34.36	561230
2025-09-24	34.31	34.66	34.21	34.33	430658
2025-09-25	34.14	34.17	33.68	33.95	501415
2025-09-26	35.08	35.53	34.13	34.81	490373
2025-09-29	35.05	35.05	34.07	34.54	421388
2025-09-30	34.37	34.45	33.93	34.32	406486
2025-10-01	34.08	34.34	33.38	33.84	424585
2025-10-02	33.84	34.35	33.79	34.35	347240
2025-10-03	34.53	34.82	34.33	34.40	455956
2025-10-06	34.45	34.48	33.75	33.81	390026
2025-10-07	33.67	33.81	32.72	32.73	428166
2025-10-08	32.77	33.11	32.54	33.00	400506
2025-10-09	33.01	33.03	32.21	32.35	491155
2025-10-10	32.53	32.53	31.42	31.46	396400
2025-10-13	31.84	32.25	31.66	32.13	467935
2025-10-14	31.58	32.64	31.58	32.45	544186
2025-10-15	32.65	32.88	31.99	32.12	503191
2025-10-16	32.14	32.25	31.67	31.76	545644
2025-10-17	31.73	32.21	31.73	32.20	476365
2025-10-20	32.34	32.57	32.14	32.25	401182
2025-10-21	32.40	32.86	32.27	32.76	379657
2025-10-22	32.80	33.27	32.62	33.04	630242
2025-10-23	32.79	33.14	32.72	32.88	484699
2025-10-24	33.12	33.27	32.69	32.73	270866
2025-10-27	32.91	33.33	32.59	32.72	292555
2025-10-28	32.50	33.50	32.50	33.26	395267
2025-10-29	33.00	33.24	32.08	32.31	389615
2025-10-30	32.20	32.61	32.11	32.21	476866
2025-10-31	32.02	32.18	31.56	31.70	430358
2025-11-03	31.55	31.87	31.16	31.45	469965
2025-11-04	31.42	31.66	31.15	31.60	507550
2025-11-05	31.56	32.22	31.30	32.21	499240
2025-11-06	32.18	32.28	31.08	31.17	345717
2025-11-07	31.15	31.57	31.11	31.41	60201
2025-11-10	31.49	31.49	30.77	30.95	442396
2025-11-11	31.18	31.39	30.94	31.14	329790
2025-11-12	31.41	31.56	31.07	31.11	410315
2025-11-13	31.02	31.42	30.72	30.81	321591
2025-11-14	30.29	30.82	29.93	30.36	616642
2025-11-17	30.32	30.57	29.31	29.34	606097
2025-11-18	29.03	29.81	29.03	29.59	905660
2025-11-19	34.29	35.94	33.78	35.57	2229947
2025-11-20	35.79	36.68	35.67	36.36	1508550
2025-11-21	36.42	38.05	36.23	37.72	901112
2025-11-24	37.31	37.51	36.60	36.91	975136
2025-11-25	37.56	39.40	37.50	39.32	789714
2025-11-26	38.92	40.24	38.87	39.52	661650
2025-11-28	39.27	39.59	38.80	38.92	399437
2025-12-01	38.89	40.34	38.67	39.97	684152
2025-12-02	40.20	40.20	39.63	40.07	527809
2025-12-03	40.03	40.75	39.94	39.71	386965
2025-12-04	39.68	39.81	38.87	38.95	394730
2025-12-05	38.87	39.49	38.50	38.63	422500
2025-12-08	39.00	39.15	38.24	38.40	389699
2025-12-09	38.16	38.71	38.03	38.40	399669
2025-12-10	38.29	38.99	38.16	38.77	530932
2025-12-11	38.82	39.73	38.64	39.69	508346
2025-12-12	39.75	39.88	39.18	39.82	453691
2025-12-15	39.69	39.90	39.23	39.55	522900
2025-12-16	39.79	40.40	39.54	39.71	591301
2025-12-17	39.44	40.17	39.28	39.49	510068
2025-12-18	39.77	40.02	38.99	39.09	479978
2025-12-19	39.01	39.41	38.67	39.39	1503323
2025-12-22	39.04	39.23	37.89	38.08	402953
2025-12-23	38.11	38.33	37.67	37.75	324667
2025-12-24	37.58	38.02	37.33	37.95	160899
2025-12-26	37.87	38.00	37.53	37.77	309649
2025-12-29	37.83	37.92	37.48	37.78	337262
2025-12-30	37.70	37.92	37.57	37.75	536339
2025-12-31	37.65	37.71	37.00	37.27	450015
2026-01-02	37.45	37.55	37.04	37.30	388573
2026-01-05	37.09	38.09	37.09	37.72	468581
2026-01-06	37.31	38.00	37.09	37.91	411910

Explore More About LZB

Coins representing dividend payouts and trends

LZB Dividend History

Discover La-Z-Boy Inc'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

LZB Stock Split History

Discover La-Z-Boy Inc'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

LZB Historical Prices

Explore La-Z-Boy Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics