APP Historical Prices

Summary

Key Stock Metrics

60.67

(August 5, 2024)

52-Week Low

525.15

(February 13, 2025)

52-Week High

525.15

(February 13, 2025)

All-Time High

393.00

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1989-08-29	12.50	12.63	12.38	12.63	6500
1989-08-30	12.50	12.63	12.38	12.38	116100
1989-08-31	12.38	12.50	12.25	12.25	15400
1989-09-01	12.38	12.38	12.25	12.25	2800
1989-09-05	12.25	12.50	12.25	12.50	223600
1989-09-06	12.63	12.75	12.50	12.63	14100
1989-09-07	12.63	12.63	12.50	12.50	8400
1989-09-08	12.38	12.63	12.25	12.50	3200
1989-09-11	12.63	12.75	12.38	12.50	15200
1989-09-12	12.63	12.75	12.38	12.50	9400
1989-09-13	12.63	12.75	12.50	12.63	17800
1989-09-14	12.63	12.75	12.50	12.63	10800
1989-09-15	12.63	12.75	12.63	12.75	7200
1989-09-18	12.75	13.75	12.75	13.63	24900
1989-09-19	13.50	13.50	13.00	13.00	16200
1989-09-20	13.00	13.13	12.88	13.00	16600
1989-09-21	12.88	13.13	12.88	12.88	16700
1989-09-22	12.75	13.25	12.75	13.13	11200
1989-09-25	13.13	13.13	12.88	12.88	6300
1989-09-26	13.00	13.25	13.00	13.13	28100
1989-09-27	13.13	13.38	13.00	13.13	42500
1989-09-28	13.25	13.38	13.25	13.38	8900
1989-09-29	13.38	13.38	13.13	13.38	6700
1989-10-02	13.00	13.13	13.00	13.00	13100
1989-10-03	13.00	13.13	12.75	13.00	41100
1989-10-04	12.88	13.13	12.88	13.00	11200
1989-10-05	13.00	13.13	12.88	13.00	3500
1989-10-06	12.88	13.00	12.88	12.88	6400
1989-10-09	13.00	13.00	12.88	13.00	5900
1989-10-10	13.00	13.00	12.88	13.00	5500
1989-10-11	13.13	13.25	13.00	13.00	14800
1989-10-12	12.88	13.00	12.75	12.75	19300
1989-10-13	12.88	12.88	12.75	12.75	14300
1989-10-16	12.38	12.50	12.00	12.50	31500
1989-10-17	12.50	12.63	12.38	12.63	34500
1989-10-18	12.50	12.63	12.50	12.63	3400
1989-10-19	12.50	12.88	12.50	12.63	11200
1989-10-20	12.88	12.88	12.75	12.88	7500
1989-10-23	12.75	12.88	12.75	12.88	4200
1989-10-24	12.75	12.88	12.63	12.63	8600
1989-10-25	12.75	12.75	12.38	12.63	6200
1989-10-26	12.75	12.88	12.50	12.50	6000
1989-10-27	12.50	12.75	12.50	12.75	15200
1989-10-30	12.75	12.75	12.50	12.50	4900
1989-10-31	12.50	12.63	12.50	12.63	4400
1989-11-01	12.50	12.75	12.50	12.75	4200
1989-11-02	12.63	12.88	12.63	12.75	6800
1989-11-03	12.88	12.88	12.63	12.63	17600
1989-11-06	12.63	12.88	12.50	12.63	10800
1989-11-07	12.75	12.88	12.63	12.63	6000
1989-11-08	12.88	12.88	12.75	12.88	3500
1989-11-09	12.75	13.00	12.75	12.88	8100
1989-11-10	12.88	13.00	12.88	13.00	8400
1989-11-13	13.00	13.00	12.75	13.00	4700
1989-11-14	13.00	13.00	12.75	12.75	9500
1989-11-15	12.75	13.00	12.75	13.00	7700
1989-11-16	13.00	13.13	13.00	13.13	9600
1989-11-17	13.13	13.25	13.00	13.13	79300
1989-11-20	13.00	13.25	13.00	13.00	5400
1989-11-21	13.00	13.25	13.00	13.25	19200
1989-11-22	13.13	13.25	13.00	13.13	7000
1989-11-24	13.25	13.25	13.13	13.25	3500
1989-11-27	13.13	13.25	13.13	13.25	1300
1989-11-28	13.13	13.25	13.13	13.25	22400
1989-11-29	13.13	13.38	13.13	13.25	6900
1989-11-30	13.25	13.50	13.25	13.50	5600
1989-12-01	13.38	13.50	13.25	13.50	6000
1989-12-04	13.38	13.38	13.25	13.25	21000
1989-12-05	13.38	13.50	13.25	13.50	10200
1989-12-06	13.25	13.50	13.25	13.25	13600
1989-12-07	13.13	13.38	13.13	13.25	4300
1989-12-08	13.25	13.38	13.25	13.25	2000
1989-12-11	13.25	13.38	13.25	13.25	3500
1989-12-12	13.13	13.50	13.13	13.25	141400
1989-12-13	13.38	13.50	13.25	13.38	7500
1989-12-14	13.50	13.50	13.38	13.38	20600
1989-12-15	13.50	13.50	13.38	13.38	1400
1989-12-18	13.50	13.88	13.50	13.88	19100
1989-12-19	13.88	13.88	13.50	13.63	5400
1989-12-20	13.63	13.75	13.50	13.75	3900
1989-12-21	13.75	13.88	13.75	13.88	4000
1989-12-22	13.75	13.88	13.63	13.63	2200
1989-12-26	13.75	13.88	13.75	13.75	2800
1989-12-27	13.75	13.88	13.75	13.75	13700
1989-12-28	13.75	13.75	13.63	13.63	7800
1989-12-29	13.63	13.75	13.38	13.38	9200
1990-01-02	12.88	13.38	12.88	13.38	5800
1990-01-03	13.38	13.38	13.25	13.38	1400
1990-01-04	13.25	13.38	13.13	13.13	13700
1990-01-05	13.25	13.38	13.25	13.38	2700
1990-01-08	13.38	13.38	13.13	13.25	10400
1990-01-09	13.13	13.38	13.13	13.25	3800
1990-01-10	13.25	13.38	13.25	13.38	6500
1990-01-11	13.25	13.38	13.25	13.25	10300
1990-01-12	13.25	13.25	13.13	13.13	11200
1990-01-15	13.25	13.25	13.13	13.13	2300
1990-01-16	13.13	13.25	13.00	13.00	17700
1990-01-17	13.00	13.13	13.00	13.00	5600
1990-01-18	13.00	13.00	12.75	12.88	16700
1990-01-19	12.75	12.88	12.75	12.88	1900
1990-01-22	13.00	13.13	12.88	13.00	3800
1990-01-23	12.88	13.00	12.88	12.88	2300
1990-01-24	12.75	12.88	12.63	12.75	5900
1990-01-25	13.00	13.00	12.88	13.00	1000
1990-01-26	12.88	13.00	12.88	13.00	9500
1990-01-29	12.88	13.13	12.88	13.00	5100
1990-01-30	13.13	13.13	13.00	13.00	25500
1990-01-31	13.00	13.13	13.00	13.00	3600
1990-02-01	12.88	13.00	12.75	13.00	14100
1990-02-02	13.00	13.00	12.75	12.75	1000
1990-02-05	12.88	12.88	12.75	12.75	3100
1990-02-06	12.63	12.63	12.63	12.63	2600
1990-02-07	12.75	13.00	12.63	13.00	26100
1990-02-08	13.13	13.13	12.63	12.63	9500
1990-02-09	12.75	12.75	12.50	12.63	5000
1990-02-12	12.75	12.88	12.75	12.88	3700
1990-02-13	12.88	12.88	12.88	12.88	3100
1990-02-14	12.88	12.88	12.75	12.88	3400
1990-02-15	12.88	13.00	12.75	12.88	3800
1990-02-16	12.88	13.00	12.75	13.00	3400
1990-02-20	12.75	13.00	12.75	12.88	6200
1990-02-21	12.75	12.88	12.75	12.88	1300
1990-02-22	12.88	13.00	12.88	12.88	3200
1990-02-23	12.88	12.88	12.75	12.88	2700
1990-02-26	12.75	12.88	12.75	12.75	11400
1990-02-27	12.75	12.88	12.75	12.88	6400
1990-02-28	12.88	12.88	12.75	12.75	4700
1990-03-01	12.75	12.88	12.63	12.63	11200
1990-03-02	12.63	12.88	12.63	12.75	4500
1990-03-05	12.75	12.88	12.63	12.63	7600
1990-03-06	12.88	12.88	12.63	12.88	7500
1990-03-07	12.75	12.88	12.63	12.88	6700
1990-03-08	12.75	12.88	12.75	12.88	5600
1990-03-09	12.88	12.88	12.75	12.88	4000
1990-03-12	12.88	13.00	12.75	12.88	14500
1990-03-13	12.88	12.88	12.75	12.75	5300
1990-03-14	12.88	13.00	12.75	12.88	5300
1990-03-15	13.00	13.00	12.75	12.88	8300
1990-03-16	13.00	13.00	12.88	13.00	3000
1990-03-19	13.00	13.00	12.88	12.88	5000
1990-03-20	12.88	13.00	12.88	13.00	14600
1990-03-21	13.00	13.13	12.88	13.13	20900
1990-03-22	13.13	13.25	13.00	13.00	14100
1990-03-23	13.13	13.13	12.88	13.13	8700
1990-03-26	13.13	13.25	12.88	13.13	3000
1990-03-27	13.13	13.13	12.88	13.13	9800
1990-03-28	13.13	13.13	12.88	12.88	20100
1990-03-29	13.00	13.00	12.88	13.00	5600
1990-03-30	12.88	13.00	12.88	13.00	14100
1990-04-02	12.75	12.88	12.75	12.75	6900
1990-04-03	12.75	12.88	12.75	12.88	5300
1990-04-04	12.88	13.00	12.88	13.00	9200
1990-04-05	12.88	13.13	12.88	13.13	3200
1990-04-06	13.00	13.13	13.00	13.00	1600
1990-04-09	13.13	13.13	13.00	13.00	21600
1990-04-10	13.13	13.13	13.00	13.00	7800
1990-04-11	13.00	13.00	12.88	13.00	13000
1990-04-12	13.00	13.00	12.88	13.00	6800
1990-04-16	12.88	12.88	12.63	12.63	8700
1990-04-17	12.63	12.88	12.63	12.75	5300
1990-04-18	12.75	12.88	12.63	12.75	5100
1990-04-19	12.88	12.88	12.63	12.63	3300
1990-04-20	12.75	12.88	12.75	12.88	2200
1990-04-23	12.75	12.75	12.63	12.63	8100
1990-04-24	12.75	12.75	12.38	12.38	31200
1990-04-25	12.50	12.75	12.38	12.75	11600
1990-04-26	12.63	12.75	12.63	12.63	4900
1990-04-27	12.63	13.00	12.63	13.00	17600
1990-04-30	13.00	13.00	12.88	12.88	2300
1990-05-01	12.88	12.88	12.75	12.88	4400
1990-05-02	12.75	12.88	12.63	12.63	7200
1990-05-03	12.75	12.75	12.50	12.50	29300
1990-05-04	12.50	12.50	12.25	12.25	19700
1990-05-07	12.38	12.38	12.25	12.38	15500
1990-05-08	12.50	12.50	12.25	12.38	9400
1990-05-09	12.38	12.50	12.25	12.50	8100
1990-05-10	12.63	12.63	12.38	12.38	10700
1990-05-11	12.38	12.63	12.25	12.63	4600
1990-05-14	12.75	12.88	12.63	12.75	13000
1990-05-15	12.63	12.88	12.50	12.75	6700
1990-05-16	12.88	12.88	12.75	12.75	6100
1990-05-17	12.88	12.88	12.63	12.75	12900
1990-05-18	12.75	12.88	12.75	12.88	3300
1990-05-21	12.88	12.88	12.63	12.63	5400
1990-05-22	12.75	12.75	12.50	12.50	26600
1990-05-23	12.50	12.75	12.38	12.75	4100
1990-05-24	12.75	12.75	12.63	12.63	2600
1990-05-25	12.75	12.75	12.63	12.63	900
1990-05-29	12.75	12.75	12.50	12.63	14500
1990-05-30	12.88	12.88	12.75	12.88	6500
1990-05-31	12.88	12.88	12.75	12.75	6300
1990-06-01	12.75	12.75	12.50	12.63	10900
1990-06-04	12.50	12.88	12.50	12.75	13400
1990-06-05	12.75	12.75	12.38	12.38	15000
1990-06-06	12.50	12.50	12.13	12.25	25700
1990-06-07	12.38	12.38	12.00	12.00	24900
1990-06-08	11.88	12.38	11.88	12.13	39800
1990-06-11	12.13	12.38	12.13	12.13	9400
1990-06-12	12.25	12.25	12.13	12.25	6500
1990-06-13	12.25	12.25	12.00	12.13	39400
1990-06-14	12.25	12.25	12.00	12.13	18100
1990-06-15	12.13	12.13	11.88	12.13	14300
1990-06-18	12.13	12.13	12.00	12.13	27700
1990-06-19	12.00	12.50	12.00	12.38	11100
1990-06-20	12.38	12.38	12.25	12.38	11400
1990-06-21	12.38	12.63	12.13	12.63	21800
1990-06-22	12.63	12.63	12.38	12.38	4700
1990-06-25	12.38	12.38	12.13	12.25	19800
1990-06-26	12.13	12.13	12.00	12.13	21300
1990-06-27	12.13	12.25	12.13	12.25	2600
1990-06-28	12.13	12.25	12.13	12.25	15700
1990-06-29	12.25	12.88	12.13	12.75	14700
1990-07-02	12.38	12.38	12.25	12.38	3100
1990-07-03	12.25	12.25	12.13	12.25	14800
1990-07-05	12.13	12.25	12.13	12.25	1800
1990-07-06	12.25	12.38	12.25	12.38	5900
1990-07-09	12.38	12.38	12.25	12.25	10100
1990-07-10	12.25	12.25	12.00	12.00	5400
1990-07-11	12.00	12.13	11.88	12.00	10400
1990-07-12	12.00	12.00	11.75	11.75	9000
1990-07-13	11.88	12.00	11.75	12.00	14100
1990-07-16	11.88	12.38	11.88	12.13	16800
1990-07-17	12.25	12.38	12.13	12.38	5200
1990-07-18	12.38	12.38	12.25	12.38	5100
1990-07-19	12.38	12.38	12.13	12.25	7600
1990-07-20	12.25	12.38	12.13	12.38	10800
1990-07-23	12.25	12.38	12.00	12.00	15300
1990-07-24	12.25	12.25	12.13	12.13	4400
1990-07-25	12.25	12.25	12.00	12.13	3100
1990-07-26	12.13	12.25	12.00	12.25	3100
1990-07-27	12.25	12.25	12.13	12.13	5400
1990-07-30	12.25	12.38	12.00	12.00	8500
1990-07-31	12.00	12.13	11.75	12.00	5700
1990-08-01	11.88	12.00	11.88	12.00	8500
1990-08-02	11.75	11.88	11.50	11.88	18700
1990-08-03	11.75	11.75	11.63	11.63	14900
1990-08-06	11.63	11.63	10.88	11.13	31400
1990-08-07	11.00	11.38	11.00	11.38	15800
1990-08-08	11.50	11.75	11.38	11.50	12800
1990-08-09	11.63	11.63	11.25	11.50	16400
1990-08-10	11.50	11.63	11.38	11.63	3400
1990-08-13	11.50	11.50	11.25	11.25	5900
1990-08-14	11.38	11.38	11.00	11.38	21900
1990-08-15	11.25	11.63	11.25	11.50	9900
1990-08-16	11.63	11.63	11.38	11.63	15000
1990-08-17	11.75	11.75	11.38	11.50	24300
1990-08-20	11.50	11.63	11.25	11.63	17100
1990-08-21	11.50	11.63	11.38	11.50	10800
1990-08-22	11.38	11.50	11.25	11.25	12300
1990-08-23	11.13	11.13	10.63	10.63	25700
1990-08-24	10.88	10.88	10.38	10.63	30800
1990-08-27	10.75	11.38	10.75	11.38	24900
1990-08-28	11.38	11.63	11.25	11.25	5600
1990-08-29	11.38	11.63	11.38	11.50	5400
1990-08-30	11.50	11.50	11.38	11.38	1600
1990-08-31	11.25	11.25	11.13	11.25	4100
1990-09-04	11.38	11.38	11.25	11.25	4500
1990-09-05	11.38	11.38	11.25	11.38	4200
1990-09-06	11.38	11.63	11.38	11.50	7400
1990-09-07	11.38	11.63	11.38	11.38	9000
1990-09-10	11.50	11.50	11.38	11.50	17500
1990-09-11	11.38	11.38	11.25	11.38	2900
1990-09-12	11.25	11.38	11.13	11.13	12500
1990-09-13	11.00	11.13	10.50	10.88	305900
1990-09-14	11.00	11.25	11.00	11.13	12000
1990-09-17	11.13	11.25	11.00	11.25	17100
1990-09-18	11.50	12.00	11.50	12.00	46400
1990-09-19	12.00	13.00	12.00	13.00	29400
1990-09-20	13.00	13.00	12.75	12.88	17700
1990-09-21	12.88	13.00	12.75	12.75	27700
1990-09-24	12.88	12.88	12.50	12.50	8100
1990-09-25	12.38	12.50	12.25	12.50	5000
1990-09-26	12.50	12.50	12.13	12.38	10400
1990-09-27	12.38	12.38	11.75	12.00	391600
1990-09-28	12.00	12.00	11.88	12.00	8900
1990-10-01	11.75	11.88	11.38	11.50	25600
1990-10-02	11.63	11.88	11.50	11.75	4600
1990-10-03	11.63	12.00	11.63	11.75	20600
1990-10-04	11.75	12.00	11.75	12.00	8100
1990-10-05	11.88	12.00	11.75	11.88	5200
1990-10-08	12.00	12.00	11.75	11.88	7400
1990-10-09	12.00	12.00	11.75	11.88	5200
1990-10-10	12.00	12.00	11.88	12.00	10000
1990-10-11	12.00	12.00	11.75	11.75	9700
1990-10-12	11.88	12.00	11.75	12.00	12100
1990-10-15	11.88	11.88	11.63	11.75	8400
1990-10-16	11.75	11.75	11.50	11.75	10300
1990-10-17	11.75	11.75	11.38	11.63	14800
1990-10-18	11.50	11.75	11.38	11.50	9700
1990-10-19	11.50	11.63	11.50	11.63	14600
1990-10-22	11.63	11.75	11.63	11.75	3800
1990-10-23	11.63	11.75	11.63	11.63	13800
1990-10-24	11.75	11.75	11.63	11.75	6300
1990-10-25	11.75	11.75	11.75	11.75	4700
1990-10-26	11.75	11.75	11.63	11.63	6400
1990-10-29	11.75	11.75	11.63	11.75	5200
1990-10-30	11.63	11.75	11.63	11.63	2500
1990-10-31	11.75	11.75	11.63	11.75	3500
1990-11-01	11.75	12.13	11.63	12.00	11700
1990-11-02	12.13	12.38	12.13	12.13	5900
1990-11-05	12.25	12.25	12.00	12.00	7600
1990-11-06	12.13	12.38	12.00	12.38	13500
1990-11-07	12.25	12.63	12.25	12.50	9800
1990-11-08	12.50	12.63	12.13	12.13	11800
1990-11-09	12.25	12.50	12.25	12.38	7600
1990-11-12	12.63	12.63	12.50	12.50	8900
1990-11-13	12.50	12.63	12.50	12.63	8900
1990-11-14	12.50	12.63	12.50	12.50	7900
1990-11-15	12.38	12.50	12.25	12.38	10900
1990-11-16	12.50	12.50	12.38	12.50	2700
1990-11-19	12.50	12.63	12.38	12.50	8500
1990-11-20	12.38	12.50	12.25	12.50	6400
1990-11-21	12.50	12.50	12.25	12.50	9100
1990-11-23	12.50	12.50	12.38	12.38	1500
1990-11-26	12.50	12.50	12.25	12.38	16200
1990-11-27	12.38	12.50	12.25	12.50	4000
1990-11-28	12.50	12.50	12.25	12.25	13000
1990-11-29	12.38	12.38	12.13	12.13	16700
1990-11-30	12.38	12.50	12.00	12.38	18300
1990-12-03	12.50	12.50	12.25	12.50	13000
1990-12-04	12.50	12.50	12.38	12.50	7200
1990-12-05	12.38	12.50	12.38	12.50	37600
1990-12-06	12.50	12.88	12.50	12.63	7700
1990-12-07	12.63	13.00	12.50	12.75	17100
1990-12-10	12.88	13.63	12.88	13.50	22800
1990-12-11	13.63	13.63	13.13	13.38	20700
1990-12-12	13.50	13.75	13.25	13.38	27700
1990-12-13	13.38	13.50	13.00	13.00	12500
1990-12-14	13.00	13.13	12.88	13.00	14100
1990-12-17	13.00	13.00	12.75	12.75	33600
1990-12-18	12.75	13.00	12.63	13.00	18500
1990-12-19	13.00	13.38	13.00	13.25	14200
1990-12-20	13.38	13.38	13.25	13.25	5600
1990-12-21	13.50	13.50	13.38	13.38	8400
1990-12-24	13.50	13.50	13.38	13.50	5800
1990-12-26	13.38	13.50	13.00	13.25	13100
1990-12-27	12.88	13.50	12.88	13.50	10700
1990-12-28	13.38	13.38	13.25	13.25	7700
1990-12-31	13.25	13.25	13.00	13.00	10700
1991-01-02	12.88	13.00	12.88	13.00	11600
1991-01-03	13.00	13.00	12.88	13.00	13200
1991-01-04	12.88	13.00	12.88	13.00	8800
1991-01-07	12.88	13.00	12.75	12.75	13400
1991-01-08	12.63	12.75	12.63	12.63	5600
1991-01-09	12.75	12.88	12.63	12.63	14600
1991-01-10	12.75	12.75	12.50	12.75	6500
1991-01-11	12.75	12.75	12.50	12.75	10400
1991-01-14	12.63	12.63	12.50	12.50	11600
1991-01-15	12.63	12.63	12.50	12.50	5000
1991-01-16	12.50	12.75	12.50	12.63	10500
1991-01-17	12.88	13.00	12.75	13.00	11700
1991-01-18	12.88	13.25	12.75	13.13	7700
1991-01-21	13.25	13.25	12.88	13.00	7800
1991-01-22	12.88	13.13	12.88	12.88	14900
1991-01-23	13.00	13.13	13.00	13.00	5700
1991-01-24	13.00	13.50	13.00	13.38	11800
1991-01-25	13.25	13.50	13.25	13.50	5600
1991-01-28	13.38	13.63	13.38	13.63	7900
1991-01-29	13.50	13.75	13.38	13.63	3300
1991-01-30	13.63	13.75	13.50	13.75	1400
1991-01-31	13.75	13.75	13.50	13.63	7400
1991-02-01	13.75	13.75	13.50	13.50	11100
1991-02-04	13.88	14.13	13.88	14.00	92400
1991-02-05	14.00	14.13	13.88	14.13	35600
1991-02-06	14.13	14.75	14.13	14.63	36000
1991-02-07	14.88	15.00	14.63	14.75	55100
1991-02-08	14.75	14.75	14.63	14.63	34000
1991-02-11	14.63	14.75	14.63	14.75	34000
1991-02-12	14.75	14.88	14.63	14.88	18200
1991-02-13	14.75	14.88	14.63	14.88	24400
1991-02-14	14.75	14.88	14.50	14.88	25300
1991-02-15	14.88	14.88	14.50	14.75	17300
1991-02-19	14.75	14.88	14.63	14.88	23000
1991-02-20	14.63	14.88	14.63	14.75	13100
1991-02-21	14.88	14.88	14.63	14.63	16600
1991-02-22	14.63	14.63	14.50	14.63	19200
1991-02-25	14.75	14.88	14.50	14.75	11800
1991-02-26	14.88	14.88	14.63	14.75	8000
1991-02-27	14.88	14.88	14.75	14.88	17500
1991-02-28	14.88	14.88	14.75	14.75	9500
1991-03-01	14.75	15.00	14.63	15.00	23300
1991-03-04	15.00	15.00	14.75	14.88	31000
1991-03-05	15.00	15.00	14.63	14.88	61100
1991-03-06	14.88	14.88	14.63	14.88	24500
1991-03-07	14.88	14.88	14.75	14.75	17800
1991-03-08	14.75	14.75	14.63	14.75	25800
1991-03-11	14.75	14.75	14.50	14.75	18400
1991-03-12	14.75	14.75	14.50	14.63	36900
1991-03-13	14.50	14.75	14.50	14.63	24800
1991-03-14	14.63	14.63	14.50	14.63	18000
1991-03-15	14.63	14.63	14.50	14.50	14300
1991-03-18	14.50	14.63	14.50	14.50	20600
1991-03-19	14.38	14.63	14.38	14.63	38600
1991-03-20	14.63	14.63	14.50	14.63	65400
1991-03-21	14.63	14.63	14.50	14.50	18500
1991-03-22	14.50	14.75	14.50	14.75	14700
1991-03-25	14.75	14.75	14.63	14.63	8700
1991-03-26	14.75	14.88	14.63	14.75	10800
1991-03-27	14.63	15.00	14.63	15.00	24500
1991-03-28	15.00	15.50	15.00	15.38	16700
1991-04-01	15.25	15.38	15.13	15.25	11900
1991-04-02	15.25	15.38	15.13	15.25	11900
1991-04-03	15.25	15.38	15.00	15.38	23800
1991-04-04	15.38	15.50	15.25	15.25	19000
1991-04-05	15.25	15.38	15.13	15.25	15500
1991-04-08	15.38	15.38	15.13	15.38	9700
1991-04-09	15.38	15.38	15.13	15.25	49200
1991-04-10	15.38	15.38	15.13	15.38	9000
1991-04-11	15.38	15.50	15.13	15.25	7500
1991-04-12	15.38	15.63	15.25	15.50	15900
1991-04-15	15.50	15.50	15.25	15.50	10300
1991-04-16	15.50	15.50	15.38	15.50	8500
1991-04-17	15.50	15.63	15.38	15.63	19800
1991-04-18	15.63	15.75	15.50	15.63	14000
1991-04-19	15.50	15.50	15.38	15.50	15500
1991-04-22	15.25	15.50	15.25	15.38	10300
1991-04-23	15.38	15.50	15.25	15.38	5700
1991-04-24	15.38	15.50	15.38	15.50	77800
1991-04-25	15.25	15.38	15.25	15.38	14800
1991-04-26	15.25	15.25	15.13	15.25	2900
1991-04-29	15.13	15.38	15.00	15.13	24800
1991-04-30	15.13	15.25	14.75	15.25	11100
1991-05-01	15.25	15.25	15.00	15.00	8700
1991-05-02	15.13	15.38	15.00	15.25	13000
1991-05-03	15.13	15.38	15.13	15.38	11600
1991-05-06	15.38	15.38	15.25	15.25	7200
1991-05-07	15.25	15.38	15.13	15.38	8300
1991-05-08	15.38	15.75	15.25	15.75	119700
1991-05-09	15.75	15.88	15.63	15.88	21400
1991-05-10	15.75	15.75	15.63	15.75	70900
1991-05-13	15.75	16.00	15.75	16.00	41400
1991-05-14	15.88	16.00	15.88	15.88	18200
1991-05-15	16.00	16.00	15.88	16.00	17100
1991-05-16	16.00	16.00	15.88	16.00	24400
1991-05-17	16.00	16.13	15.88	16.13	19400
1991-05-20	16.13	16.13	15.88	16.13	16700
1991-05-21	16.13	16.13	15.75	16.00	15500
1991-05-22	16.00	16.00	15.88	16.00	8100
1991-05-23	16.00	16.00	15.75	16.00	18600
1991-05-24	16.00	16.00	15.88	15.88	5200
1991-05-28	16.00	16.00	15.88	16.00	12600
1991-05-29	15.88	16.25	15.88	16.25	41300
1991-05-30	16.25	16.50	16.25	16.50	38200
1991-05-31	16.50	16.63	16.38	16.63	31200
1991-06-03	16.75	16.88	16.63	16.75	18900
1991-06-04	16.50	16.50	16.25	16.25	16800
1991-06-05	16.38	16.38	16.00	16.25	19000
1991-06-06	16.38	16.50	16.13	16.38	13600
1991-06-07	16.38	16.38	16.25	16.38	16400
1991-06-10	16.38	16.38	16.13	16.38	19100
1991-06-11	16.25	16.38	16.13	16.38	20900
1991-06-12	16.38	16.38	16.25	16.38	10700
1991-06-13	16.13	16.38	16.13	16.25	12600
1991-06-14	16.25	16.38	16.13	16.25	8800
1991-06-17	16.38	16.38	16.13	16.25	17300
1991-06-18	16.13	16.38	16.13	16.13	11100
1991-06-19	16.13	16.38	15.88	16.00	30700
1991-06-20	16.00	16.25	15.88	16.13	25200
1991-06-21	16.00	16.00	15.75	15.88	107000
1991-06-24	15.88	16.25	15.88	16.25	48100
1991-06-25	16.25	16.50	16.13	16.50	25700
1991-06-26	16.63	17.00	16.50	17.00	21800
1991-06-27	17.00	17.00	16.75	17.00	18400
1991-06-28	16.75	17.00	16.75	16.75	14200
1991-07-01	16.50	16.63	16.38	16.63	11100
1991-07-02	16.63	16.63	16.25	16.50	10200
1991-07-03	16.50	16.50	16.38	16.50	7900
1991-07-05	16.50	16.50	16.38	16.38	3100
1991-07-08	16.50	16.50	16.38	16.50	14100
1991-07-09	16.38	16.50	16.38	16.50	14500
1991-07-10	16.63	16.88	16.63	16.75	9200
1991-07-11	16.63	16.88	16.50	16.50	37600
1991-07-12	16.63	16.75	16.50	16.50	18200
1991-07-15	16.75	16.75	16.38	16.50	10000
1991-07-16	16.50	16.63	16.38	16.63	14300
1991-07-17	16.50	16.63	16.38	16.50	12500
1991-07-18	16.38	16.50	16.38	16.38	12300
1991-07-19	16.38	16.50	16.38	16.50	6100
1991-07-22	16.50	16.50	16.25	16.38	18100
1991-07-23	16.50	16.50	16.25	16.50	8100
1991-07-24	16.38	16.50	16.38	16.50	9600
1991-07-25	16.50	16.50	16.25	16.25	10300
1991-07-26	16.38	16.50	16.38	16.50	22400
1991-07-29	16.50	16.50	16.38	16.38	29300
1991-07-30	16.25	16.63	16.25	16.63	18400
1991-07-31	16.63	16.63	16.50	16.50	5500
1991-08-01	16.50	16.75	16.50	16.75	23500
1991-08-02	16.75	16.88	16.63	16.63	7400
1991-08-05	16.75	17.50	16.75	16.75	92400
1991-08-06	16.88	16.88	16.63	16.63	27300
1991-08-07	16.75	16.75	16.50	16.75	65500
1991-08-08	16.63	16.88	16.63	16.88	19600
1991-08-09	16.75	16.88	16.75	16.75	12100
1991-08-12	16.75	16.88	16.50	16.75	10000
1991-08-13	16.75	16.75	16.50	16.50	29200
1991-08-14	16.63	16.63	16.50	16.50	25000
1991-08-15	16.63	16.75	16.38	16.50	11900
1991-08-16	16.50	16.50	16.38	16.50	14100
1991-08-19	16.38	16.38	16.13	16.13	13500
1991-08-20	16.13	16.63	16.13	16.50	24900
1991-08-21	16.63	16.75	16.50	16.75	29800
1991-08-22	16.75	16.88	16.63	16.75	9200
1991-08-23	16.75	16.75	16.63	16.63	27200
1991-08-26	16.75	16.75	16.50	16.63	36600
1991-08-27	16.63	16.75	16.50	16.50	15900
1991-08-28	16.50	16.63	16.38	16.50	21300
1991-08-29	16.50	16.63	16.38	16.50	22000
1991-08-30	16.50	16.50	16.38	16.50	39600
1991-09-03	16.50	16.50	16.38	16.50	27900
1991-09-04	16.50	16.50	16.38	16.38	19300
1991-09-05	16.38	16.50	16.38	16.50	23600
1991-09-06	16.38	16.50	16.25	16.50	20100
1991-09-09	16.50	16.50	16.38	16.50	20900
1991-09-10	16.50	16.50	16.38	16.38	29700
1991-09-11	16.50	16.50	16.38	16.50	12400
1991-09-12	16.50	16.50	16.38	16.50	31200
1991-09-13	16.50	16.50	16.38	16.50	34800
1991-09-16	16.50	16.50	16.25	16.50	80700
1991-09-17	16.50	16.50	16.38	16.50	25400
1991-09-18	16.50	16.50	16.38	16.38	18000
1991-09-19	16.38	16.50	16.38	16.38	58900
1991-09-20	16.38	16.38	16.25	16.38	20300
1991-09-23	16.38	16.50	16.25	16.50	54400
1991-09-24	16.50	16.50	16.38	16.50	47300
1991-09-25	16.50	16.63	16.38	16.38	59700
1991-09-26	16.50	16.50	16.25	16.38	49100
1991-09-27	16.38	16.38	16.25	16.38	36800
1991-09-30	16.38	16.38	16.38	16.38	103000
1991-10-01	16.00	16.00	15.75	15.88	55000
1991-10-02	15.88	15.88	15.25	15.75	143500
1991-10-03	15.88	15.88	15.75	15.75	33500
1991-10-04	15.88	16.13	15.88	16.00	39000
1991-10-07	16.00	16.00	15.88	15.88	45600
1991-10-08	16.00	16.13	15.88	16.00	58700
1991-10-09	16.00	16.00	15.88	16.00	24100
1991-10-10	15.88	16.25	15.88	16.25	23900
1991-10-11	16.25	16.38	16.00	16.13	52600
1991-10-14	16.25	16.25	15.75	15.75	36500
1991-10-15	15.75	16.00	15.50	16.00	66700
1991-10-16	16.00	16.00	15.88	16.00	82600
1991-10-17	16.13	16.38	16.00	16.13	36000
1991-10-18	16.25	16.38	16.25	16.38	40900
1991-10-21	16.38	16.50	16.13	16.13	39600
1991-10-22	16.25	16.50	16.25	16.38	14000
1991-10-23	16.50	16.50	16.38	16.38	47000
1991-10-24	16.38	16.50	16.25	16.38	12200
1991-10-25	16.38	16.50	16.13	16.38	24100
1991-10-28	16.25	16.38	16.13	16.13	24800
1991-10-29	16.13	16.38	16.00	16.25	19400
1991-10-30	16.25	16.38	16.13	16.25	27500
1991-10-31	16.25	16.38	16.13	16.25	10300
1991-11-01	16.25	16.38	16.00	16.13	32800
1991-11-04	16.13	16.25	15.88	16.00	22900
1991-11-05	16.00	16.00	15.88	16.00	154200
1991-11-06	16.13	16.13	15.75	16.00	87200
1991-11-07	16.13	16.50	15.88	16.50	101000
1991-11-08	16.75	16.88	16.50	16.75	43600
1991-11-11	16.88	17.00	16.88	17.00	19500
1991-11-12	17.00	17.13	16.88	16.88	45200
1991-11-13	17.00	17.00	16.75	16.75	15500
1991-11-14	16.88	17.00	16.75	16.75	19900
1991-11-15	16.88	17.00	16.75	16.75	17000
1991-11-18	17.00	17.00	16.75	17.00	26400
1991-11-19	17.00	17.00	16.75	17.00	26500
1991-11-20	16.88	17.13	16.88	17.00	20200
1991-11-21	17.13	17.63	17.00	17.38	13300
1991-11-22	17.50	17.50	17.13	17.25	17000
1991-11-25	17.25	17.25	17.00	17.25	19200
1991-11-26	17.13	17.25	17.13	17.25	14000
1991-11-27	17.25	17.25	17.13	17.25	16200
1991-11-29	17.25	17.25	17.13	17.25	8100
1991-12-02	17.25	17.25	17.00	17.25	55200
1991-12-03	17.38	17.38	17.13	17.25	16000
1991-12-04	17.13	17.25	17.00	17.13	25200
1991-12-05	17.13	17.13	17.00	17.00	24900
1991-12-06	17.13	17.13	17.00	17.13	19500
1991-12-09	17.13	17.25	17.00	17.13	21400
1991-12-10	17.00	17.13	17.00	17.00	14700
1991-12-11	17.00	17.13	16.75	17.13	26700
1991-12-12	17.00	17.13	16.88	17.13	17300
1991-12-13	17.13	17.13	17.00	17.13	13200
1991-12-16	17.00	17.13	17.00	17.00	30300
1991-12-17	17.00	17.13	16.88	17.13	30900
1991-12-18	17.13	17.13	17.00	17.00	23100
1991-12-19	17.13	17.25	17.13	17.25	11100
1991-12-20	17.38	17.63	17.25	17.25	22500
1991-12-23	17.63	18.13	17.50	18.00	34300
1991-12-24	18.00	18.38	18.00	18.25	18700
1991-12-26	18.75	19.00	18.50	18.63	19100
1991-12-27	18.63	18.75	18.38	18.75	17400
1991-12-30	18.50	18.88	18.13	18.50	36500
1991-12-31	18.50	18.75	18.50	18.63	39100
1992-01-02	18.13	18.50	18.00	18.00	25600
1992-01-03	17.88	18.25	17.75	18.25	13000
1992-01-06	18.38	18.38	17.75	18.25	27500
1992-01-07	18.13	18.75	18.13	18.25	29800
1992-01-08	18.63	18.63	18.38	18.63	29100
1992-01-09	18.63	18.63	18.25	18.25	19300
1992-01-10	18.13	18.63	17.75	18.38	38000
1992-01-13	18.50	18.50	18.13	18.25	11800
1992-01-14	18.38	18.75	18.38	18.63	18300
1992-01-15	18.75	18.88	18.63	18.88	18200
1992-01-16	18.63	18.88	18.50	18.88	16500
1992-01-17	18.75	18.75	18.50	18.75	26600
1992-01-20	18.75	18.88	18.50	18.88	23400
1992-01-21	19.00	19.38	19.00	19.13	26100
1992-01-22	19.00	19.13	18.88	18.88	27800
1992-01-23	18.88	19.38	18.75	19.38	16800
1992-01-24	19.50	19.88	19.38	19.63	49500
1992-01-27	19.75	19.88	19.00	19.00	44600
1992-01-28	19.25	19.63	19.25	19.38	19800
1992-01-29	19.50	19.63	19.38	19.50	21700
1992-01-30	19.50	19.63	19.38	19.63	11000
1992-01-31	19.75	19.75	19.38	19.63	22700
1992-02-03	19.50	19.63	19.25	19.50	26300
1992-02-04	19.38	19.50	19.38	19.38	13000
1992-02-05	19.50	19.63	19.25	19.63	21800
1992-02-06	19.63	19.63	19.38	19.50	17500
1992-02-07	19.50	19.50	19.25	19.50	12600
1992-02-10	19.38	19.75	19.38	19.38	20800
1992-02-11	19.50	19.75	19.38	19.75	20900
1992-02-12	19.63	19.75	19.63	19.75	12500
1992-02-13	19.75	19.88	19.75	19.88	15900
1992-02-14	19.88	19.88	19.75	19.75	10200
1992-02-18	19.88	20.25	19.75	20.25	15300
1992-02-19	20.38	20.38	20.25	20.38	18300
1992-02-20	20.63	21.25	20.25	20.38	52800
1992-02-21	20.75	20.75	20.00	20.00	30100
1992-02-24	20.25	20.38	20.13	20.25	10400
1992-02-25	20.25	20.25	19.75	20.00	21700
1992-02-26	20.25	20.50	20.13	20.38	11400
1992-02-27	20.13	20.25	19.75	20.00	13500
1992-02-28	20.00	20.25	20.00	20.00	14800
1992-03-02	20.00	20.13	20.00	20.00	12000
1992-03-03	20.00	20.13	19.75	20.00	16900
1992-03-04	20.13	20.25	19.63	19.63	14100
1992-03-05	19.63	19.88	19.00	19.00	1200500
1992-03-06	19.13	19.25	18.75	19.00	51300
1992-03-09	19.00	19.50	18.88	19.38	13100
1992-03-10	19.38	19.38	19.25	19.38	17300
1992-03-11	19.50	19.63	19.25	19.50	14000
1992-03-12	19.50	19.63	19.25	19.38	25500
1992-03-13	19.38	19.63	19.38	19.38	19000
1992-03-16	19.50	19.63	19.38	19.38	27800
1992-03-17	19.38	19.50	19.25	19.25	32900
1992-03-18	19.50	19.50	19.25	19.38	14900
1992-03-19	19.38	19.38	19.13	19.38	13200
1992-03-20	19.38	19.50	19.13	19.25	42700
1992-03-23	19.25	19.38	19.13	19.38	19400
1992-03-24	19.38	19.50	19.38	19.38	15600
1992-03-25	19.25	19.50	19.25	19.50	10700
1992-03-26	19.38	19.50	19.38	19.50	12600
1992-03-27	19.38	19.50	19.38	19.50	15200
1992-03-30	19.50	19.50	19.38	19.38	10500
1992-03-31	19.50	19.50	19.25	19.25	18900
1992-04-01	19.13	19.25	19.00	19.25	16200
1992-04-02	19.25	19.38	19.13	19.38	24500
1992-04-03	19.38	19.38	19.25	19.25	12600
1992-04-06	19.25	19.38	19.25	19.38	14100
1992-04-07	19.38	19.38	19.25	19.25	6600
1992-04-08	19.25	19.38	19.13	19.13	12500
1992-04-09	19.13	19.38	19.13	19.38	16500
1992-04-10	19.25	19.38	19.25	19.38	10000
1992-04-13	19.38	19.50	19.25	19.25	13500
1992-04-14	19.38	19.50	19.13	19.38	18500
1992-04-15	19.25	19.50	19.25	19.38	12900
1992-04-16	19.38	19.50	19.13	19.38	19300
1992-04-20	19.13	19.50	19.13	19.38	17800
1992-04-21	19.25	19.38	19.25	19.25	13200
1992-04-22	19.38	19.38	19.25	19.25	5300
1992-04-23	19.25	19.38	19.13	19.25	7600
1992-04-24	19.38	19.50	19.25	19.25	20300
1992-04-27	19.25	19.50	19.13	19.38	7600
1992-04-28	19.50	19.50	19.25	19.50	12300
1992-04-29	19.50	19.50	19.38	19.50	12000
1992-04-30	19.50	19.50	19.38	19.50	7000
1992-05-01	19.63	19.63	19.13	19.50	31800
1992-05-04	19.63	19.63	19.50	19.50	18600
1992-05-05	19.50	19.75	19.50	19.63	11700
1992-05-06	19.63	19.75	19.50	19.75	13200
1992-05-07	19.75	19.75	19.63	19.75	12100
1992-05-08	19.75	19.75	19.63	19.75	7000
1992-05-11	19.75	19.75	19.50	19.63	9600
1992-05-12	19.75	19.75	19.63	19.75	12200
1992-05-13	19.75	19.75	19.63	19.63	6800
1992-05-14	19.88	19.88	19.75	19.88	19500
1992-05-15	19.75	19.88	19.75	19.88	23500
1992-05-18	19.88	19.88	19.75	19.88	18700
1992-05-19	19.88	19.88	19.75	19.88	18600
1992-05-20	19.88	20.00	19.75	19.88	7300
1992-05-21	19.75	20.00	19.25	19.75	436400
1992-05-22	20.00	20.13	19.75	20.00	67400
1992-05-26	20.00	20.50	20.00	20.50	16700
1992-05-27	20.75	21.00	20.00	20.25	62900
1992-05-28	20.13	20.50	20.13	20.50	22900
1992-05-29	20.50	20.88	20.38	20.50	12400
1992-06-01	20.75	20.75	20.50	20.63	21400
1992-06-02	20.63	20.63	20.50	20.63	9600
1992-06-03	20.75	20.75	20.38	20.50	8300
1992-06-04	20.50	20.50	20.13	20.13	10300
1992-06-05	20.13	20.38	20.00	20.13	23800
1992-06-08	20.13	20.13	20.00	20.00	18400
1992-06-09	19.25	20.00	19.25	20.00	37400
1992-06-10	20.13	20.13	19.88	19.88	7700
1992-06-11	19.88	20.13	19.88	20.13	8500
1992-06-12	20.13	20.13	19.88	20.00	17400
1992-06-15	20.00	20.13	19.88	19.88	15300
1992-06-16	20.13	20.38	20.13	20.38	18600
1992-06-17	20.25	20.50	20.00	20.25	23100
1992-06-18	20.25	20.25	19.88	20.00	8200
1992-06-19	20.00	20.00	19.88	20.00	5900
1992-06-22	20.00	20.00	19.75	20.00	12900
1992-06-23	20.00	20.25	19.88	20.13	8200
1992-06-24	20.00	20.00	19.88	19.88	9000
1992-06-25	19.88	20.00	19.63	19.63	15600
1992-06-26	20.00	20.13	19.63	19.88	19800
1992-06-29	19.88	19.88	19.50	19.63	15000
1992-06-30	19.63	19.75	19.50	19.75	18300
1992-07-01	19.50	19.75	19.50	19.50	17600
1992-07-02	19.75	19.88	19.50	19.88	10300
1992-07-06	19.88	19.88	19.63	19.63	9800
1992-07-07	19.75	19.75	19.63	19.63	15400
1992-07-08	19.75	19.88	19.63	19.75	35000
1992-07-09	19.75	19.88	19.63	19.75	12800
1992-07-10	19.75	19.88	19.63	19.75	11600
1992-07-13	19.75	19.88	19.50	19.50	38000
1992-07-14	19.50	19.75	19.38	19.38	26400
1992-07-15	19.25	19.63	19.25	19.63	20800
1992-07-16	19.63	19.63	19.38	19.50	19400
1992-07-17	19.50	19.63	19.25	19.63	17200
1992-07-20	19.63	19.63	19.38	19.50	8900
1992-07-21	19.38	19.63	19.38	19.63	7400
1992-07-22	19.50	19.63	19.38	19.50	16400
1992-07-23	19.38	19.63	19.38	19.63	20200
1992-07-24	19.63	19.63	19.50	19.63	18700
1992-07-27	19.63	19.75	19.63	19.75	9800
1992-07-28	19.75	19.75	19.63	19.75	11500
1992-07-29	19.75	19.75	19.63	19.75	11000
1992-07-30	19.63	20.00	19.63	19.88	13400
1992-07-31	20.00	20.25	20.00	20.13	26800
1992-08-03	20.25	20.25	20.00	20.00	16200
1992-08-04	20.00	20.13	19.88	19.88	9000
1992-08-05	19.88	20.13	19.88	19.88	17600
1992-08-06	19.88	20.13	19.88	20.00	8500
1992-08-07	19.88	20.00	19.75	20.00	13300
1992-08-10	19.88	20.25	19.88	20.25	9900
1992-08-11	20.25	20.25	20.00	20.25	7600
1992-08-12	20.25	20.50	20.25	20.50	10300
1992-08-13	20.38	20.50	20.38	20.50	5600
1992-08-14	20.50	20.50	20.25	20.50	12900
1992-08-17	20.50	20.50	20.25	20.50	17500
1992-08-18	20.25	20.38	20.25	20.38	22700
1992-08-19	20.38	20.63	20.38	20.63	12400
1992-08-20	20.63	20.63	20.50	20.50	11300
1992-08-21	20.63	20.75	20.38	20.50	23200
1992-08-24	20.50	20.75	20.25	20.63	35100
1992-08-25	20.25	20.75	20.25	20.75	18800
1992-08-26	20.75	20.88	20.63	20.63	9800
1992-08-27	20.63	21.00	20.63	21.00	10000
1992-08-28	21.13	21.38	21.13	21.38	19300
1992-08-31	21.38	21.50	21.13	21.50	11700
1992-09-01	21.75	22.13	21.75	22.00	42400
1992-09-02	22.00	22.00	21.50	21.75	26200
1992-09-03	21.63	21.75	21.50	21.63	33000
1992-09-04	21.50	21.63	21.38	21.38	12700
1992-09-08	21.50	21.50	21.25	21.38	30500
1992-09-09	21.25	21.38	21.13	21.25	5800
1992-09-10	21.00	21.50	21.00	21.38	24100
1992-09-11	21.38	21.50	21.13	21.25	18400
1992-09-14	21.38	21.38	20.63	20.75	42000
1992-09-15	20.75	21.38	20.75	21.25	23200
1992-09-16	21.25	21.38	21.25	21.38	16500
1992-09-17	21.38	22.50	21.38	22.38	53500
1992-09-18	22.63	22.75	22.38	22.50	52400
1992-09-21	22.88	23.13	22.88	22.88	25600
1992-09-22	23.25	23.38	23.13	23.25	34000
1992-09-23	23.25	23.25	23.00	23.25	25600
1992-09-24	23.25	23.38	23.13	23.25	23200
1992-09-25	23.25	23.25	22.88	22.88	20200
1992-09-28	23.00	23.13	22.75	22.88	35600
1992-09-29	22.88	22.88	22.50	22.50	83900
1992-09-30	22.50	23.00	22.50	23.00	58600
1992-10-01	22.63	22.75	22.50	22.75	27700
1992-10-02	22.75	23.00	22.50	23.00	28700
1992-10-05	22.75	22.75	22.38	22.38	56500
1992-10-06	22.50	22.50	22.25	22.50	45300
1992-10-07	22.50	22.63	22.50	22.63	8900
1992-10-08	22.63	22.88	22.63	22.88	13400
1992-10-09	23.00	23.00	22.75	22.88	12300
1992-10-12	22.75	22.75	22.50	22.63	20100
1992-10-13	22.63	22.75	22.50	22.75	36600
1992-10-14	22.75	23.25	22.75	23.25	19900
1992-10-15	23.25	23.25	23.00	23.13	20100
1992-10-16	23.25	23.25	22.88	23.13	15000
1992-10-19	23.00	24.00	23.00	23.50	25200
1992-10-20	23.50	23.63	23.25	23.25	17100
1992-10-21	23.00	23.00	22.38	22.88	21700
1992-10-22	23.00	23.25	22.88	23.00	15000
1992-10-23	22.75	23.00	22.75	23.00	16100
1992-10-26	23.00	23.13	22.88	23.00	22100
1992-10-27	23.00	23.00	22.88	23.00	24200
1992-10-28	23.00	23.00	22.75	22.88	14800
1992-10-29	22.63	23.00	22.63	23.00	8000
1992-10-30	23.00	23.38	22.88	23.25	39800
1992-11-02	23.25	23.75	23.25	23.75	15600
1992-11-03	23.75	24.00	23.63	23.75	26900
1992-11-04	24.00	24.25	23.88	24.00	17300
1992-11-05	24.00	24.00	23.75	23.75	25800
1992-11-06	24.00	24.75	23.88	24.50	57400
1992-11-09	24.75	25.25	24.63	25.25	50800
1992-11-10	25.75	26.50	25.63	26.50	52200
1992-11-11	26.25	26.25	25.38	25.50	40200
1992-11-12	25.25	25.75	25.00	25.25	35300
1992-11-13	25.25	25.88	25.25	25.63	17900
1992-11-16	25.88	25.88	25.50	25.63	51200
1992-11-17	25.88	26.00	25.75	25.88	15900
1992-11-18	25.88	26.13	25.88	26.00	22500
1992-11-19	26.13	27.75	26.13	26.50	52900
1992-11-20	26.25	28.00	26.25	27.75	36600
1992-11-23	27.63	27.63	26.25	26.88	32400
1992-11-24	26.88	27.00	26.38	26.88	22000
1992-11-25	26.75	26.75	26.25	26.25	16900
1992-11-27	26.38	26.38	26.25	26.25	13000
1992-11-30	26.25	26.38	26.13	26.25	15300
1992-12-01	26.13	26.38	25.88	26.25	25400
1992-12-02	26.38	26.38	26.00	26.00	8400
1992-12-03	26.25	26.25	25.25	26.00	229100
1992-12-04	26.00	26.75	26.00	26.75	13300
1992-12-07	26.75	27.88	26.75	27.63	19800
1992-12-08	27.63	28.00	27.63	27.88	23800
1992-12-09	28.00	28.00	26.50	26.75	30300
1992-12-10	27.00	27.25	26.75	26.75	18700
1992-12-11	27.00	27.25	26.63	26.63	12000
1992-12-14	26.88	27.25	26.25	26.50	30600
1992-12-15	26.50	26.88	26.13	26.25	20900
1992-12-16	26.25	26.75	26.25	26.38	20500
1992-12-17	26.50	26.75	26.38	26.75	6300
1992-12-18	27.00	27.13	26.50	26.63	14300
1992-12-21	26.38	26.75	26.25	26.75	23600
1992-12-22	26.75	27.00	26.75	26.88	8800
1992-12-23	26.75	27.50	26.75	27.25	18100
1992-12-24	27.25	27.25	27.00	27.25	6300
1992-12-28	27.50	28.00	27.38	28.00	14900
1992-12-29	27.88	28.50	27.75	28.25	19900
1992-12-30	28.50	29.25	28.50	29.25	13700
1992-12-31	29.25	29.88	29.25	29.88	28000
1993-01-04	29.63	29.63	27.38	27.50	36000
1993-01-05	27.25	28.75	27.13	28.75	42100
1993-01-06	28.50	28.50	27.50	27.63	25200
1993-01-07	27.63	27.88	27.25	27.25	43400
1993-01-08	27.25	27.50	27.13	27.38	23000
1993-01-11	27.50	27.50	27.13	27.13	14600
1993-01-12	27.38	27.50	27.13	27.25	53400
1993-01-13	27.25	27.38	27.13	27.38	14400
1993-01-14	27.38	27.50	27.13	27.38	12000
1993-01-15	27.25	27.75	27.25	27.50	24100
1993-01-18	27.50	27.63	27.25	27.63	13200
1993-01-19	27.63	27.63	27.38	27.50	13400
1993-01-20	27.50	27.63	27.38	27.50	11800
1993-01-21	27.50	27.63	27.38	27.63	7000
1993-01-22	27.63	27.63	27.13	27.13	23400
1993-01-25	27.25	27.38	27.13	27.25	13000
1993-01-26	27.38	27.50	27.25	27.38	13900
1993-01-27	27.25	27.38	27.13	27.25	8100
1993-01-28	27.25	27.38	27.13	27.38	13000
1993-01-29	27.13	27.75	27.13	27.75	13900
1993-02-01	27.75	28.25	27.63	28.25	11500
1993-02-02	28.25	28.50	28.00	28.13	18700
1993-02-03	28.13	29.00	28.13	28.75	10500
1993-02-04	28.88	29.50	28.88	29.25	19100
1993-02-05	29.25	29.75	29.00	29.25	17700
1993-02-08	30.00	30.00	29.38	29.63	28600
1993-02-09	29.63	29.63	28.63	28.88	18600
1993-02-10	28.63	28.75	28.25	28.75	16700
1993-02-11	28.75	29.25	28.50	29.13	16100
1993-02-12	29.38	29.38	29.00	29.25	13900
1993-02-16	29.38	29.38	28.25	28.75	20700
1993-02-17	28.50	29.00	28.50	29.00	21600
1993-02-18	29.00	29.38	29.00	29.38	14500
1993-02-19	29.00	30.50	29.00	30.50	22600
1993-02-22	30.75	31.25	30.25	30.38	37300
1993-02-23	30.38	30.50	29.50	29.50	34300
1993-02-24	29.50	29.88	29.50	29.63	11500
1993-02-25	29.50	29.88	29.25	29.38	14300
1993-02-26	29.63	30.00	29.50	30.00	31600
1993-03-01	30.00	30.25	29.88	30.25	37300
1993-03-02	30.38	30.38	29.88	30.13	17100
1993-03-03	30.13	30.25	30.00	30.00	29100
1993-03-04	30.25	30.88	30.25	30.75	26800
1993-03-05	31.00	31.00	30.38	31.00	19000
1993-03-08	31.50	32.88	31.50	32.50	45600
1993-03-09	32.50	32.50	31.50	31.63	20000
1993-03-10	31.50	31.75	31.25	31.25	18600
1993-03-11	31.38	31.38	30.75	30.75	22400
1993-03-12	30.88	30.88	30.25	30.88	21300
1993-03-15	30.88	30.88	30.63	30.88	11200
1993-03-16	30.88	30.88	30.75	30.88	6000
1993-03-17	30.88	30.88	30.75	30.88	16700
1993-03-18	30.75	30.75	30.50	30.63	11000
1993-03-19	30.63	30.63	30.25	30.50	10200
1993-03-22	30.50	30.63	30.38	30.50	12100
1993-03-23	30.50	30.50	30.38	30.50	12800
1993-03-24	30.50	30.50	30.50	30.50	10900
1993-03-25	30.50	30.50	30.00	30.13	26400
1993-03-26	30.13	30.13	30.00	30.13	18700
1993-03-29	30.13	30.25	30.00	30.13	13400
1993-03-30	30.25	30.25	30.00	30.13	23000
1993-03-31	30.00	30.13	29.63	30.13	20100
1993-04-01	29.63	29.63	29.25	29.50	11200
1993-04-02	29.25	29.50	29.00	29.50	23600
1993-04-05	29.50	29.63	29.25	29.38	68200
1993-04-06	29.38	29.38	28.75	29.00	75900
1993-04-07	29.00	29.00	28.25	28.25	107300
1993-04-08	27.75	28.38	27.00	28.13	77200
1993-04-12	28.38	28.88	28.25	28.25	54700
1993-04-13	28.25	28.25	27.75	28.00	27000
1993-04-14	28.25	28.50	28.00	28.50	51200
1993-04-15	28.88	29.75	28.63	29.63	45400
1993-04-16	29.88	30.00	29.63	30.00	22600
1993-04-19	30.00	30.25	29.88	29.88	19700
1993-04-20	29.75	29.88	29.63	29.75	7100
1993-04-21	29.63	30.00	29.63	30.00	11800
1993-04-22	29.75	30.38	29.75	30.38	9200
1993-04-23	30.25	30.50	29.00	29.25	14200
1993-04-26	29.00	29.38	28.75	29.00	14700
1993-04-27	28.75	29.13	28.63	29.13	11800
1993-04-28	29.38	29.38	29.00	29.13	7400
1993-04-29	29.00	29.13	28.63	28.63	19400
1993-04-30	28.88	29.25	28.88	29.25	14100
1993-05-03	29.00	29.50	29.00	29.25	17700
1993-05-04	29.50	29.88	29.25	29.88	11100
1993-05-05	30.00	30.25	29.75	30.00	8400
1993-05-06	30.00	30.38	29.38	29.50	19500
1993-05-07	29.25	29.63	29.25	29.63	13300
1993-05-10	29.63	29.88	29.50	29.88	5400
1993-05-11	29.88	29.88	29.50	29.63	14000
1993-05-12	29.63	30.13	29.63	29.88	13600
1993-05-13	29.63	30.00	29.63	29.75	6600
1993-05-14	29.63	29.88	29.50	29.63	7500
1993-05-17	29.88	30.00	29.50	29.88	7700
1993-05-18	30.13	30.38	30.00	30.13	12100
1993-05-19	30.00	30.38	30.00	30.38	28600
1993-05-20	30.38	30.38	30.13	30.38	20700
1993-05-21	30.38	30.38	30.00	30.13	11700
1993-05-24	30.25	30.25	29.50	29.75	6400
1993-05-25	30.00	30.00	29.75	29.88	5500
1993-05-26	30.00	30.00	29.63	30.00	5100
1993-05-27	30.00	30.00	29.88	29.88	6000
1993-05-28	29.88	29.88	29.63	29.63	5100
1993-06-01	29.50	29.75	29.50	29.75	5400
1993-06-02	29.75	29.75	29.50	29.63	17500
1993-06-03	29.88	29.88	29.63	29.88	14300
1993-06-04	29.88	30.38	29.75	30.25	20900
1993-06-07	30.13	30.25	30.00	30.00	14700
1993-06-08	30.00	30.13	29.88	30.00	8200
1993-06-09	30.00	30.00	29.75	30.00	10600
1993-06-10	30.00	30.00	29.75	30.00	7500
1993-06-11	30.00	30.00	29.75	29.88	6500
1993-06-14	29.88	30.00	29.88	30.00	8100
1993-06-15	29.88	30.00	29.63	30.00	9300
1993-06-16	30.00	30.00	29.88	29.88	10900
1993-06-17	29.88	30.00	29.88	29.88	10900
1993-06-18	30.00	30.38	29.88	30.25	27400
1993-06-21	30.13	30.25	29.63	29.63	9700
1993-06-22	29.75	29.75	29.50	29.75	12000
1993-06-23	29.88	30.00	29.75	29.88	8000
1993-06-24	29.75	29.88	29.63	29.88	6100
1993-06-25	30.00	30.00	29.63	30.00	7900
1993-06-28	29.75	30.00	29.25	30.00	15500
1993-06-29	30.00	30.38	29.88	30.38	14800
1993-06-30	30.38	30.38	30.13	30.25	7300
1993-07-01	29.75	30.13	29.75	30.00	6800
1993-07-02	29.88	30.00	29.88	30.00	3600
1993-07-06	29.88	30.00	29.50	30.00	15800
1993-07-07	30.00	30.25	29.88	30.25	15000
1993-07-08	30.25	30.25	29.88	30.25	20500
1993-07-09	30.25	30.50	30.25	30.38	75400
1993-07-12	30.38	30.50	30.38	30.50	29600
1993-07-13	30.50	30.50	30.25	30.25	24400
1993-07-14	30.25	30.38	30.13	30.25	26000
1993-07-15	30.00	30.00	28.75	29.13	101300
1993-07-16	28.75	29.13	28.63	29.00	63400
1993-07-19	28.75	28.75	27.00	28.00	124900
1993-07-20	28.13	29.25	28.13	29.00	30400
1993-07-21	28.88	28.88	28.25	28.50	23400
1993-07-22	28.50	28.50	27.88	28.00	28100
1993-07-23	27.75	28.63	27.75	28.63	14100
1993-07-26	28.63	29.00	28.63	28.88	7000
1993-07-27	28.75	29.13	28.75	28.88	7700
1993-07-28	28.88	29.00	28.75	29.00	4500
1993-07-29	29.00	29.25	28.75	29.00	11700
1993-07-30	29.13	29.13	28.63	29.00	16700
1993-08-02	28.88	29.00	28.50	29.00	11100
1993-08-03	29.00	29.00	28.75	28.75	13700
1993-08-04	28.88	29.00	28.63	28.75	7800
1993-08-05	28.75	29.25	28.75	28.88	12500
1993-08-06	28.88	29.13	28.75	29.00	7800
1993-08-09	28.75	29.13	28.50	29.13	21800
1993-08-10	28.75	29.00	28.63	28.75	19700
1993-08-11	28.75	28.88	28.50	28.63	20700
1993-08-12	28.50	29.00	28.50	28.88	7700
1993-08-13	28.75	29.25	28.75	28.88	12100
1993-08-16	28.88	29.38	28.75	29.13	12700
1993-08-17	29.38	29.50	29.25	29.50	9000
1993-08-18	29.50	29.50	29.25	29.50	21500
1993-08-19	29.50	29.50	29.25	29.38	16200
1993-08-20	29.38	29.63	29.38	29.50	12500
1993-08-23	29.88	29.88	29.50	29.88	19400
1993-08-24	30.00	30.13	29.63	29.63	40900
1993-08-25	29.75	29.75	29.25	29.25	27800
1993-08-26	29.50	29.63	29.25	29.63	6100
1993-08-27	29.50	29.88	29.38	29.88	10000
1993-08-30	29.88	30.38	29.88	30.13	14700
1993-08-31	30.13	30.38	30.00	30.13	10200
1993-09-01	30.00	30.38	30.00	30.25	8200
1993-09-02	30.25	30.50	30.25	30.25	100500
1993-09-03	30.38	30.75	30.25	30.75	8100
1993-09-07	30.75	31.13	30.75	31.00	10200
1993-09-08	31.13	31.50	30.88	31.50	54000
1993-09-09	31.50	32.25	31.50	32.00	27200
1993-09-10	31.75	32.00	31.50	31.88	22800
1993-09-13	32.00	32.38	31.63	32.38	17600
1993-09-14	32.13	32.50	31.88	31.88	13800
1993-09-15	32.00	33.00	31.50	32.38	21100
1993-09-16	32.50	33.25	32.25	33.00	23400
1993-09-17	33.13	33.25	33.00	33.13	35900
1993-09-20	33.13	33.13	32.88	33.00	15700
1993-09-21	32.88	33.13	32.63	32.63	18900
1993-09-22	32.50	32.75	32.25	32.75	15200
1993-09-23	32.50	32.63	32.25	32.38	9800
1993-09-24	32.38	32.38	32.00	32.13	20300
1993-09-27	32.25	32.50	32.13	32.50	13600
1993-09-28	32.50	32.75	32.25	32.75	11700
1993-09-29	32.88	33.00	32.63	33.00	10500
1993-09-30	33.13	33.13	32.75	32.88	11100
1993-10-01	32.25	32.50	32.25	32.50	7100
1993-10-04	32.38	32.75	32.38	32.75	8800
1993-10-05	32.75	33.00	32.63	32.88	12300
1993-10-06	33.00	33.25	32.75	32.88	26600
1993-10-07	33.25	33.25	33.00	33.25	11500
1993-10-08	33.25	33.38	33.00	33.00	13300
1993-10-11	33.00	33.38	32.88	32.88	18700
1993-10-12	33.00	33.00	32.50	32.88	8900
1993-10-13	32.63	32.88	32.50	32.63	6100
1993-10-14	32.88	32.88	32.38	32.75	17400
1993-10-15	32.50	33.00	32.50	32.75	5500
1993-10-18	32.75	33.00	32.63	32.63	19900
1993-10-19	32.63	33.00	32.63	33.00	5100
1993-10-20	32.88	33.13	32.75	33.13	12800
1993-10-21	33.25	34.38	33.00	34.13	12000
1993-10-22	33.88	34.00	33.38	33.75	12300
1993-10-25	34.00	34.25	33.75	33.88	7700
1993-10-26	34.00	34.13	33.75	33.75	5200
1993-10-27	34.00	34.00	33.75	33.88	8500
1993-10-28	33.63	33.88	33.50	33.63	6500
1993-10-29	33.75	33.75	33.25	33.50	7100
1993-11-01	33.50	33.63	33.38	33.38	3300
1993-11-02	33.63	33.63	33.13	33.25	5300
1993-11-03	33.25	33.88	33.25	33.50	14700
1993-11-04	33.25	33.38	33.13	33.38	11700
1993-11-05	33.63	33.63	33.13	33.25	10000
1993-11-08	33.63	33.75	33.25	33.25	28100
1993-11-09	33.50	34.00	33.50	33.75	21800
1993-11-10	33.88	34.13	33.50	34.00	17800
1993-11-11	34.13	34.38	34.00	34.25	13500
1993-11-12	34.50	35.00	34.25	34.50	10300
1993-11-15	35.00	35.00	34.75	35.00	24300
1993-11-16	35.25	35.63	35.25	35.63	17300
1993-11-17	35.88	36.63	35.88	36.25	38300
1993-11-18	36.00	36.25	35.00	35.25	17100
1993-11-19	35.13	35.38	34.88	35.25	10500
1993-11-22	35.25	35.38	34.50	34.88	13100
1993-11-23	34.63	35.00	34.63	35.00	6400
1993-11-24	35.00	35.00	34.63	34.75	6200
1993-11-26	35.00	35.00	34.63	34.88	4600
1993-11-29	34.75	34.88	34.50	34.50	9700
1993-11-30	34.75	34.75	34.13	34.13	6600
1993-12-01	34.13	34.13	32.50	33.63	40900
1993-12-02	33.63	34.13	33.50	34.00	12100
1993-12-03	33.88	33.88	33.50	33.75	8800
1993-12-06	33.88	34.38	33.75	34.00	14500
1993-12-07	34.00	34.25	33.88	34.00	4500
1993-12-08	34.13	34.38	34.00	34.00	5100
1993-12-09	33.88	34.00	33.88	34.00	3700
1993-12-10	34.00	34.50	33.75	34.50	11500
1993-12-13	34.50	34.63	34.25	34.38	22100
1993-12-14	34.38	34.38	33.75	33.75	13600
1993-12-15	33.88	33.88	33.75	33.75	13600
1993-12-16	33.75	33.75	33.63	33.75	7700
1993-12-17	33.75	33.75	33.13	33.50	15300
1993-12-20	33.50	33.50	33.25	33.25	14100
1993-12-21	33.25	34.00	33.25	33.88	15800
1993-12-22	33.75	34.13	33.75	34.13	9200
1993-12-23	34.38	34.88	34.25	34.63	14300
1993-12-27	34.63	35.00	34.50	35.00	4300
1993-12-28	35.00	35.25	34.63	35.25	16700
1993-12-29	35.00	35.50	35.00	35.50	4500
1993-12-30	35.38	35.50	35.00	35.25	9400
1993-12-31	35.13	35.25	35.00	35.00	12200
1994-01-03	34.63	34.88	34.25	34.25	15200
1994-01-04	34.50	34.50	34.00	34.13	8100
1994-01-05	34.25	34.25	33.75	34.00	13600
1994-01-06	33.63	34.25	33.63	34.00	4500
1994-01-07	34.00	34.38	34.00	34.00	9700
1994-01-10	34.25	34.50	33.38	33.38	13800
1994-01-11	33.50	33.88	33.50	33.63	16000
1994-01-12	33.50	33.75	33.38	33.38	28900
1994-01-13	33.50	33.75	33.50	33.75	5900
1994-01-14	34.00	34.00	33.50	33.88	14000
1994-01-17	33.88	33.88	33.75	33.88	2900
1994-01-18	33.88	33.88	33.50	33.88	13800
1994-01-19	33.88	33.88	33.50	33.50	5700
1994-01-20	33.50	34.00	33.38	33.88	23000
1994-01-21	33.63	34.00	33.63	33.88	17700
1994-01-24	33.63	34.50	33.63	34.25	22500
1994-01-25	34.50	35.00	34.50	35.00	13600
1994-01-26	34.75	35.63	34.63	35.63	21000
1994-01-27	35.75	36.25	35.75	36.00	33100
1994-01-28	35.88	36.38	35.88	36.38	13400
1994-01-31	36.25	36.50	36.00	36.38	21100
1994-02-01	36.38	36.50	36.13	36.50	17700
1994-02-02	36.38	36.50	36.25	36.38	26800
1994-02-03	36.50	36.50	36.13	36.50	10600
1994-02-04	36.38	36.63	36.13	36.13	18400
1994-02-07	35.88	35.88	35.25	35.50	19200
1994-02-08	35.63	35.75	35.38	35.50	7700
1994-02-09	35.38	35.50	35.00	35.13	33300
1994-02-10	35.00	35.00	34.63	34.63	24500
1994-02-11	34.63	34.88	34.50	34.63	8800
1994-02-14	34.50	35.00	34.25	34.63	6700
1994-02-15	34.88	35.00	34.63	34.88	32300
1994-02-16	35.00	35.00	34.75	35.00	12600
1994-02-17	34.88	35.00	34.63	34.63	6400
1994-02-18	34.50	34.50	34.00	34.25	16500
1994-02-22	33.88	34.00	33.50	33.88	16900
1994-02-23	33.88	33.88	33.25	33.38	16900
1994-02-24	33.50	33.50	32.75	33.00	40200
1994-02-25	32.88	33.00	32.88	33.00	43600
1994-02-28	32.75	33.00	32.75	32.88	27000
1994-03-01	32.88	32.88	32.75	32.75	18000
1994-03-02	32.75	33.00	32.38	32.75	27900
1994-03-03	32.88	33.00	32.50	32.88	17400
1994-03-04	32.88	33.00	32.75	32.88	27100
1994-03-07	33.00	33.13	32.88	33.00	33700
1994-03-08	33.00	33.13	32.88	33.00	29400
1994-03-09	33.00	33.75	32.88	33.63	70200
1994-03-10	33.88	35.00	33.88	34.75	30000
1994-03-11	34.50	34.50	34.00	34.13	15100
1994-03-14	34.00	34.00	33.75	34.00	14200
1994-03-15	33.88	34.00	33.88	34.00	28600
1994-03-16	34.00	34.13	33.88	34.00	12300
1994-03-17	34.00	34.25	33.88	34.25	8800
1994-03-18	34.13	34.38	34.13	34.38	12800
1994-03-21	34.38	34.50	34.00	34.25	11000
1994-03-22	34.13	34.63	34.13	34.63	9800
1994-03-23	34.75	35.25	34.75	34.75	12500
1994-03-24	34.50	34.75	34.13	34.38	19500
1994-03-25	34.63	35.00	34.38	34.75	11300
1994-03-28	35.00	35.50	34.75	35.25	13600
1994-03-29	35.38	35.38	34.75	34.88	16400
1994-03-30	34.63	34.63	34.13	34.13	18000
1994-03-31	34.00	34.25	33.50	33.63	32300
1994-04-04	32.50	32.63	32.25	32.38	25400
1994-04-05	32.25	33.88	32.25	33.63	21400
1994-04-06	33.88	34.25	33.38	34.13	32600
1994-04-07	34.13	34.25	33.88	34.13	9700
1994-04-08	34.13	34.25	33.88	34.00	13000
1994-04-11	34.25	34.25	33.63	33.75	13300
1994-04-12	33.75	33.88	33.50	33.75	8200
1994-04-13	34.00	34.00	32.88	33.00	9400
1994-04-14	33.00	33.00	32.25	33.00	15800
1994-04-15	33.25	33.38	33.00	33.38	21000
1994-04-18	33.63	33.75	33.50	33.75	6400
1994-04-19	33.75	33.75	33.50	33.75	8800
1994-04-20	33.75	33.88	33.63	33.88	21200
1994-04-21	34.00	34.13	33.63	33.63	22500
1994-04-22	33.75	34.25	33.75	34.00	6000
1994-04-25	34.00	34.13	33.63	33.63	12700
1994-04-26	33.88	33.88	33.63	33.75	27000
1994-04-28	33.88	34.00	33.63	33.88	8100
1994-04-29	33.75	34.13	33.75	34.13	8700
1994-05-02	34.00	34.00	33.88	34.00	6200
1994-05-03	34.13	34.13	33.88	33.88	14400
1994-05-04	34.00	34.00	33.88	34.00	9100
1994-05-05	34.13	34.13	33.88	34.00	9200
1994-05-06	34.00	34.00	33.50	33.50	10600
1994-05-09	33.13	33.63	33.13	33.63	15000
1994-05-10	33.50	33.50	33.13	33.13	10200
1994-05-11	33.25	33.25	32.50	32.50	23800
1994-05-12	32.50	32.63	32.50	32.63	18800
1994-05-13	32.63	32.63	32.38	32.50	22300
1994-05-16	32.50	32.88	32.50	32.50	32500
1994-05-17	32.88	33.00	32.63	32.63	10300
1994-05-18	32.63	33.50	32.63	33.25	13800
1994-05-19	33.25	33.38	33.00	33.13	7200
1994-05-20	33.25	33.25	33.00	33.00	8400
1994-05-23	33.00	33.25	33.00	33.25	7100
1994-05-24	33.25	33.38	33.00	33.13	32500
1994-05-25	33.13	33.25	32.88	33.13	9500
1994-05-26	33.13	33.13	32.88	32.88	11800
1994-05-27	33.00	33.25	32.75	32.75	8000
1994-05-31	33.00	33.63	32.88	33.63	15000
1994-06-01	33.63	33.63	33.00	33.25	16900
1994-06-02	33.50	33.88	33.25	33.63	11900
1994-06-03	33.38	33.50	32.88	33.38	29600
1994-06-06	33.50	34.25	33.38	34.00	24300
1994-06-07	34.13	34.13	33.88	33.88	7600
1994-06-08	34.00	34.13	33.75	34.13	6400
1994-06-09	34.13	34.13	33.88	34.00	15400
1994-06-10	34.00	34.00	33.75	33.88	5000
1994-06-13	33.88	33.88	33.63	33.63	4700
1994-06-14	33.38	33.88	33.38	33.75	15600
1994-06-15	33.75	33.75	33.50	33.75	24200
1994-06-16	33.63	33.75	33.63	33.75	22600
1994-06-17	33.75	33.75	33.63	33.63	20200
1994-06-20	33.63	33.63	33.38	33.38	10600
1994-06-21	33.38	33.38	33.13	33.25	14100
1994-06-22	33.13	33.38	32.88	33.00	19300
1994-06-23	32.88	33.38	32.88	33.00	14400
1994-06-24	33.00	33.00	32.63	32.63	9700
1994-06-27	32.88	32.88	32.75	32.75	8000
1994-06-28	32.75	33.00	32.63	32.63	16700
1994-06-29	32.63	32.63	32.50	32.50	24600
1994-06-30	32.38	32.63	32.25	32.25	17600
1994-07-01	32.00	32.25	32.00	32.13	8000
1994-07-05	32.25	32.38	32.00	32.00	15800
1994-07-06	32.00	32.13	31.88	32.13	10900
1994-07-07	32.13	32.25	31.88	32.13	13900
1994-07-08	32.13	32.25	31.75	31.75	16500
1994-07-11	31.50	31.50	30.88	30.88	25400
1994-07-12	31.00	31.13	31.00	31.13	46400
1994-07-13	31.13	31.25	31.00	31.13	26400
1994-07-14	31.25	31.38	31.00	31.25	18400
1994-07-15	31.25	31.50	31.13	31.25	13100
1994-07-18	31.25	31.50	31.25	31.50	43200
1994-07-19	31.50	31.88	31.50	31.63	66500
1994-07-20	31.75	31.75	31.50	31.75	26200
1994-07-21	31.75	32.00	31.63	31.88	61600
1994-07-22	31.63	32.00	31.63	32.00	18700
1994-07-25	32.00	32.00	31.88	31.88	10500
1994-07-26	32.00	32.00	31.88	32.00	9900
1994-07-27	32.00	32.00	31.88	32.00	7300
1994-07-28	31.75	31.88	31.63	31.63	24100
1994-07-29	31.63	31.75	31.63	31.75	11400
1994-08-01	31.75	31.75	31.63	31.63	15900
1994-08-02	31.75	31.88	31.75	31.88	9400
1994-08-03	31.75	31.75	31.63	31.75	10500
1994-08-04	31.75	31.75	31.63	31.75	10700
1994-08-05	31.75	31.75	31.63	31.63	7400
1994-08-08	31.75	31.75	31.50	31.50	9700
1994-08-09	31.50	31.88	31.38	31.63	11800
1994-08-10	31.75	31.75	31.25	31.50	71500
1994-08-11	31.63	31.63	31.38	31.63	5600
1994-08-12	31.75	31.75	31.38	31.50	10300
1994-08-15	31.63	31.75	31.50	31.63	20500
1994-08-16	32.13	32.38	31.63	32.00	29800
1994-08-17	32.25	32.38	32.00	32.25	18000
1994-08-18	32.38	32.38	31.63	31.88	21800
1994-08-19	32.13	32.38	31.88	32.00	15800
1994-08-22	31.88	32.00	31.88	32.00	7200
1994-08-23	31.75	32.00	31.63	31.88	15100
1994-08-24	31.63	32.00	31.63	32.00	18400
1994-08-25	32.00	32.00	31.88	31.88	7600
1994-08-26	32.00	32.00	31.75	32.00	11800
1994-08-29	31.88	32.00	31.75	32.00	12100
1994-08-30	32.00	32.00	31.88	31.88	8700
1994-08-31	31.88	32.00	31.75	31.75	11600
1994-09-01	31.88	32.00	31.75	31.88	5500
1994-09-02	32.00	32.00	31.88	32.00	12500
1994-09-06	32.25	32.50	32.13	32.13	18000
1994-09-07	32.25	32.38	32.00	32.13	12500
1994-09-08	32.25	32.25	32.00	32.00	29200
1994-09-09	32.00	32.13	31.88	32.00	26300
1994-09-12	31.88	32.00	31.88	32.00	13100
1994-09-13	32.00	32.13	31.88	32.00	20300
1994-09-14	32.00	32.00	31.88	32.00	15200
1994-09-15	32.13	32.50	32.13	32.50	49800
1994-09-16	32.38	32.50	32.38	32.50	28300
1994-09-19	32.50	32.63	32.25	32.38	51300
1994-09-20	32.38	32.38	32.13	32.25	25300
1994-09-21	32.25	32.25	32.00	32.13	18000
1994-09-22	32.13	32.13	31.88	32.00	26200
1994-09-23	32.00	32.00	31.75	32.00	10400
1994-09-26	32.00	32.00	31.75	31.88	34000
1994-09-27	32.00	32.00	31.88	32.00	11100
1994-09-28	32.00	32.00	31.88	32.00	13200
1994-09-29	32.00	32.00	31.88	32.00	11800
1994-09-30	31.88	32.00	31.88	31.88	23100
1994-10-03	31.38	31.38	31.13	31.25	7500
1994-10-04	31.25	31.38	28.50	29.50	97800
1994-10-05	30.00	30.63	30.00	30.63	64000
1994-10-06	30.75	30.88	30.50	30.63	16100
1994-10-07	30.63	30.88	30.63	30.88	9100
1994-10-10	30.88	31.13	30.88	31.13	16700
1994-10-11	31.00	31.75	31.00	31.63	15700
1994-10-12	31.50	32.00	30.00	30.13	555000
1994-10-13	30.38	30.63	30.13	30.63	55900
1994-10-14	30.50	30.63	30.50	30.63	15700
1994-10-17	30.75	31.13	30.75	31.00	18500
1994-10-18	31.00	31.25	30.88	31.25	22500
1994-10-19	31.13	31.38	31.00	31.25	9600
1994-10-20	31.25	31.38	30.88	31.13	21300
1994-10-21	31.00	31.00	30.75	30.88	10300
1994-10-24	31.00	31.00	30.75	30.75	24200
1994-10-25	30.75	30.88	30.75	30.75	16700
1994-10-26	30.88	30.88	30.63	30.88	7000
1994-10-27	30.75	30.88	30.25	30.50	19000
1994-10-28	30.63	30.75	30.25	30.25	27400
1994-10-31	30.00	30.25	29.75	29.75	29500
1994-11-01	29.63	29.63	29.25	29.38	35100
1994-11-02	29.13	30.13	28.88	30.13	32400
1994-11-03	29.88	30.38	29.88	30.13	12600
1994-11-04	30.25	30.25	30.00	30.25	12900
1994-11-07	29.88	30.75	29.88	30.63	25400
1994-11-08	30.50	30.88	30.38	30.63	24300
1994-11-09	30.75	30.75	29.88	30.13	18000
1994-11-10	30.25	30.38	30.00	30.00	20100
1994-11-11	30.13	30.13	29.63	29.75	18300
1994-11-14	30.00	30.00	29.63	29.75	32700
1994-11-15	29.63	29.75	29.38	29.50	44400
1994-11-16	29.75	29.75	29.25	29.25	53900
1994-11-17	29.00	29.13	28.25	28.63	41300
1994-11-18	28.75	28.88	28.75	28.75	27400
1994-11-21	28.88	28.88	28.75	28.75	14600
1994-11-22	28.75	29.00	28.38	28.50	45100
1994-11-23	28.38	28.63	28.13	28.25	57300
1994-11-25	28.50	28.50	28.25	28.38	13600
1994-11-28	28.50	28.63	28.38	28.63	26900
1994-11-29	28.50	28.75	28.38	28.38	32800
1994-11-30	28.50	28.75	28.38	28.63	41000
1994-12-01	28.50	28.75	28.38	28.50	21900
1994-12-02	28.38	28.63	28.25	28.50	22300
1994-12-05	28.50	28.50	28.13	28.25	27600
1994-12-06	28.25	28.25	27.88	28.00	30100
1994-12-07	28.00	28.00	27.38	27.50	22700
1994-12-08	27.75	28.00	27.75	27.75	18500
1994-12-09	28.00	28.00	27.50	27.50	44300
1994-12-12	27.00	27.38	26.75	27.00	45900
1994-12-13	27.13	27.38	27.00	27.38	35100
1994-12-14	27.13	28.00	27.13	27.88	43100
1994-12-15	28.00	29.63	28.00	29.38	43000
1994-12-16	29.50	29.88	29.13	29.38	35700
1994-12-19	29.25	29.75	29.25	29.38	15400
1994-12-20	29.63	29.88	29.38	29.63	18900
1994-12-21	29.88	29.88	29.13	29.25	25600
1994-12-22	29.13	29.25	28.63	28.75	20100
1994-12-23	28.63	28.75	28.38	28.75	16100
1994-12-27	29.00	29.13	28.75	28.88	18600
1994-12-28	28.88	29.13	28.63	28.75	24600
1994-12-29	28.88	29.25	28.88	29.13	28700
1994-12-30	29.38	29.63	29.13	29.50	17500
1995-01-03	29.13	29.25	28.88	29.13	13400
1995-01-04	29.00	29.13	28.88	29.00	14600
1995-01-05	29.25	29.25	29.00	29.00	12000
1995-01-06	28.88	29.13	28.75	29.00	23400
1995-01-09	28.75	29.00	28.75	28.88	29800
1995-01-10	28.75	29.13	28.75	28.88	31900
1995-01-11	28.75	29.00	28.75	29.00	16500
1995-01-12	29.00	29.00	28.75	28.88	13900
1995-01-13	29.00	29.38	29.00	29.25	10400
1995-01-16	29.50	29.50	29.25	29.25	9500
1995-01-17	29.38	29.50	29.25	29.38	11100
1995-01-18	29.38	29.50	29.25	29.50	21400
1995-01-19	29.63	29.63	29.00	29.13	23300
1995-01-20	29.25	29.25	29.13	29.13	11600
1995-01-23	29.25	29.25	28.88	28.88	33000
1995-01-24	29.13	29.13	28.88	29.13	9900
1995-01-25	29.13	29.13	29.00	29.13	16100
1995-01-26	29.25	29.38	29.13	29.25	6600
1995-01-27	29.38	29.50	28.75	29.13	32900
1995-01-30	29.13	29.25	28.63	28.88	51800
1995-01-31	28.88	28.88	28.50	28.50	69000
1995-02-01	28.50	28.50	28.25	28.38	23900
1995-02-02	28.38	28.38	28.13	28.13	21200
1995-02-03	28.25	28.63	28.25	28.50	38100
1995-02-06	28.38	28.38	28.13	28.25	38900
1995-02-07	28.13	28.88	28.13	28.88	52700
1995-02-08	29.50	31.63	29.50	31.50	98200
1995-02-09	31.75	31.75	30.63	31.38	111200
1995-02-10	31.25	31.25	30.75	31.00	107800
1995-02-13	31.00	32.63	31.00	32.00	147600
1995-02-14	32.50	32.75	32.25	32.38	104100
1995-02-15	32.25	32.38	32.13	32.25	111200
1995-02-16	32.38	32.38	32.00	32.00	83000
1995-02-17	32.00	32.25	32.00	32.00	74800
1995-02-21	32.25	32.75	32.13	32.63	64500
1995-02-22	32.63	32.63	32.13	32.13	42900
1995-02-23	32.25	32.38	32.13	32.38	53000
1995-02-24	32.38	32.38	32.00	32.13	47900
1995-02-27	32.25	32.25	32.00	32.00	46800
1995-02-28	32.13	32.25	32.00	32.00	44200
1995-03-01	32.13	32.25	31.88	32.13	60400
1995-03-02	32.25	32.38	32.00	32.00	46700
1995-03-03	32.13	32.13	31.75	32.00	43700
1995-03-06	32.25	32.25	32.00	32.13	29900
1995-03-07	32.13	32.13	31.75	31.88	55300
1995-03-08	31.88	32.25	31.88	32.13	35100
1995-03-09	32.25	32.25	31.88	32.13	28700
1995-03-10	32.25	32.25	32.00	32.25	24600
1995-03-13	32.25	32.25	31.75	32.13	42800
1995-03-14	32.00	32.13	31.88	31.88	44700
1995-03-15	32.00	32.00	31.88	31.88	26900
1995-03-16	32.00	32.00	31.88	32.00	19800
1995-03-17	32.00	32.00	31.75	31.75	30900
1995-03-20	31.88	31.88	31.75	31.88	58100
1995-03-21	31.88	32.00	31.63	31.88	39500
1995-03-22	31.88	31.88	31.75	31.88	42600
1995-03-23	31.75	31.88	31.63	31.75	25700
1995-03-24	31.88	31.88	31.63	31.88	35500
1995-03-27	31.75	32.00	31.75	32.00	30200
1995-03-28	32.00	32.00	31.75	32.00	43500
1995-03-29	32.00	32.00	31.75	31.88	26400
1995-03-30	32.00	32.00	31.88	31.88	23500
1995-03-31	31.75	31.88	31.50	31.50	83600
1995-04-03	31.13	31.25	30.75	31.00	29900
1995-04-04	31.13	31.25	31.00	31.00	31900
1995-04-05	31.13	31.25	29.50	29.75	283500
1995-04-06	29.75	29.88	29.50	29.75	142300
1995-04-07	29.88	30.50	29.88	30.50	56100
1995-04-10	30.50	30.63	30.38	30.50	34600
1995-04-11	30.50	30.63	30.50	30.63	41500
1995-04-12	30.75	31.00	30.50	30.63	51600
1995-04-13	30.88	31.13	30.75	31.13	26400
1995-04-17	31.38	31.75	31.13	31.38	48000
1995-04-18	31.38	31.38	30.13	31.13	32800
1995-04-19	31.13	31.13	30.75	31.00	31500
1995-04-20	31.00	31.00	30.50	30.63	17800
1995-04-21	30.75	30.88	30.50	30.75	42100
1995-04-24	30.63	30.88	30.63	30.88	17900
1995-04-25	30.88	31.38	30.63	31.38	40000
1995-04-26	31.50	31.75	31.50	31.50	22800
1995-04-27	31.63	31.63	31.13	31.38	20800
1995-04-28	31.38	31.38	31.25	31.38	42000
1995-05-01	31.38	31.50	31.13	31.38	22400
1995-05-02	31.25	31.38	31.13	31.25	36200
1995-05-03	31.38	31.38	31.13	31.38	40600
1995-05-04	31.13	31.75	31.00	31.25	37700
1995-05-05	31.38	31.38	30.88	31.13	20100
1995-05-08	31.00	32.00	31.00	31.75	24000
1995-05-09	31.75	32.00	31.75	31.88	25400
1995-05-10	31.88	31.88	31.38	31.75	22400
1995-05-11	31.75	31.75	31.38	31.50	20700
1995-05-12	31.63	31.63	31.13	31.63	21700
1995-05-15	31.63	31.88	31.25	31.75	44800
1995-05-16	31.88	32.00	31.50	31.50	46500
1995-05-17	31.75	31.75	31.63	31.63	20400
1995-05-18	31.63	31.75	31.50	31.75	25700
1995-05-19	31.50	31.75	31.38	31.63	29100
1995-05-22	31.63	31.63	31.38	31.50	10400
1995-05-23	31.50	31.50	31.25	31.50	15700
1995-05-24	31.38	31.63	31.38	31.50	15000
1995-05-25	31.63	31.63	31.50	31.50	16800
1995-05-26	31.50	31.63	31.50	31.63	20000
1995-05-30	31.50	31.63	31.13	31.25	44000
1995-05-31	31.25	31.25	30.75	30.88	32700
1995-06-01	30.88	31.00	30.75	30.88	21700
1995-06-02	31.00	31.00	30.75	30.88	53100
1995-06-05	30.75	31.00	30.75	30.88	29400
1995-06-06	30.88	30.88	30.75	30.75	38100
1995-06-07	30.88	30.88	30.75	30.75	13400
1995-06-08	30.88	30.88	30.63	30.75	20400
1995-06-09	30.88	32.63	30.63	30.75	25100
1995-06-12	30.88	31.00	30.63	31.00	19400
1995-06-13	31.00	31.00	30.75	30.75	37800
1995-06-14	30.88	31.00	30.75	30.75	18100
1995-06-15	30.88	30.88	30.63	30.63	31900
1995-06-16	30.88	30.88	30.63	30.75	36200
1995-06-19	30.75	31.13	30.63	31.13	43700
1995-06-20	31.38	32.00	31.38	32.00	44200
1995-06-21	31.88	32.00	31.88	32.00	18300
1995-06-22	32.00	32.00	31.88	32.00	21000
1995-06-23	31.88	32.13	31.75	31.75	50900
1995-06-26	31.88	31.88	31.50	31.75	16900
1995-06-27	31.50	31.88	31.50	31.88	37500
1995-06-28	31.88	32.00	31.75	32.00	15400
1995-06-29	32.00	32.00	31.50	31.63	39100
1995-06-30	31.50	31.88	31.50	31.88	42000
1995-07-03	31.38	31.63	31.13	31.50	13500
1995-07-05	31.75	32.25	31.75	31.88	24600
1995-07-06	31.75	32.00	31.75	31.88	9900
1995-07-07	31.75	31.88	31.75	31.88	16400
1995-07-10	31.88	31.88	31.00	31.00	23400
1995-07-11	31.25	31.38	30.63	30.75	42600
1995-07-12	30.88	30.88	30.50	30.63	42600
1995-07-13	30.88	31.00	30.38	30.50	26400
1995-07-14	30.50	30.75	30.50	30.50	38700
1995-07-17	30.38	30.88	30.38	30.50	50500
1995-07-18	30.50	30.50	29.88	30.00	81200
1995-07-19	30.13	30.50	30.00	30.50	35700
1995-07-20	30.63	30.75	30.13	30.38	24800
1995-07-21	30.38	30.38	30.00	30.00	20500
1995-07-24	30.13	30.38	30.00	30.38	30200
1995-07-25	30.13	30.50	30.13	30.38	40900
1995-07-26	30.50	30.63	30.25	30.25	28700
1995-07-27	30.38	30.38	30.00	30.13	48200
1995-07-28	30.38	30.88	30.25	30.88	30000
1995-07-31	30.75	31.25	30.63	30.75	44300
1995-08-01	30.63	30.75	30.38	30.75	42700
1995-08-02	30.88	31.13	30.75	31.13	21300
1995-08-03	30.50	31.00	30.50	31.00	19400
1995-08-04	31.25	31.25	30.88	31.00	32100
1995-08-07	31.13	31.38	31.00	31.13	11300
1995-08-08	31.25	31.25	30.50	30.75	31200
1995-08-09	30.88	30.88	30.63	30.63	25800
1995-08-10	30.50	30.75	30.25	30.25	24000
1995-08-11	30.13	30.38	30.13	30.38	15600
1995-08-14	30.50	30.50	30.25	30.38	11700
1995-08-15	30.38	31.50	30.25	31.50	43800
1995-08-16	31.50	31.50	30.75	30.88	32800
1995-08-17	30.88	30.88	30.50	30.63	15700
1995-08-18	30.63	31.00	30.50	30.50	25300
1995-08-21	30.25	30.63	30.25	30.38	22800
1995-08-22	30.38	30.75	30.38	30.50	16500
1995-08-23	30.38	30.50	30.25	30.50	19600
1995-08-24	30.38	30.63	30.38	30.63	14200
1995-08-25	30.63	30.63	30.38	30.63	25300
1995-08-28	30.50	30.75	30.38	30.38	15400
1995-08-29	30.50	30.50	30.25	30.38	22800
1995-08-30	30.38	30.50	30.13	30.25	33200
1995-08-31	30.38	30.38	30.13	30.38	101400
1995-09-01	30.38	30.50	30.25	30.38	14100
1995-09-05	30.50	30.63	30.25	30.63	26700
1995-09-06	30.63	31.00	30.50	30.50	86200
1995-09-07	30.75	30.88	30.75	30.75	10200
1995-09-08	30.75	31.00	30.75	31.00	48600
1995-09-11	31.00	31.00	30.88	31.00	20600
1995-09-12	30.88	31.63	30.88	31.25	46300
1995-09-13	31.25	31.38	31.13	31.13	20400
1995-09-14	31.38	31.38	31.13	31.38	28800
1995-09-15	31.13	31.50	31.00	31.25	27200
1995-09-18	31.25	31.63	31.25	31.38	22500
1995-09-19	31.25	31.75	31.00	31.50	19400
1995-09-20	31.63	31.88	31.50	31.63	19200
1995-09-21	31.63	31.88	31.50	31.63	27400
1995-09-22	31.88	32.00	31.50	32.00	19300
1995-09-25	31.75	32.00	31.75	31.75	9300
1995-09-26	31.88	31.88	31.63	31.75	16800
1995-09-27	31.63	31.88	31.50	31.63	11700
1995-09-28	31.75	31.75	31.38	31.63	15100
1995-09-29	31.50	31.75	31.50	31.63	15200
1995-10-02	31.25	31.38	31.13	31.25	26800
1995-10-03	31.50	31.75	31.50	31.75	35300
1995-10-04	31.63	31.88	31.63	31.88	13800
1995-10-05	31.75	31.75	31.50	31.63	25100
1995-10-06	31.50	31.63	31.13	31.13	16300
1995-10-09	31.25	31.50	30.88	31.13	22700
1995-10-10	31.00	31.75	30.75	31.75	31100
1995-10-11	31.88	31.88	31.38	31.38	18100
1995-10-12	31.50	31.75	31.38	31.63	17400
1995-10-13	31.50	31.75	31.38	31.75	26400
1995-10-16	32.00	32.25	31.88	32.00	33500
1995-10-17	31.88	31.88	31.50	31.63	50100
1995-10-18	31.75	31.75	31.63	31.63	35400
1995-10-19	31.75	31.75	31.50	31.63	51000
1995-10-20	31.63	31.63	31.13	31.38	45700
1995-10-23	31.38	31.63	31.25	31.50	41900
1995-10-24	31.38	31.63	30.88	31.13	50800
1995-10-25	31.13	31.50	31.00	31.25	35600
1995-10-26	31.38	31.38	30.50	30.88	39100
1995-10-27	31.00	31.25	30.75	31.13	21600
1995-10-30	31.25	31.50	31.13	31.25	38400
1995-10-31	31.38	31.50	31.25	31.50	18500
1995-11-01	31.50	31.50	31.38	31.50	11100
1995-11-02	31.50	31.63	31.38	31.63	38200
1995-11-03	31.38	31.75	31.38	31.63	20400
1995-11-06	31.75	31.75	31.38	31.50	16200
1995-11-07	31.50	31.50	31.38	31.38	39800
1995-11-08	31.50	31.88	31.50	31.75	38000
1995-11-09	31.63	31.75	31.50	31.75	23400
1995-11-10	31.75	31.75	31.25	31.38	21900
1995-11-13	31.25	31.50	31.25	31.38	33100
1995-11-14	31.50	31.63	31.13	31.13	81800
1995-11-15	31.50	32.38	31.38	32.25	71500
1995-11-16	32.50	33.38	32.38	33.38	71500
1995-11-17	33.25	33.25	32.88	33.00	66600
1995-11-20	32.75	33.50	32.63	33.00	27000
1995-11-21	33.00	33.75	32.88	33.50	41400
1995-11-22	33.75	34.00	33.50	33.63	28600
1995-11-24	33.88	34.00	33.38	33.75	12100
1995-11-27	33.75	34.25	33.63	33.88	26000
1995-11-28	33.75	34.25	33.63	34.25	23500
1995-11-29	34.25	34.88	34.13	34.75	41500
1995-11-30	34.50	34.63	34.25	34.25	16600
1995-12-01	34.25	34.50	34.00	34.00	10700
1995-12-04	34.00	35.63	34.00	35.50	40600
1995-12-05	35.75	36.00	35.63	35.88	46000
1995-12-06	35.75	35.88	35.63	35.88	46100
1995-12-07	35.75	36.38	35.38	36.25	56300
1995-12-08	36.25	36.50	36.13	36.25	28200
1995-12-11	36.25	36.38	35.75	35.75	22100
1995-12-12	35.75	36.13	35.75	36.00	19500
1995-12-13	36.00	36.50	36.00	36.50	26100
1995-12-14	36.50	36.88	36.50	36.50	52100
1995-12-15	36.50	36.50	36.13	36.13	19600
1995-12-18	35.88	35.88	34.38	34.38	34500
1995-12-19	34.38	35.00	34.38	34.75	77500
1995-12-20	34.63	35.50	34.63	35.25	65000
1995-12-21	35.25	35.88	35.25	35.63	44300
1995-12-22	35.75	36.00	35.63	35.63	16500
1995-12-26	35.63	36.38	35.63	36.38	16300
1995-12-27	36.63	36.88	36.38	36.38	21000
1995-12-28	36.25	36.50	36.13	36.50	21300
1995-12-29	36.38	37.13	36.38	37.00	21500
1996-01-02	36.63	36.63	36.38	36.63	17400
1996-01-03	36.50	36.88	36.38	36.63	64800
1996-01-04	36.50	36.88	36.50	36.75	31600
1996-01-05	36.75	37.25	36.75	36.75	36300
1996-01-08	37.00	37.25	37.00	37.25	15400
1996-01-09	37.38	37.63	37.25	37.63	35300
1996-01-10	37.38	37.38	36.88	36.88	53600
1996-01-11	36.88	37.13	36.75	37.13	29000
1996-01-12	37.13	37.13	36.75	36.88	13800
1996-01-15	37.00	37.25	37.00	37.13	16800
1996-01-16	37.25	37.25	36.88	37.00	18200
1996-01-17	37.00	37.00	36.38	36.50	11800
1996-01-18	36.50	37.25	36.50	37.25	21200
1996-01-19	37.00	37.00	36.63	36.75	12800
1996-01-22	36.75	37.13	36.75	37.13	42800
1996-01-23	37.13	37.25	36.88	37.25	28000
1996-01-24	37.00	37.50	37.00	37.50	36100
1996-01-25	37.50	37.88	37.38	37.50	26800
1996-01-26	37.63	37.75	36.63	36.88	26600
1996-01-29	36.75	37.50	36.75	37.50	15400
1996-01-30	37.63	37.63	37.25	37.50	16900
1996-01-31	37.50	37.88	37.25	37.50	76100
1996-02-01	37.50	37.63	37.38	37.38	25600
1996-02-02	37.38	37.63	36.88	37.50	22600
1996-02-05	37.88	37.88	37.38	37.63	17700
1996-02-06	37.75	37.75	37.13	37.13	8900
1996-02-07	37.13	37.63	36.63	37.38	19400
1996-02-08	37.38	37.38	36.88	37.25	28800
1996-02-09	37.00	37.50	36.88	37.50	37300
1996-02-12	37.75	38.13	37.63	37.88	25700
1996-02-13	37.75	37.88	37.13	37.38	14300
1996-02-14	37.25	37.75	37.25	37.63	28900
1996-02-15	37.75	38.38	37.75	38.00	19700
1996-02-16	38.63	39.00	38.25	39.00	55700
1996-02-20	38.88	38.88	36.75	36.88	29700
1996-02-21	36.75	37.38	36.63	37.38	29400
1996-02-22	37.63	37.75	37.25	37.25	21100
1996-02-23	38.00	38.63	37.75	38.00	43800
1996-02-26	37.88	38.63	37.88	38.38	15800
1996-02-27	38.25	38.38	38.00	38.25	17000
1996-02-28	38.25	38.88	38.13	38.38	16000
1996-02-29	38.50	38.63	37.63	37.88	18100
1996-03-01	38.00	38.00	37.63	38.00	19800
1996-03-04	37.63	38.00	37.50	37.88	22500
1996-03-05	37.88	38.13	37.50	37.50	8500
1996-03-06	37.38	37.75	37.38	37.38	8300
1996-03-07	37.13	37.25	37.00	37.00	18800
1996-03-08	36.63	37.75	36.25	36.88	38100
1996-03-11	36.88	37.38	36.63	37.00	17800
1996-03-12	37.00	37.13	36.75	37.13	63300
1996-03-13	37.13	37.50	37.13	37.38	59900
1996-03-14	37.38	37.50	36.63	36.88	32800
1996-03-15	37.00	37.25	36.75	37.25	21800
1996-03-18	37.38	37.75	37.13	37.63	15400
1996-03-19	37.50	37.50	37.25	37.50	12700
1996-03-20	37.63	38.00	37.63	38.00	39900
1996-03-21	38.00	38.25	38.00	38.25	53400
1996-03-22	38.13	38.38	38.13	38.38	37800
1996-03-25	38.38	38.50	37.75	38.13	23100
1996-03-26	38.00	38.25	37.88	38.13	10200
1996-03-27	38.13	38.13	37.50	37.50	22700
1996-03-28	37.75	37.75	37.63	37.75	15800
1996-03-29	37.75	38.00	37.75	37.88	48200
1996-04-01	37.25	37.50	37.25	37.38	12500
1996-04-02	37.50	37.88	37.38	37.75	28300
1996-04-03	37.50	37.75	37.50	37.50	7700
1996-04-04	37.63	37.88	37.50	37.75	28400
1996-04-08	37.88	37.88	36.50	37.25	22100
1996-04-09	37.25	37.50	37.25	37.38	13600
1996-04-10	37.25	37.38	37.00	37.13	15100
1996-04-11	37.00	37.25	35.75	36.00	36500
1996-04-12	35.88	37.00	35.88	36.88	25700
1996-04-15	36.75	37.13	36.75	36.75	14500
1996-04-16	36.88	37.25	36.88	37.00	15300
1996-04-17	36.88	37.13	36.88	36.88	4300
1996-04-18	36.75	36.88	36.63	36.75	10000
1996-04-19	36.88	37.00	36.75	36.88	9600
1996-04-22	36.75	36.75	36.38	36.75	11700
1996-04-23	36.63	36.88	36.50	36.75	14400
1996-04-24	36.88	36.88	35.38	35.38	67700
1996-04-25	35.25	35.25	34.00	34.63	697800
1996-04-26	34.88	35.25	34.75	35.00	78200
1996-04-29	35.25	35.75	35.25	35.50	34500
1996-04-30	35.75	35.88	35.63	35.88	26400
1996-05-01	35.88	35.88	35.50	35.75	28200
1996-05-02	35.50	36.00	35.50	35.75	48300
1996-05-03	35.75	36.13	35.75	36.00	51700
1996-05-06	36.00	36.25	36.00	36.13	13600
1996-05-07	36.13	36.75	36.13	36.75	21100
1996-05-08	36.63	36.88	36.63	36.88	18800
1996-05-09	37.13	37.25	37.00	37.25	65900
1996-05-10	37.25	37.38	37.25	37.38	13400
1996-05-13	37.50	37.50	37.25	37.50	54100
1996-05-14	37.50	37.50	37.25	37.38	75500
1996-05-15	37.38	37.50	37.25	37.50	123500
1996-05-16	37.50	37.50	37.38	37.50	39900
1996-05-17	37.50	37.50	37.38	37.50	9200
1996-05-20	37.50	37.63	37.38	37.63	17900
1996-05-21	37.50	37.75	37.25	37.63	37600
1996-05-22	37.63	37.75	37.50	37.63	11200
1996-05-23	37.75	38.00	37.50	37.88	15500
1996-05-24	37.88	38.00	37.75	37.88	16500
1996-05-28	37.63	37.88	37.63	37.63	24300
1996-05-29	37.63	38.38	37.63	37.88	24300
1996-05-30	38.13	38.50	37.75	38.25	17500
1996-05-31	38.25	38.25	38.13	38.25	10500
1996-06-03	38.25	38.75	38.25	38.75	23700
1996-06-04	38.63	38.75	38.13	38.13	26800
1996-06-05	38.13	38.50	38.13	38.38	25700
1996-06-06	38.50	38.50	38.13	38.13	15400
1996-06-07	38.00	38.25	37.75	38.25	10300
1996-06-10	38.25	38.25	37.88	38.00	15500
1996-06-11	37.88	37.88	37.13	37.25	16300
1996-06-12	37.13	37.38	36.75	37.25	32800
1996-06-13	37.38	37.38	36.88	37.13	10900
1996-06-14	37.13	37.25	36.88	37.00	9300
1996-06-17	37.00	37.00	36.75	37.00	10600
1996-06-18	36.75	37.00	36.75	36.88	10800
1996-06-19	37.00	37.13	37.00	37.13	13600
1996-06-20	37.13	37.13	36.38	36.50	30000
1996-06-21	36.38	36.50	36.00	36.13	9600
1996-06-24	36.00	37.13	36.00	37.13	12400
1996-06-25	37.00	37.13	36.38	36.38	17900
1996-06-26	36.63	37.00	36.63	36.88	17100
1996-06-27	37.00	37.00	36.88	37.00	13800
1996-06-28	37.00	37.38	37.00	37.38	12300
1996-07-01	36.75	37.13	36.75	37.13	19100
1996-07-02	37.00	37.13	36.88	37.13	16500
1996-07-03	37.00	37.25	36.75	37.13	25000
1996-07-05	37.13	37.13	36.75	36.75	5000
1996-07-08	36.75	37.13	36.75	36.88	25000
1996-07-09	36.88	37.00	36.63	36.63	15000
1996-07-10	36.88	36.88	35.38	35.63	20700
1996-07-11	35.50	35.75	34.88	35.00	21500
1996-07-12	34.75	35.13	34.75	35.00	25400
1996-07-15	34.88	35.00	33.88	34.00	36200
1996-07-16	33.63	34.13	32.25	34.13	34700
1996-07-17	34.50	34.63	34.38	34.50	22400
1996-07-18	34.63	35.75	34.63	35.75	16100
1996-07-19	35.88	35.88	35.50	35.75	10800
1996-07-22	36.00	36.00	35.13	35.25	9900
1996-07-23	35.13	35.25	34.63	34.63	10600
1996-07-24	33.63	34.38	33.63	34.13	42800
1996-07-25	34.25	34.63	34.00	34.63	11000
1996-07-26	34.75	35.50	34.75	35.25	10100
1996-07-29	35.50	35.50	35.13	35.13	9700
1996-07-30	35.25	35.38	35.13	35.13	11000
1996-07-31	35.13	35.25	34.88	35.13	8700
1996-08-01	35.00	35.13	34.75	35.00	13100
1996-08-02	35.25	35.88	35.25	35.63	16300
1996-08-05	35.63	36.13	35.50	36.00	11700
1996-08-06	36.00	36.50	36.00	36.38	7900
1996-08-07	36.38	37.00	36.38	37.00	19600
1996-08-08	37.00	37.00	36.75	37.00	6800
1996-08-09	37.00	37.13	36.88	36.88	15200
1996-08-12	37.25	37.63	37.13	37.50	19900
1996-08-13	37.63	37.75	36.88	37.13	26100
1996-08-14	37.13	37.63	37.13	37.63	10400
1996-08-15	37.63	37.75	37.38	37.63	34000
1996-08-16	37.88	38.25	37.75	38.00	30000
1996-08-19	37.88	37.88	37.63	37.75	10800
1996-08-20	37.88	38.00	37.75	37.75	6700
1996-08-21	37.63	37.75	37.50	37.50	7900
1996-08-22	37.38	37.63	37.13	37.13	10000
1996-08-23	36.88	36.88	36.50	36.88	11700
1996-08-26	36.63	37.25	36.63	37.25	9900
1996-08-27	37.25	37.88	36.88	37.88	25500
1996-08-28	37.88	38.00	37.63	37.88	13100
1996-08-29	37.88	37.88	37.50	37.63	13600
1996-08-30	37.75	37.75	37.25	37.75	21900
1996-09-03	37.50	37.88	37.25	37.50	14900
1996-09-04	37.38	37.75	37.38	37.75	15500
1996-09-05	37.63	37.88	37.38	37.50	6300
1996-09-06	37.25	37.50	37.25	37.50	10100
1996-09-09	37.50	37.75	37.50	37.63	8000
1996-09-10	37.63	37.75	37.38	37.63	7300
1996-09-11	37.38	37.50	37.00	37.38	14700
1996-09-12	37.38	37.75	37.13	37.38	23400
1996-09-13	37.38	37.75	37.25	37.50	20400
1996-09-16	37.25	37.63	37.13	37.25	17300
1996-09-17	37.13	37.25	36.75	37.13	18200
1996-09-18	36.88	37.00	36.50	36.50	13100
1996-09-19	36.38	36.63	36.38	36.50	10800
1996-09-20	36.50	36.75	36.13	36.75	14900
1996-09-23	36.75	36.75	35.63	36.13	29400
1996-09-24	36.00	36.13	35.75	36.13	23500
1996-09-25	36.00	36.25	35.88	35.88	13500
1996-09-26	36.00	36.50	35.75	36.50	32400
1996-09-27	36.50	36.63	36.38	36.38	23500
1996-09-30	36.38	37.00	36.38	36.88	22600
1996-10-01	36.50	36.63	36.25	36.25	11600
1996-10-02	36.00	36.13	35.88	36.13	10000
1996-10-03	36.13	36.38	36.13	36.13	7400
1996-10-04	36.25	36.38	36.13	36.38	25300
1996-10-07	36.38	36.38	35.50	35.50	20900
1996-10-08	35.50	35.88	35.50	35.75	24500
1996-10-09	35.88	36.00	35.38	35.50	35000
1996-10-10	35.50	35.75	35.38	35.50	17000
1996-10-11	35.25	35.63	35.25	35.50	18700
1996-10-14	35.38	35.50	34.75	34.88	89700
1996-10-15	34.88	35.00	34.75	34.88	49200
1996-10-16	34.88	35.00	34.88	34.88	20800
1996-10-17	34.88	35.00	34.75	34.75	35500
1996-10-18	34.88	35.00	34.88	34.88	17700
1996-10-21	34.88	35.00	34.75	35.00	33000
1996-10-22	35.00	35.00	34.63	34.88	18900
1996-10-23	34.75	34.88	34.50	34.50	47800
1996-10-24	34.50	34.63	34.38	34.50	42800
1996-10-25	34.63	35.00	34.63	34.88	13600
1996-10-28	34.75	34.88	34.63	34.75	14800
1996-10-29	34.75	34.88	34.50	34.75	19500
1996-10-30	34.75	34.88	34.50	34.75	11800
1996-10-31	34.63	35.13	34.63	35.00	8800
1996-11-01	34.88	35.00	34.63	34.75	11300
1996-11-04	34.75	34.88	34.63	34.88	21300
1996-11-05	35.00	35.38	34.88	35.25	16600
1996-11-06	35.25	35.88	35.13	35.75	20800
1996-11-07	35.88	35.88	35.50	35.63	25100
1996-11-08	35.75	36.13	35.75	36.00	23100
1996-11-11	36.25	36.50	36.13	36.38	15800
1996-11-12	36.63	37.00	36.50	36.88	26600
1996-11-13	36.75	37.00	36.38	36.50	23500
1996-11-14	36.13	36.38	35.63	35.88	31300
1996-11-15	35.63	36.75	35.63	36.63	28600
1996-11-18	36.88	37.00	36.50	36.75	42700
1996-11-19	37.00	37.00	36.13	36.25	18000
1996-11-20	36.38	36.50	36.25	36.25	21600
1996-11-21	36.00	36.25	35.63	36.25	13600
1996-11-22	36.25	36.50	35.50	36.00	20800
1996-11-25	35.75	36.00	35.75	36.00	34000
1996-11-26	36.25	36.88	36.25	36.63	27400
1996-11-27	36.75	36.88	36.63	36.75	7100
1996-11-29	36.63	36.88	36.50	36.63	7400
1996-12-02	36.75	36.75	36.25	36.25	18300
1996-12-03	36.25	36.63	36.13	36.38	15700
1996-12-04	36.38	36.75	36.25	36.75	14900
1996-12-05	36.75	36.88	36.38	36.50	15700
1996-12-06	36.38	36.38	35.75	36.00	20200
1996-12-09	36.00	36.13	35.88	35.88	20500
1996-12-10	35.75	36.50	35.75	36.50	16400
1996-12-11	36.50	36.63	36.13	36.25	11200
1996-12-12	36.38	36.50	36.13	36.25	12200
1996-12-13	36.00	36.13	35.38	35.63	42700
1996-12-16	35.63	36.00	35.63	35.75	12000
1996-12-17	35.88	36.13	35.63	36.13	46400
1996-12-18	35.88	36.25	35.88	36.25	13200
1996-12-19	36.50	36.50	36.13	36.13	13900
1996-12-20	36.13	36.25	35.88	36.25	11500
1996-12-23	36.50	36.63	36.13	36.25	16800
1996-12-24	36.38	36.38	35.75	36.00	11100
1996-12-26	35.88	36.50	35.88	36.25	12900
1996-12-27	36.25	36.63	36.00	36.63	9600
1996-12-30	36.75	36.88	36.38	36.63	12900
1996-12-31	36.50	37.00	36.38	36.88	13000
1997-01-02	36.25	36.25	35.38	35.75	30200
1997-01-03	35.63	36.13	35.50	36.00	18400
1997-01-06	36.00	36.00	35.75	36.00	24300
1997-01-07	36.00	36.25	35.88	36.00	18100
1997-01-08	35.88	36.00	35.63	35.75	25300
1997-01-09	36.00	36.38	35.75	36.38	26700
1997-01-10	36.13	36.38	36.00	36.38	17200
1997-01-13	36.25	36.50	36.13	36.38	26700
1997-01-14	36.38	36.75	36.38	36.38	19600
1997-01-15	36.63	36.75	36.50	36.50	29100
1997-01-16	36.50	36.75	36.50	36.63	20100
1997-01-17	36.63	36.75	36.50	36.75	18900
1997-01-20	36.63	36.75	36.63	36.63	10600
1997-01-21	36.63	36.88	36.63	36.75	25300
1997-01-22	36.88	37.38	36.75	37.25	24700
1997-01-23	37.25	37.75	37.25	37.38	30500
1997-01-24	37.25	37.25	36.75	36.88	26300
1997-01-27	36.75	37.25	36.75	37.00	16700
1997-01-28	36.88	37.13	36.75	36.88	14900
1997-01-29	36.75	37.13	36.75	36.88	13600
1997-01-30	36.88	37.00	36.75	36.75	36000
1997-01-31	36.88	37.00	36.75	36.75	10300
1997-02-03	36.75	37.00	36.63	37.00	35100
1997-02-04	37.00	37.25	36.88	37.13	10900
1997-02-05	37.00	37.38	37.00	37.38	31600
1997-02-06	37.38	37.50	37.13	37.13	12800
1997-02-07	37.38	38.00	37.38	37.75	27300
1997-02-10	37.75	37.75	37.25	37.38	27000
1997-02-11	37.50	37.50	37.00	37.25	12200
1997-02-12	37.00	37.75	36.88	37.38	22600
1997-02-13	37.50	37.88	37.25	37.63	10300
1997-02-14	37.75	38.25	37.50	38.25	33700
1997-02-18	38.88	40.88	38.75	40.38	63800
1997-02-19	40.50	40.75	39.13	39.13	33900
1997-02-20	39.13	40.00	39.13	39.50	19800
1997-02-21	39.38	39.88	39.38	39.75	12500
1997-02-24	39.88	40.50	39.63	40.13	29300
1997-02-25	40.25	40.63	40.00	40.63	24500
1997-02-26	40.88	41.00	40.00	40.00	15600
1997-02-27	39.75	40.25	39.63	39.88	19000
1997-02-28	39.88	40.00	39.75	40.00	15200
1997-03-03	39.75	40.00	39.00	39.00	23000
1997-03-04	38.88	38.88	37.75	38.00	15200
1997-03-05	37.75	38.75	37.63	38.38	25600
1997-03-06	38.38	38.88	38.25	38.63	19100
1997-03-07	38.50	39.00	38.50	38.88	17200
1997-03-10	38.63	39.25	38.50	39.00	14300
1997-03-11	38.88	39.38	38.88	39.00	13500
1997-03-12	39.00	39.25	38.50	38.50	15600
1997-03-13	38.63	38.75	38.25	38.25	7200
1997-03-14	38.38	38.63	38.13	38.50	15200
1997-03-17	38.25	38.75	38.13	38.50	19800
1997-03-18	38.50	38.88	38.25	38.88	16400
1997-03-19	38.00	38.25	37.75	38.00	30700
1997-03-20	38.25	38.25	37.88	38.13	9300
1997-03-21	38.00	38.38	38.00	38.13	19500
1997-03-24	37.88	38.13	37.75	38.00	22000
1997-03-25	37.88	38.38	37.75	38.38	9800
1997-03-26	38.38	38.50	38.25	38.38	9200
1997-03-27	38.38	38.50	38.00	38.13	9100
1997-03-31	38.25	38.25	37.63	37.88	18100
1997-04-01	37.25	37.50	37.13	37.25	18100
1997-04-02	37.25	37.38	36.88	37.00	19900
1997-04-03	36.88	37.00	36.63	36.75	12500
1997-04-04	36.50	36.75	36.50	36.75	9800
1997-04-07	36.63	37.38	36.63	36.75	13100
1997-04-08	36.75	37.13	36.75	37.13	9400
1997-04-09	37.38	37.75	37.25	37.75	8500
1997-04-10	38.00	38.38	37.75	38.25	16200
1997-04-11	37.88	38.25	37.88	38.00	46100
1997-04-14	38.00	38.50	38.00	38.38	18600
1997-04-15	38.38	38.63	38.13	38.63	11800
1997-04-16	38.50	38.75	38.38	38.75	12200
1997-04-17	38.63	39.25	38.50	39.00	15100
1997-04-18	39.00	39.25	38.75	39.25	9200
1997-04-21	39.13	39.75	39.13	39.75	17500
1997-04-22	39.75	39.88	39.50	39.63	28700
1997-04-23	39.50	39.75	39.50	39.50	36000
1997-04-24	39.50	39.63	39.38	39.38	18400
1997-04-25	39.25	39.25	38.63	38.63	11800
1997-04-28	38.63	39.25	38.63	39.13	15400
1997-04-29	39.13	39.38	39.00	39.25	10100
1997-04-30	39.13	39.75	39.13	39.75	11400
1997-05-01	39.75	40.00	39.75	39.88	30200
1997-05-02	39.88	41.50	39.75	41.00	40300
1997-05-05	41.00	41.25	40.75	40.88	24100
1997-05-06	40.88	40.88	40.13	40.13	17200
1997-05-07	40.00	40.63	39.88	40.63	12900
1997-05-08	40.38	40.38	39.75	39.75	7400
1997-05-09	40.00	40.75	39.63	40.75	24100
1997-05-12	40.75	41.25	40.63	41.13	17400
1997-05-13	41.25	41.38	41.00	41.25	18200
1997-05-14	41.38	41.50	41.25	41.25	18800
1997-05-15	41.25	41.50	41.00	41.50	39700
1997-05-16	42.00	42.75	42.00	42.50	39000
1997-05-19	42.13	42.50	41.75	41.88	31700
1997-05-20	41.63	41.88	41.38	41.50	14100
1997-05-21	41.63	42.13	41.63	42.13	19700
1997-05-22	42.13	42.38	42.13	42.13	18700
1997-05-23	42.25	42.63	42.00	42.25	10500
1997-05-27	42.13	42.13	41.75	42.00	12100
1997-05-28	42.00	42.00	41.75	41.88	8400
1997-05-29	41.75	42.00	41.63	41.75	10500
1997-05-30	41.50	42.00	41.50	41.75	9500
1997-06-02	41.88	42.00	41.50	42.00	49400
1997-06-03	41.88	42.63	41.88	42.38	24200
1997-06-04	42.50	42.75	42.38	42.63	6900
1997-06-05	42.50	42.75	42.50	42.75	5600
1997-06-06	42.50	42.63	42.38	42.50	9000
1997-06-09	42.38	42.75	42.25	42.63	14500
1997-06-10	42.50	42.75	42.38	42.75	15100
1997-06-11	42.75	42.88	42.50	42.75	17200
1997-06-12	42.63	43.00	42.63	42.75	44000
1997-06-13	42.88	42.88	42.50	42.63	31200
1997-06-16	42.63	42.88	42.38	42.75	20200
1997-06-17	42.25	42.88	42.25	42.75	20700
1997-06-18	42.75	43.25	42.75	43.13	20000
1997-06-19	43.25	43.25	42.75	43.00	10300
1997-06-20	43.13	43.50	43.00	43.25	11700
1997-06-23	43.38	43.38	42.50	42.50	9100
1997-06-24	42.75	43.75	42.75	43.69	20600
1997-06-25	43.63	44.88	43.00	44.88	26500
1997-06-26	44.75	44.75	44.38	44.50	14300
1997-06-27	44.25	44.50	43.63	43.63	11000
1997-06-30	43.75	43.88	43.63	43.75	8900
1997-07-01	43.00	43.38	43.00	43.06	15700
1997-07-02	43.13	43.44	42.88	43.44	16500
1997-07-03	43.44	43.50	43.25	43.50	3700
1997-07-07	43.25	43.50	43.13	43.38	8300
1997-07-08	43.25	43.50	43.19	43.25	6000
1997-07-09	43.38	43.38	43.00	43.19	14200
1997-07-10	43.13	43.31	43.00	43.25	17700
1997-07-11	43.38	43.50	43.19	43.31	7500
1997-07-14	43.31	44.00	43.31	44.00	11200
1997-07-15	44.00	44.13	43.63	44.00	9500
1997-07-16	44.25	45.00	44.25	45.00	23600
1997-07-17	44.75	45.00	43.75	44.00	24200
1997-07-18	43.75	43.88	42.75	43.25	9700
1997-07-21	43.25	43.88	43.13	43.63	10700
1997-07-22	43.44	43.56	43.00	43.31	9600
1997-07-23	43.13	44.94	42.88	44.69	34000
1997-07-24	44.88	44.94	44.31	44.31	25000
1997-07-25	44.56	44.88	44.38	44.50	11800
1997-07-28	44.38	44.50	44.13	44.13	10500
1997-07-29	44.00	44.38	43.81	43.81	9200
1997-07-30	43.88	44.31	43.88	44.00	7900
1997-07-31	44.19	44.75	44.19	44.19	7200
1997-08-01	44.06	44.38	43.88	44.00	14100
1997-08-04	44.13	44.13	43.56	43.63	5900
1997-08-05	43.56	43.56	42.88	43.19	10800
1997-08-06	43.25	43.44	43.00	43.00	7600
1997-08-07	43.19	44.56	43.19	44.44	15700
1997-08-08	42.75	43.75	42.06	43.44	47400
1997-08-11	43.31	43.50	42.94	43.00	17900
1997-08-12	43.00	43.69	43.00	43.38	17900
1997-08-13	43.44	43.88	43.31	43.75	19300
1997-08-14	43.63	44.06	43.63	44.00	13100
1997-08-15	43.88	44.75	43.75	44.75	17700
1997-08-18	44.94	45.38	44.50	44.88	57000
1997-08-19	44.75	44.75	44.25	44.50	15400
1997-08-20	44.75	44.75	43.69	43.69	8900
1997-08-21	43.94	44.06	43.75	43.94	9500
1997-08-22	43.88	43.88	43.50	43.88	10300
1997-08-25	43.75	43.94	43.63	43.63	8400
1997-08-26	43.75	43.75	43.50	43.69	10400
1997-08-27	43.69	43.81	43.50	43.81	6400
1997-08-28	43.81	43.94	43.75	43.94	5500
1997-08-29	44.00	44.25	43.75	44.00	10200
1997-09-02	44.25	44.94	44.13	44.69	11500
1997-09-03	44.94	45.13	44.81	45.00	11300
1997-09-04	45.00	45.00	44.75	45.00	13900
1997-09-05	45.00	45.50	44.75	45.13	28500
1997-09-08	45.13	45.25	44.00	44.00	17200
1997-09-09	44.00	44.06	43.75	43.88	11400
1997-09-10	43.81	43.81	43.31	43.50	35700
1997-09-11	43.50	43.69	43.13	43.56	27800
1997-09-12	43.63	44.88	43.63	44.63	31900
1997-09-15	44.75	44.75	44.13	44.13	15900
1997-09-16	43.94	44.44	43.88	44.44	16600
1997-09-17	44.56	45.19	44.50	44.88	26000
1997-09-18	44.94	44.94	44.13	44.13	26100
1997-09-19	44.00	44.25	43.63	43.75	9100
1997-09-22	43.81	44.44	43.75	44.38	35100
1997-09-23	44.38	44.56	44.38	44.44	17200
1997-09-24	44.19	44.25	43.31	43.69	11400
1997-09-25	43.88	43.94	43.69	43.88	33000
1997-09-26	44.00	45.13	44.00	45.06	84600
1997-09-29	46.13	48.50	45.38	47.63	59500
1997-09-30	47.75	47.88	47.56	47.75	37900
1997-10-01	46.75	47.50	46.75	47.38	19300
1997-10-02	47.19	47.50	46.50	47.13	15400
1997-10-03	47.00	47.25	46.63	46.94	16100
1997-10-06	46.81	46.81	46.25	46.75	15100
1997-10-07	46.94	46.94	46.25	46.31	13500
1997-10-08	46.06	46.75	46.00	46.75	19100
1997-10-09	46.50	46.56	46.00	46.25	6100
1997-10-10	46.50	46.63	46.00	46.50	12500
1997-10-13	46.75	47.00	46.63	46.81	13300
1997-10-14	46.88	47.00	46.63	46.94	9200
1997-10-15	46.81	47.00	46.69	47.00	19000
1997-10-16	46.88	47.38	46.88	47.00	17600
1997-10-17	47.13	47.13	46.75	47.00	12900
1997-10-20	47.00	47.13	46.69	46.75	14500
1997-10-21	47.25	49.00	47.25	48.50	43400
1997-10-22	48.50	50.00	48.50	50.00	74200
1997-10-23	49.88	50.44	49.13	50.38	37300
1997-10-24	50.13	50.44	50.06	50.31	17400
1997-10-27	50.19	50.38	49.38	49.94	20200
1997-10-28	49.25	49.88	48.25	48.75	43700
1997-10-29	49.00	49.25	48.75	49.13	20100
1997-10-30	48.94	48.94	48.50	48.88	16300
1997-10-31	48.88	48.94	48.63	48.94	14300
1997-11-03	48.94	49.25	48.81	49.25	17100
1997-11-04	49.13	49.31	49.00	49.00	13900
1997-11-05	49.00	49.00	48.63	48.75	14100
1997-11-06	48.69	49.00	48.63	48.88	10300
1997-11-07	48.88	49.00	48.69	48.94	14200
1997-11-10	49.00	49.00	48.50	48.50	10800
1997-11-11	48.63	48.63	48.00	48.25	30700
1997-11-12	48.13	48.25	47.88	48.13	25200
1997-11-13	48.13	48.19	47.56	47.63	27500
1997-11-14	47.88	48.19	47.50	47.69	43100
1997-11-17	48.69	50.25	48.44	50.13	43500
1997-11-18	24.94	28.25	24.94	28.19	110100
1997-11-19	28.06	28.13	27.00	27.13	63800
1997-11-20	27.19	27.88	27.00	27.00	119200
1997-11-21	26.75	27.00	26.13	26.63	87300
1997-11-24	26.81	27.00	26.19	26.38	63900
1997-11-25	26.63	26.75	26.19	26.75	22300
1997-11-26	26.75	27.00	26.63	26.81	41300
1997-11-28	26.81	26.94	26.50	26.56	36400
1997-12-01	26.69	26.94	26.44	26.63	45300
1997-12-02	26.63	26.75	26.38	26.69	17200
1997-12-03	26.50	26.81	26.50	26.81	38700
1997-12-04	26.75	26.75	26.63	26.75	18200
1997-12-05	26.13	26.50	26.13	26.50	24100
1997-12-08	26.31	26.75	26.31	26.69	15000
1997-12-09	26.75	26.75	26.50	26.63	18100
1997-12-10	26.75	26.75	26.44	26.50	17900
1997-12-11	26.69	26.69	26.00	26.06	27600
1997-12-12	26.25	26.50	26.06	26.13	14600
1997-12-15	26.00	26.38	25.25	25.50	44400
1997-12-16	25.56	26.13	25.38	25.88	21700
1997-12-17	26.00	26.00	25.63	26.00	15100
1997-12-18	25.81	25.94	25.81	25.94	10300
1997-12-19	25.94	25.94	25.56	25.63	27100
1997-12-22	25.63	25.63	25.25	25.38	17600
1997-12-23	25.50	26.25	25.50	26.13	45900
1997-12-24	25.75	26.06	25.38	25.94	8000
1997-12-26	25.94	26.00	25.88	25.88	5700
1997-12-29	25.50	26.13	25.50	25.69	29900
1997-12-30	25.81	25.88	25.13	25.56	18100
1997-12-31	25.31	26.00	25.31	25.88	17700
1998-01-02	25.63	25.75	25.25	25.69	34100
1998-01-05	25.69	25.88	25.00	25.19	38600
1998-01-06	25.19	25.81	25.13	25.69	28200
1998-01-07	25.56	25.88	25.13	25.13	26400
1998-01-08	25.38	26.63	25.38	26.63	28200
1998-01-09	26.63	26.63	25.63	25.63	23400
1998-01-12	25.81	26.00	25.00	25.00	50200
1998-01-13	25.25	25.44	25.06	25.31	16200
1998-01-14	25.44	26.00	25.00	26.00	37800
1998-01-15	26.25	26.25	25.63	25.88	32700
1998-01-16	26.00	26.38	25.63	26.38	30700
1998-01-20	26.50	27.44	26.50	27.38	32300
1998-01-21	27.50	27.50	27.00	27.31	24000
1998-01-22	27.06	27.38	27.00	27.00	26100
1998-01-23	27.19	27.50	27.00	27.06	31900
1998-01-26	26.94	27.06	26.63	26.94	7700
1998-01-27	26.75	26.94	26.75	26.81	8400
1998-01-28	26.56	26.75	25.50	25.50	39400
1998-01-29	25.63	26.25	25.50	26.00	25900
1998-01-30	26.13	26.63	26.13	26.44	12900
1998-02-02	26.19	26.44	25.63	25.69	27100
1998-02-03	25.88	26.25	25.63	26.00	30500
1998-02-04	26.38	26.94	26.25	26.25	32700
1998-02-05	26.50	26.63	26.00	26.31	35300
1998-02-06	27.25	27.44	26.75	26.75	30500
1998-02-09	27.00	27.50	26.31	26.38	20800
1998-02-10	26.63	26.63	25.81	26.00	28800
1998-02-11	26.00	26.31	25.75	26.25	47900
1998-02-12	26.00	26.00	25.81	25.94	64100
1998-02-13	26.00	26.25	25.94	26.19	45900
1998-02-17	26.00	26.00	25.88	25.94	72700
1998-02-18	25.94	26.00	25.75	25.94	21000
1998-02-19	25.94	26.00	25.81	25.81	17400
1998-02-20	26.00	26.00	25.75	25.94	21400
1998-02-23	25.94	26.00	25.69	25.75	27200
1998-02-24	25.75	26.31	25.69	26.25	111500
1998-02-25	26.25	26.75	26.13	26.56	51600
1998-02-26	26.56	26.56	26.13	26.13	21700
1998-02-27	26.00	26.44	25.88	26.00	45100
1998-03-02	25.81	26.38	25.81	26.31	99900
1998-03-03	26.13	26.31	25.94	26.25	15700
1998-03-04	26.44	26.44	26.13	26.31	19800
1998-03-05	26.25	26.50	25.94	26.50	39300
1998-03-06	26.38	26.38	26.00	26.00	66700
1998-03-09	26.13	26.50	26.06	26.50	59200
1998-03-10	26.50	26.94	26.38	26.94	33800
1998-03-11	26.94	27.00	26.75	27.00	20400
1998-03-12	27.00	27.00	26.56	26.94	15100
1998-03-13	26.94	27.25	26.88	27.13	10500
1998-03-16	27.31	27.88	27.00	27.38	41000
1998-03-17	27.44	28.00	27.44	27.88	29100
1998-03-18	27.88	27.88	27.25	27.69	55600
1998-03-19	27.94	28.38	27.75	28.19	37800
1998-03-20	28.31	28.63	28.13	28.13	30900
1998-03-23	28.38	28.44	27.63	27.69	37900
1998-03-24	27.81	28.44	27.56	27.69	16700
1998-03-25	27.94	28.00	27.75	27.88	12400
1998-03-26	27.69	28.19	27.69	28.00	19500
1998-03-27	28.19	28.25	27.13	27.38	73000
1998-03-30	27.38	27.88	27.25	27.44	27900
1998-03-31	27.38	27.50	27.00	27.50	26300
1998-04-01	27.38	27.63	27.00	27.06	26300
1998-04-02	27.00	27.25	26.56	26.69	23100
1998-04-03	26.75	27.00	26.56	26.88	63600
1998-04-06	26.94	27.00	26.50	27.00	95300
1998-04-07	27.00	27.19	26.44	26.75	32300
1998-04-08	26.63	27.25	26.50	27.19	23800
1998-04-09	27.19	27.19	26.50	26.88	20600
1998-04-13	26.50	27.19	26.50	26.88	39300
1998-04-14	26.75	27.06	26.50	26.94	25300
1998-04-15	26.94	27.13	26.75	27.00	30000
1998-04-16	26.75	27.00	26.56	26.81	35000
1998-04-17	26.69	27.00	26.56	27.00	15200
1998-04-20	27.13	27.25	26.94	27.19	35400
1998-04-21	26.94	27.50	26.81	27.31	31000
1998-04-22	27.44	27.50	27.00	27.19	17800
1998-04-23	26.94	27.25	26.63	26.63	30100
1998-04-24	26.50	26.94	26.31	26.94	28900
1998-04-27	27.00	27.13	26.25	26.25	42900
1998-04-28	26.50	26.63	25.69	26.00	44600
1998-04-29	26.19	26.38	25.50	25.88	98500
1998-04-30	26.25	26.81	26.13	26.50	35500
1998-05-01	26.56	26.56	26.25	26.31	30300
1998-05-04	26.50	26.50	25.69	25.94	28300
1998-05-05	25.75	26.38	25.75	26.38	24400
1998-05-06	26.00	26.25	25.88	26.13	30000
1998-05-07	26.25	27.38	26.25	26.69	49700
1998-05-08	26.69	27.75	26.56	27.38	38900
1998-05-11	27.63	28.25	27.50	27.63	31600
1998-05-12	27.75	28.50	27.63	28.31	33800
1998-05-13	28.25	28.25	28.06	28.06	24100
1998-05-14	28.19	28.50	28.19	28.31	20700
1998-05-15	28.50	29.25	28.31	28.81	79500
1998-05-18	29.56	29.81	29.13	29.25	64300
1998-05-19	29.00	29.00	28.25	28.31	32000
1998-05-20	28.06	29.25	28.06	28.69	44100
1998-05-21	28.88	29.63	28.75	29.44	23200
1998-05-22	29.50	29.63	29.00	29.06	22300
1998-05-26	29.25	29.50	29.06	29.44	24000
1998-05-27	29.50	29.50	28.31	28.63	42700
1998-05-28	28.56	29.75	28.56	29.38	46000
1998-05-29	30.00	30.13	28.63	28.94	53200
1998-06-01	28.81	28.94	28.13	28.13	22700
1998-06-02	28.25	28.50	28.00	28.06	10800
1998-06-03	28.25	28.38	27.75	27.75	38400
1998-06-04	27.63	28.13	27.63	28.13	19600
1998-06-05	28.25	28.94	28.00	28.94	15900
1998-06-08	28.81	29.00	28.38	28.88	17000
1998-06-09	28.88	28.88	28.38	28.44	22800
1998-06-10	28.25	28.63	28.25	28.44	21900
1998-06-11	28.50	28.75	28.31	28.56	8600
1998-06-12	28.50	28.63	28.00	28.13	31200
1998-06-15	28.25	28.50	27.06	27.13	33400
1998-06-16	27.31	27.56	27.13	27.19	39600
1998-06-17	27.31	27.75	27.25	27.25	43900
1998-06-18	27.31	27.31	27.00	27.13	40500
1998-06-19	27.13	27.50	27.13	27.44	14600
1998-06-22	27.50	27.50	27.00	27.25	23000
1998-06-23	27.00	27.56	26.88	27.56	33200
1998-06-24	27.81	28.38	27.81	28.19	45000
1998-06-25	28.19	28.25	27.81	28.00	19600
1998-06-26	28.13	28.19	27.56	28.19	19400
1998-06-29	28.31	28.31	28.00	28.06	17000
1998-06-30	27.88	28.00	27.50	27.63	17000
1998-07-01	27.88	28.25	27.88	27.88	47400
1998-07-02	28.06	28.06	27.50	27.75	13300
1998-07-06	27.69	28.25	27.69	28.06	22300
1998-07-07	28.19	28.19	27.75	28.00	22600
1998-07-08	27.81	28.13	27.50	27.81	14300
1998-07-09	27.63	27.63	27.06	27.44	21100
1998-07-10	27.63	28.19	27.63	28.13	17000
1998-07-13	28.13	28.25	27.81	28.25	24700
1998-07-14	28.13	28.25	28.00	28.13	18000
1998-07-15	28.06	28.25	27.94	28.06	19200
1998-07-16	28.06	28.25	28.06	28.25	26200
1998-07-17	28.13	28.25	28.06	28.13	20200
1998-07-20	28.06	28.25	28.00	28.19	12700
1998-07-21	28.19	28.25	27.75	27.75	12200
1998-07-22	27.56	27.88	27.25	27.56	27100
1998-07-23	27.31	27.75	27.25	27.50	21400
1998-07-24	27.31	27.31	26.81	27.13	15500
1998-07-27	27.25	27.38	27.00	27.31	13500
1998-07-28	27.50	27.75	27.13	27.19	16000
1998-07-29	27.13	27.38	27.06	27.06	19900
1998-07-30	27.06	27.31	27.00	27.00	35600
1998-07-31	27.00	27.31	27.00	27.19	29400
1998-08-03	27.06	27.31	27.00	27.00	27500
1998-08-04	27.00	27.06	27.00	27.00	34300
1998-08-05	27.00	27.00	26.00	26.63	43400
1998-08-06	26.38	26.38	26.13	26.13	31600
1998-08-07	26.38	28.25	26.06	28.00	61600
1998-08-10	27.88	28.13	27.69	28.00	27300
1998-08-11	27.88	28.25	27.19	28.00	62500
1998-08-12	28.00	28.13	27.31	27.44	36800
1998-08-13	27.69	27.69	27.00	27.06	19200
1998-08-14	27.25	27.50	27.00	27.50	35600
1998-08-17	28.81	28.81	27.63	28.25	66700
1998-08-18	28.13	28.13	27.38	27.38	14000
1998-08-19	27.31	27.63	26.94	27.00	22200
1998-08-20	26.88	27.06	26.13	26.69	31700
1998-08-21	26.69	26.69	26.25	26.31	14400
1998-08-24	26.06	27.31	26.00	26.88	29800
1998-08-25	26.88	26.94	26.44	26.69	13800
1998-08-26	26.94	27.50	26.44	27.25	27400
1998-08-27	27.00	27.25	26.00	26.00	22600
1998-08-28	26.13	26.25	25.25	25.56	34800
1998-08-31	25.81	25.81	21.75	22.31	129900
1998-09-01	23.13	25.94	23.13	25.63	124700
1998-09-02	25.63	25.75	24.63	25.50	70000
1998-09-03	25.63	25.88	25.13	25.25	15600
1998-09-04	25.50	25.75	25.31	25.50	18600
1998-09-08	25.38	26.25	25.00	25.25	35600
1998-09-09	25.44	25.50	24.56	25.06	29300
1998-09-10	24.81	24.88	24.00	24.50	45500
1998-09-11	24.25	24.75	24.19	24.56	22900
1998-09-14	24.69	25.25	24.69	25.00	27400
1998-09-15	24.75	24.88	24.25	24.44	33500
1998-09-16	24.69	25.63	24.25	25.19	30500
1998-09-17	25.13	25.38	25.00	25.00	30400
1998-09-18	25.00	25.25	24.63	25.06	21800
1998-09-21	25.00	25.50	24.94	25.00	14300
1998-09-22	25.25	25.88	25.13	25.56	27400
1998-09-23	25.81	25.81	25.38	25.63	13700
1998-09-24	25.38	25.44	24.94	24.94	54100
1998-09-25	24.81	25.00	24.81	25.00	14300
1998-09-28	25.00	25.00	24.69	24.75	25500
1998-09-29	25.00	25.00	24.38	24.75	23400
1998-09-30	24.25	24.50	24.25	24.50	7500
1998-10-01	24.13	24.75	24.00	24.25	23200
1998-10-02	24.25	24.50	23.69	23.75	44000
1998-10-05	23.63	24.25	23.63	23.69	28500
1998-10-06	23.94	23.94	23.50	23.75	32800
1998-10-07	23.63	23.63	22.88	22.94	38300
1998-10-08	22.69	23.13	22.00	22.94	53200
1998-10-09	23.19	23.50	23.19	23.31	26200
1998-10-12	24.44	24.50	23.81	24.44	26100
1998-10-13	24.31	24.63	24.25	24.38	18100
1998-10-14	24.13	24.81	24.06	24.63	21900
1998-10-15	24.38	24.94	24.25	24.94	16500
1998-10-16	25.13	25.13	23.94	24.06	56500
1998-10-19	24.06	24.88	24.06	24.63	23600
1998-10-20	24.50	25.00	24.31	24.69	24100
1998-10-21	24.81	25.06	24.38	25.00	56000
1998-10-22	25.00	25.00	24.88	25.00	34300
1998-10-23	24.88	25.00	24.56	24.56	11200
1998-10-26	24.75	25.00	24.38	24.88	19000
1998-10-27	24.69	25.00	24.56	24.56	31900
1998-10-28	24.56	24.81	24.38	24.38	84700
1998-10-29	24.31	24.50	24.00	24.38	16200
1998-10-30	24.38	25.00	24.00	24.94	30400
1998-11-02	25.00	25.00	24.38	24.75	13100
1998-11-03	24.56	24.56	24.25	24.25	15700
1998-11-04	24.25	24.88	24.06	24.75	27900
1998-11-05	24.56	24.81	23.56	24.63	55500
1998-11-06	24.63	25.06	24.63	24.88	57900
1998-11-09	24.63	24.81	24.13	24.38	24100
1998-11-10	24.44	24.44	24.13	24.31	18600
1998-11-11	24.44	25.06	24.25	25.00	30100
1998-11-12	25.25	25.50	25.00	25.00	32900
1998-11-13	25.25	25.50	24.38	24.56	33500
1998-11-16	24.81	25.94	24.69	25.81	31700
1998-11-17	26.94	26.94	26.00	26.38	80000
1998-11-18	26.25	26.44	25.81	26.38	32600
1998-11-19	26.19	26.31	25.56	26.31	18600
1998-11-20	26.25	26.44	25.88	26.13	9200
1998-11-23	26.13	26.31	25.63	26.06	41300
1998-11-24	26.00	26.06	25.25	25.56	30000
1998-11-25	25.31	25.44	24.75	24.88	42100
1998-11-27	24.94	25.13	24.75	24.94	8600
1998-11-30	24.69	25.00	24.50	25.00	37300
1998-12-01	25.00	25.25	24.75	25.25	23200
1998-12-02	25.50	25.50	24.88	25.00	9800
1998-12-03	25.00	25.25	24.25	24.31	56700
1998-12-04	24.44	25.00	24.38	25.00	27000
1998-12-07	24.94	25.25	24.56	24.88	31500
1998-12-08	24.94	25.06	24.88	24.94	17700
1998-12-09	25.00	25.00	24.75	24.94	27800
1998-12-10	24.81	25.00	24.50	24.75	14900
1998-12-11	25.00	25.06	25.00	25.06	41500
1998-12-14	24.88	25.13	24.75	24.88	20400
1998-12-15	24.94	25.00	24.38	24.94	25700
1998-12-16	25.06	25.19	24.63	25.00	16000
1998-12-17	24.88	25.25	24.63	25.19	24400
1998-12-18	25.19	25.25	23.75	24.00	59100
1998-12-21	24.63	24.81	24.31	24.63	43100
1998-12-22	24.50	25.38	24.31	25.31	93200
1998-12-23	25.31	25.50	25.06	25.31	58800
1998-12-24	25.19	25.38	24.94	25.06	23000
1998-12-28	25.00	25.50	24.63	25.50	26600
1998-12-29	25.25	25.38	24.94	25.38	21300
1998-12-30	25.25	25.75	25.25	25.31	22700
1998-12-31	25.38	26.13	25.38	26.00	15200
1999-01-04	25.44	25.63	23.50	24.56	253500
1999-01-05	24.38	24.69	24.06	24.44	38400
1999-01-06	24.50	24.63	24.00	24.00	66200
1999-01-07	24.25	24.50	24.00	24.44	39200
1999-01-08	24.38	24.50	24.00	24.50	60100
1999-01-11	24.25	24.63	24.25	24.44	23100
1999-01-12	24.31	24.50	24.25	24.25	40100
1999-01-13	24.00	24.31	23.88	24.25	35600
1999-01-14	24.00	24.50	24.00	24.38	44900
1999-01-15	24.25	24.94	24.06	24.38	40600
1999-01-19	24.63	24.69	24.13	24.38	36600
1999-01-20	24.19	24.44	24.00	24.13	30800
1999-01-21	24.00	24.25	23.75	23.88	47800
1999-01-22	23.25	23.94	23.25	23.63	85200
1999-01-25	23.50	23.75	23.25	23.63	34900
1999-01-26	23.50	24.00	23.50	23.75	24300
1999-01-27	24.00	24.25	23.63	23.69	35500
1999-01-28	23.63	24.25	23.50	23.69	36600
1999-01-29	23.44	24.63	23.25	24.50	63000
1999-02-01	24.38	24.50	23.75	24.00	36200
1999-02-02	23.88	24.50	23.88	24.25	40200
1999-02-03	24.25	24.88	24.25	24.63	38100
1999-02-04	24.38	24.88	24.13	24.75	28300
1999-02-05	24.94	24.94	24.69	24.81	32300
1999-02-08	24.75	24.75	24.50	24.75	19700
1999-02-09	24.94	24.94	24.25	24.50	24500
1999-02-10	24.75	24.81	24.25	24.69	34000
1999-02-11	24.81	24.81	24.38	24.56	19900
1999-02-12	24.69	25.00	24.31	24.81	48900
1999-02-16	24.94	25.44	24.50	24.81	50800
1999-02-17	25.38	25.38	24.69	24.88	47500
1999-02-18	24.69	25.13	24.56	24.56	21000
1999-02-19	24.56	25.13	24.31	24.75	47700
1999-02-22	24.50	25.44	24.25	25.44	65000
1999-02-23	25.06	25.38	24.56	25.00	26100
1999-02-24	24.75	24.88	24.63	24.81	15400
1999-02-25	24.63	24.88	24.38	24.75	19900
1999-02-26	24.69	24.94	24.50	24.94	22200
1999-03-01	24.88	24.88	24.56	24.56	18200
1999-03-02	24.56	24.75	24.50	24.69	12200
1999-03-03	24.50	24.81	24.44	24.56	17700
1999-03-04	24.56	24.75	24.50	24.56	18600
1999-03-05	24.56	24.69	24.44	24.50	58300
1999-03-08	24.50	25.00	24.38	25.00	105200
1999-03-09	25.00	25.25	24.69	25.25	37800
1999-03-10	25.25	25.50	24.56	24.69	49600
1999-03-11	24.88	25.00	24.69	24.75	27800
1999-03-12	24.75	25.13	24.63	24.88	25800
1999-03-15	25.13	25.13	24.50	24.81	28600
1999-03-16	24.56	25.00	24.50	24.88	31800
1999-03-17	24.75	25.25	24.63	25.19	20900
1999-03-18	25.00	25.75	25.00	25.56	62700
1999-03-19	25.81	26.00	25.31	25.31	45300
1999-03-22	25.31	25.69	25.19	25.38	67100
1999-03-23	25.25	25.50	25.00	25.50	35500
1999-03-24	25.50	25.81	25.25	25.56	22500
1999-03-25	25.50	25.88	25.31	25.56	30800
1999-03-26	25.81	25.81	25.00	25.38	30100
1999-03-29	25.38	25.75	25.25	25.38	43800
1999-03-30	25.44	25.75	25.13	25.31	40500
1999-03-31	25.19	25.31	25.00	25.13	64200
1999-04-01	24.63	25.44	24.50	25.13	28600
1999-04-05	25.25	25.44	24.38	24.50	52200
1999-04-06	24.38	24.94	24.25	24.50	48500
1999-04-07	24.38	24.75	24.13	24.38	20300
1999-04-08	24.19	24.69	24.19	24.38	40900
1999-04-09	24.38	24.50	24.13	24.44	26900
1999-04-12	24.25	24.44	24.00	24.25	46400
1999-04-13	24.00	24.38	23.81	24.13	29300
1999-04-14	24.00	24.00	23.56	23.88	51900
1999-04-15	23.63	24.13	23.25	23.81	113600
1999-04-16	23.88	23.88	23.38	23.50	66000
1999-04-19	23.50	24.19	23.50	24.06	105200
1999-04-20	24.31	24.50	24.00	24.06	21900
1999-04-21	24.19	24.38	24.00	24.00	27200
1999-04-22	23.88	24.44	23.88	24.25	26300
1999-04-23	24.00	24.00	23.50	23.94	31100
1999-04-26	24.19	24.44	23.88	24.31	45100
1999-04-27	24.31	24.50	23.88	24.50	43300
1999-04-28	24.25	24.81	24.00	24.69	26000
1999-04-29	24.88	25.00	24.13	24.13	43200
1999-04-30	24.00	24.19	23.63	24.00	36200
1999-05-03	24.13	24.50	23.88	24.13	28700
1999-05-04	24.00	24.25	23.88	24.00	47500
1999-05-05	24.25	24.25	23.63	24.00	22800
1999-05-06	24.00	24.13	23.81	24.00	19900
1999-05-07	24.00	24.44	23.75	24.00	37000
1999-05-10	24.00	24.38	23.88	24.25	35400
1999-05-11	24.31	24.50	24.13	24.50	25100
1999-05-12	24.56	24.88	24.31	24.50	58500
1999-05-13	24.75	25.06	24.56	25.00	58200
1999-05-14	25.19	25.19	24.56	25.00	52600
1999-05-17	25.69	26.00	25.31	25.75	93500
1999-05-18	25.50	25.81	25.38	25.75	28100
1999-05-19	25.63	25.81	25.56	25.56	24500
1999-05-20	25.69	25.88	25.31	25.88	42200
1999-05-21	25.88	25.94	25.50	25.81	29300
1999-05-24	25.75	25.75	25.19	25.19	23900
1999-05-25	25.19	25.38	24.75	25.06	19400
1999-05-26	25.25	25.50	24.88	24.88	31500
1999-05-27	24.63	25.13	24.44	25.00	32400
1999-05-28	25.13	25.13	24.75	24.94	19400
1999-06-01	24.75	25.00	24.63	24.94	44200
1999-06-02	24.94	25.00	24.69	24.69	20100
1999-06-03	24.63	25.38	24.63	25.06	34200
1999-06-04	25.00	25.00	24.56	25.00	25800
1999-06-07	25.00	25.38	24.81	25.25	26000
1999-06-08	25.25	25.88	24.50	24.50	37600
1999-06-09	24.50	24.94	24.50	24.88	19400
1999-06-10	24.69	24.94	24.69	24.81	24400
1999-06-11	24.81	24.94	24.75	24.75	17100
1999-06-14	24.88	24.94	24.56	24.88	37100
1999-06-15	24.88	24.94	24.50	24.69	38700
1999-06-16	24.94	24.94	24.50	24.88	30900
1999-06-17	24.88	24.94	24.56	24.88	18700
1999-06-18	24.75	25.25	24.50	25.06	75000
1999-06-21	25.00	25.13	24.63	25.00	13500
1999-06-22	24.88	25.25	24.75	25.06	42300
1999-06-23	25.25	25.25	25.00	25.06	20400
1999-06-24	25.06	25.25	25.00	25.00	28000
1999-06-25	24.88	25.00	24.38	24.75	25900
1999-06-28	24.88	25.13	24.63	24.75	28500
1999-06-29	24.50	24.88	24.38	24.88	29000
1999-06-30	25.00	25.06	24.75	24.94	22000
1999-07-01	24.56	24.69	24.13	24.50	34200
1999-07-02	24.63	24.63	24.38	24.44	23300
1999-07-06	24.69	24.94	24.44	24.44	37400
1999-07-07	24.44	24.69	24.44	24.44	40900
1999-07-08	24.44	24.50	24.00	24.25	71800
1999-07-09	24.38	24.50	24.00	24.38	44000
1999-07-12	24.25	24.56	24.25	24.44	38100
1999-07-13	24.50	24.50	24.06	24.06	52300
1999-07-14	24.06	24.31	24.00	24.06	17500
1999-07-15	24.25	24.25	23.75	23.75	81900
1999-07-16	23.81	24.13	23.81	23.81	63800
1999-07-19	23.88	24.00	23.75	23.81	29600
1999-07-20	23.75	23.88	23.50	23.50	56100
1999-07-21	23.94	23.94	23.50	23.50	47300
1999-07-22	23.69	23.94	23.44	23.50	32400
1999-07-23	23.38	23.50	23.19	23.44	37400
1999-07-26	23.50	23.50	23.06	23.06	39400
1999-07-27	23.19	23.50	22.88	23.00	64900
1999-07-28	23.00	23.13	22.63	22.63	32800
1999-07-29	22.88	22.88	22.50	22.56	73200
1999-07-30	22.63	22.75	22.31	22.44	45400
1999-08-02	22.31	22.50	22.00	22.13	54100
1999-08-03	22.25	22.50	22.13	22.25	61400
1999-08-04	22.00	22.25	21.81	22.00	105200
1999-08-05	22.13	22.63	21.94	22.13	106300
1999-08-06	22.19	22.25	21.63	22.00	97200
1999-08-09	22.00	22.25	21.75	21.88	73700
1999-08-10	21.88	22.00	21.56	21.63	50100
1999-08-11	21.88	22.13	21.56	21.63	72100
1999-08-12	21.63	21.94	21.13	21.38	110500
1999-08-13	21.25	21.50	21.25	21.38	120200
1999-08-16	21.44	22.63	21.31	22.63	182300
1999-08-17	24.00	24.00	23.38	23.69	103200
1999-08-18	23.69	23.94	23.56	23.75	47800
1999-08-19	23.63	23.63	23.25	23.31	47800
1999-08-20	23.19	23.25	23.00	23.06	27000
1999-08-23	22.81	23.13	22.63	22.63	43500
1999-08-24	22.75	23.06	22.63	22.63	31000
1999-08-25	22.50	22.75	22.19	22.44	61000
1999-08-26	22.25	22.63	22.25	22.25	28300
1999-08-27	22.25	22.69	22.25	22.56	28600
1999-08-30	22.44	22.56	22.25	22.25	28600
1999-08-31	22.13	22.25	21.63	21.81	61100
1999-09-01	21.94	21.94	21.31	21.63	45000
1999-09-02	21.63	21.88	21.06	21.75	36100
1999-09-03	21.50	21.88	21.25	21.69	55300
1999-09-07	21.88	21.88	21.25	21.38	46600
1999-09-08	21.50	21.50	21.00	21.25	48000
1999-09-09	21.13	21.56	20.88	21.44	77600
1999-09-10	21.44	21.75	21.31	21.31	44500
1999-09-13	21.38	22.25	21.38	22.06	60200
1999-09-14	22.00	22.25	21.56	21.56	38100
1999-09-15	21.50	21.63	21.31	21.38	38600
1999-09-16	21.25	21.63	21.25	21.25	44700
1999-09-17	21.19	21.88	21.19	21.44	57700
1999-09-20	21.31	21.88	21.31	21.56	59500
1999-09-21	21.31	21.50	21.06	21.19	35200
1999-09-22	21.19	21.63	21.19	21.38	44900
1999-09-23	21.31	21.63	21.31	21.50	46900
1999-09-24	21.63	21.75	21.50	21.63	32200
1999-09-27	21.63	21.88	21.31	21.50	37100
1999-09-28	21.44	22.00	21.06	21.25	59500
1999-09-29	21.25	21.25	20.94	21.06	41900
1999-09-30	20.88	21.13	20.63	20.75	67300
1999-10-01	20.63	20.94	20.50	20.94	45600
1999-10-04	21.00	21.00	20.75	20.94	34500
1999-10-05	20.94	20.94	20.56	20.69	63500
1999-10-06	20.50	20.75	20.50	20.75	53200
1999-10-07	20.88	20.88	20.63	20.69	47400
1999-10-08	20.63	20.75	20.50	20.63	36200
1999-10-11	20.81	21.25	20.56	21.13	63100
1999-10-12	20.94	21.13	20.69	20.75	33600
1999-10-13	20.69	20.94	20.63	20.88	30400
1999-10-14	20.75	20.88	20.56	20.63	19000
1999-10-15	20.50	20.50	20.13	20.38	56900
1999-10-18	20.63	20.63	20.31	20.50	30900
1999-10-19	20.75	20.88	20.50	20.69	36100
1999-10-20	20.75	21.13	20.50	20.88	33400
1999-10-21	20.88	21.00	20.38	20.38	34900
1999-10-22	20.31	20.50	19.81	20.00	90800
1999-10-25	20.00	20.06	19.81	19.94	36800
1999-10-26	19.81	20.00	19.81	20.00	39300
1999-10-27	20.00	20.13	19.75	19.81	37700
1999-10-28	19.75	20.13	19.75	19.94	68400
1999-10-29	19.88	20.38	19.81	19.94	145600
1999-11-01	19.94	20.13	19.75	19.88	57100
1999-11-02	19.94	20.00	19.75	20.00	99900
1999-11-03	19.75	20.13	19.75	20.00	74400
1999-11-04	19.94	20.13	19.81	20.00	60600
1999-11-05	19.94	20.19	19.88	19.94	98900
1999-11-08	19.88	20.25	19.88	20.00	88100
1999-11-09	19.94	20.13	19.88	20.00	119100
1999-11-10	19.94	20.13	19.75	19.88	94000
1999-11-11	20.00	20.00	19.88	20.00	50900
1999-11-12	20.00	20.25	19.81	19.94	61500
1999-11-15	19.94	20.06	19.81	19.94	138400
1999-11-16	20.00	20.06	19.75	19.94	61300
1999-11-17	20.00	20.00	19.75	19.75	61900
1999-11-18	19.81	20.00	19.69	19.69	61400
1999-11-19	19.69	19.69	19.13	19.25	134100
1999-11-22	19.25	19.25	18.75	19.00	184100
1999-11-23	19.00	19.00	18.75	18.88	94300
1999-11-24	19.00	19.25	18.88	19.13	145700
1999-11-26	18.94	19.00	18.88	19.00	23000
1999-11-29	19.13	19.25	18.88	18.94	123500
1999-11-30	18.81	18.94	18.75	18.75	85000
1999-12-01	18.75	19.25	18.75	18.94	91900
1999-12-02	18.81	19.25	18.75	19.06	137700
1999-12-03	19.31	19.69	19.13	19.31	104700
1999-12-06	19.56	19.75	18.88	19.00	108800
1999-12-07	18.94	19.13	18.88	19.06	54600
1999-12-08	18.94	19.06	18.75	18.94	83900
1999-12-09	19.00	19.25	18.81	18.94	83300
1999-12-10	18.88	19.25	18.88	19.06	109800
1999-12-13	18.94	19.06	18.88	18.88	66800
1999-12-14	18.94	19.19	18.81	18.81	79300
1999-12-15	18.81	19.00	18.56	18.63	111200
1999-12-16	18.88	18.94	18.75	18.81	55000
1999-12-17	18.81	19.00	18.63	18.81	71400
1999-12-20	18.75	18.94	18.69	18.69	83000
1999-12-21	18.69	18.88	18.44	18.50	201100
1999-12-22	18.50	19.19	18.50	18.88	136800
1999-12-23	18.69	19.13	18.69	18.75	73600
1999-12-27	18.75	19.00	18.63	19.00	74300
1999-12-28	19.00	19.38	19.00	19.13	90400
1999-12-29	19.31	19.31	18.88	18.94	72600
1999-12-30	19.06	19.13	18.88	19.13	71400
1999-12-31	19.00	19.38	18.94	19.38	60800
2000-01-03	19.00	19.31	18.88	18.94	82800
2000-01-04	19.00	19.19	18.94	19.00	102800
2000-01-05	19.00	19.19	19.00	19.06	58100
2000-01-06	19.25	19.50	19.06	19.13	50900
2000-01-07	19.13	19.38	19.13	19.31	53000
2000-01-10	19.44	19.63	19.13	19.50	74600
2000-01-11	19.38	20.50	19.38	20.19	94500
2000-01-12	20.25	20.88	20.25	20.75	85500
2000-01-13	20.75	20.88	20.38	20.44	64900
2000-01-14	20.31	20.44	20.00	20.25	54100
2000-01-18	20.38	20.50	20.00	20.44	94000
2000-01-19	20.50	20.50	20.13	20.38	94600
2000-01-20	20.44	20.44	20.19	20.38	44900
2000-01-21	20.38	20.44	20.13	20.25	63400
2000-01-24	20.38	20.50	20.00	20.00	125300
2000-01-25	20.00	20.06	19.75	20.00	65100
2000-01-26	19.81	20.00	19.63	19.75	55300
2000-01-27	19.75	19.88	19.13	19.19	62200
2000-01-28	19.19	19.75	19.06	19.06	88600
2000-01-31	19.06	19.25	18.50	18.94	188700
2000-02-01	18.69	19.00	18.50	18.69	135500
2000-02-02	18.50	18.75	18.25	18.63	143300
2000-02-03	18.63	18.69	18.00	18.63	232900
2000-02-04	18.75	18.75	18.38	18.75	101300
2000-02-07	18.75	18.81	18.06	18.19	125800
2000-02-08	18.06	18.25	17.88	18.19	127300
2000-02-09	18.06	18.25	18.06	18.19	62300
2000-02-10	18.25	18.38	17.75	17.94	112700
2000-02-11	17.94	18.13	17.81	17.94	72700
2000-02-14	17.81	18.00	17.75	17.94	102100
2000-02-15	18.06	18.13	17.88	18.00	67900
2000-02-16	18.00	18.38	17.81	18.25	154800
2000-02-17	18.25	18.44	17.94	18.06	70000
2000-02-18	18.00	18.06	17.88	17.94	116500
2000-02-22	18.00	18.06	17.69	17.81	93400
2000-02-23	17.56	17.81	17.50	17.69	148400
2000-02-24	17.56	17.88	17.56	17.75	77800
2000-02-25	17.63	17.81	17.56	17.56	86700
2000-02-28	17.81	17.94	17.63	17.94	87700
2000-02-29	17.94	18.50	17.94	18.44	80800
2000-03-01	18.56	18.69	18.44	18.69	79900
2000-03-02	18.50	18.63	18.25	18.31	148100
2000-03-03	18.25	18.50	18.25	18.31	72700
2000-03-06	18.38	18.50	18.00	18.44	58800
2000-03-07	18.50	18.50	18.00	18.38	74600
2000-03-08	18.44	18.50	18.00	18.06	52400
2000-03-09	18.25	18.50	18.13	18.31	46700
2000-03-10	18.38	18.50	18.19	18.19	75800
2000-03-13	18.19	18.38	18.06	18.13	63400
2000-03-14	18.06	18.38	18.06	18.13	31900
2000-03-15	18.25	18.50	18.13	18.38	59100
2000-03-16	18.44	18.94	18.44	18.69	72400
2000-03-17	18.69	19.00	18.69	18.94	57200
2000-03-20	19.00	19.06	18.63	19.00	156900
2000-03-21	18.88	19.75	18.88	19.13	60200
2000-03-22	19.38	19.75	19.38	19.63	65300
2000-03-23	19.81	19.88	19.13	19.13	83200
2000-03-24	19.19	20.00	19.13	19.69	58800
2000-03-27	19.56	19.88	19.50	19.88	38000
2000-03-28	19.75	20.00	19.75	20.00	84400
2000-03-29	20.00	20.63	19.94	20.25	90300
2000-03-30	20.44	20.44	19.38	19.75	69800
2000-03-31	19.75	19.88	19.31	19.88	68400
2000-04-03	19.75	19.75	19.06	19.44	59300
2000-04-04	19.38	19.63	19.00	19.31	57600
2000-04-05	19.19	19.38	19.00	19.25	40800
2000-04-06	19.38	19.88	19.25	19.69	55300
2000-04-07	19.56	19.81	19.50	19.69	50500
2000-04-10	19.63	19.81	19.31	19.63	84600
2000-04-11	19.56	20.00	19.44	19.44	95000
2000-04-12	19.69	19.75	19.38	19.63	74700
2000-04-13	19.50	19.69	19.38	19.50	60800
2000-04-14	19.44	19.50	18.88	18.94	87400
2000-04-17	18.69	19.19	18.63	19.06	93100
2000-04-18	18.94	19.13	18.63	18.81	78700
2000-04-19	18.94	19.38	18.75	19.00	64800
2000-04-20	19.00	19.25	18.63	19.00	43600
2000-04-24	19.19	19.25	18.75	19.19	44100
2000-04-25	19.00	19.25	18.63	19.00	44900
2000-04-26	19.00	19.13	18.81	19.13	33700
2000-04-27	19.13	19.19	18.81	18.88	37900
2000-04-28	19.00	19.25	18.88	19.19	25600
2000-05-01	19.19	19.25	18.81	19.19	65900
2000-05-02	19.31	19.31	18.88	18.94	37800
2000-05-03	18.94	19.25	18.75	19.25	78400
2000-05-04	19.25	19.31	19.06	19.19	31400
2000-05-05	19.00	19.13	18.81	19.13	56200
2000-05-08	19.00	19.25	18.75	19.06	39700
2000-05-09	19.00	19.13	18.88	19.00	43000
2000-05-10	19.13	19.25	18.75	18.88	76600
2000-05-11	18.88	19.06	18.88	19.06	32200
2000-05-12	19.25	19.25	18.94	19.00	36100
2000-05-15	18.94	19.44	18.94	19.38	99700
2000-05-16	19.63	19.69	19.38	19.63	58500
2000-05-17	19.63	19.88	19.31	19.63	28500
2000-05-18	19.75	20.19	19.69	20.13	100000
2000-05-19	19.88	20.06	19.75	19.88	40600
2000-05-22	20.13	20.69	20.00	20.44	48600
2000-05-23	20.44	20.44	20.00	20.00	31800
2000-05-24	20.13	20.13	19.50	19.69	21800
2000-05-25	19.81	19.94	19.56	19.88	39800
2000-05-26	19.81	20.06	19.81	20.06	18800
2000-05-30	20.63	20.69	20.00	20.06	47100
2000-05-31	19.94	20.13	19.94	20.06	38700
2000-06-01	20.19	20.50	19.69	19.88	71700
2000-06-02	19.94	20.25	19.94	20.00	31200
2000-06-05	20.25	20.38	19.88	19.88	24900
2000-06-06	19.94	20.00	19.13	19.19	33400
2000-06-07	19.13	19.75	19.13	19.31	48600
2000-06-08	19.31	19.56	19.31	19.38	30600
2000-06-09	19.31	19.38	19.13	19.13	50000
2000-06-12	19.25	19.31	18.88	19.00	56300
2000-06-13	19.00	19.13	18.88	18.94	47200
2000-06-14	18.94	19.00	18.56	18.75	26600
2000-06-15	19.13	19.19	18.88	19.00	55300
2000-06-16	19.13	19.13	18.88	18.94	38100
2000-06-19	18.94	19.19	18.81	19.06	43100
2000-06-20	19.06	19.19	18.88	18.88	93600
2000-06-21	18.69	19.00	18.69	18.88	55700
2000-06-22	18.88	18.88	18.38	18.50	57700
2000-06-23	18.75	19.00	18.50	18.69	134200
2000-06-26	18.56	18.88	18.56	18.69	25400
2000-06-27	18.81	19.00	18.56	18.81	62000
2000-06-28	18.94	19.06	18.81	18.94	48900
2000-06-29	19.00	19.19	18.94	19.06	27800
2000-06-30	19.19	19.25	18.88	19.25	47300
2000-07-03	19.13	19.25	19.06	19.13	24500
2000-07-05	19.25	19.25	19.00	19.13	45700
2000-07-06	19.06	19.31	19.00	19.06	38600
2000-07-07	19.06	19.38	19.00	19.00	42500
2000-07-10	19.00	19.13	18.88	19.00	32900
2000-07-11	19.19	19.25	19.00	19.25	32400
2000-07-12	19.19	19.50	19.13	19.25	44100
2000-07-13	19.38	19.50	19.13	19.31	30900
2000-07-14	19.19	19.44	19.13	19.13	21400
2000-07-17	19.25	19.63	19.13	19.13	30400
2000-07-18	19.25	19.25	19.00	19.06	23600
2000-07-19	19.06	19.19	19.00	19.00	25900
2000-07-20	19.06	19.25	19.00	19.19	27700
2000-07-21	19.25	19.25	19.00	19.00	20500
2000-07-24	18.69	18.69	17.44	18.00	360100
2000-07-25	17.88	18.13	17.75	17.94	143300
2000-07-26	17.94	18.13	17.94	18.13	148700
2000-07-27	18.13	18.31	17.75	17.75	154600
2000-07-28	17.75	17.88	17.69	17.81	158000
2000-07-31	17.69	17.94	17.56	17.81	150200
2000-08-01	17.81	18.00	17.81	17.94	45800
2000-08-02	17.94	18.00	17.75	17.81	79700
2000-08-03	17.81	17.94	17.75	17.88	59300
2000-08-04	17.88	18.25	17.75	18.13	97300
2000-08-07	18.06	18.25	18.00	18.19	35000
2000-08-08	18.13	18.25	17.88	18.06	88000
2000-08-09	17.94	18.38	17.88	18.38	92600
2000-08-10	18.44	18.44	18.13	18.25	36700
2000-08-11	18.06	18.38	18.00	18.38	34800
2000-08-14	18.38	18.44	18.19	18.38	36300
2000-08-15	18.44	19.19	18.25	18.94	150100
2000-08-16	19.13	19.13	18.88	18.94	54400
2000-08-17	18.94	18.94	18.44	18.50	26100
2000-08-18	18.31	18.31	18.00	18.00	40600
2000-08-21	17.94	18.25	17.88	18.25	39800
2000-08-22	18.00	18.25	17.94	18.19	30300
2000-08-23	18.13	18.38	17.94	18.00	31500
2000-08-24	18.00	18.19	17.94	18.19	20500
2000-08-25	18.00	18.13	17.94	17.94	33200
2000-08-28	17.94	18.13	17.81	17.88	69000
2000-08-29	18.06	18.13	17.88	18.00	147300
2000-08-30	18.06	18.13	17.81	17.88	66000
2000-08-31	17.81	18.13	17.81	18.00	49300
2000-09-01	18.06	18.19	17.94	18.00	41100
2000-09-05	17.88	18.13	17.75	17.94	64300
2000-09-06	17.94	18.44	17.94	18.13	58200
2000-09-07	18.06	18.25	18.00	18.13	52600
2000-09-08	18.06	18.19	18.00	18.00	23700
2000-09-11	18.19	18.19	18.00	18.00	36300
2000-09-12	18.00	18.19	18.00	18.13	52500
2000-09-13	18.13	18.13	18.00	18.13	38400
2000-09-14	18.00	18.13	18.00	18.13	35000
2000-09-15	18.06	18.19	18.00	18.06	36700
2000-09-18	18.00	18.19	18.00	18.00	32700
2000-09-19	18.06	18.19	18.00	18.00	32400
2000-09-20	18.06	18.13	18.00	18.00	42100
2000-09-21	18.00	18.19	18.00	18.13	38000
2000-09-22	18.06	18.19	18.00	18.06	38000
2000-09-25	18.00	18.13	18.00	18.06	51800
2000-09-26	18.06	18.25	18.00	18.13	77800
2000-09-27	18.13	18.19	17.94	18.06	330000
2000-09-28	18.06	18.31	18.00	18.25	48600
2000-09-29	18.31	18.50	18.25	18.44	24700
2000-10-02	18.13	18.38	18.00	18.13	22500
2000-10-03	18.19	18.25	18.06	18.19	33200
2000-10-04	18.25	18.38	18.00	18.00	46900
2000-10-05	18.00	18.13	17.88	18.00	46100
2000-10-06	17.94	18.13	17.94	18.06	28600
2000-10-09	18.00	18.13	18.00	18.00	33200
2000-10-10	18.00	18.13	17.88	18.00	44900
2000-10-11	18.00	18.13	17.81	17.81	51300
2000-10-12	17.94	18.00	17.75	17.94	59500
2000-10-13	17.94	18.00	17.81	17.88	42900
2000-10-16	17.88	18.00	17.75	17.94	27400
2000-10-17	17.88	18.06	17.75	17.81	36200
2000-10-18	17.81	18.00	17.63	17.63	56700
2000-10-19	17.75	17.88	17.63	17.75	52500
2000-10-20	17.75	17.81	17.63	17.69	39900
2000-10-23	17.69	18.00	17.69	18.00	33700
2000-10-24	17.88	18.00	17.75	17.94	20000
2000-10-25	18.00	18.00	17.75	17.94	13000
2000-10-26	17.94	17.94	17.75	17.81	41100
2000-10-27	17.75	17.94	17.75	17.81	45700
2000-10-30	17.88	18.00	17.81	17.94	26600
2000-10-31	17.81	17.94	17.75	17.81	32400
2000-11-01	17.75	17.94	17.75	17.81	32200
2000-11-02	17.88	17.94	17.75	17.94	37700
2000-11-03	17.81	17.94	17.75	17.81	25400
2000-11-06	17.88	17.94	17.81	17.88	58400
2000-11-07	17.81	17.94	17.81	17.81	64400
2000-11-08	17.88	17.94	17.81	17.94	22600
2000-11-09	17.94	18.13	17.75	18.13	93400
2000-11-10	18.19	18.44	18.13	18.31	31100
2000-11-13	18.06	18.50	18.00	18.38	63700
2000-11-14	18.44	18.50	18.25	18.50	33500
2000-11-15	18.56	19.00	18.50	18.81	60600
2000-11-16	19.00	19.50	18.88	19.06	59500
2000-11-17	19.25	19.25	18.63	18.63	105800
2000-11-20	18.56	18.56	18.13	18.25	40500
2000-11-21	18.31	18.38	18.00	18.00	34900
2000-11-22	18.00	18.25	17.88	18.19	41800
2000-11-24	18.06	18.13	18.00	18.13	40100
2000-11-27	18.00	18.19	18.00	18.06	38100
2000-11-28	18.06	18.19	18.06	18.13	14400
2000-11-29	18.06	18.31	18.06	18.19	40400
2000-11-30	18.25	18.31	18.00	18.06	39200
2000-12-01	18.25	18.25	18.00	18.13	25300
2000-12-04	18.02	18.18	17.95	17.95	42500
2000-12-05	18.02	18.10	18.00	18.04	54500
2000-12-06	18.05	18.09	18.00	18.00	25900
2000-12-07	18.00	18.06	17.90	17.92	28300
2000-12-08	18.00	18.19	17.91	17.99	46000
2000-12-11	18.00	18.10	17.90	17.90	54500
2000-12-12	17.95	18.08	17.95	17.95	36600
2000-12-13	18.00	18.17	17.95	18.15	28100
2000-12-14	18.05	18.15	18.00	18.14	32500
2000-12-15	18.10	18.19	18.00	18.10	74700
2000-12-18	18.10	18.15	18.02	18.06	51400
2000-12-19	18.01	18.38	18.01	18.38	71300
2000-12-20	18.28	18.28	17.98	17.99	93500
2000-12-21	17.99	18.20	17.95	18.00	104300
2000-12-22	18.00	18.25	17.95	18.03	102500
2000-12-26	18.00	18.22	17.87	18.00	115600
2000-12-27	18.00	18.25	17.95	18.19	55700
2000-12-28	18.10	18.31	18.00	18.30	71200
2000-12-29	18.32	18.41	18.00	18.35	85600
2001-01-02	18.21	18.21	17.95	18.03	48300
2001-01-03	17.98	18.25	17.98	18.25	83100
2001-01-04	18.22	18.22	18.00	18.20	38100
2001-01-05	18.12	18.21	18.00	18.20	110900
2001-01-08	18.22	19.25	18.22	19.24	95800
2001-01-09	19.30	19.30	19.11	19.26	35600
2001-01-10	19.30	19.73	19.27	19.51	46000
2001-01-11	19.51	19.74	19.51	19.70	35700
2001-01-12	19.68	19.95	19.58	19.95	46700
2001-01-16	19.89	20.06	19.74	20.00	85200
2001-01-17	20.00	20.00	19.80	19.91	53600
2001-01-18	19.95	20.00	19.83	19.99	37000
2001-01-19	19.99	20.00	19.80	19.87	37600
2001-01-22	19.87	20.00	19.84	19.84	47400
2001-01-23	19.88	19.98	19.75	19.83	27500
2001-01-24	19.73	19.90	19.51	19.63	45800
2001-01-25	19.63	19.85	19.35	19.37	51200
2001-01-26	19.45	19.56	19.08	19.31	35100
2001-01-29	19.52	19.75	19.48	19.65	30100
2001-01-30	19.55	19.66	19.30	19.65	48400
2001-01-31	19.75	19.94	19.56	19.56	35800
2001-02-01	19.56	19.80	19.50	19.75	36800
2001-02-02	19.75	19.95	19.68	19.69	38500
2001-02-05	19.69	19.69	19.25	19.30	55500
2001-02-06	19.40	19.74	19.40	19.58	44100
2001-02-07	19.50	19.64	19.43	19.64	32000
2001-02-08	19.74	19.90	19.63	19.82	32500
2001-02-09	19.89	19.95	19.60	19.61	40000
2001-02-12	19.75	19.90	19.65	19.70	44900
2001-02-13	20.00	20.15	20.00	20.00	85300
2001-02-14	20.20	20.20	19.90	20.09	58200
2001-02-15	20.24	20.24	19.95	20.11	59100
2001-02-16	20.40	20.70	20.26	20.58	98700
2001-02-20	20.55	20.60	20.50	20.51	127400
2001-02-21	20.50	20.50	20.02	20.15	44200
2001-02-22	20.05	20.25	19.60	19.78	61200
2001-02-23	19.85	19.99	19.60	19.80	40900
2001-02-26	19.81	20.22	19.70	20.15	58600
2001-02-27	20.30	20.70	20.25	20.32	66200
2001-02-28	20.32	20.70	20.25	20.60	75500
2001-03-01	20.50	20.65	20.29	20.50	53700
2001-03-02	20.55	20.96	20.36	20.85	46500
2001-03-05	20.74	20.79	20.55	20.62	27200
2001-03-06	20.50	20.74	20.43	20.65	42900
2001-03-07	20.65	20.74	20.58	20.60	45500
2001-03-08	20.78	21.05	20.50	20.91	48400
2001-03-09	21.16	21.48	20.86	21.27	80000
2001-03-12	21.27	21.35	21.00	21.01	63600
2001-03-13	21.01	21.40	20.90	21.15	39300
2001-03-14	21.00	21.03	20.63	20.75	53300
2001-03-15	20.70	20.90	20.60	20.60	39300
2001-03-16	20.61	20.95	20.50	20.66	23800
2001-03-19	20.80	20.98	20.66	20.78	33300
2001-03-20	20.60	20.99	20.50	20.76	39000
2001-03-21	20.85	20.90	20.66	20.71	25200
2001-03-22	20.60	20.75	20.21	20.25	30900
2001-03-23	20.10	20.45	20.01	20.40	54700
2001-03-26	20.50	20.70	20.50	20.64	20900
2001-03-27	20.50	21.00	20.50	21.00	39900
2001-03-28	20.95	20.99	20.85	20.96	24200
2001-03-29	20.90	21.95	20.77	21.74	67900
2001-03-30	21.74	22.25	21.50	22.20	43600
2001-04-02	21.75	21.76	20.94	21.19	55300
2001-04-03	20.94	21.42	20.31	20.70	58900
2001-04-04	20.80	20.95	20.50	20.56	23500
2001-04-05	20.55	21.30	20.43	21.10	33900
2001-04-06	20.85	21.10	20.30	21.10	49700
2001-04-09	20.85	20.85	20.21	20.22	66500
2001-04-10	20.20	20.56	19.70	20.45	82900
2001-04-11	20.51	20.85	20.15	20.16	47900
2001-04-12	20.15	21.08	20.01	20.50	55400
2001-04-16	20.50	20.89	20.20	20.30	29800
2001-04-17	20.20	20.63	20.10	20.62	30200
2001-04-18	20.75	21.00	20.50	21.00	26600
2001-04-19	20.90	20.99	20.70	20.92	21000
2001-04-20	21.00	21.00	20.55	20.98	26300
2001-04-23	20.98	21.24	20.75	20.78	20900
2001-04-24	20.70	20.99	20.61	20.94	36800
2001-04-25	20.90	21.02	20.70	20.92	35100
2001-04-26	20.90	21.00	20.86	20.98	31500
2001-04-27	21.02	21.15	21.00	21.00	25600
2001-04-30	21.25	21.30	21.00	21.29	33600
2001-05-01	21.30	21.75	21.30	21.70	39100
2001-05-02	21.85	22.00	21.60	21.75	62400
2001-05-03	21.75	22.00	21.61	21.85	23300
2001-05-04	21.75	21.98	21.75	21.80	26400
2001-05-07	21.70	22.00	21.61	21.90	54300
2001-05-08	21.90	21.90	21.57	21.63	81600
2001-05-09	21.55	21.79	21.05	21.28	60900
2001-05-10	21.50	21.79	21.15	21.29	41500
2001-05-11	21.35	21.35	21.05	21.24	30800
2001-05-14	21.25	21.36	21.13	21.27	49100
2001-05-15	21.52	21.73	21.40	21.66	36800
2001-05-16	21.80	22.07	21.60	22.00	81100
2001-05-17	22.15	22.25	22.01	22.10	48800
2001-05-18	22.05	22.24	22.00	22.23	39800
2001-05-21	22.40	22.66	22.29	22.45	46200
2001-05-22	22.55	22.60	22.50	22.60	24200
2001-05-23	22.50	22.80	22.50	22.80	22000
2001-05-24	22.80	22.85	22.60	22.81	37900
2001-05-25	22.82	23.00	22.78	22.91	45000
2001-05-29	23.10	23.50	23.00	23.05	52100
2001-05-30	22.70	22.90	22.60	22.79	36600
2001-05-31	22.75	22.84	22.63	22.80	20700
2001-06-01	22.85	23.06	22.81	22.95	27300
2001-06-04	22.00	22.49	22.00	22.44	48200
2001-06-05	22.46	22.46	21.90	22.08	47900
2001-06-06	22.07	22.30	22.00	22.30	37100
2001-06-07	22.40	22.95	22.10	22.85	42100
2001-06-08	22.40	22.99	22.40	22.95	32300
2001-06-11	23.10	23.10	22.25	22.50	39600
2001-06-12	22.60	22.96	22.55	22.70	36800
2001-06-13	22.60	22.85	22.52	22.81	17200
2001-06-14	22.70	22.95	22.30	22.30	22300
2001-06-15	22.30	22.75	22.30	22.41	35400
2001-06-18	22.46	22.59	22.30	22.44	23700
2001-06-19	22.44	22.60	22.20	22.36	73600
2001-06-20	22.45	22.50	22.31	22.31	26200
2001-06-21	22.30	22.69	22.26	22.67	48100
2001-06-22	22.70	22.70	22.50	22.58	36900
2001-06-25	22.70	22.70	22.51	22.53	38400
2001-06-26	22.65	22.70	22.30	22.35	57700
2001-06-27	22.40	22.65	22.40	22.65	26900
2001-06-28	22.75	22.78	22.62	22.75	40200
2001-06-29	22.75	22.90	22.60	22.76	21600
2001-07-02	22.50	22.75	22.50	22.68	26100
2001-07-03	22.52	22.73	22.50	22.73	24500
2001-07-05	22.65	22.99	22.45	22.89	33600
2001-07-06	22.75	22.80	22.44	22.60	32400
2001-07-09	22.70	22.72	22.26	22.33	31900
2001-07-10	22.40	22.69	22.25	22.43	30000
2001-07-11	22.40	22.55	22.40	22.42	16300
2001-07-12	22.35	22.49	22.25	22.29	12700
2001-07-13	22.20	22.50	22.15	22.30	28700
2001-07-16	22.30	22.30	22.04	22.14	24700
2001-07-17	22.15	22.15	22.01	22.15	35700
2001-07-18	22.10	22.44	22.01	22.25	29400
2001-07-19	22.30	22.30	22.10	22.25	15100
2001-07-20	22.15	22.25	22.11	22.20	26300
2001-07-23	22.25	22.28	22.15	22.18	36000
2001-07-24	22.25	22.39	22.10	22.30	51000
2001-07-25	22.39	22.39	22.10	22.20	25100
2001-07-26	22.20	22.30	22.09	22.25	26700
2001-07-27	22.20	22.35	22.10	22.22	13100
2001-07-30	22.35	22.35	22.05	22.15	15300
2001-07-31	22.15	22.15	21.75	21.90	55800
2001-08-01	21.60	21.77	20.62	20.90	80300
2001-08-02	21.00	21.13	19.50	19.76	147700
2001-08-03	19.25	19.25	18.50	19.09	277500
2001-08-06	19.02	20.00	19.00	19.98	146900
2001-08-07	20.00	20.50	19.80	20.05	57400
2001-08-08	20.05	20.05	19.95	19.99	42800
2001-08-09	19.95	19.99	19.50	19.70	43700
2001-08-10	19.71	19.71	19.25	19.30	73100
2001-08-13	19.30	19.70	19.15	19.68	71200
2001-08-14	19.80	19.89	19.45	19.48	72800
2001-08-15	19.65	20.05	19.32	20.00	92200
2001-08-16	20.70	20.70	20.32	20.45	137700
2001-08-17	20.49	20.59	20.10	20.11	41600
2001-08-20	20.10	20.20	20.00	20.08	32700
2001-08-21	20.13	20.45	20.10	20.45	69100
2001-08-22	20.20	20.89	20.20	20.56	53600
2001-08-23	20.65	20.65	20.35	20.52	21900
2001-08-24	20.40	20.75	20.40	20.71	37300
2001-08-27	20.61	20.94	20.55	20.89	47700
2001-08-28	20.89	21.05	20.78	20.84	68200
2001-08-29	20.90	20.99	20.55	20.56	26500
2001-08-30	20.45	20.50	20.10	20.11	41600
2001-08-31	20.15	20.40	20.10	20.15	26600
2001-09-04	20.10	20.40	20.10	20.37	34500
2001-09-05	20.37	20.47	20.10	20.10	35400
2001-09-06	20.10	20.40	20.10	20.18	55900
2001-09-07	20.10	20.27	20.00	20.10	71300
2001-09-10	20.20	20.26	20.00	20.01	30300
2001-09-17	19.00	19.31	18.75	19.03	154500
2001-09-18	19.00	19.14	18.90	18.95	84400
2001-09-19	18.95	19.04	17.80	18.31	231800
2001-09-20	18.10	18.50	17.90	18.04	122900
2001-09-21	18.00	19.00	17.90	19.00	115100
2001-09-24	19.40	19.58	18.85	19.00	134300
2001-09-25	19.10	19.45	18.90	19.15	83300
2001-09-26	19.00	19.98	18.90	19.45	78900
2001-09-27	19.45	19.58	18.95	19.45	53100
2001-09-28	19.55	19.90	19.45	19.55	79000
2001-10-01	19.39	19.54	18.96	19.01	111700
2001-10-02	19.05	19.09	18.90	19.00	70300
2001-10-03	19.00	19.15	18.69	19.00	89600
2001-10-04	18.96	19.04	18.90	19.00	73500
2001-10-05	19.00	19.00	18.80	19.00	52300
2001-10-08	19.00	19.00	18.82	18.91	74100
2001-10-09	19.00	19.00	18.82	18.95	48400
2001-10-10	18.90	19.15	18.80	19.13	219100
2001-10-11	19.20	19.64	19.18	19.48	72800
2001-10-12	19.25	19.29	19.10	19.28	63400
2001-10-15	19.35	19.35	18.90	19.30	65600
2001-10-16	19.30	19.53	19.30	19.40	42100
2001-10-17	19.30	19.50	19.12	19.15	43000
2001-10-18	19.14	19.49	19.10	19.30	24800
2001-10-19	19.00	19.60	19.00	19.60	49900
2001-10-22	19.60	19.74	19.50	19.60	32300
2001-10-23	19.71	20.00	19.65	19.84	32500
2001-10-24	19.85	20.00	19.71	19.80	35400
2001-10-25	19.65	19.90	19.56	19.76	26600
2001-10-26	19.77	19.89	19.55	19.55	46200
2001-10-29	19.65	19.72	19.50	19.50	47300
2001-10-30	19.50	19.58	19.30	19.50	42700
2001-10-31	19.51	19.85	19.51	19.85	24700
2001-11-01	19.90	20.17	19.90	20.02	76200
2001-11-02	20.03	20.50	20.03	20.25	54100
2001-11-05	20.20	20.30	20.05	20.21	33800
2001-11-06	20.21	20.50	20.08	20.50	53800
2001-11-07	20.35	20.65	20.25	20.65	41400
2001-11-08	20.60	20.75	20.50	20.70	55700
2001-11-09	20.70	21.20	20.56	21.20	50000
2001-11-12	21.45	21.69	20.90	21.51	47600
2001-11-13	21.51	21.99	21.40	21.89	38700
2001-11-14	22.00	22.17	21.91	22.15	63400
2001-11-15	22.40	22.65	22.10	22.65	97600
2001-11-16	22.70	22.96	22.56	22.83	84000
2001-11-19	22.70	22.96	22.70	22.80	62600
2001-11-20	22.55	22.85	22.50	22.85	53800
2001-11-21	22.90	22.93	22.44	22.60	38500
2001-11-23	22.59	22.95	22.59	22.86	20900
2001-11-26	22.92	22.95	22.65	22.72	39900
2001-11-27	22.65	22.95	22.60	22.87	52900
2001-11-28	22.65	22.90	22.10	22.50	54300
2001-11-29	22.70	22.92	22.60	22.71	35100
2001-11-30	22.90	22.95	22.72	22.95	60400
2001-12-03	22.95	22.95	22.85	22.95	62300
2001-12-04	22.95	22.96	22.80	22.90	44700
2001-12-05	22.95	23.00	22.15	22.95	110200
2001-12-06	22.98	23.27	22.75	23.25	66500
2001-12-07	23.15	23.65	23.15	23.60	70000
2001-12-10	23.75	24.37	23.75	23.97	115700
2001-12-11	24.10	24.25	24.00	24.10	79600
2001-12-12	24.11	24.29	23.84	23.84	62800
2001-12-13	23.65	24.10	23.65	23.85	46000
2001-12-14	23.88	23.88	23.34	23.38	58100
2001-12-17	23.20	23.65	23.09	23.15	62000
2001-12-18	23.25	23.50	23.24	23.40	43900
2001-12-19	23.20	23.50	23.15	23.44	44300
2001-12-20	23.40	23.95	23.30	23.77	69200
2001-12-21	24.02	24.90	24.02	24.90	80600
2001-12-24	24.90	24.95	24.60	24.60	25800
2001-12-26	24.60	24.98	24.55	24.80	35500
2001-12-27	24.81	25.00	24.70	24.98	36900
2001-12-28	24.73	24.98	24.73	24.97	42600
2001-12-31	24.95	25.00	24.75	24.79	50100
2002-01-02	24.50	24.55	23.60	23.91	72700
2002-01-03	23.70	23.79	23.27	23.59	50400
2002-01-04	23.60	23.73	23.42	23.59	49900
2002-01-07	23.51	24.20	23.51	24.03	57000
2002-01-08	23.90	24.00	23.49	23.50	51200
2002-01-09	23.60	23.95	23.60	23.95	38500
2002-01-10	24.00	24.18	23.80	24.05	36000
2002-01-11	24.05	24.05	23.81	23.85	31100
2002-01-14	23.95	23.97	23.39	23.60	41600
2002-01-15	23.75	23.83	23.30	23.49	30100
2002-01-16	23.41	23.58	23.41	23.50	28300
2002-01-17	23.50	24.10	23.50	23.81	53400
2002-01-18	24.00	24.14	23.45	23.50	36200
2002-01-22	23.60	24.00	23.52	23.95	45600
2002-01-23	24.10	24.20	23.99	24.20	28200
2002-01-24	24.10	24.34	24.00	24.10	37700
2002-01-25	24.20	24.45	24.08	24.21	30900
2002-01-28	24.31	24.45	24.20	24.39	22800
2002-01-29	24.35	24.45	24.25	24.42	46900
2002-01-30	24.45	24.50	24.21	24.50	33200
2002-01-31	24.50	24.74	24.25	24.29	26600
2002-02-01	24.22	24.46	24.05	24.10	36300
2002-02-04	24.28	24.28	23.90	24.06	44100
2002-02-05	23.00	23.79	22.10	23.50	181700
2002-02-06	23.40	23.58	23.01	23.58	67100
2002-02-07	23.50	23.60	23.40	23.59	53400
2002-02-08	23.55	23.75	23.50	23.72	40400
2002-02-11	23.90	23.99	23.80	23.84	43500
2002-02-12	23.84	23.98	23.81	23.97	54400
2002-02-13	23.97	24.22	23.86	24.22	31400
2002-02-14	24.30	24.31	24.10	24.20	68700
2002-02-15	24.42	24.42	24.02	24.30	46400
2002-02-19	24.45	24.80	24.45	24.75	124800
2002-02-20	24.70	24.80	24.02	24.11	65200
2002-02-21	24.20	24.48	24.10	24.45	27700
2002-02-22	24.45	24.55	24.10	24.20	42800
2002-02-25	24.45	24.60	24.10	24.42	63900
2002-02-26	24.50	24.50	23.76	24.05	83000
2002-02-27	23.90	24.29	23.75	24.00	58600
2002-02-28	24.10	24.20	23.73	24.00	68700
2002-03-01	24.10	24.20	23.99	23.99	63800
2002-03-04	24.00	24.10	24.00	24.00	25800
2002-03-05	24.10	24.30	23.90	24.10	40500
2002-03-06	23.90	24.35	23.84	24.00	46000
2002-03-07	23.92	24.30	23.90	24.14	48400
2002-03-08	24.31	24.39	24.05	24.10	31300
2002-03-11	24.20	24.37	23.80	23.82	34400
2002-03-12	23.95	24.00	23.70	23.90	55800
2002-03-13	23.95	24.00	23.70	23.70	48000
2002-03-14	23.71	23.72	23.10	23.20	62300
2002-03-15	22.25	24.25	22.11	23.74	178600
2002-03-18	23.90	23.90	23.40	23.50	60900
2002-03-19	23.59	23.75	23.50	23.50	58000
2002-03-20	23.75	23.79	23.50	23.58	44200
2002-03-21	23.50	23.65	23.26	23.58	32600
2002-03-22	23.70	23.88	23.61	23.80	39700
2002-03-25	23.98	24.00	23.70	23.81	57300
2002-03-26	23.90	23.90	23.42	23.50	67500
2002-03-27	23.60	23.80	23.05	23.42	47200
2002-03-28	23.60	24.00	23.60	23.77	53900
2002-04-01	22.90	23.30	22.80	23.08	48900
2002-04-02	23.01	24.24	23.01	23.45	118100
2002-04-03	23.58	23.58	22.95	23.02	49000
2002-04-04	23.15	23.55	22.80	23.55	48900
2002-04-05	23.40	23.55	22.95	22.95	57300
2002-04-08	22.92	23.15	22.60	23.10	83600
2002-04-09	23.00	23.49	22.85	23.35	40000
2002-04-10	23.25	23.85	23.05	23.80	48500
2002-04-11	23.57	23.73	23.23	23.45	31400
2002-04-12	23.35	23.68	23.25	23.31	37800
2002-04-15	23.40	23.73	23.25	23.56	42600
2002-04-16	23.50	23.99	23.50	23.59	36800
2002-04-17	23.45	23.75	23.35	23.45	35100
2002-04-18	23.55	23.60	23.36	23.36	23100
2002-04-19	23.30	23.54	23.30	23.30	38900
2002-04-22	23.05	23.38	23.01	23.38	72200
2002-04-23	23.25	23.40	23.00	23.39	44800
2002-04-24	23.39	23.39	22.91	23.11	50400
2002-04-25	23.25	23.54	22.95	23.28	40300
2002-04-26	23.15	23.49	23.10	23.35	24700
2002-04-29	23.20	23.40	22.90	23.03	34900
2002-04-30	23.15	23.30	22.95	23.25	32300
2002-05-01	23.15	23.40	23.01	23.40	28100
2002-05-02	23.45	23.69	23.41	23.65	32900
2002-05-03	23.42	23.80	23.42	23.62	31900
2002-05-06	23.40	23.62	23.10	23.15	37300
2002-05-07	23.20	23.38	22.91	22.92	44200
2002-05-08	23.30	23.80	23.15	23.15	48300
2002-05-09	23.15	23.50	23.05	23.36	26500
2002-05-10	23.61	23.65	23.40	23.42	31100
2002-05-13	23.40	23.45	23.15	23.25	36200
2002-05-14	23.31	23.74	23.28	23.64	44700
2002-05-15	23.80	24.00	23.65	23.98	77600
2002-05-16	24.18	24.50	23.80	24.40	111700
2002-05-17	24.15	24.30	24.11	24.22	52100
2002-05-20	24.30	24.40	23.41	23.70	45500
2002-05-21	23.80	24.00	23.30	23.41	26500
2002-05-22	23.25	23.75	23.20	23.41	66600
2002-05-23	23.20	23.70	23.15	23.30	49200
2002-05-24	23.45	23.74	23.31	23.55	38200
2002-05-28	23.70	23.70	23.25	23.44	34900
2002-05-29	23.40	23.80	23.33	23.33	50000
2002-05-30	23.33	23.48	22.96	23.30	53200
2002-05-31	23.20	23.55	23.09	23.28	43300
2002-06-03	23.28	23.35	23.00	23.20	44400
2002-06-04	23.05	23.50	22.90	22.99	48200
2002-06-05	22.90	23.25	22.90	23.06	37000
2002-06-06	23.20	23.55	23.10	23.50	66600
2002-06-07	23.55	23.55	23.00	23.00	51800
2002-06-10	23.20	23.64	23.20	23.45	46600
2002-06-11	23.67	23.67	23.00	23.51	88600
2002-06-12	23.70	23.70	23.25	23.29	36200
2002-06-13	23.10	23.51	23.10	23.35	25300
2002-06-14	23.35	23.39	23.00	23.04	72000
2002-06-17	23.05	23.50	23.00	23.45	40800
2002-06-18	23.50	23.79	23.25	23.36	45100
2002-06-19	23.30	23.49	23.00	23.00	43900
2002-06-20	22.97	23.30	22.97	23.15	47400
2002-06-21	23.15	23.60	23.08	23.52	49300
2002-06-24	23.65	23.65	23.04	23.20	93500
2002-06-25	23.10	23.24	23.00	23.05	52800
2002-06-26	22.90	23.00	22.63	23.00	55800
2002-06-27	23.23	23.29	22.91	22.99	42100
2002-06-28	23.02	23.76	23.00	23.76	77500
2002-07-01	23.27	23.65	22.80	22.90	65100
2002-07-02	23.00	23.15	22.59	22.70	57800
2002-07-03	22.51	22.52	22.19	22.49	67900
2002-07-05	22.50	23.00	22.35	22.71	24000
2002-07-08	22.71	22.89	22.40	22.79	34200
2002-07-09	22.79	23.03	22.52	22.87	30500
2002-07-10	22.90	23.09	22.20	22.51	49800
2002-07-11	22.48	22.50	21.20	21.46	125700
2002-07-12	21.46	22.10	21.46	21.87	52200
2002-07-15	21.85	22.06	20.90	21.21	81600
2002-07-16	21.25	21.60	21.05	21.41	63600
2002-07-17	21.50	22.02	21.50	21.65	72700
2002-07-18	21.69	21.76	21.30	21.57	52900
2002-07-19	21.60	21.65	20.40	20.83	125200
2002-07-22	20.50	21.00	19.75	20.44	144800
2002-07-23	20.44	20.95	20.20	20.30	94100
2002-07-24	20.05	21.00	19.59	20.81	131800
2002-07-25	21.04	21.75	20.75	21.53	118100
2002-07-26	21.50	21.97	21.50	21.65	52800
2002-07-29	21.90	23.49	21.70	22.86	77700
2002-07-30	22.99	23.00	22.25	22.74	45300
2002-07-31	22.75	22.99	22.50	22.85	25500
2002-08-01	22.85	23.20	22.53	23.00	37500
2002-08-02	22.88	22.89	21.97	22.19	45900
2002-08-05	22.19	22.25	21.63	21.64	44200
2002-08-06	21.64	22.20	21.64	22.03	50100
2002-08-07	22.45	23.00	22.00	22.76	42200
2002-08-08	22.80	22.80	22.25	22.60	52900
2002-08-09	22.35	23.40	22.35	23.10	58000
2002-08-12	23.25	23.40	22.96	23.36	71700
2002-08-13	22.10	22.69	21.30	22.55	435000
2002-08-14	22.55	22.98	21.99	22.98	121000
2002-08-15	23.51	23.80	22.95	23.70	152900
2002-08-16	23.85	23.99	23.50	23.91	139400
2002-08-19	23.75	24.00	23.75	23.91	83200
2002-08-20	23.60	23.86	23.36	23.86	40900
2002-08-21	23.66	23.95	23.50	23.95	39000
2002-08-22	23.95	24.00	23.55	23.90	31100
2002-08-23	23.90	23.90	23.42	23.65	23600
2002-08-26	23.65	23.85	23.31	23.79	33200
2002-08-27	23.79	24.25	23.50	23.85	109400
2002-08-28	23.70	23.93	23.70	23.85	32900
2002-08-29	23.40	23.40	22.37	23.08	141000
2002-08-30	23.08	23.44	22.90	23.35	48000
2002-09-03	23.35	23.35	22.88	22.95	56600
2002-09-04	22.85	23.40	22.75	23.29	41200
2002-09-05	22.85	23.30	22.85	23.11	18600
2002-09-06	23.20	23.50	22.91	23.45	30800
2002-09-09	23.35	23.50	23.14	23.49	39800
2002-09-10	23.34	23.69	23.30	23.69	33900
2002-09-11	23.87	23.95	23.73	23.93	27600
2002-09-12	23.93	23.93	23.10	23.25	34800
2002-09-13	23.50	23.94	23.35	23.89	37100
2002-09-16	23.85	24.00	23.85	23.99	41300
2002-09-17	23.80	24.04	23.80	23.89	35400
2002-09-18	24.00	24.00	23.50	23.75	30300
2002-09-19	23.70	23.88	23.42	23.50	25000
2002-09-20	23.50	23.90	23.50	23.75	23800
2002-09-23	23.55	23.56	23.26	23.47	106900
2002-09-24	23.20	23.49	23.00	23.39	49100
2002-09-25	23.30	23.50	23.15	23.50	54900
2002-09-26	23.50	23.54	23.31	23.53	41700
2002-09-27	23.65	23.85	23.65	23.80	126600
2002-09-30	23.70	23.75	23.30	23.38	59800
2002-10-01	23.00	23.04	22.58	22.86	70500
2002-10-02	22.70	22.75	22.52	22.65	50900
2002-10-03	22.70	22.70	22.25	22.35	45200
2002-10-04	22.40	22.40	21.58	21.60	89200
2002-10-07	21.50	21.55	20.80	20.97	75100
2002-10-08	21.10	21.10	20.75	20.85	90000
2002-10-09	20.90	20.90	20.20	20.40	104500
2002-10-10	20.60	20.60	20.01	20.30	76500
2002-10-11	20.30	21.20	20.30	21.09	49900
2002-10-14	21.09	21.10	20.80	21.10	50800
2002-10-15	21.20	22.35	21.20	22.02	67400
2002-10-16	22.12	22.28	21.85	22.06	52500
2002-10-17	22.16	22.65	22.11	22.16	39800
2002-10-18	22.16	22.45	21.92	22.45	29200
2002-10-21	22.42	22.51	22.10	22.51	34600
2002-10-22	22.76	22.76	22.45	22.65	27800
2002-10-23	22.55	23.00	22.51	22.90	41000
2002-10-24	22.85	23.35	22.80	22.90	33300
2002-10-25	22.90	23.15	22.70	23.02	28200
2002-10-28	23.10	23.19	22.70	22.70	24900
2002-10-29	22.70	22.78	22.60	22.70	20400
2002-10-30	22.65	23.10	22.65	22.97	37700
2002-10-31	22.90	23.10	22.81	22.95	25600
2002-11-01	22.80	22.90	22.75	22.80	36100
2002-11-04	22.80	22.94	22.60	22.65	66500
2002-11-05	22.55	22.94	22.51	22.90	70300
2002-11-06	22.70	23.00	22.51	22.98	44800
2002-11-07	23.00	23.10	22.56	22.65	41700
2002-11-08	22.60	22.90	22.52	22.60	48600
2002-11-11	22.65	23.09	22.60	22.75	37900
2002-11-12	22.90	23.14	22.66	22.90	53800
2002-11-13	23.00	23.08	22.65	22.70	82200
2002-11-14	22.95	22.95	22.66	22.80	81900
2002-11-15	22.80	23.00	22.50	23.00	101000
2002-11-18	23.25	23.64	23.05	23.64	113900
2002-11-19	23.61	23.75	23.56	23.73	85500
2002-11-20	23.60	23.74	23.35	23.43	40600
2002-11-21	23.35	23.75	23.35	23.59	49400
2002-11-22	23.55	23.75	23.45	23.65	35100
2002-11-25	23.73	23.75	23.60	23.74	76500
2002-11-26	23.60	23.75	23.50	23.55	49800
2002-11-27	23.55	23.65	23.20	23.59	89600
2002-11-29	23.60	23.60	23.21	23.49	17900
2002-12-02	23.49	23.57	22.76	22.99	80100
2002-12-03	22.94	22.99	22.75	22.98	59800
2002-12-04	22.95	23.21	22.82	23.07	54500
2002-12-05	23.10	23.28	22.70	22.99	136500
2002-12-06	23.00	23.32	22.93	23.19	35900
2002-12-09	23.30	23.35	23.01	23.10	24800
2002-12-10	23.10	23.50	23.00	23.45	43700
2002-12-11	23.40	23.60	23.30	23.54	35900
2002-12-12	23.59	23.60	23.35	23.56	25500
2002-12-13	23.58	23.60	23.30	23.51	31000
2002-12-16	23.58	23.60	23.42	23.50	70900
2002-12-17	23.40	23.45	23.15	23.25	40000
2002-12-18	23.13	23.30	23.01	23.30	35600
2002-12-19	23.30	23.48	23.07	23.35	53900
2002-12-20	23.30	23.40	23.16	23.21	54600
2002-12-23	23.10	23.54	23.07	23.34	81400
2002-12-24	23.38	23.40	23.24	23.35	33800
2002-12-26	23.38	23.49	23.30	23.49	31800
2002-12-27	23.24	23.44	23.20	23.34	51800
2002-12-30	23.30	23.33	23.00	23.25	76700
2002-12-31	23.50	23.60	23.35	23.60	50100
2003-01-02	23.30	23.60	23.23	23.50	59100
2003-01-03	23.50	23.64	23.31	23.50	30900
2003-01-06	23.58	23.70	23.51	23.70	99700
2003-01-07	23.85	23.89	23.65	23.78	67400
2003-01-08	23.70	23.75	23.50	23.53	40100
2003-01-09	23.55	23.60	23.30	23.30	57400
2003-01-10	23.40	23.48	23.00	23.40	111600
2003-01-13	23.55	23.60	23.40	23.59	50900
2003-01-14	23.55	23.70	23.30	23.60	70500
2003-01-15	23.65	23.78	23.50	23.65	50300
2003-01-16	23.65	23.65	23.35	23.35	70500
2003-01-17	23.42	23.54	22.80	23.05	83100
2003-01-21	23.20	23.35	23.06	23.23	59500
2003-01-22	23.34	23.34	23.15	23.28	62700
2003-01-23	23.28	23.46	23.27	23.45	55000
2003-01-24	23.55	23.55	23.40	23.45	52300
2003-01-27	23.45	23.55	22.99	22.99	64400
2003-01-28	23.05	23.08	22.76	22.90	126200
2003-01-29	22.85	22.95	22.74	22.74	82900
2003-01-30	22.75	22.80	22.66	22.75	51500
2003-01-31	22.80	22.94	22.65	22.80	29100
2003-02-03	22.90	23.22	22.86	23.19	48200
2003-02-04	23.10	23.10	22.80	23.00	48400
2003-02-05	23.25	23.35	23.02	23.08	40900
2003-02-06	23.08	23.10	22.95	22.98	36900
2003-02-07	23.03	23.30	22.97	23.00	41100
2003-02-10	23.10	23.70	23.05	23.69	58800
2003-02-11	23.99	23.99	23.55	23.71	44000
2003-02-12	23.68	23.83	23.50	23.51	36600
2003-02-13	23.55	23.70	23.26	23.40	45500
2003-02-14	23.65	23.65	23.45	23.50	115700
2003-02-18	23.85	23.98	23.61	23.98	94400
2003-02-19	23.88	23.95	23.50	23.87	61800
2003-02-20	23.80	24.08	23.70	24.08	36900
2003-02-21	23.98	24.09	23.83	24.04	50300
2003-02-24	23.98	24.10	23.70	23.80	66300
2003-02-25	23.85	23.95	23.65	23.95	77800
2003-02-26	23.95	24.05	23.81	23.97	33000
2003-02-27	23.98	24.05	23.83	23.90	64000
2003-02-28	23.85	24.08	23.83	23.90	48000
2003-03-03	23.95	24.00	23.60	23.75	61900
2003-03-04	23.76	23.80	23.51	23.58	44100
2003-03-05	23.38	23.70	23.38	23.50	37600
2003-03-06	23.50	23.68	23.36	23.57	36000
2003-03-07	23.50	23.65	23.45	23.60	51200
2003-03-10	23.55	23.79	23.55	23.65	66800
2003-03-11	23.60	23.78	23.50	23.50	75900
2003-03-12	23.50	23.65	23.35	23.47	54900
2003-03-13	23.60	23.75	23.58	23.75	57100
2003-03-14	23.79	23.94	23.77	23.89	46700
2003-03-17	23.80	24.10	23.80	24.10	96800
2003-03-18	24.20	24.21	24.00	24.10	52900
2003-03-19	24.15	24.19	23.95	24.18	70500
2003-03-20	24.15	24.74	24.01	24.58	70900
2003-03-21	24.23	25.07	24.23	24.90	112600
2003-03-24	25.00	25.15	24.90	25.08	92400
2003-03-25	25.15	25.65	25.07	25.50	90000
2003-03-26	25.50	25.65	25.15	25.35	90000
2003-03-27	25.40	25.40	25.00	25.22	56200
2003-03-28	25.30	25.30	25.03	25.14	70300
2003-03-31	25.20	25.20	24.91	24.96	80500
2003-04-01	24.58	24.69	24.45	24.50	160600
2003-04-02	24.50	24.87	24.42	24.85	125100
2003-04-03	25.00	25.20	24.64	25.20	64100
2003-04-04	25.15	25.16	24.89	25.01	66900
2003-04-07	25.00	25.30	24.85	25.01	80900
2003-04-08	25.00	25.02	24.66	24.66	64200
2003-04-09	24.70	25.00	24.66	25.00	58800
2003-04-10	25.01	25.16	24.70	24.74	58300
2003-04-11	24.75	25.06	24.69	25.03	33800
2003-04-14	25.01	25.24	25.00	25.03	68200
2003-04-15	25.04	25.28	24.96	25.28	65500
2003-04-16	25.28	25.55	25.26	25.28	55300
2003-04-17	25.33	25.50	25.26	25.40	29800
2003-04-21	25.60	25.64	25.49	25.52	49200
2003-04-22	25.52	25.70	25.48	25.70	42000
2003-04-23	25.70	25.71	25.39	25.69	60200
2003-04-24	25.59	25.75	25.38	25.45	59500
2003-04-25	25.52	25.70	25.28	25.32	55200
2003-04-28	25.50	25.55	25.25	25.25	74800
2003-04-29	25.40	25.70	25.35	25.67	60200
2003-04-30	25.85	26.00	25.60	25.98	71100
2003-05-01	26.00	26.25	25.60	26.04	61000
2003-05-02	26.26	26.85	25.87	26.68	98700
2003-05-05	26.75	26.75	25.92	25.96	70200
2003-05-06	25.80	26.50	25.80	26.18	84400
2003-05-07	26.17	26.45	26.10	26.37	67000
2003-05-08	26.26	26.28	25.90	25.95	49500
2003-05-09	26.10	26.25	26.01	26.25	33200
2003-05-12	26.50	26.51	26.30	26.45	52800
2003-05-13	26.45	26.50	26.22	26.43	50700
2003-05-14	26.58	26.62	26.31	26.50	44100
2003-05-15	26.72	26.85	26.60	26.80	155200
2003-05-16	27.00	27.30	26.92	27.10	90000
2003-05-19	27.20	27.20	26.94	26.96	54100
2003-05-20	27.06	27.25	26.50	26.50	70100
2003-05-21	26.50	26.75	26.34	26.54	60100
2003-05-22	26.70	26.70	26.35	26.41	88700
2003-05-23	26.51	27.25	26.51	27.20	105200
2003-05-27	27.40	27.80	27.30	27.65	114700
2003-05-28	27.66	28.05	27.66	27.80	73300
2003-05-29	28.00	28.20	27.25	27.27	89200
2003-05-30	27.35	27.55	27.27	27.33	55100
2003-06-02	27.40	27.60	27.05	27.46	80600
2003-06-03	27.71	28.49	27.41	28.43	127600
2003-06-04	28.43	28.50	27.57	27.62	113300
2003-06-05	27.42	28.34	27.18	28.34	121700
2003-06-06	28.59	28.59	27.15	27.50	155200
2003-06-09	27.50	28.00	27.33	27.95	102100
2003-06-10	28.28	28.30	27.75	27.87	65600
2003-06-11	27.70	27.95	27.64	27.87	45500
2003-06-12	27.66	27.91	27.60	27.87	88900
2003-06-13	27.88	27.92	27.60	27.82	52900
2003-06-16	27.90	28.00	27.76	28.00	41400
2003-06-17	28.00	28.33	27.95	28.33	63100
2003-06-18	28.40	28.45	27.90	28.05	39400
2003-06-19	28.30	28.35	27.60	27.71	49500
2003-06-20	27.61	28.20	27.61	28.01	50100
2003-06-23	28.05	28.20	27.67	27.76	55200
2003-06-24	27.80	27.99	27.45	27.99	100900
2003-06-25	27.99	28.19	27.82	27.95	54600
2003-06-26	27.95	28.00	27.89	28.00	55700
2003-06-27	28.00	28.02	27.80	28.00	59800
2003-06-30	28.00	28.00	27.90	28.00	111800
2003-07-01	27.31	27.45	27.25	27.39	57800
2003-07-02	27.39	27.50	26.70	27.50	83700
2003-07-03	27.65	27.65	27.10	27.55	38700
2003-07-07	27.60	27.84	27.59	27.80	59900
2003-07-08	27.78	27.99	27.70	27.95	55100
2003-07-09	27.95	28.00	27.50	27.55	63900
2003-07-10	27.60	27.60	27.14	27.17	74000
2003-07-11	27.12	27.45	26.75	26.90	72500
2003-07-14	27.15	27.20	26.83	27.11	53000
2003-07-15	27.20	27.60	26.95	26.95	54000
2003-07-16	27.05	27.05	26.86	27.04	27700
2003-07-17	27.00	27.25	26.86	27.25	66900
2003-07-18	27.20	27.29	26.72	26.92	55600
2003-07-21	26.77	26.78	26.35	26.62	64800
2003-07-22	26.42	26.66	26.30	26.66	53700
2003-07-23	26.43	26.43	26.02	26.25	73800
2003-07-24	26.25	26.69	26.17	26.42	50300
2003-07-25	26.60	26.70	26.50	26.60	30700
2003-07-28	26.70	26.80	26.15	26.25	38400
2003-07-29	26.18	26.85	26.07	26.84	55100
2003-07-30	26.95	27.00	26.55	26.80	38700
2003-07-31	26.75	27.00	26.49	26.97	81000
2003-08-01	26.62	26.94	26.60	26.80	77600
2003-08-04	26.60	26.61	26.20	26.21	194300
2003-08-05	26.21	26.48	25.00	25.10	215700
2003-08-06	24.85	25.10	24.28	24.65	282500
2003-08-07	24.80	24.96	24.75	24.83	89700
2003-08-08	24.98	25.00	24.34	24.94	88000
2003-08-11	24.98	25.32	24.88	25.20	65800
2003-08-12	25.55	26.23	25.55	26.17	90000
2003-08-13	25.50	26.25	25.45	26.20	73700
2003-08-14	26.20	26.71	26.10	26.45	73400
2003-08-15	26.85	27.00	26.50	26.89	45900
2003-08-18	27.25	27.39	26.90	27.06	145200
2003-08-19	26.96	27.10	26.78	26.79	28300
2003-08-20	26.83	27.92	26.83	27.76	89800
2003-08-21	27.60	27.68	27.11	27.14	46900
2003-08-22	27.44	27.44	27.00	27.28	67900
2003-08-25	27.25	27.40	27.05	27.15	47500
2003-08-26	27.27	27.45	27.10	27.23	51800
2003-08-27	27.13	27.50	27.13	27.35	36600
2003-08-28	27.30	27.58	27.30	27.50	43300
2003-08-29	27.57	27.90	27.45	27.71	43000
2003-09-02	27.71	27.94	27.36	27.75	45400
2003-09-03	27.50	27.89	27.46	27.77	97300
2003-09-04	27.60	27.90	27.60	27.87	58600
2003-09-05	27.90	27.95	27.60	27.80	66800
2003-09-08	27.80	27.93	27.65	27.82	42900
2003-09-09	27.95	28.00	27.85	27.99	63000
2003-09-10	28.06	28.06	27.60	27.72	49200
2003-09-11	27.72	28.05	27.72	28.00	68700
2003-09-12	28.10	28.15	27.68	27.90	72400
2003-09-15	27.95	28.10	27.90	28.00	41500
2003-09-16	27.95	28.19	27.91	28.06	78100
2003-09-17	28.02	28.24	27.95	28.10	57100
2003-09-18	28.00	28.18	28.00	28.06	45200
2003-09-19	28.03	28.09	27.96	27.96	33400
2003-09-22	27.50	27.68	27.40	27.64	75700
2003-09-23	27.64	28.17	27.40	28.16	90500
2003-09-24	28.16	28.16	27.90	27.94	24700
2003-09-25	28.00	28.15	27.95	28.10	28500
2003-09-26	28.20	28.20	27.45	27.60	35100
2003-09-29	27.70	28.20	27.60	27.89	54400
2003-09-30	27.85	28.15	27.79	28.00	47300
2003-10-01	27.50	27.75	27.42	27.54	52600
2003-10-02	27.50	27.96	27.40	27.96	58900
2003-10-03	28.00	28.00	27.68	27.68	33600
2003-10-06	27.67	27.85	27.60	27.76	17900
2003-10-07	27.80	27.87	27.45	27.84	43500
2003-10-08	27.80	27.98	27.68	27.94	24500
2003-10-09	27.94	27.98	27.77	27.94	27900
2003-10-10	27.85	28.08	27.85	28.00	46900
2003-10-13	28.00	28.15	27.90	27.95	26400
2003-10-14	27.82	28.10	27.77	28.05	26500
2003-10-15	27.90	28.10	27.80	27.90	33100
2003-10-16	27.85	28.10	27.85	28.01	26800
2003-10-17	28.15	28.15	28.00	28.15	18000
2003-10-20	28.15	28.15	27.80	27.81	27000
2003-10-21	27.90	28.20	27.90	28.15	36300
2003-10-22	28.10	28.15	27.92	28.00	25400
2003-10-23	27.90	28.00	27.78	27.85	21400
2003-10-24	27.94	28.05	27.85	27.93	16500
2003-10-27	27.95	28.05	27.81	28.05	22300
2003-10-28	28.10	28.19	28.05	28.19	112700
2003-10-29	28.23	28.39	28.07	28.39	43100
2003-10-30	28.29	28.59	28.29	28.55	50700
2003-10-31	28.55	28.55	28.29	28.42	22600
2003-11-03	28.30	28.60	28.21	28.60	55700
2003-11-04	28.60	28.60	28.28	28.39	74600
2003-11-05	28.45	28.45	28.10	28.15	85700
2003-11-06	28.14	28.45	28.14	28.45	45500
2003-11-07	28.59	29.19	28.54	29.19	87900
2003-11-10	29.19	29.89	28.95	29.58	56300
2003-11-11	29.65	29.89	29.65	29.72	69800
2003-11-12	29.88	29.90	29.80	29.86	78200
2003-11-13	29.86	29.87	29.55	29.70	64000
2003-11-14	29.82	29.85	29.60	29.85	51600
2003-11-17	29.85	29.85	29.62	29.85	117500
2003-11-18	29.85	29.85	29.70	29.81	64600
2003-11-19	29.85	29.85	29.55	29.62	40300
2003-11-20	29.70	29.85	29.61	29.85	46600
2003-11-21	29.85	29.85	29.70	29.76	29000
2003-11-24	29.85	29.89	29.69	29.81	52200
2003-11-25	29.71	29.90	29.70	29.75	55300
2003-11-26	29.75	29.90	29.70	29.81	69000
2003-11-28	29.81	29.89	29.76	29.80	26600
2003-12-01	29.90	30.19	29.81	30.05	65200
2003-12-02	30.00	30.70	29.91	30.55	52100
2003-12-03	30.60	30.60	30.16	30.16	66300
2003-12-04	30.11	30.19	29.70	29.73	122400
2003-12-05	29.23	30.13	29.23	30.01	63600
2003-12-08	30.01	30.28	29.98	30.28	100100
2003-12-09	30.28	30.35	30.10	30.33	56500
2003-12-10	30.34	30.40	29.81	29.93	36800
2003-12-11	29.99	30.20	29.75	30.20	28700
2003-12-12	30.35	30.39	30.01	30.39	36000
2003-12-15	30.44	30.75	29.71	29.71	81000
2003-12-16	29.85	30.50	29.85	30.47	62700
2003-12-17	30.50	30.97	30.50	30.75	38900
2003-12-18	31.00	31.00	30.55	30.69	33500
2003-12-19	30.80	31.05	30.68	31.03	30700
2003-12-22	31.55	31.55	30.92	30.93	55600
2003-12-23	30.93	30.99	30.70	30.79	34400
2003-12-24	30.79	30.89	30.40	30.68	23600
2003-12-26	30.60	30.75	30.57	30.58	20100
2003-12-29	30.65	30.98	30.58	30.68	59200
2003-12-30	30.50	30.90	30.50	30.90	50700
2003-12-31	30.80	30.98	30.55	30.75	64900
2004-01-02	30.75	30.75	30.21	30.27	57200
2004-01-05	30.47	30.80	30.47	30.72	57500
2004-01-06	30.97	31.00	30.80	31.00	81300
2004-01-07	30.90	30.90	30.75	30.84	46400
2004-01-08	31.00	31.00	30.54	30.65	54800
2004-01-09	30.90	30.91	30.62	30.80	43400
2004-01-12	30.95	30.98	30.28	30.50	48500
2004-01-13	30.50	30.59	30.20	30.30	44800
2004-01-14	30.45	30.73	30.37	30.70	48100
2004-01-15	30.85	30.85	30.56	30.76	42200
2004-01-16	30.80	30.97	30.65	30.90	45700
2004-01-20	31.00	31.15	30.92	31.09	49900
2004-01-21	31.17	31.21	30.75	30.86	37300
2004-01-22	31.00	31.34	30.85	31.27	52700
2004-01-23	31.40	31.50	31.05	31.35	50200
2004-01-26	31.50	31.80	31.32	31.64	39900
2004-01-27	31.75	31.88	31.25	31.74	35700
2004-01-28	31.70	31.82	31.52	31.60	29500
2004-01-29	31.75	31.80	31.15	31.35	31300
2004-01-30	31.25	31.39	31.08	31.20	26800
2004-02-02	31.05	31.19	31.00	31.01	37100
2004-02-03	31.00	31.35	30.78	31.16	36400
2004-02-04	31.26	31.50	31.00	31.40	29900
2004-02-05	31.60	31.80	31.47	31.56	23900
2004-02-06	31.46	31.60	31.37	31.46	56600
2004-02-09	31.61	31.89	31.45	31.86	30200
2004-02-10	31.86	31.90	31.41	31.59	31600
2004-02-11	31.95	31.99	31.88	31.95	50200
2004-02-12	31.65	32.02	31.65	32.02	35400
2004-02-13	31.96	32.22	31.86	32.18	30100
2004-02-17	33.00	33.88	32.70	33.80	129600
2004-02-18	34.00	34.00	33.16	33.43	81700
2004-02-19	33.43	33.74	33.40	33.64	39500
2004-02-20	33.84	33.95	33.10	33.28	53700
2004-02-23	33.53	33.55	33.20	33.48	32900
2004-02-24	33.40	34.18	33.01	34.00	58000
2004-02-25	33.85	34.43	33.85	34.43	40700
2004-02-26	34.45	34.45	34.18	34.35	115800
2004-02-27	34.50	34.50	34.10	34.36	44800
2004-03-01	34.20	34.40	34.01	34.39	43200
2004-03-02	34.29	34.70	34.26	34.60	40200
2004-03-03	34.55	34.75	34.44	34.61	50700
2004-03-04	34.76	34.96	34.57	34.93	37900
2004-03-05	34.98	34.99	34.57	34.76	74200
2004-03-08	34.41	34.50	34.15	34.50	46200
2004-03-09	34.40	34.75	34.36	34.75	32400
2004-03-10	35.00	36.01	34.91	35.71	203200
2004-03-11	35.71	35.71	34.76	34.77	70100
2004-03-12	34.55	34.77	34.01	34.43	64800
2004-03-15	34.53	35.50	34.45	35.16	70000
2004-03-16	35.51	35.75	34.62	34.90	60600
2004-03-17	34.75	35.25	34.70	35.10	68900
2004-03-18	35.11	35.50	35.05	35.30	29000
2004-03-19	35.30	35.40	34.91	34.95	37000
2004-03-22	34.80	34.83	34.26	34.45	42500
2004-03-23	34.55	34.74	33.05	33.77	115300
2004-03-24	33.80	34.16	33.75	33.99	48500
2004-03-25	34.20	34.85	34.20	34.52	39400
2004-03-26	34.62	34.97	34.62	34.93	24500
2004-03-29	35.00	35.15	34.00	34.25	62700
2004-03-30	34.35	34.76	34.35	34.60	51400
2004-03-31	34.60	35.24	34.60	34.97	40000
2004-04-01	34.10	34.53	34.10	34.20	69500
2004-04-02	34.30	34.50	34.16	34.20	32000
2004-04-05	34.15	34.31	32.70	33.10	86600
2004-04-06	32.99	33.25	32.85	33.25	88300
2004-04-07	33.20	33.86	33.11	33.45	49800
2004-04-08	33.30	33.61	33.20	33.57	50600
2004-04-12	33.50	33.50	30.66	32.11	283700
2004-04-13	31.61	31.61	30.10	30.55	207800
2004-04-14	30.30	32.00	29.70	32.00	193600
2004-04-15	31.75	31.95	30.65	31.22	94300
2004-04-16	31.47	31.86	31.10	31.10	58300
2004-04-19	31.20	31.73	31.19	31.65	35400
2004-04-20	31.75	32.12	31.65	31.68	51500
2004-04-21	31.70	31.87	31.45	31.78	54400
2004-04-22	31.65	32.09	31.59	31.99	29100
2004-04-23	31.00	32.10	31.00	31.98	60100
2004-04-26	32.05	32.10	31.80	31.95	37000
2004-04-27	31.80	32.10	31.40	31.47	33000
2004-04-28	31.40	31.50	30.75	31.03	46000
2004-04-29	31.01	31.32	30.85	31.04	55500
2004-04-30	31.14	31.40	30.95	31.12	41100
2004-05-03	31.00	31.24	31.00	31.22	56700
2004-05-04	31.32	31.75	31.10	31.52	28500
2004-05-05	31.65	32.10	31.55	31.83	34300
2004-05-06	31.80	31.96	31.50	31.50	59500
2004-05-07	31.51	31.51	30.26	30.78	76900
2004-05-10	30.53	31.24	29.85	31.05	137900
2004-05-11	31.30	31.47	30.65	31.30	38900
2004-05-12	31.80	31.80	30.70	31.51	60800
2004-05-13	31.51	32.00	31.41	31.96	50600
2004-05-14	32.00	32.00	31.67	31.85	42000
2004-05-17	32.15	32.30	31.85	31.96	123200
2004-05-18	32.36	32.40	31.60	31.98	103300
2004-05-19	31.99	31.99	31.55	31.66	39300
2004-05-20	31.71	31.71	31.42	31.57	41600
2004-05-21	31.51	31.84	31.50	31.75	21500
2004-05-24	31.85	32.35	31.50	31.60	45900
2004-05-25	31.70	32.24	31.45	32.18	45300
2004-05-26	32.28	32.47	32.10	32.21	33700
2004-05-27	32.30	32.73	32.17	32.73	47100
2004-05-28	32.83	33.00	32.65	32.66	22000
2004-06-01	32.75	33.00	32.44	32.50	36500
2004-06-02	32.24	32.62	32.20	32.20	36300
2004-06-03	32.50	32.60	32.44	32.51	27900
2004-06-04	32.60	32.85	32.30	32.42	27400
2004-06-07	32.60	32.99	32.50	32.97	29800
2004-06-08	32.87	32.90	32.55	32.78	26900
2004-06-09	32.85	32.90	32.32	32.65	43400
2004-06-10	32.70	33.35	32.70	33.11	31000
2004-06-14	33.00	33.05	32.80	32.93	29500
2004-06-15	32.80	33.44	32.80	33.30	42800
2004-06-16	33.40	33.45	33.05	33.11	20000
2004-06-17	33.11	33.20	32.67	32.71	35200
2004-06-18	32.56	32.80	32.50	32.80	29700
2004-06-21	32.85	32.85	32.31	32.62	45500
2004-06-22	32.60	32.60	32.10	32.20	36100
2004-06-23	32.20	32.25	32.01	32.07	32600
2004-06-24	32.04	32.04	30.90	31.34	128900
2004-06-25	31.34	31.38	30.95	31.11	86400
2004-06-28	31.12	31.19	30.38	30.38	212300
2004-06-29	30.45	30.95	30.45	30.88	129700
2004-06-30	30.95	31.67	30.81	31.55	57500
2004-07-01	31.10	31.35	30.90	31.25	51200
2004-07-02	31.40	31.50	31.00	31.20	38600
2004-07-06	31.40	31.46	30.95	31.16	44600
2004-07-07	31.25	31.59	31.19	31.40	39100
2004-07-08	31.30	31.39	30.63	31.07	71800
2004-07-09	31.32	31.32	30.90	30.90	46300
2004-07-12	30.65	31.24	30.55	31.20	61000
2004-07-13	31.30	31.45	30.95	30.99	90200
2004-07-14	30.84	30.98	30.82	30.88	67400
2004-07-15	30.50	30.50	30.00	30.00	535100
2004-07-16	30.00	30.20	30.00	30.03	156000
2004-07-19	30.03	30.11	30.00	30.01	121900
2004-07-20	30.00	30.18	29.72	30.09	135600
2004-07-21	30.20	30.24	30.00	30.02	104700
2004-07-22	30.02	30.06	29.57	29.64	112300
2004-07-23	29.50	29.75	29.40	29.75	162900
2004-07-26	29.90	29.97	29.60	29.65	131400
2004-07-27	29.66	29.98	29.65	29.67	81600
2004-07-28	30.19	30.19	29.65	30.01	147800
2004-07-29	30.04	30.14	29.70	29.71	101000
2004-07-30	29.71	30.00	29.60	29.82	89900
2004-08-02	29.65	29.87	29.60	29.85	73400
2004-08-03	29.98	29.98	29.58	29.88	107500
2004-08-04	29.80	29.84	29.58	29.84	98200
2004-08-05	29.84	29.90	29.50	29.60	114500
2004-08-06	29.65	29.75	29.20	29.56	74100
2004-08-09	29.65	29.65	29.41	29.55	53900
2004-08-10	29.68	29.89	29.63	29.70	64700
2004-08-11	29.75	29.75	29.29	29.44	147200
2004-08-12	29.40	29.56	29.25	29.56	61800
2004-08-13	29.70	29.90	29.55	29.82	54800
2004-08-16	29.95	30.25	29.70	29.75	110500
2004-08-17	30.25	30.28	29.83	30.03	85500
2004-08-18	29.95	30.10	29.71	29.78	48400
2004-08-19	29.85	29.90	29.68	29.81	38300
2004-08-20	29.85	30.20	29.80	30.20	74200
2004-08-23	30.20	30.25	30.00	30.07	71300
2004-08-24	29.82	29.99	29.52	29.80	95700
2004-08-25	29.60	29.99	29.51	29.77	85300
2004-08-26	29.70	29.75	29.49	29.59	78400
2004-08-27	29.84	29.89	29.40	29.42	82000
2004-08-30	29.32	29.50	29.20	29.50	66700
2004-08-31	29.70	30.00	29.65	30.00	101000
2004-09-01	29.90	30.06	29.65	29.98	75900
2004-09-02	29.98	30.21	29.75	30.21	121700
2004-09-03	30.25	30.38	30.09	30.16	76000
2004-09-07	30.10	30.33	30.05	30.21	71000
2004-09-08	30.00	30.38	30.00	30.01	92200
2004-09-09	30.25	30.29	29.75	29.99	75500
2004-09-10	29.90	30.04	29.50	29.60	104900
2004-09-13	29.70	29.90	29.40	29.40	102800
2004-09-14	29.41	29.54	29.21	29.28	90000
2004-09-15	29.38	29.45	28.91	29.15	125700
2004-09-16	29.10	29.51	29.04	29.25	97200
2004-09-17	29.50	29.60	29.20	29.30	66700
2004-09-20	29.30	29.48	29.16	29.31	65000
2004-09-21	29.40	29.59	29.20	29.45	77400
2004-09-22	29.46	29.50	29.16	29.50	109700
2004-09-23	29.55	29.75	29.45	29.70	76600
2004-09-24	29.80	30.00	29.70	29.91	91700
2004-09-27	29.91	30.24	29.77	30.14	77900
2004-09-28	30.20	30.28	29.90	30.16	74500
2004-09-29	30.32	30.49	30.17	30.34	114000
2004-09-30	30.42	30.65	30.34	30.65	102400
2004-10-01	29.70	30.00	29.50	29.90	104500
2004-10-04	29.90	29.95	29.54	29.58	76400
2004-10-05	29.73	29.81	29.55	29.76	61700
2004-10-06	29.51	29.82	29.46	29.58	102500
2004-10-07	29.53	29.64	29.20	29.25	76500
2004-10-08	29.30	29.38	29.17	29.30	68000
2004-10-11	29.40	29.73	29.36	29.54	66500
2004-10-12	29.60	29.77	29.30	29.39	72900
2004-10-13	29.50	29.72	29.29	29.30	59100
2004-10-14	29.21	29.59	29.13	29.13	84300
2004-10-15	29.30	29.42	29.00	29.15	71100
2004-10-18	29.25	29.39	29.12	29.25	75100
2004-10-19	29.25	29.37	29.15	29.23	61000
2004-10-20	29.25	29.25	29.05	29.10	80900
2004-10-21	29.30	29.48	28.86	28.95	57500
2004-10-22	29.00	29.15	28.89	28.90	62900
2004-10-25	28.91	29.25	28.65	28.86	90900
2004-10-26	28.70	29.00	28.65	29.00	69500
2004-10-27	28.90	29.10	28.75	29.10	83200
2004-10-28	29.24	29.25	28.73	29.25	100100
2004-10-29	29.20	29.26	28.92	29.14	56900
2004-11-01	28.80	29.22	28.80	29.20	64100
2004-11-02	29.22	29.28	29.10	29.28	39500
2004-11-03	29.43	29.75	29.30	29.75	53400
2004-11-04	29.75	29.90	29.53	29.90	43200
2004-11-05	29.95	30.73	29.92	30.55	170300
2004-11-08	30.15	30.42	30.00	30.08	78700
2004-11-09	30.33	30.50	30.00	30.00	72900
2004-11-10	30.00	30.45	29.99	30.39	63600
2004-11-11	30.39	30.88	30.36	30.88	72600
2004-11-12	30.98	31.00	30.68	31.00	64500
2004-11-15	31.15	31.48	30.71	31.48	84300
2004-11-16	31.73	31.74	31.19	31.73	137700
2004-11-17	31.52	31.70	31.40	31.44	69200
2004-11-18	31.69	31.78	31.40	31.76	65700
2004-11-19	31.85	31.85	30.86	31.09	68400
2004-11-22	31.15	31.59	30.96	31.58	58300
2004-11-23	31.60	31.85	31.40	31.78	40100
2004-11-24	31.85	31.88	31.28	31.76	53500
2004-11-26	31.61	31.69	31.46	31.51	13700
2004-11-29	31.76	31.88	31.52	31.70	216400
2004-11-30	31.80	32.07	31.64	31.94	177500
2004-12-01	32.00	32.03	31.60	31.75	67800
2004-12-02	31.85	32.04	31.60	31.80	69200
2004-12-03	31.80	32.25	31.75	32.17	82900
2004-12-06	32.25	32.84	32.15	32.77	63100
2004-12-07	32.77	32.94	32.46	32.46	52900
2004-12-08	32.40	32.92	32.25	32.90	89700
2004-12-09	32.95	32.99	32.15	32.40	53600
2004-12-10	32.25	32.43	32.19	32.36	49700
2004-12-13	32.31	32.50	32.12	32.35	41900
2004-12-14	32.30	32.59	32.30	32.37	43200
2004-12-15	32.32	32.60	32.30	32.43	47200
2004-12-16	32.33	32.51	32.25	32.50	53800
2004-12-17	32.60	32.60	32.20	32.35	40800
2004-12-20	32.30	32.41	32.21	32.35	34800
2004-12-21	32.25	32.56	32.20	32.45	46700
2004-12-22	32.42	32.65	32.33	32.49	44100
2004-12-23	32.50	32.70	32.43	32.61	34300
2004-12-27	32.66	32.88	32.58	32.83	31200
2004-12-28	32.83	32.87	32.50	32.62	52800
2004-12-29	32.22	32.70	32.22	32.65	58600
2004-12-30	32.80	32.97	32.70	32.96	40300
2004-12-31	32.96	33.00	32.66	32.90	39400
2005-01-03	32.40	32.74	32.38	32.44	53600
2005-01-04	32.44	32.52	32.05	32.34	45600
2005-01-05	32.25	32.25	31.30	31.50	75300
2005-01-06	31.48	31.48	31.31	31.47	25100
2005-01-07	31.47	31.69	31.43	31.63	38500
2005-01-10	31.65	31.69	31.02	31.20	47700
2005-01-11	31.35	31.44	30.74	30.87	39000
2005-01-12	30.40	30.77	30.04	30.73	76000
2005-01-13	30.85	31.48	30.85	31.42	46800
2005-01-14	31.30	31.85	31.30	31.70	31900
2005-01-18	31.70	32.30	31.70	32.08	53700
2005-01-19	32.29	32.42	32.17	32.29	49000
2005-01-20	32.48	32.50	32.11	32.15	39700
2005-01-21	32.10	32.37	31.90	32.35	33800
2005-01-24	32.45	32.46	31.90	32.04	30300
2005-01-25	32.04	32.35	31.97	32.02	32000
2005-01-26	32.03	32.07	31.91	31.98	32600
2005-01-27	31.85	32.21	31.82	31.84	42400
2005-01-28	31.80	32.01	31.40	31.46	34700
2005-01-31	31.47	31.90	31.37	31.85	40800
2005-02-01	31.65	32.05	31.65	31.95	44900
2005-02-02	31.75	32.00	31.69	31.96	33200
2005-02-03	31.90	32.20	31.72	31.82	29500
2005-02-04	31.95	31.95	31.70	31.86	54900
2005-02-07	31.93	32.35	31.78	32.35	60700
2005-02-08	32.20	32.47	32.12	32.31	33400
2005-02-09	32.36	32.44	32.08	32.27	26300
2005-02-10	32.50	32.58	32.10	32.47	48800
2005-02-11	32.50	32.55	32.30	32.40	36200
2005-02-14	32.45	32.54	32.25	32.48	38900
2005-02-15	32.65	33.95	32.25	33.95	106100
2005-02-16	33.95	34.00	33.00	33.00	113800
2005-02-17	33.05	33.10	32.78	32.80	53000
2005-02-18	33.00	33.06	32.80	32.90	49600
2005-02-22	32.85	32.90	32.15	32.15	47200
2005-02-23	32.40	32.49	31.90	32.25	69700
2005-02-24	32.35	32.70	32.10	32.26	42500
2005-02-25	32.31	32.65	32.12	32.40	25700
2005-02-28	32.45	32.72	32.35	32.51	44600
2005-03-01	32.40	32.90	32.25	32.70	26800
2005-03-02	32.50	32.89	32.36	32.81	32100
2005-03-03	32.66	32.90	32.55	32.90	50800
2005-03-04	32.80	32.89	32.75	32.88	29300
2005-03-07	32.89	33.09	32.60	32.87	40000
2005-03-08	33.08	33.08	32.61	32.95	36000
2005-03-09	32.94	33.05	32.81	32.81	55900
2005-03-10	32.90	32.90	32.60	32.85	37200
2005-03-11	32.65	32.98	32.60	32.90	30800
2005-03-14	32.83	32.99	31.01	31.56	147400
2005-03-15	31.50	32.44	31.26	31.50	115200
2005-03-16	31.50	31.90	31.40	31.40	71800
2005-03-17	31.35	31.55	30.51	31.20	140400
2005-03-18	31.10	31.25	30.75	30.95	56900
2005-03-21	30.80	30.80	30.00	30.32	141600
2005-03-22	30.42	31.11	30.35	30.81	92000
2005-03-23	30.75	31.02	30.43	30.75	74600
2005-03-24	30.80	31.00	30.75	30.80	100800
2005-03-28	30.95	31.12	30.82	30.95	50500
2005-03-29	31.00	31.25	30.63	30.74	75200
2005-03-30	31.00	31.25	30.76	31.12	56600
2005-03-31	31.00	31.49	30.90	31.47	92100
2005-04-01	31.10	31.10	30.51	30.79	41800
2005-04-04	30.77	30.77	30.01	30.02	54300
2005-04-05	30.02	30.50	30.02	30.50	56500
2005-04-06	30.50	30.86	30.46	30.76	39300
2005-04-07	30.85	30.85	30.24	30.41	33600
2005-04-08	30.51	30.60	30.18	30.24	46000
2005-04-11	30.20	30.22	29.90	30.12	40300
2005-04-12	30.12	30.15	29.50	30.09	79700
2005-04-13	30.01	30.28	29.98	30.05	39100
2005-04-14	30.00	30.30	30.00	30.13	28400
2005-04-15	30.10	30.40	29.80	29.81	59300
2005-04-18	30.00	30.32	29.94	29.94	46100
2005-04-19	30.05	30.43	30.05	30.22	39700
2005-04-20	30.05	30.22	30.01	30.11	33100
2005-04-21	30.15	30.25	30.10	30.16	47200
2005-04-22	30.21	30.24	29.90	30.10	48400
2005-04-25	30.15	30.20	29.95	30.04	31800
2005-04-26	29.90	30.00	29.80	29.99	36700
2005-04-27	29.92	30.15	29.91	30.06	35800
2005-04-28	30.00	30.05	29.90	30.00	29400
2005-04-29	30.00	30.24	29.98	30.17	29400
2005-05-02	30.22	30.43	29.98	30.28	39500
2005-05-03	30.18	30.98	30.12	30.88	47500
2005-05-04	30.88	30.95	30.57	30.60	41000
2005-05-05	30.55	30.93	30.40	30.50	48400
2005-05-06	30.70	30.88	30.35	30.40	37800
2005-05-09	30.55	30.90	30.46	30.90	65200
2005-05-10	30.90	31.10	30.82	31.10	69600
2005-05-11	31.25	31.25	31.01	31.01	41700
2005-05-12	31.10	31.20	30.77	30.84	44700
2005-05-13	31.00	31.20	30.85	31.07	34900
2005-05-16	31.07	31.07	30.22	30.45	189300
2005-05-17	30.45	30.82	30.45	30.82	121500
2005-05-18	30.90	31.00	30.85	30.97	51800
2005-05-19	30.82	31.10	30.82	31.01	57400
2005-05-20	30.80	31.39	30.80	31.39	34300
2005-05-23	31.39	31.50	30.75	31.15	91300
2005-05-24	30.95	31.05	30.50	30.98	71600
2005-05-25	30.99	31.10	30.72	30.90	56300
2005-05-26	30.95	31.09	30.75	30.98	27900
2005-05-27	30.90	30.90	30.75	30.90	25700
2005-05-31	30.81	31.05	30.76	31.05	43100
2005-06-01	30.90	30.91	30.65	30.75	51300
2005-06-02	30.85	30.99	30.75	30.84	26500
2005-06-03	30.84	30.95	30.61	30.95	29600
2005-06-06	30.77	31.15	30.76	31.08	29100
2005-06-07	31.22	31.57	31.15	31.52	59700
2005-06-08	31.45	31.53	31.10	31.38	42300
2005-06-09	31.50	31.50	31.20	31.25	38400
2005-06-10	31.20	31.39	31.18	31.35	25400
2005-06-13	31.29	31.40	31.10	31.20	26700
2005-06-14	31.15	31.57	31.15	31.25	45100
2005-06-15	31.40	31.75	31.34	31.59	28700
2005-06-16	31.55	31.74	31.45	31.68	24800
2005-06-17	31.70	32.19	31.66	32.12	72500
2005-06-20	32.12	32.17	31.75	31.76	44200
2005-06-21	31.81	32.49	31.81	32.31	52300
2005-06-22	32.38	32.40	31.81	31.93	33500
2005-06-23	31.83	32.44	31.75	32.12	32300
2005-06-24	32.00	32.19	31.73	32.10	41500
2005-06-27	32.30	32.47	31.80	31.95	50400
2005-06-28	32.05	32.10	31.90	32.00	49400
2005-06-29	32.03	32.10	31.95	32.02	41000
2005-06-30	32.05	32.20	31.98	32.19	44200
2005-07-01	31.48	31.80	31.40	31.75	41100
2005-07-05	31.85	32.10	31.66	32.08	44300
2005-07-06	32.20	32.23	31.88	31.88	38600
2005-07-07	31.85	32.10	31.67	31.73	47800
2005-07-08	31.80	31.89	31.67	31.75	49800
2005-07-11	32.00	32.00	31.70	31.80	49800
2005-07-12	31.75	32.10	31.70	31.75	47600
2005-07-13	31.80	32.00	31.75	31.94	32100
2005-07-14	32.04	32.10	31.86	32.00	21300
2005-07-15	31.90	32.15	31.70	32.12	23200
2005-07-18	32.55	32.55	32.06	32.17	53600
2005-07-19	32.00	32.25	31.81	32.02	48000
2005-07-20	32.02	32.15	31.80	31.92	33900
2005-07-21	31.85	32.36	31.85	32.19	30600
2005-07-22	32.25	32.34	31.80	31.92	50100
2005-07-25	31.92	32.14	31.80	32.13	45400
2005-07-26	32.20	32.33	32.00	32.20	66900
2005-07-27	32.10	32.40	31.93	32.32	56900
2005-07-28	32.45	32.60	32.36	32.60	50000
2005-07-29	32.60	32.79	32.45	32.79	44800
2005-08-01	32.72	33.01	32.56	33.01	51000
2005-08-02	32.50	32.50	30.55	32.45	221700
2005-08-03	32.30	32.60	32.00	32.53	51300
2005-08-04	32.47	32.50	32.11	32.50	63800
2005-08-05	32.30	32.31	31.85	31.87	57600
2005-08-08	31.62	31.93	30.81	31.48	89100
2005-08-09	31.48	31.48	30.75	30.92	58800
2005-08-10	31.00	31.01	29.80	30.15	187300
2005-08-11	30.05	30.90	30.02	30.90	73500
2005-08-12	30.97	31.18	30.90	31.18	88500
2005-08-15	31.32	31.32	30.85	31.22	173900
2005-08-16	31.90	31.90	30.90	31.05	64200
2005-08-17	31.15	31.24	30.75	30.95	51600
2005-08-18	30.80	31.30	30.75	31.24	50000
2005-08-19	31.40	31.46	31.10	31.20	35700
2005-08-22	31.13	31.24	31.00	31.06	40900
2005-08-23	31.06	31.21	30.95	30.95	33000
2005-08-24	30.90	31.20	30.90	30.95	51900
2005-08-25	31.02	31.20	30.95	30.99	56400
2005-08-26	30.90	30.94	30.60	30.61	36200
2005-08-29	30.41	30.60	30.24	30.56	65400
2005-08-30	30.54	30.81	30.27	30.52	84000
2005-08-31	30.27	30.89	30.27	30.88	45500
2005-09-01	30.99	31.22	30.86	30.99	48100
2005-09-02	30.99	31.40	30.78	31.32	44600
2005-09-06	31.25	31.27	30.87	31.05	80400
2005-09-07	30.95	31.30	30.75	31.19	82600
2005-09-08	30.95	31.40	30.82	30.97	68200
2005-09-09	30.95	31.23	30.80	31.21	75600
2005-09-12	31.05	31.22	30.20	30.27	100300
2005-09-13	30.20	30.25	29.50	29.74	119400
2005-09-14	29.94	29.99	28.80	29.24	148400
2005-09-15	29.20	29.65	29.10	29.27	98700
2005-09-16	29.30	29.49	29.20	29.40	66500
2005-09-19	29.28	29.72	29.26	29.40	67700
2005-09-20	29.25	29.40	28.84	28.92	82600
2005-09-21	28.86	29.09	28.75	28.93	83200
2005-09-22	28.78	29.08	28.34	28.63	101100
2005-09-23	28.60	28.98	28.40	28.91	69300
2005-09-26	28.91	29.60	28.80	29.43	47200
2005-09-27	29.55	29.84	29.20	29.80	50700
2005-09-28	29.80	29.97	29.64	29.85	66600
2005-09-29	29.50	29.80	29.01	29.76	92100
2005-09-30	29.85	30.08	29.62	29.99	58500
2005-10-03	29.35	29.35	29.00	29.24	67400
2005-10-04	29.25	29.25	29.10	29.11	65100
2005-10-05	29.01	29.15	28.50	28.55	85100
2005-10-06	28.55	29.00	28.55	28.58	53800
2005-10-07	28.60	28.75	28.31	28.35	60200
2005-10-10	28.11	28.33	27.30	27.57	171100
2005-10-11	27.40	28.10	27.40	27.87	99600
2005-10-12	27.75	27.84	27.35	27.42	72600
2005-10-13	27.30	27.68	27.15	27.24	71200
2005-10-14	27.40	27.97	27.40	27.90	52100
2005-10-17	27.70	27.79	27.51	27.79	57700
2005-10-18	27.79	27.98	27.71	27.90	34900
2005-10-19	27.75	28.31	27.55	28.30	49900
2005-10-20	27.90	28.04	27.24	27.92	90100
2005-10-21	27.98	27.98	27.50	27.93	43100
2005-10-24	27.73	27.87	27.51	27.53	68700
2005-10-25	27.51	27.70	27.50	27.58	32200
2005-10-26	27.61	27.75	27.25	27.28	51400
2005-10-27	27.25	27.38	25.66	26.22	191400
2005-10-28	26.40	26.77	26.02	26.40	101800
2005-10-31	26.55	27.57	26.48	27.57	81000
2005-11-01	27.95	28.70	27.78	28.44	124400
2005-11-02	29.65	29.75	28.85	29.50	140000
2005-11-03	29.40	30.00	29.31	29.31	95500
2005-11-04	29.21	29.22	28.96	29.07	43100
2005-11-07	29.27	29.48	28.95	29.15	89600
2005-11-08	29.20	29.45	28.80	28.97	84800
2005-11-09	28.80	29.05	28.80	28.90	74500
2005-11-10	29.00	29.10	28.80	28.94	66000
2005-11-11	29.10	29.88	29.10	29.80	91500
2005-11-14	29.67	29.85	29.42	29.72	66400
2005-11-15	29.97	29.99	29.49	29.86	95400
2005-11-16	30.11	30.58	29.80	29.90	148300
2005-11-17	29.85	29.90	29.59	29.89	73100
2005-11-18	29.89	30.10	29.70	29.75	44900
2005-11-21	29.70	29.94	29.51	29.61	37100
2005-11-22	29.50	29.82	29.22	29.78	67800
2005-11-23	29.80	30.13	29.79	30.13	46600
2005-11-25	30.00	30.35	29.94	30.33	28900
2005-11-28	30.30	30.33	29.78	29.90	42300
2005-11-29	29.99	30.01	29.50	29.64	58800
2005-11-30	29.54	29.65	29.31	29.48	38800
2005-12-01	29.58	29.74	29.37	29.44	34200
2005-12-02	29.40	29.85	29.28	29.76	51200
2005-12-05	29.70	29.75	29.50	29.74	47200
2005-12-06	29.85	29.87	29.50	29.64	59400
2005-12-07	29.68	29.75	29.53	29.69	40200
2005-12-08	29.67	29.75	29.44	29.69	43400
2005-12-09	29.69	29.69	29.10	29.12	36600
2005-12-12	29.16	29.24	29.00	29.03	62600
2005-12-13	28.98	29.24	28.98	29.07	34200
2005-12-14	29.00	29.06	28.80	28.90	38300
2005-12-15	28.89	29.05	28.75	29.03	47500
2005-12-16	28.98	29.05	28.60	28.71	41000
2005-12-19	28.60	29.12	28.50	28.62	86800
2005-12-20	28.31	28.77	28.30	28.68	91500
2005-12-21	28.43	28.78	28.28	28.35	65600
2005-12-22	28.45	28.55	28.25	28.33	45000
2005-12-23	28.33	28.38	28.01	28.17	77100
2005-12-27	28.15	28.55	28.00	28.00	93500
2005-12-28	28.10	28.55	27.83	28.54	55500
2005-12-29	28.57	28.85	28.35	28.42	59600
2005-12-30	28.36	28.60	28.35	28.54	66000
2006-01-03	28.33	28.85	28.20	28.27	95700
2006-01-04	28.40	28.49	28.01	28.09	75600
2006-01-05	28.09	28.47	28.00	28.04	69700
2006-01-06	28.02	28.31	27.90	27.90	135800
2006-01-09	28.20	28.24	27.81	28.15	195000
2006-01-10	27.90	28.22	27.90	28.14	156300
2006-01-11	28.30	28.34	27.91	27.98	81700
2006-01-12	28.02	28.21	28.00	28.05	93000
2006-01-13	28.15	28.29	28.00	28.23	61200
2006-01-17	28.10	28.40	28.06	28.19	80800
2006-01-18	28.07	28.23	28.00	28.17	89400
2006-01-19	28.15	28.47	28.03	28.22	82900
2006-01-20	28.15	28.36	28.00	28.13	93000
2006-01-23	28.18	28.41	28.15	28.33	65800
2006-01-24	28.30	28.46	28.30	28.43	47800
2006-01-25	28.35	28.76	28.35	28.60	74300
2006-01-26	28.61	28.70	28.35	28.63	67000
2006-01-27	28.73	28.74	28.33	28.46	58400
2006-01-30	28.50	28.50	28.35	28.42	45300
2006-01-31	28.40	28.45	28.10	28.16	59900
2006-02-01	28.42	29.00	28.30	28.98	81400
2006-02-02	28.88	29.05	28.60	28.70	54300
2006-02-03	28.68	28.99	28.68	28.81	39100
2006-02-06	28.96	28.99	28.78	28.84	61000
2006-02-07	28.84	28.99	28.76	28.90	45800
2006-02-08	28.98	28.99	28.85	28.97	39600
2006-02-09	28.97	29.00	28.91	28.99	66700
2006-02-10	28.99	29.00	28.75	28.99	103800
2006-02-13	28.99	28.99	28.80	28.99	60200
2006-02-14	29.00	29.29	28.92	29.23	160500
2006-02-15	29.29	29.85	29.29	29.63	144300
2006-02-16	29.88	29.90	29.51	29.80	83300
2006-02-17	29.68	29.69	29.51	29.52	39700
2006-02-21	29.45	29.60	29.30	29.47	69900
2006-02-22	29.55	29.73	29.39	29.71	31800
2006-02-23	29.60	29.65	29.25	29.50	96700
2006-02-24	29.50	29.50	29.27	29.49	37600
2006-02-27	29.49	29.50	29.30	29.49	53100
2006-02-28	29.59	29.65	29.30	29.38	57000
2006-03-01	29.25	29.48	29.06	29.40	52400
2006-03-02	29.20	29.75	29.11	29.66	69500
2006-03-03	29.55	29.71	29.15	29.66	52900
2006-03-06	29.56	29.62	29.39	29.40	62900
2006-03-07	29.25	29.29	28.95	28.98	76600
2006-03-08	28.96	29.50	28.94	29.33	70200
2006-03-09	29.18	29.30	28.81	28.96	51600
2006-03-10	29.02	29.09	28.80	29.07	55000
2006-03-13	29.17	29.25	28.85	28.97	66600
2006-03-14	29.05	29.19	28.92	29.15	74400
2006-03-15	29.19	29.19	29.00	29.14	59300
2006-03-16	29.05	29.05	28.71	28.85	112200
2006-03-17	28.80	28.94	28.68	28.78	96300
2006-03-20	28.65	28.96	28.60	28.90	55500
2006-03-21	28.90	29.00	28.70	28.79	56900
2006-03-22	29.00	29.25	28.85	29.10	59300
2006-03-23	29.25	29.31	28.80	29.01	91900
2006-03-24	29.01	29.01	28.55	28.67	104700
2006-03-27	28.90	28.90	28.66	28.66	57100
2006-03-28	28.60	28.78	28.50	28.71	85500
2006-03-29	28.85	29.05	28.54	29.02	64300
2006-03-30	29.00	29.35	28.77	29.03	54200
2006-03-31	29.50	29.50	29.20	29.25	81700
2006-04-03	29.03	29.17	28.28	28.50	150100
2006-04-04	28.50	28.60	28.30	28.40	99700
2006-04-05	28.45	28.45	28.03	28.11	121600
2006-04-06	28.15	28.37	28.03	28.05	97000
2006-04-07	28.10	28.37	28.10	28.16	46300
2006-04-10	28.13	28.25	28.01	28.25	58100
2006-04-11	28.25	28.45	27.99	28.10	71300
2006-04-12	28.17	28.51	28.17	28.35	56600
2006-04-13	28.45	28.50	28.01	28.23	46800
2006-04-17	28.15	28.19	28.00	28.09	60100
2006-04-18	28.05	28.13	27.80	27.95	66700
2006-04-19	27.80	28.03	27.75	27.85	68300
2006-04-20	27.85	27.91	27.72	27.84	44000
2006-04-21	27.84	27.98	27.76	27.79	49900
2006-04-24	27.75	27.88	27.57	27.81	58300
2006-04-25	27.65	27.85	27.55	27.55	70900
2006-04-26	27.65	27.90	27.54	27.58	57400
2006-04-27	27.60	27.84	27.53	27.84	55300
2006-04-28	27.65	28.15	27.57	28.15	59400
2006-05-01	27.90	28.01	27.66	27.80	59000
2006-05-02	27.85	28.00	27.55	27.56	89900
2006-05-03	27.55	27.65	27.50	27.51	61600
2006-05-04	27.56	27.81	27.51	27.71	49700
2006-05-05	27.80	27.85	27.54	27.61	55600
2006-05-08	27.50	27.98	27.50	27.70	73600
2006-05-09	27.75	27.90	27.52	27.64	54900
2006-05-10	27.74	27.81	27.43	27.44	57400
2006-05-11	27.50	27.57	27.26	27.40	73000
2006-05-12	27.65	27.69	27.16	27.30	58300
2006-05-15	27.50	27.53	27.00	27.45	168600
2006-05-16	27.90	27.90	27.27	27.40	106700
2006-05-17	27.05	27.70	27.04	27.31	58700
2006-05-18	27.45	27.45	27.05	27.05	68200
2006-05-19	27.07	27.35	26.96	27.00	117600
2006-05-22	26.75	27.39	26.69	27.39	132500
2006-05-23	27.49	27.89	26.71	26.74	256600
2006-05-24	26.75	26.80	26.10	26.44	202300
2006-05-25	26.55	26.63	26.27	26.43	133500
2006-05-26	26.43	26.48	26.35	26.46	87000
2006-05-30	26.46	26.47	26.27	26.35	178800
2006-05-31	26.40	26.42	26.35	26.39	147900
2006-06-01	26.36	26.75	26.35	26.75	108700
2006-06-02	26.70	26.70	26.52	26.70	98400
2006-06-05	26.70	26.76	26.60	26.68	94500
2006-06-06	26.78	26.80	26.51	26.61	80100
2006-06-07	26.65	26.80	26.61	26.66	74000
2006-06-08	26.80	26.80	26.42	26.53	108300
2006-06-09	26.78	26.81	26.65	26.69	71100
2006-06-12	26.72	26.88	26.60	26.62	66600
2006-06-13	26.57	26.60	26.31	26.34	88900
2006-06-14	26.34	26.36	25.62	25.81	236700
2006-06-15	25.91	26.79	25.88	26.55	113600
2006-06-16	26.59	26.83	26.38	26.61	111400
2006-06-19	26.62	26.69	26.40	26.61	127300
2006-06-20	26.70	26.75	26.57	26.71	77800
2006-06-21	26.80	26.89	26.75	26.85	76600
2006-06-22	26.80	27.10	26.70	26.93	70900
2006-06-23	26.93	26.96	26.24	26.62	205000
2006-06-26	26.72	26.75	26.51	26.58	101600
2006-06-27	26.48	26.68	26.38	26.40	115000
2006-06-28	26.50	26.70	26.37	26.39	88300
2006-06-29	26.40	26.61	26.28	26.28	153300
2006-06-30	26.50	26.60	26.36	26.54	157700
2006-07-03	26.06	26.17	25.94	26.05	65700
2006-07-05	26.05	26.10	25.56	25.60	128200
2006-07-06	25.53	25.69	25.38	25.60	143700
2006-07-07	25.51	25.66	25.39	25.54	63700
2006-07-10	25.55	25.68	25.42	25.42	134800
2006-07-11	25.40	25.50	25.22	25.34	79900
2006-07-12	25.26	25.60	24.82	24.87	221100
2006-07-13	24.83	24.83	24.63	24.65	116200
2006-07-14	24.80	24.80	24.60	24.75	119600
2006-07-17	24.75	24.75	24.51	24.65	126800
2006-07-18	24.65	24.75	24.36	24.52	135500
2006-07-19	24.56	24.75	24.43	24.65	162500
2006-07-20	24.65	24.70	24.41	24.47	77600
2006-07-21	25.35	25.40	24.71	24.84	167900
2006-07-24	25.40	25.41	24.85	25.07	187700
2006-07-25	25.27	25.35	24.82	24.83	129600
2006-07-26	25.15	25.19	24.75	25.10	137000
2006-07-27	25.15	25.21	25.00	25.09	129800
2006-07-28	25.25	25.35	25.06	25.26	97300
2006-07-31	25.34	25.34	25.06	25.32	93900
2006-08-01	25.20	25.28	24.79	24.90	135300
2006-08-02	24.90	25.02	24.76	24.93	85100
2006-08-03	25.00	25.00	24.75	24.79	95400
2006-08-04	24.79	25.00	24.66	24.79	132100
2006-08-07	24.79	24.83	24.45	24.50	169000
2006-08-08	24.50	24.77	24.22	24.27	130900
2006-08-09	24.40	24.45	24.13	24.15	101300
2006-08-10	24.40	24.40	24.12	24.23	122900
2006-08-11	24.66	24.66	24.35	24.56	114600
2006-08-14	24.70	24.84	24.57	24.81	135500
2006-08-15	24.90	25.32	24.89	25.31	159200
2006-08-16	25.75	26.00	25.16	25.28	240000
2006-08-17	25.15	25.59	25.15	25.41	88700
2006-08-18	25.41	25.75	25.36	25.66	108300
2006-08-21	25.66	25.80	25.40	25.74	115700
2006-08-22	25.75	25.97	25.63	25.74	113200
2006-08-23	25.79	25.95	25.56	25.78	75300
2006-08-24	25.85	25.87	25.57	25.57	68300
2006-08-25	25.60	25.74	25.43	25.53	48100
2006-08-28	25.43	25.89	25.43	25.72	80400
2006-08-29	25.72	26.10	25.72	26.08	99800
2006-08-30	26.14	26.30	26.10	26.20	104900
2006-08-31	26.20	26.44	26.20	26.40	104500
2006-09-01	26.50	26.58	26.37	26.44	68100
2006-09-05	26.54	26.54	26.30	26.40	60600
2006-09-06	26.45	26.60	25.93	25.95	145100
2006-09-07	25.90	26.08	25.84	26.00	99200
2006-09-08	26.25	26.40	25.95	26.40	81500
2006-09-11	26.30	26.41	26.00	26.19	85600
2006-09-12	26.19	26.50	26.19	26.40	98500
2006-09-13	26.50	26.51	26.15	26.36	101300
2006-09-14	26.36	26.49	26.13	26.36	83000
2006-09-15	26.38	26.50	26.05	26.30	56400
2006-09-18	26.36	26.36	25.98	26.06	57700
2006-09-19	25.90	26.24	25.85	26.24	74300
2006-09-20	26.25	26.32	26.01	26.10	63700
2006-09-21	26.03	26.43	26.03	26.32	84900
2006-09-22	26.35	26.40	26.11	26.13	48400
2006-09-25	26.12	26.20	26.01	26.09	59000
2006-09-26	26.12	26.42	26.01	26.38	70800
2006-09-27	26.30	26.38	26.00	26.10	72800
2006-09-28	26.01	26.39	26.01	26.30	80000
2006-09-29	26.46	26.46	26.28	26.31	131000
2006-10-02	26.41	26.47	26.25	26.41	125300
2006-10-03	26.46	26.81	26.39	26.79	145500
2006-10-04	26.70	26.88	26.67	26.79	72000
2006-10-05	26.71	26.99	26.62	26.90	97900
2006-10-06	26.95	27.15	26.95	27.04	93700
2006-10-09	27.04	27.25	27.02	27.16	92200
2006-10-10	27.16	27.24	27.08	27.15	48100
2006-10-11	27.20	27.25	27.02	27.09	83400
2006-10-12	27.00	27.25	27.00	27.21	91600
2006-10-13	27.25	27.64	27.11	27.62	100100
2006-10-16	27.72	27.80	27.50	27.80	68200
2006-10-17	27.84	27.89	27.52	27.88	50700
2006-10-18	27.89	27.90	27.62	27.80	102900
2006-10-19	27.80	27.82	27.46	27.69	76300
2006-10-20	27.66	27.66	27.20	27.31	55600
2006-10-23	27.30	27.31	27.01	27.15	63100
2006-10-24	27.16	27.59	27.16	27.56	70200
2006-10-25	27.56	27.82	27.40	27.53	64300
2006-10-26	27.59	27.93	27.41	27.81	40400
2006-10-27	27.79	27.90	27.50	27.50	45600
2006-10-30	27.53	27.76	27.44	27.45	48900
2006-10-31	27.50	27.54	27.30	27.44	71100
2006-11-01	26.97	27.22	26.44	27.11	128400
2006-11-02	27.00	27.10	26.90	27.04	74900
2006-11-03	27.00	27.19	26.95	27.10	69500
2006-11-06	27.10	27.44	27.03	27.41	78200
2006-11-07	27.40	27.49	27.13	27.30	76900
2006-11-08	27.10	27.50	27.10	27.45	52500
2006-11-09	27.42	27.43	27.05	27.33	72500
2006-11-10	27.45	28.00	27.45	28.00	113500
2006-11-13	27.80	27.85	27.45	27.60	89600
2006-11-14	27.70	27.75	27.43	27.73	55200
2006-11-15	27.93	27.93	27.55	27.75	84300
2006-11-16	27.95	28.00	27.70	27.95	107500
2006-11-17	27.60	28.00	27.60	27.89	51400
2006-11-20	28.00	28.05	27.88	27.93	90600
2006-11-21	27.98	28.02	27.85	27.89	66400
2006-11-22	27.89	27.98	27.81	27.95	59600
2006-11-24	28.00	28.04	27.75	28.04	29200
2006-11-27	28.06	28.06	27.55	27.90	79300
2006-11-28	27.90	28.07	27.80	27.99	112100
2006-11-29	27.91	28.05	27.67	27.70	75200
2006-11-30	27.95	28.00	27.70	27.75	107900
2006-12-01	27.80	27.86	27.67	27.81	78000
2006-12-04	27.77	27.95	27.71	27.87	87600
2006-12-05	27.95	28.00	27.73	27.90	78000
2006-12-06	28.00	28.00	27.79	28.00	79100
2006-12-07	28.05	28.05	27.76	27.87	71000
2006-12-08	27.81	28.00	27.81	27.99	59500
2006-12-11	27.99	28.01	27.77	27.86	89500
2006-12-12	27.80	28.00	27.70	27.81	73800
2006-12-13	27.70	27.90	27.69	27.83	82200
2006-12-14	27.80	27.94	27.78	27.88	85500
2006-12-15	27.86	27.94	27.78	27.86	71000
2006-12-18	27.86	27.99	27.81	27.91	68500
2006-12-19	27.86	28.00	27.86	27.94	68500
2006-12-20	27.80	28.15	27.80	27.93	43500
2006-12-21	28.23	28.23	27.68	27.71	93800
2006-12-22	27.85	27.99	27.57	27.60	68700
2006-12-26	27.50	27.75	27.45	27.65	77100
2006-12-27	27.50	28.00	27.50	27.98	68600
2006-12-28	28.08	28.10	27.68	27.85	61500
2006-12-29	27.65	28.05	27.65	27.82	68600
2007-01-03	27.99	27.99	27.65	27.73	98700
2007-01-04	27.74	28.00	27.71	27.84	88900
2007-01-05	27.84	27.98	27.61	27.64	45000
2007-01-08	27.60	27.74	27.54	27.55	159600
2007-01-09	27.50	27.77	27.50	27.65	107200
2007-01-10	27.70	27.80	27.65	27.74	89100
2007-01-11	27.71	27.94	27.65	27.85	69800
2007-01-12	27.80	28.00	27.80	27.93	46800
2007-01-16	27.95	28.09	27.90	28.00	64600
2007-01-17	27.95	28.09	27.90	27.94	55300
2007-01-18	27.95	28.05	27.71	27.81	67100
2007-01-19	27.81	27.90	27.66	27.85	62600
2007-01-22	27.71	28.04	27.66	27.98	63000
2007-01-23	27.73	28.28	27.73	28.18	57200
2007-01-24	28.14	28.46	28.14	28.22	57100
2007-01-25	28.34	28.58	28.23	28.29	58700
2007-01-26	28.48	28.65	28.24	28.35	55500
2007-01-29	28.59	28.65	28.45	28.49	51800
2007-01-30	28.49	28.66	28.46	28.52	49800
2007-01-31	28.59	28.67	28.50	28.59	44900
2007-02-01	28.25	28.43	28.12	28.33	51000
2007-02-02	28.34	28.79	28.13	28.61	70900
2007-02-05	28.59	28.61	28.43	28.56	81000
2007-02-06	28.52	28.86	28.43	28.83	114200
2007-02-07	28.88	29.00	28.18	28.35	53800
2007-02-08	28.85	29.12	28.43	28.73	102900
2007-02-09	28.46	28.75	28.40	28.55	74700
2007-02-12	28.75	28.75	28.37	28.64	77055
2007-02-13	28.71	28.90	28.46	28.54	76200
2007-02-14	28.45	28.69	28.45	28.55	47000
2007-02-15	28.73	29.10	28.52	29.00	186300
2007-02-16	29.14	29.22	28.94	29.22	128300
2007-02-20	29.10	29.37	29.05	29.33	66500
2007-02-21	29.13	29.50	29.12	29.37	64000
2007-02-22	29.48	29.50	29.14	29.24	81900
2007-02-23	29.04	29.51	28.95	29.35	90800
2007-02-26	29.18	29.50	29.11	29.49	88100
2007-02-27	28.99	30.65	28.20	29.00	148900
2007-02-28	29.00	29.20	28.70	28.92	118500
2007-03-01	28.37	28.90	28.21	28.87	76200
2007-03-02	28.77	29.05	28.57	29.01	128200
2007-03-05	28.50	29.00	28.32	28.99	163200
2007-03-06	29.00	29.62	28.84	29.55	117800
2007-03-07	29.68	29.85	29.50	29.85	125700
2007-03-08	29.87	30.23	29.75	29.89	69400
2007-03-09	29.49	29.89	29.32	29.47	70700
2007-03-12	29.22	29.57	29.01	29.55	90800
2007-03-13	29.75	29.76	29.10	29.24	59000
2007-03-14	29.03	29.33	28.95	28.97	50500
2007-03-15	29.00	29.21	28.82	29.00	102500
2007-03-16	28.75	29.00	28.59	28.87	80600
2007-03-19	28.92	29.12	28.43	28.96	86400
2007-03-20	28.96	29.32	28.68	28.79	91400
2007-03-21	28.70	29.03	28.50	29.03	81600
2007-03-22	28.82	29.00	28.74	28.98	93200
2007-03-23	28.72	29.05	28.72	28.86	49900
2007-03-26	28.61	29.22	28.61	28.91	74300
2007-03-27	28.66	29.00	28.60	28.74	57800
2007-03-28	28.99	28.99	28.59	28.75	58900
2007-03-29	28.60	28.73	28.43	28.44	56000
2007-03-30	28.41	28.90	28.41	28.56	67400
2007-04-02	28.13	28.45	28.10	28.45	53300
2007-04-03	28.65	28.83	28.45	28.68	54100
2007-04-04	28.47	28.75	28.43	28.60	49600
2007-04-05	28.52	29.06	28.32	28.69	82800
2007-04-09	28.64	28.91	28.47	28.58	56500
2007-04-10	28.65	28.90	28.42	28.71	44400
2007-04-11	28.42	28.56	28.19	28.30	102800
2007-04-12	28.21	28.55	27.96	28.20	110300
2007-04-13	28.09	28.49	28.04	28.26	47900
2007-04-16	28.21	28.60	27.95	28.51	54400
2007-04-17	28.90	29.05	28.78	28.89	86500
2007-04-18	28.77	29.00	28.77	28.87	58000
2007-04-19	28.96	28.96	28.75	28.76	32700
2007-04-20	28.94	29.00	28.77	28.91	48900
2007-04-23	29.00	29.52	28.55	28.91	57100
2007-04-24	29.16	29.20	28.96	28.99	63800
2007-04-25	28.90	29.20	28.90	29.02	70700
2007-04-26	28.95	29.20	28.77	28.86	87800
2007-04-27	29.00	29.16	28.74	28.89	89100
2007-04-30	29.08	29.11	28.83	29.11	119700
2007-05-01	28.88	29.00	28.60	28.70	61000
2007-05-02	28.52	29.10	28.52	29.02	103900
2007-05-03	29.00	29.55	28.89	29.25	212900
2007-05-04	29.25	29.59	28.64	29.00	146700
2007-05-07	28.90	29.04	28.84	29.04	68700
2007-05-08	28.86	29.24	28.75	28.88	100200
2007-05-09	28.66	28.98	28.65	28.85	90200
2007-05-10	28.97	29.00	28.58	28.84	68400
2007-05-11	29.16	29.38	28.67	29.07	63800
2007-05-14	29.24	29.27	28.81	28.95	54100
2007-05-15	29.15	29.15	28.65	28.88	160800
2007-05-16	28.78	29.28	28.78	29.10	103300
2007-05-17	29.19	29.19	28.70	28.74	55900
2007-05-18	28.71	28.93	28.71	28.84	45400
2007-05-21	28.94	29.00	28.81	28.91	57800
2007-05-22	28.80	29.05	28.80	28.90	52300
2007-05-23	29.09	29.29	28.84	29.02	190800
2007-05-24	29.00	29.39	28.91	28.95	63100
2007-05-25	28.97	29.27	28.97	29.24	87200
2007-05-29	29.06	29.58	29.06	29.19	77000
2007-05-30	29.06	29.30	29.00	29.19	69400
2007-05-31	29.05	29.36	28.97	29.16	62400
2007-06-01	29.66	29.66	29.05	29.25	81600
2007-06-04	29.58	29.58	29.23	29.28	82900
2007-06-05	29.38	29.49	29.04	29.12	40900
2007-06-06	29.22	29.22	28.01	28.78	309800
2007-06-07	28.53	28.66	28.30	28.36	78600
2007-06-08	28.12	28.65	28.12	28.50	75700
2007-06-11	28.41	28.61	28.32	28.49	78500
2007-06-12	28.35	28.49	28.20	28.30	41000
2007-06-13	28.99	28.99	28.06	28.32	74500
2007-06-14	28.07	28.39	28.07	28.20	55600
2007-06-15	28.38	28.45	28.20	28.26	57200
2007-06-18	28.38	28.58	28.10	28.39	86900
2007-06-19	28.49	28.49	28.27	28.39	64300
2007-06-20	28.40	28.59	28.35	28.35	114700
2007-06-21	28.40	28.81	28.26	28.28	79200
2007-06-22	28.25	28.43	28.07	28.43	147800
2007-06-25	28.33	28.48	28.06	28.07	69900
2007-06-26	28.07	28.49	28.07	28.39	65800
2007-06-27	28.39	28.40	28.14	28.27	43700
2007-06-28	28.22	28.40	28.05	28.26	77700
2007-06-29	28.44	28.44	28.01	28.22	54700
2007-07-02	28.39	28.62	28.23	28.39	143200
2007-07-03	28.79	28.79	28.30	28.60	46900
2007-07-05	28.41	28.75	28.40	28.54	45700
2007-07-06	28.56	29.22	28.42	28.84	67700
2007-07-09	29.06	29.90	28.90	29.80	393000
2007-07-10	29.08	29.88	28.59	29.47	253700
2007-07-11	29.50	29.97	28.75	29.36	288800
2007-07-12	29.26	29.90	29.06	29.66	188300
2007-07-13	29.04	29.27	28.21	28.98	291500
2007-07-16	28.27	29.00	28.15	28.75	234700
2007-07-17	29.14	29.14	28.45	28.83	119500
2007-07-18	28.58	28.95	28.58	28.90	74400
2007-07-19	28.70	29.05	28.67	29.00	161300
2007-07-20	28.85	28.95	28.59	28.60	87300
2007-07-23	28.99	29.00	28.50	28.81	108200
2007-07-24	28.75	28.89	28.10	28.19	91600
2007-07-25	28.75	28.91	28.15	28.80	84500
2007-07-26	28.80	29.10	28.40	28.77	112700
2007-07-27	28.50	28.50	27.88	28.05	172000
2007-07-30	28.50	29.35	28.06	28.49	493100
2007-07-31	28.10	29.00	28.10	28.73	315800
2007-08-01	27.75	28.42	26.52	27.90	217700
2007-08-02	27.33	27.91	27.02	27.74	122500
2007-08-03	27.40	27.99	27.12	27.35	89900
2007-08-06	26.61	27.54	25.22	27.19	226600
2007-08-07	26.53	27.78	26.53	27.77	153100
2007-08-08	27.95	28.00	27.47	27.79	175000
2007-08-09	26.76	27.99	26.61	27.71	146200
2007-08-10	27.33	28.00	26.64	26.70	138100
2007-08-13	26.04	26.76	25.80	25.99	232700
2007-08-14	26.35	26.35	25.45	25.98	121400
2007-08-15	26.55	26.68	25.90	26.15	111200
2007-08-16	26.15	26.70	25.40	25.73	199200
2007-08-17	25.90	26.45	25.89	26.20	148500
2007-08-20	26.20	26.20	25.07	25.91	157600
2007-08-21	25.65	26.80	25.65	26.25	102500
2007-08-22	26.90	27.02	26.11	27.02	131800
2007-08-23	26.78	27.04	26.51	26.60	77400
2007-08-24	26.51	26.83	26.34	26.59	48100
2007-08-27	26.50	26.50	25.92	25.92	73100
2007-08-28	26.35	26.39	25.72	25.72	74700
2007-08-29	25.66	25.95	25.45	25.63	58700
2007-08-30	25.46	25.66	25.27	25.34	55400
2007-08-31	25.46	25.55	25.24	25.31	71800
2007-09-04	25.31	25.87	25.08	25.75	89000
2007-09-05	25.74	25.96	25.54	25.81	57100
2007-09-06	25.76	26.00	25.56	25.85	86300
2007-09-07	25.99	26.21	25.63	25.88	65300
2007-09-10	25.78	25.95	25.25	25.47	75100
2007-09-11	25.60	25.85	25.25	25.28	62600
2007-09-12	25.26	25.49	25.13	25.13	59800
2007-09-13	25.11	25.31	25.01	25.16	62700
2007-09-14	25.00	25.04	23.78	23.84	230800
2007-09-17	23.88	24.73	23.80	24.50	200900
2007-09-18	24.48	25.30	24.40	25.16	138900
2007-09-19	25.06	25.65	24.83	25.29	89500
2007-09-20	25.33	25.48	25.00	25.01	83550
2007-09-21	25.01	25.23	24.93	25.03	128700
2007-09-24	25.34	25.67	24.90	25.01	106400
2007-09-25	24.93	25.02	24.68	24.70	57000
2007-09-26	24.60	24.96	24.01	24.10	113600
2007-09-27	24.15	24.55	23.99	24.28	105300
2007-09-28	24.54	24.55	23.85	23.85	108800
2007-10-01	23.90	24.34	23.76	23.85	120000
2007-10-02	24.06	24.53	23.79	24.39	183500
2007-10-03	24.11	24.84	24.11	24.75	126700
2007-10-04	24.75	24.75	24.54	24.58	96000
2007-10-05	24.40	24.88	24.40	24.70	125800
2007-10-08	24.84	24.96	24.43	24.51	91300
2007-10-09	24.79	24.79	24.24	24.45	88900
2007-10-10	24.32	24.42	24.03	24.14	89900
2007-10-11	24.13	24.14	23.28	23.28	253400
2007-10-12	23.85	23.99	23.20	23.25	225200
2007-10-15	23.40	23.67	23.02	23.19	265200
2007-10-16	23.20	23.59	23.05	23.12	160900
2007-10-17	23.30	23.48	23.16	23.44	145000
2007-10-18	23.46	23.65	23.20	23.20	139100
2007-10-19	23.16	23.29	23.01	23.13	117900
2007-10-22	23.05	23.59	23.00	23.25	177700
2007-10-23	23.34	23.62	23.21	23.49	113500
2007-10-24	23.49	23.82	23.33	23.65	117900
2007-10-25	23.60	23.72	23.32	23.52	145500
2007-10-26	23.40	23.92	23.40	23.80	162400
2007-10-29	23.85	24.25	23.74	24.24	90900
2007-10-30	24.24	24.44	24.08	24.31	109100
2007-10-31	24.31	24.67	24.07	24.58	143300
2007-11-01	24.08	24.10	23.53	23.57	92700
2007-11-02	23.50	23.85	23.01	23.06	78200
2007-11-05	23.23	23.25	22.89	23.17	79965
2007-11-06	23.00	23.94	22.91	23.40	144045
2007-11-07	23.33	23.40	21.60	21.86	317950
2007-11-08	21.91	22.25	21.13	21.40	324000
2007-11-09	21.33	22.00	21.31	21.70	171075
2007-11-12	21.82	23.28	21.75	22.39	169400
2007-11-13	22.74	23.10	22.45	22.95	132900
2007-11-14	23.45	23.48	22.27	22.34	147800
2007-11-15	22.40	23.70	22.40	23.55	160800
2007-11-16	23.74	24.78	23.73	24.26	224303
2007-11-19	24.15	24.35	23.53	24.07	114000
2007-11-20	23.89	24.27	23.88	24.05	88205
2007-11-21	24.20	24.32	23.86	24.04	76200
2007-11-23	24.15	24.32	23.91	24.01	43850
2007-11-26	24.28	24.54	23.85	24.00	88810
2007-11-27	23.85	24.23	23.60	24.08	88400
2007-11-28	23.98	24.30	23.31	23.74	101601
2007-11-29	23.54	24.14	23.54	23.73	87700
2007-11-30	23.67	24.31	23.60	23.85	100655
2007-12-03	23.99	24.20	23.48	23.54	255630
2007-12-04	23.62	23.62	22.75	22.90	115400
2007-12-05	22.89	23.09	22.50	22.51	129900
2007-12-06	22.72	23.00	22.43	22.69	151500
2007-12-07	22.97	22.97	22.22	22.40	143000
2007-12-10	22.31	22.64	21.71	21.72	202741
2007-12-11	21.71	22.02	21.45	21.45	289433
2007-12-12	21.72	22.26	21.50	21.63	151701
2007-12-13	21.81	21.87	21.36	21.80	192807
2007-12-14	21.61	21.90	21.00	21.08	199102
2007-12-17	20.96	21.67	20.96	21.28	128450
2007-12-18	21.26	21.67	21.22	21.40	126602
2007-12-19	21.31	21.51	21.11	21.18	130000
2007-12-20	21.07	21.55	20.92	21.19	292150
2007-12-21	21.20	21.79	21.16	21.55	212200
2007-12-24	21.43	21.84	21.40	21.72	97450
2007-12-26	21.56	21.83	21.40	21.60	207345
2007-12-27	21.50	21.74	21.13	21.42	177500
2007-12-28	21.37	21.48	21.00	21.00	146558
2007-12-31	20.78	21.32	20.63	21.13	252531
2008-01-02	21.33	21.50	20.78	21.22	79358
2008-01-03	21.46	21.46	20.87	20.93	95700
2008-01-04	20.76	21.20	20.76	20.87	93500
2008-01-07	20.80	21.12	20.75	20.81	100500
2008-01-08	20.94	20.94	20.50	20.51	147400
2008-01-09	20.50	20.74	19.76	20.25	140749
2008-01-10	20.25	20.55	19.95	20.34	148050
2008-01-11	20.48	20.64	20.11	20.57	145200
2008-01-14	20.67	20.75	20.10	20.21	169535
2008-01-15	20.19	20.54	20.00	20.25	111197
2008-01-16	20.01	20.69	20.01	20.30	114330
2008-01-17	20.40	20.40	20.06	20.08	162700
2008-01-18	20.06	20.40	19.56	20.00	136653
2008-01-22	19.45	20.14	19.25	19.73	168181
2008-01-23	19.80	20.86	19.60	20.38	231679
2008-01-24	20.71	20.99	20.25	20.40	175350
2008-01-25	20.47	20.94	20.23	20.38	147576
2008-01-28	20.54	20.54	20.08	20.23	163432
2008-01-29	20.44	20.85	20.34	20.59	140950
2008-01-30	20.70	21.83	20.57	21.13	132408
2008-01-31	21.76	22.22	21.30	21.90	148732
2008-02-01	21.80	22.05	21.02	22.05	106095
2008-02-04	22.17	22.70	21.71	22.65	103277
2008-02-05	22.26	22.56	21.86	22.10	96575
2008-02-06	21.89	22.20	21.85	21.92	64946
2008-02-07	21.55	22.39	21.55	22.30	111750
2008-02-08	22.35	22.75	22.02	22.12	78050
2008-02-11	21.97	22.56	21.93	22.37	73350
2008-02-12	22.85	23.53	22.55	23.23	122618
2008-02-13	23.15	23.38	22.96	23.16	87650
2008-02-14	23.24	23.39	22.80	22.97	90520
2008-02-15	23.18	23.43	22.51	23.40	104600
2008-02-19	23.60	24.50	23.60	23.95	154138
2008-02-20	23.78	24.13	23.56	23.90	75430
2008-02-21	23.74	24.05	23.60	23.74	66200
2008-02-22	23.68	23.81	23.06	23.34	75152
2008-02-25	23.64	23.80	23.24	23.64	60550
2008-02-26	23.64	23.95	23.39	23.95	58300
2008-02-27	23.85	24.00	23.63	23.75	56730
2008-02-28	23.97	24.03	23.59	23.71	62050
2008-02-29	23.71	23.78	22.96	23.12	84687
2008-03-03	23.15	23.15	21.81	21.93	190460
2008-03-04	22.00	22.19	21.60	21.95	107439
2008-03-05	22.00	22.32	21.96	22.27	55500
2008-03-06	22.34	22.66	22.15	22.28	68867
2008-03-07	22.23	22.43	21.95	21.96	71800
2008-03-10	21.86	22.35	21.72	21.81	57795
2008-03-11	22.04	22.63	21.52	22.47	107800
2008-03-12	22.30	22.78	22.07	22.47	49512
2008-03-13	22.40	22.78	22.00	22.20	170000
2008-03-14	22.13	22.41	21.52	21.76	61470
2008-03-17	21.75	21.75	21.00	21.35	90390
2008-03-18	21.36	21.75	21.36	21.74	44700
2008-03-19	21.74	22.14	21.60	21.85	136000
2008-03-20	21.79	22.84	21.60	22.75	252700
2008-03-24	22.91	23.45	22.76	23.30	106919
2008-03-25	23.42	23.45	22.72	23.02	75965
2008-03-26	22.70	23.02	22.50	22.72	96801
2008-03-27	22.82	23.19	22.65	23.05	86393
2008-03-28	22.90	23.44	22.50	23.01	156256
2008-03-31	22.89	23.38	22.74	23.25	71259
2008-04-01	23.47	23.72	23.36	23.48	115100
2008-04-02	23.40	23.48	23.00	23.19	74450
2008-04-03	22.93	23.32	22.64	23.22	100704
2008-04-04	23.28	23.45	23.04	23.42	60600
2008-04-07	23.38	23.45	23.05	23.27	58314
2008-04-08	23.17	23.36	23.01	23.30	38465
2008-04-09	23.30	23.30	22.70	22.86	76850
2008-04-10	22.97	23.09	22.67	22.90	70100
2008-04-11	22.86	22.86	22.50	22.67	91700
2008-04-14	22.57	22.95	22.55	22.95	53466
2008-04-15	23.10	23.10	22.51	22.97	63150
2008-04-16	23.03	23.26	22.80	23.26	50095
2008-04-17	23.05	23.40	23.03	23.30	67829
2008-04-18	23.55	23.96	23.18	23.39	84969
2008-04-21	23.54	23.74	23.40	23.63	39162
2008-04-22	23.59	23.71	23.27	23.70	59747
2008-04-23	23.61	23.75	23.20	23.28	44412
2008-04-24	23.25	23.25	22.80	23.00	94621
2008-04-25	23.18	23.84	23.18	23.75	72046
2008-04-28	23.93	24.09	23.80	24.04	66258
2008-04-29	23.97	24.05	23.88	23.90	90106
2008-04-30	24.09	24.09	23.52	23.58	79941
2008-05-01	22.93	23.38	22.50	22.62	142229
2008-05-02	22.68	22.79	22.29	22.50	131919
2008-05-05	22.42	23.17	22.42	22.76	95289
2008-05-06	23.61	23.61	22.41	22.66	117688
2008-05-07	22.60	23.08	22.50	23.07	90968
2008-05-08	23.17	23.50	23.00	23.37	83512
2008-05-09	23.32	23.85	23.30	23.78	73387
2008-05-12	23.95	24.07	23.70	23.94	78117
2008-05-13	24.08	24.12	23.70	24.06	81425
2008-05-14	24.05	24.12	23.70	24.07	59152
2008-05-15	24.10	24.87	23.80	24.71	219664
2008-05-16	24.86	25.00	24.04	24.57	144976
2008-05-19	24.42	24.64	24.04	24.24	72840
2008-05-20	24.25	24.25	23.50	23.81	99177
2008-05-21	23.81	23.86	23.51	23.70	123149
2008-05-22	23.47	23.72	23.15	23.29	127138
2008-05-23	23.35	23.45	23.00	23.09	99766
2008-05-27	22.98	23.09	22.90	23.08	96162
2008-05-28	23.05	23.41	23.04	23.20	81524
2008-05-29	23.20	23.20	22.94	23.02	118264
2008-05-30	23.15	23.18	22.84	23.18	78867
2008-06-02	23.09	23.26	22.65	22.82	85089
2008-06-03	22.73	22.96	22.64	22.72	90099
2008-06-04	22.70	22.96	22.37	22.45	101922
2008-06-05	22.42	22.92	22.35	22.40	95636
2008-06-06	22.62	22.62	22.00	22.05	84621
2008-06-09	22.33	22.72	21.65	21.86	244088
2008-06-10	21.61	22.33	21.61	22.29	112236
2008-06-11	22.20	22.62	21.95	21.97	162111
2008-06-12	22.17	22.30	21.90	22.00	84432
2008-06-13	21.88	21.98	21.52	21.60	111606
2008-06-16	21.65	21.80	21.29	21.40	129900
2008-06-17	21.96	22.05	21.30	21.51	82824
2008-06-18	21.40	21.50	21.21	21.28	74636
2008-06-19	21.38	21.48	21.14	21.40	52217
2008-06-20	21.15	21.37	20.72	21.07	106555
2008-06-23	21.08	21.12	20.52	20.56	111916
2008-06-24	20.55	20.60	19.90	19.90	164139
2008-06-25	20.00	20.23	19.85	19.89	179657
2008-06-26	19.84	19.89	19.38	19.43	108201
2008-06-27	19.34	19.34	18.94	18.99	202233
2008-06-30	19.14	19.14	18.57	18.79	222069
2008-07-01	18.88	19.34	17.99	18.00	291769
2008-07-02	18.14	18.36	17.68	17.85	139429
2008-07-03	17.85	18.05	17.50	17.59	88875
2008-07-07	17.62	17.89	17.24	17.33	237635
2008-07-08	17.40	17.78	17.35	17.55	227198
2008-07-09	17.74	17.74	17.06	17.09	128016
2008-07-10	17.10	17.10	16.14	16.69	424664
2008-07-11	16.65	17.25	16.45	16.98	300885
2008-07-14	17.25	17.36	16.60	16.75	254098
2008-07-15	17.06	17.15	16.50	17.11	229041
2008-07-16	16.93	17.34	16.50	17.22	257345
2008-07-17	17.25	17.87	17.14	17.86	194549
2008-07-18	18.00	18.35	17.80	18.24	101004
2008-07-21	18.20	18.75	18.10	18.34	132717
2008-07-22	18.31	19.60	18.22	19.46	153263
2008-07-23	19.56	20.33	19.56	20.20	176044
2008-07-24	20.20	20.20	19.38	19.54	141147
2008-07-25	19.53	19.88	19.41	19.73	100044
2008-07-28	20.99	20.99	19.60	19.80	129966
2008-07-29	19.84	20.23	19.70	20.09	59638
2008-07-30	20.26	20.46	20.10	20.45	62306
2008-07-31	20.37	20.84	20.12	20.20	141047
2008-08-01	19.83	19.83	19.12	19.36	160638
2008-08-04	19.24	19.90	19.13	19.90	110514
2008-08-05	20.50	22.69	20.05	22.69	341286
2008-08-06	21.95	22.32	21.00	22.28	188754
2008-08-07	22.09	22.18	21.32	21.90	126064
2008-08-08	21.75	22.30	21.50	22.11	69209
2008-08-11	22.19	22.91	21.91	22.75	112653
2008-08-12	22.70	22.89	22.50	22.78	115354
2008-08-13	22.75	22.75	22.01	22.34	65462
2008-08-14	22.38	22.88	22.23	22.81	128051
2008-08-15	22.52	23.35	22.29	23.32	208550
2008-08-18	23.44	23.57	22.50	23.17	101300
2008-08-19	22.71	22.78	22.36	22.37	88226
2008-08-20	22.25	22.27	21.77	21.91	71105
2008-08-21	21.65	21.80	21.24	21.34	122040
2008-08-22	21.50	21.87	21.38	21.73	59491
2008-08-25	21.79	22.04	21.13	21.32	122895
2008-08-26	21.30	21.35	20.64	21.00	95468
2008-08-27	20.87	20.98	20.58	20.75	78597
2008-08-28	20.74	21.05	20.62	20.95	32746
2008-08-29	21.39	21.42	20.72	21.00	80523
2008-09-02	20.98	21.08	20.58	20.84	133518
2008-09-03	20.80	20.97	20.50	20.69	56579
2008-09-04	20.50	20.66	19.91	20.28	108808
2008-09-05	19.94	20.15	19.84	20.10	97827
2008-09-08	21.39	21.41	20.72	21.21	182281
2008-09-09	20.51	22.09	20.51	22.01	215692
2008-09-10	22.00	22.71	21.87	22.67	141205
2008-09-11	22.53	23.04	21.99	22.92	254154
2008-09-12	22.82	23.07	22.63	22.98	135470
2008-09-15	22.22	23.12	22.22	22.63	110079
2008-09-16	22.50	22.80	22.18	22.80	156208
2008-09-17	22.30	22.97	21.91	22.10	133932
2008-09-18	22.21	23.00	21.68	22.29	227027
2008-09-19	22.90	23.26	22.83	23.00	157955
2008-09-22	22.75	22.76	22.16	22.52	81272
2008-09-23	22.42	22.42	22.00	22.01	61345
2008-09-24	22.05	22.13	21.95	22.01	66420
2008-09-25	21.94	22.08	21.75	21.81	76679
2008-09-26	21.47	21.55	20.78	21.01	90892
2008-09-29	20.71	21.00	19.76	19.98	156449
2008-09-30	20.09	21.00	19.93	20.71	147243
2008-10-01	20.71	20.71	20.01	20.55	65242
2008-10-02	20.30	20.93	19.95	20.57	114178
2008-10-03	20.65	20.65	18.65	18.67	145585
2008-10-06	18.27	18.52	16.56	17.89	285724
2008-10-07	17.78	18.56	16.53	17.90	217593
2008-10-08	17.48	18.74	15.42	18.33	337055
2008-10-09	18.24	18.24	13.68	14.16	389836
2008-10-10	13.99	14.31	12.50	13.89	535553
2008-10-13	15.28	18.57	14.35	16.55	204413
2008-10-14	18.25	18.25	16.00	16.05	254959
2008-10-15	16.40	16.75	15.50	15.76	121560
2008-10-16	16.00	16.73	15.16	15.35	167683
2008-10-17	15.15	16.28	15.15	16.12	160728
2008-10-20	17.63	17.63	16.56	16.78	140736
2008-10-21	17.88	17.88	16.78	17.03	99638
2008-10-22	17.57	17.57	16.53	16.67	110823
2008-10-23	16.69	16.82	15.51	16.47	165616
2008-10-24	16.06	16.32	15.95	15.95	170844
2008-10-27	15.99	16.23	15.91	15.92	69341
2008-10-28	15.74	16.92	15.50	16.73	169306
2008-10-29	16.50	17.69	16.15	17.46	88638
2008-10-30	17.79	17.79	17.35	17.67	101683
2008-10-31	17.75	18.59	17.41	18.49	128046
2008-11-03	18.60	18.60	17.59	17.89	118821
2008-11-04	18.00	18.83	17.80	18.70	116341
2008-11-05	18.70	18.82	17.93	18.63	99780
2008-11-06	18.60	19.50	17.65	18.12	195261
2008-11-07	18.10	18.10	16.81	17.52	197395
2008-11-10	17.49	17.49	15.35	15.99	220482
2008-11-11	16.85	16.85	13.65	14.68	350675
2008-11-12	14.73	14.88	13.75	13.86	262007
2008-11-13	13.68	13.80	12.64	13.61	295031
2008-11-14	13.61	14.62	13.41	13.60	225767
2008-11-17	14.48	15.07	13.51	14.70	396955
2008-11-18	15.39	15.99	13.82	14.67	296884
2008-11-19	14.45	14.94	12.78	12.80	182219
2008-11-20	12.72	12.94	11.26	11.56	327236
2008-11-21	12.14	12.47	11.25	12.01	236282
2008-11-24	11.98	12.57	11.98	12.40	211049
2008-11-25	12.75	12.98	12.30	12.94	127606
2008-11-26	13.19	13.69	12.83	13.50	130319
2008-11-28	13.26	13.50	13.08	13.44	87951
2008-12-01	13.00	13.31	12.26	12.26	110815
2008-12-02	12.55	12.64	12.10	12.32	220247
2008-12-03	12.27	12.69	12.10	12.57	109200
2008-12-04	12.50	13.05	12.25	12.64	136918
2008-12-05	12.67	13.43	12.23	13.42	149113
2008-12-08	13.75	14.10	13.43	13.88	213403
2008-12-09	13.98	14.03	13.43	13.51	123174
2008-12-10	13.53	14.15	13.29	13.77	116600
2008-12-11	13.97	14.01	13.12	13.35	151429
2008-12-12	13.61	13.61	12.65	12.90	105972
2008-12-15	12.81	13.15	12.22	12.45	136096
2008-12-16	12.29	13.25	12.28	13.15	267449
2008-12-17	12.93	12.97	12.45	12.66	197250
2008-12-18	12.97	12.97	12.54	12.68	125325
2008-12-19	12.49	12.93	12.49	12.58	83801
2008-12-22	12.50	12.64	12.00	12.15	134667
2008-12-23	12.07	12.43	12.00	12.23	122719
2008-12-24	12.09	12.33	12.03	12.09	69500
2008-12-26	12.05	12.25	12.05	12.22	58343
2008-12-29	12.25	12.25	12.00	12.09	172203
2008-12-30	12.05	12.46	12.00	12.19	239220
2008-12-31	12.07	12.59	11.88	12.53	248226
2009-01-02	12.73	13.45	12.29	13.29	246108
2009-01-05	13.40	13.86	13.24	13.68	109275
2009-01-06	13.95	14.10	13.59	13.91	292997
2009-01-07	13.64	14.00	13.50	13.77	176368
2009-01-08	13.77	13.96	13.43	13.70	213096
2009-01-09	13.96	13.96	13.01	13.07	227683
2009-01-12	13.18	13.18	12.77	13.00	286929
2009-01-13	13.10	13.64	12.95	13.62	157597
2009-01-14	13.60	13.83	13.14	13.63	142064
2009-01-15	13.77	14.00	13.01	13.74	198576
2009-01-16	14.00	14.05	13.67	13.81	122970
2009-01-20	13.65	13.80	12.95	13.02	138366
2009-01-21	13.12	13.70	13.06	13.69	123576
2009-01-22	13.68	13.97	13.01	13.30	172629
2009-01-23	12.97	12.97	11.76	11.91	377609
2009-01-26	12.50	12.50	10.00	10.51	667040
2009-01-27	10.58	11.48	10.58	11.07	374244
2009-01-28	11.46	11.47	10.80	11.05	254338
2009-01-29	11.00	11.09	10.49	10.60	220972
2009-01-30	11.09	11.09	10.43	10.73	263498
2009-02-02	10.72	10.72	10.07	10.33	288854
2009-02-03	10.26	10.46	10.07	10.37	192170
2009-02-04	10.53	10.66	10.00	10.05	261463
2009-02-05	10.14	10.35	10.00	10.18	151476
2009-02-06	10.20	10.47	10.15	10.34	256983
2009-02-09	10.51	10.51	10.20	10.37	112248
2009-02-10	10.41	10.41	9.98	10.03	225020
2009-02-11	10.81	10.81	9.80	9.94	241664
2009-02-12	9.94	10.12	9.11	10.09	340194
2009-02-13	10.00	10.10	9.50	9.55	245340
2009-02-17	9.29	10.30	9.26	9.42	425106
2009-02-18	9.42	10.03	9.42	9.49	258471
2009-02-19	9.16	9.25	8.87	8.90	319743
2009-02-20	8.99	8.99	8.08	8.20	233424
2009-02-23	8.49	8.49	7.67	7.70	187454
2009-02-24	7.66	8.00	7.66	7.97	198463
2009-02-25	7.90	8.14	7.59	7.84	232616
2009-02-26	7.80	8.07	7.72	7.75	135201
2009-02-27	7.99	7.99	7.53	7.68	218226
2009-03-02	7.55	7.56	6.86	6.99	416328
2009-03-03	6.98	7.11	6.04	6.14	520021
2009-03-04	6.45	6.90	6.07	6.77	317974
2009-03-05	6.51	6.51	6.20	6.31	311884
2009-03-06	6.29	6.56	5.75	6.00	294016
2009-03-09	6.08	6.50	5.95	6.37	516245
2009-03-10	6.61	7.86	6.40	7.86	461218
2009-03-11	8.00	8.63	7.61	8.63	350653
2009-03-12	8.81	8.92	8.19	8.70	212871
2009-03-13	8.89	8.90	8.33	8.63	197259
2009-03-16	8.59	9.16	8.39	8.62	210245
2009-03-17	8.52	8.93	8.00	8.87	189573
2009-03-18	8.82	9.25	8.69	9.17	148500
2009-03-19	9.32	9.62	8.97	9.00	170823
2009-03-20	8.90	9.00	8.50	8.54	126203
2009-03-23	8.56	9.40	8.24	9.39	176923
2009-03-24	9.40	9.52	8.96	9.11	122503
2009-03-25	9.49	9.85	8.70	9.39	235597
2009-03-26	9.50	9.72	9.20	9.67	217811
2009-03-27	9.25	9.75	9.18	9.44	163063
2009-03-30	9.43	9.43	8.71	8.89	148556
2009-03-31	8.85	9.45	8.82	9.29	130475
2009-04-01	9.87	9.87	9.20	9.53	77823
2009-04-02	9.99	10.15	9.59	9.89	170332
2009-04-03	9.95	10.05	9.78	9.93	81555
2009-04-06	10.51	10.51	9.71	9.99	130683
2009-04-07	9.90	9.90	9.51	9.57	202851
2009-04-08	9.50	9.99	9.50	9.93	112155
2009-04-09	10.10	10.45	9.91	10.22	163319
2009-04-13	10.21	10.29	10.00	10.15	117387
2009-04-14	9.92	10.23	9.75	9.83	123442
2009-04-15	9.91	9.91	9.37	9.51	237459
2009-04-16	9.45	9.50	9.19	9.21	219063
2009-04-17	9.16	9.64	9.07	9.44	291861
2009-04-20	9.25	9.37	9.00	9.02	238459
2009-04-21	8.99	9.29	8.93	9.21	155257
2009-04-22	9.29	10.05	9.15	9.95	326033
2009-04-23	9.96	9.96	9.60	9.88	245309
2009-04-24	10.14	10.15	9.69	10.05	269844
2009-04-27	10.04	10.14	9.73	10.00	281816
2009-04-28	9.78	10.36	9.78	10.13	121139
2009-04-29	10.75	11.16	10.21	11.01	277179
2009-04-30	11.22	12.05	11.07	11.39	173533
2009-05-01	11.39	11.50	10.79	10.87	94599
2009-05-04	10.99	11.02	10.50	10.97	129184
2009-05-05	10.30	11.15	10.30	10.75	105595
2009-05-06	11.24	11.24	10.41	10.71	210919
2009-05-07	10.99	11.30	10.81	10.95	215823
2009-05-08	11.02	11.74	11.01	11.74	106302
2009-05-11	11.50	11.50	11.03	11.12	100304
2009-05-12	11.39	11.49	10.75	11.01	129472
2009-05-13	11.00	11.00	10.60	10.72	133602
2009-05-14	10.65	11.06	10.65	11.05	120327
2009-05-15	10.94	11.63	10.94	11.62	185151
2009-05-18	12.25	12.55	11.32	11.40	144339
2009-05-19	11.60	11.84	11.43	11.45	110065
2009-05-20	11.46	11.86	11.31	11.41	100915
2009-05-21	11.15	11.61	11.05	11.20	88376
2009-05-22	11.33	11.37	10.87	10.94	109577
2009-05-26	11.24	11.95	11.15	11.67	104425
2009-05-27	11.79	11.79	11.07	11.37	177655
2009-05-28	11.36	11.57	11.13	11.53	73319
2009-05-29	11.45	11.84	11.40	11.69	86191
2009-06-01	11.75	12.00	11.71	12.00	90594
2009-06-02	12.04	12.05	11.59	11.76	80712
2009-06-03	11.83	11.83	11.43	11.61	86977
2009-06-04	11.69	11.76	11.34	11.46	67004
2009-06-05	11.50	11.73	11.35	11.47	106151
2009-06-08	11.32	11.40	11.15	11.26	123377
2009-06-09	11.30	11.36	11.08	11.19	69425
2009-06-10	11.35	11.37	11.01	11.28	100134
2009-06-11	11.23	11.65	11.06	11.63	131996
2009-06-12	11.37	11.84	11.37	11.70	80768
2009-06-15	11.55	11.56	11.03	11.16	135322
2009-06-16	11.69	11.69	11.02	11.11	105619
2009-06-17	11.01	11.11	10.89	10.99	67789
2009-06-18	10.91	11.20	10.80	11.14	90182
2009-06-19	11.28	11.38	11.15	11.35	44702
2009-06-22	11.19	11.19	10.72	10.75	74335
2009-06-23	10.70	10.85	10.50	10.72	126037
2009-06-24	10.71	10.97	10.66	10.80	84960
2009-06-25	10.64	10.95	10.63	10.82	70217
2009-06-26	11.07	11.07	10.50	10.56	153111
2009-06-29	10.82	10.83	10.53	10.75	83362
2009-06-30	10.94	10.99	10.52	10.94	155951
2009-07-01	11.00	11.40	10.76	10.88	100653
2009-07-02	10.60	10.79	10.25	10.50	128114
2009-07-06	10.30	10.50	10.03	10.30	106613
2009-07-07	10.23	10.44	10.07	10.13	93880
2009-07-08	10.07	10.24	9.60	10.11	185477
2009-07-09	10.07	10.19	9.83	10.07	99916
2009-07-10	9.96	10.15	9.85	10.14	127194
2009-07-13	10.10	10.53	10.00	10.20	171605
2009-07-14	10.25	10.55	10.02	10.36	103099
2009-07-15	10.36	10.80	10.30	10.60	118601
2009-07-16	10.51	10.78	10.34	10.57	153836
2009-07-17	10.55	10.63	10.38	10.45	66664
2009-07-20	10.50	10.84	10.43	10.61	102897
2009-07-21	10.84	10.84	10.37	10.44	143354
2009-07-22	10.52	10.84	10.44	10.60	204360
2009-07-23	10.72	10.75	10.49	10.69	182570
2009-07-24	10.76	10.76	10.45	10.54	169987
2009-07-27	10.75	11.27	10.75	11.21	192951
2009-07-28	11.27	11.53	11.25	11.48	87000
2009-07-29	11.32	11.60	11.01	11.47	149712
2009-07-30	11.47	11.75	11.39	11.59	90729
2009-07-31	11.59	11.85	11.47	11.76	92511
2009-08-03	11.70	12.00	11.42	11.94	141894
2009-08-04	11.11	11.68	10.45	10.92	489940
2009-08-05	10.91	11.06	10.45	10.90	172513
2009-08-06	10.99	11.14	10.55	10.63	167552
2009-08-07	10.92	11.08	10.76	10.94	93205
2009-08-10	10.94	10.94	10.60	10.70	124834
2009-08-11	10.66	11.00	10.47	10.96	134489
2009-08-12	10.98	11.72	10.65	10.68	289467
2009-08-13	10.68	11.33	10.50	10.96	188326
2009-08-14	10.99	10.99	10.64	10.97	124057
2009-08-17	11.45	11.86	11.00	11.86	219386
2009-08-18	11.96	11.96	10.98	11.01	173656
2009-08-19	11.12	11.12	10.75	11.04	112184
2009-08-20	11.49	11.49	10.80	10.81	95023
2009-08-21	11.24	11.35	10.90	11.33	170276
2009-08-24	11.28	11.75	11.25	11.39	130977
2009-08-25	11.63	11.72	11.49	11.63	116493
2009-08-26	11.51	11.51	10.94	11.11	173880
2009-08-27	11.19	11.32	10.80	11.10	120202
2009-08-28	10.84	11.12	10.71	11.05	180487
2009-08-31	11.10	11.10	10.85	11.03	102714
2009-09-01	10.95	11.12	10.00	10.07	365980
2009-09-02	10.02	10.08	9.39	9.89	471259
2009-09-03	9.90	10.11	9.46	9.48	390777
2009-09-04	9.41	9.84	9.40	9.73	163804
2009-09-08	10.00	10.05	9.59	9.73	215435
2009-09-09	9.66	9.95	9.60	9.90	177372
2009-09-10	9.93	9.99	9.70	9.81	158858
2009-09-11	9.88	9.89	9.65	9.72	96856
2009-09-14	9.65	10.10	9.65	10.02	181014
2009-09-15	9.95	10.46	9.95	10.26	190322
2009-09-16	10.44	10.72	10.20	10.63	202932
2009-09-17	10.75	10.82	10.58	10.79	210722
2009-09-18	10.78	11.15	10.50	11.15	316952
2009-09-21	11.25	11.25	10.75	10.83	178771
2009-09-22	10.72	11.00	10.68	10.91	127291
2009-09-23	10.87	11.00	10.71	10.72	94378
2009-09-24	10.70	10.79	10.50	10.57	93445
2009-09-25	10.56	10.74	10.41	10.45	107283
2009-09-28	10.45	10.63	10.45	10.47	149191
2009-09-29	10.60	10.60	10.36	10.53	102234
2009-09-30	10.52	10.59	10.25	10.53	116935
2009-10-01	10.43	10.84	10.30	10.34	118948
2009-10-02	10.32	10.32	10.01	10.11	110047
2009-10-05	10.05	10.38	10.05	10.28	99283
2009-10-06	10.39	10.47	10.15	10.28	95949
2009-10-07	10.19	10.25	10.06	10.18	115701
2009-10-08	10.25	10.26	10.05	10.20	106497
2009-10-09	10.16	10.38	10.12	10.31	122049
2009-10-12	10.37	10.74	10.37	10.56	121328
2009-10-13	10.60	10.60	10.15	10.30	162763
2009-10-14	10.58	10.66	10.27	10.62	126855
2009-10-15	10.51	10.89	10.51	10.66	131541
2009-10-16	10.60	10.60	10.38	10.47	102270
2009-10-19	10.50	10.79	10.50	10.64	123536
2009-10-20	10.60	10.61	10.28	10.30	142809
2009-10-21	10.28	10.71	10.15	10.19	606667
2009-10-22	10.23	10.35	10.20	10.27	126879
2009-10-23	10.49	10.49	10.29	10.33	234162
2009-10-26	10.33	10.52	10.22	10.34	204461
2009-10-27	10.27	10.48	10.23	10.27	126776
2009-10-28	10.30	10.34	9.80	9.88	245630
2009-10-29	10.10	10.21	9.92	9.95	254199
2009-10-30	10.00	10.16	9.95	10.01	194623
2009-11-02	9.93	9.93	9.46	9.52	233587
2009-11-03	9.18	9.23	6.65	6.99	2945721
2009-11-04	7.15	7.54	7.00	7.37	1181893
2009-11-05	7.02	7.25	6.97	7.05	1040808
2009-11-06	7.37	7.40	6.77	6.85	616035
2009-11-09	6.95	7.32	6.56	6.63	721994
2009-11-10	6.63	6.63	6.25	6.30	688388
2009-11-11	6.35	6.39	6.05	6.10	955546
2009-11-12	6.09	6.53	6.03	6.50	636513
2009-11-13	6.53	6.60	6.32	6.40	782758
2009-11-16	6.71	7.04	6.51	6.82	798297
2009-11-17	6.92	7.05	6.82	7.02	381598
2009-11-18	7.15	7.15	6.94	6.99	353764
2009-11-19	6.95	7.21	6.86	7.18	321131
2009-11-20	7.17	7.30	7.10	7.28	332171
2009-11-23	7.30	7.57	7.25	7.55	311685
2009-11-24	7.59	7.81	7.46	7.69	332133
2009-11-25	7.77	8.17	7.65	8.05	388970
2009-11-27	7.94	8.30	7.93	8.26	173151
2009-11-30	8.39	8.39	7.90	8.25	384780
2009-12-01	8.25	8.75	8.16	8.73	458945
2009-12-02	8.62	8.74	8.39	8.48	305678
2009-12-03	8.56	8.70	8.40	8.62	405905
2009-12-04	8.64	8.91	8.62	8.88	241163
2009-12-07	8.70	8.97	8.46	8.84	332237
2009-12-08	8.68	8.97	8.60	8.91	261819
2009-12-09	8.94	8.95	8.57	8.90	313160
2009-12-10	8.91	8.97	8.85	8.91	265675
2009-12-11	8.87	9.11	8.87	9.07	241555
2009-12-14	9.28	9.28	8.97	9.04	220007
2009-12-15	8.96	9.06	8.80	9.01	216628
2009-12-16	9.00	9.10	8.99	9.08	334084
2009-12-17	11.18	11.26	11.15	11.20	6028240
2009-12-18	11.21	11.23	11.16	11.16	1569337
2009-12-21	11.20	11.24	11.16	11.24	773933
2009-12-22	11.23	11.40	11.22	11.39	1021759
2009-12-23	11.26	11.34	11.23	11.25	427966
2009-12-24	11.18	11.30	11.18	11.30	319775
2009-12-28	11.30	11.35	11.27	11.35	343437
2009-12-29	11.31	11.40	11.28	11.40	352321
2009-12-30	11.30	11.40	11.30	11.33	614482
2009-12-31	11.32	11.41	11.31	11.41	299949
2010-01-04	11.32	11.47	11.32	11.37	1403505
2010-01-05	11.32	11.49	11.32	11.45	731978
2010-01-06	11.42	11.84	11.41	11.63	1361327
2010-01-07	11.67	11.84	11.66	11.80	1065625
2010-01-08	11.71	11.89	11.59	11.85	773714
2010-01-11	11.74	11.98	11.60	11.98	1088234
2010-01-12	11.82	12.01	11.63	11.64	1222466
2010-01-13	11.65	11.97	11.65	11.86	909235
2010-01-14	11.90	11.98	11.79	11.98	825813
2010-01-15	11.76	11.99	11.75	11.92	755344
2010-01-19	11.73	11.95	11.67	11.94	742154
2010-01-20	11.90	12.19	11.76	12.19	955289
2010-01-21	12.12	12.33	11.95	12.21	618280
2010-01-22	12.12	13.56	12.10	12.66	1721147
2010-01-25	12.49	12.81	12.05	12.78	979926
2010-01-26	12.10	12.85	12.01	12.65	1450983
2010-01-27	12.53	12.84	12.39	12.56	1526975
2010-01-28	12.49	12.75	12.36	12.43	689663
2010-01-29	12.43	12.45	12.19	12.30	578418
2010-02-01	12.27	12.35	12.20	12.27	573560
2010-02-02	12.17	12.34	12.12	12.19	982681
2010-02-03	12.19	12.19	11.93	12.08	575099
2010-02-04	11.96	12.06	11.85	11.91	666437
2010-02-05	11.94	12.00	11.77	11.84	592476
2010-02-08	11.90	11.97	11.82	11.86	395006
2010-02-09	11.80	12.00	11.80	11.89	478467
2010-02-10	11.83	11.85	11.48	11.50	479759
2010-02-11	11.52	11.62	11.30	11.43	451283
2010-02-12	11.40	11.55	11.39	11.44	356354
2010-02-16	11.45	11.55	11.22	11.27	310889
2010-02-17	11.30	11.42	11.19	11.42	317990
2010-02-18	11.40	11.44	11.33	11.35	231787
2010-02-19	11.38	11.38	11.26	11.31	177242
2010-02-22	11.32	11.32	11.21	11.22	193005
2010-02-23	11.20	11.30	10.92	11.27	369426
2010-02-24	11.27	11.42	11.07	11.38	297221
2010-02-25	11.27	11.38	11.11	11.23	116076
2010-02-26	11.16	11.22	11.10	11.16	202984
2010-03-01	11.14	11.31	11.11	11.26	274258
2010-03-02	11.20	11.26	11.10	11.25	184662
2010-03-03	11.19	11.21	11.02	11.05	231097
2010-03-04	11.04	11.24	11.02	11.06	184499
2010-03-05	11.06	11.15	10.97	11.11	316836
2010-03-08	11.15	11.19	11.05	11.10	135173
2010-03-09	11.07	11.14	11.00	11.11	274693
2010-03-10	11.13	11.21	11.11	11.15	211676
2010-03-11	11.10	11.31	11.06	11.24	491219
2010-03-12	11.19	11.28	11.12	11.14	185093
2010-03-15	11.09	12.50	11.09	12.24	2301249
2010-03-16	12.21	12.32	12.02	12.20	473879
2010-03-17	12.20	12.49	11.56	12.00	1601394
2010-03-18	12.08	12.09	11.81	12.02	385287
2010-03-19	12.00	12.01	11.75	11.78	227285
2010-03-22	11.75	12.10	11.70	11.72	172002
2010-03-23	11.81	11.99	11.60	11.71	186166
2010-03-24	11.75	11.81	11.67	11.68	118344
2010-03-25	11.74	11.80	11.68	11.69	170339
2010-03-26	11.67	11.75	11.61	11.70	115971
2010-03-29	11.64	11.70	11.60	11.61	251397
2010-03-30	11.60	11.85	11.60	11.83	175902
2010-03-31	11.80	11.94	11.48	11.94	243573
2010-04-01	11.89	12.15	11.74	12.01	248010
2010-04-05	11.96	12.24	11.65	12.20	673228
2010-04-06	11.24	12.60	11.21	12.37	2352804
2010-04-07	12.77	13.00	12.42	12.87	1211461
2010-04-08	12.75	12.98	12.49	12.89	708052
2010-04-09	12.84	14.11	12.72	14.11	857255
2010-04-12	14.05	14.95	13.96	14.20	933251
2010-04-13	14.20	14.51	13.67	14.37	537452
2010-04-14	14.45	15.30	14.41	15.29	537876
2010-04-15	15.22	15.45	14.75	15.26	388126
2010-04-16	15.13	15.23	14.82	15.00	580357
2010-04-19	14.93	15.39	14.49	14.98	345137
2010-04-20	14.90	15.16	14.83	14.87	337364
2010-04-21	14.77	15.00	14.55	14.88	213942
2010-04-22	14.77	15.13	14.75	15.04	254638
2010-04-23	15.14	15.79	14.77	15.60	554490
2010-04-26	15.46	15.53	15.08	15.30	198568
2010-04-27	15.10	15.23	14.59	14.59	245443
2010-04-28	14.65	14.91	14.29	14.89	216160
2010-04-29	15.06	15.25	14.88	15.17	379456
2010-04-30	15.02	15.16	14.34	14.45	642985
2010-05-03	14.41	14.88	14.28	14.61	192206
2010-05-04	14.55	14.68	14.16	14.24	146554
2010-05-05	14.18	14.18	13.75	13.90	693599
2010-05-06	13.75	14.42	13.26	14.28	438082
2010-05-07	14.14	14.37	13.22	13.70	279851
2010-05-10	14.22	14.22	13.46	13.73	343491
2010-05-11	13.90	14.11	13.42	13.55	329583
2010-05-12	13.65	13.99	13.65	13.72	275832
2010-05-13	13.60	13.98	13.47	13.63	150509
2010-05-14	13.55	13.55	13.22	13.52	350135
2010-05-17	13.49	13.96	13.03	13.45	252810
2010-05-18	13.43	13.92	13.36	13.63	239767
2010-05-19	13.66	13.66	12.80	13.20	363896
2010-05-20	12.80	13.21	12.67	13.00	222990
2010-05-21	12.75	13.05	12.38	12.84	284762
2010-05-24	12.70	13.01	12.70	13.00	96615
2010-05-25	12.58	12.75	12.14	12.62	220512
2010-05-26	12.66	12.96	12.63	12.70	89635
2010-05-27	12.78	13.05	12.78	12.96	79775
2010-05-28	12.95	13.15	12.62	12.68	58307
2010-06-01	13.09	13.09	12.38	12.65	106815
2010-06-02	12.67	12.71	12.38	12.63	94937
2010-06-03	12.75	13.01	12.31	13.00	175361
2010-06-04	12.77	13.31	12.64	12.91	180010
2010-06-07	12.85	12.95	11.92	12.06	258095
2010-06-08	12.12	12.12	11.35	11.99	422616
2010-06-09	12.04	12.81	12.04	12.31	105460
2010-06-10	12.41	13.21	12.00	13.03	226355
2010-06-11	12.90	13.40	12.69	13.19	137287
2010-06-14	13.20	13.40	12.61	12.67	230012
2010-06-15	12.78	13.22	12.73	13.11	190278
2010-06-16	12.92	13.00	12.54	12.79	106814
2010-06-17	12.76	13.15	12.41	12.84	100524
2010-06-18	12.83	13.00	12.57	12.60	72900
2010-06-21	12.60	12.65	12.00	12.01	102556
2010-06-22	12.00	12.47	11.96	12.00	112779
2010-06-23	12.01	12.55	11.85	12.27	116805
2010-06-24	12.16	12.21	11.82	12.10	147901
2010-06-25	12.05	12.87	11.93	12.34	165952
2010-06-28	12.39	12.46	11.96	12.28	100485
2010-06-29	12.02	12.32	11.88	12.24	199245
2010-06-30	12.29	12.35	11.89	12.32	137546
2010-07-01	12.35	12.81	11.80	12.19	185199
2010-07-02	12.14	12.20	11.73	11.80	87172
2010-07-06	11.83	12.33	11.55	11.93	222589
2010-07-07	11.95	12.17	11.69	12.15	157733
2010-07-08	12.10	13.00	12.06	12.74	257184
2010-07-09	12.71	12.92	12.37	12.75	278386
2010-07-12	12.63	12.67	12.23	12.54	225421
2010-07-13	12.82	12.95	12.42	12.58	513273
2010-07-14	12.51	13.05	12.51	13.00	330682
2010-07-15	12.92	13.00	12.57	13.00	105322
2010-07-16	12.91	13.09	12.79	13.00	108606
2010-07-19	13.00	13.24	12.86	13.24	120409
2010-07-20	13.03	13.30	12.80	13.22	110877
2010-07-21	13.23	13.31	12.96	13.13	112008
2010-07-22	13.14	13.50	13.14	13.48	118134
2010-07-23	13.37	14.00	13.36	13.97	167379
2010-07-26	13.93	14.09	13.84	13.99	123256
2010-07-27	13.98	14.05	13.75	13.85	79225
2010-07-28	13.86	13.95	13.63	13.76	66638
2010-07-29	13.85	13.97	13.69	13.80	74834
2010-07-30	13.56	13.90	13.30	13.50	100698
2010-08-02	13.52	13.75	13.30	13.73	138663
2010-08-03	13.85	13.95	13.45	13.61	106487
2010-08-04	13.53	13.72	13.36	13.37	83862
2010-08-05	13.28	13.34	12.63	13.07	157329
2010-08-06	12.94	13.30	12.61	13.02	118593
2010-08-09	13.01	13.04	12.80	12.90	84184
2010-08-10	12.70	12.98	12.46	12.84	95408
2010-08-11	12.64	12.70	12.35	12.61	98152
2010-08-12	12.40	12.90	12.23	12.64	131420
2010-08-13	12.57	12.77	12.33	12.46	95341
2010-08-16	12.39	12.57	12.04	12.32	79602
2010-08-17	12.35	12.78	12.26	12.46	152075
2010-08-18	12.50	12.67	12.32	12.46	45662
2010-08-19	12.35	12.49	12.12	12.20	62601
2010-08-20	12.12	12.17	11.70	12.00	111973
2010-08-23	12.00	12.10	11.67	11.75	115621
2010-08-24	11.59	11.83	11.35	11.47	115841
2010-08-25	11.38	11.49	11.18	11.47	107511
2010-08-26	11.56	11.58	11.05	11.28	69737
2010-08-27	11.33	11.65	11.17	11.44	115335
2010-08-30	11.35	11.45	11.16	11.18	69862
2010-08-31	11.16	11.46	10.99	11.46	93188
2010-09-01	11.54	11.82	11.44	11.75	92624
2010-09-02	11.69	12.05	11.65	11.96	62010
2010-09-03	12.01	12.34	11.94	11.99	60520
2010-09-07	11.88	12.05	11.64	11.65	43273
2010-09-08	11.60	12.08	11.58	11.84	74728
2010-09-09	11.87	11.90	11.42	11.74	54747
2010-09-10	11.68	12.22	11.68	12.06	111104
2010-09-13	12.11	12.18	11.80	12.00	105032
2010-09-14	11.93	12.30	11.79	11.93	183983
2010-09-15	12.05	12.13	11.87	11.92	49961
2010-09-16	11.87	12.20	11.81	12.11	211086
2010-09-17	12.19	12.34	12.11	12.34	125552
2010-09-20	12.30	12.66	12.30	12.49	172482
2010-09-21	12.52	12.66	12.45	12.56	71432
2010-09-22	12.49	12.62	12.49	12.57	50650
2010-09-23	12.42	12.76	12.36	12.47	75432
2010-09-24	12.52	12.65	12.46	12.62	68366
2010-09-27	12.57	12.75	12.57	12.63	38674
2010-09-28	12.58	12.85	12.42	12.81	71318
2010-09-29	12.72	13.00	12.72	12.97	56555
2010-09-30	13.00	13.27	12.93	13.25	139714
2010-10-01	13.19	13.58	12.93	13.55	157116
2010-10-04	13.38	13.55	13.35	13.42	80004
2010-10-05	13.81	14.00	13.60	13.84	495573
2010-10-06	13.80	14.00	13.65	13.80	606620
2010-10-07	13.87	13.87	13.60	13.67	62258
2010-10-08	13.65	13.80	13.60	13.67	90510
2010-10-11	13.64	13.70	13.41	13.48	85710
2010-10-12	13.39	13.62	13.29	13.55	158597
2010-10-13	13.58	13.75	13.40	13.62	69010
2010-10-14	13.55	13.69	13.47	13.55	86872
2010-10-15	13.57	14.23	13.46	13.91	133868
2010-10-18	13.86	14.29	13.63	14.01	251188
2010-10-19	13.90	14.15	13.41	13.99	81119
2010-10-20	14.01	14.17	13.86	13.89	58401
2010-10-21	13.92	14.23	13.58	13.60	174803
2010-10-22	13.64	13.80	13.40	13.64	55575
2010-10-25	13.65	14.45	13.65	14.28	159049
2010-10-26	14.20	14.65	14.13	14.54	175788
2010-10-27	14.55	14.62	14.50	14.51	83061
2010-10-28	14.54	14.60	14.10	14.18	79456
2010-10-29	14.17	14.29	13.72	13.97	84411
2010-11-01	14.02	14.21	13.85	13.94	76734
2010-11-02	14.24	14.60	14.14	14.40	136541
2010-11-03	14.42	14.50	14.08	14.43	94853
2010-11-04	14.63	14.68	14.47	14.60	163814
2010-11-05	14.57	14.90	14.40	14.56	133131
2010-11-08	14.53	15.26	14.53	15.09	211897
2010-11-09	15.08	15.14	14.74	14.87	76407
2010-11-10	14.90	15.35	14.90	15.23	126806
2010-11-11	15.22	15.80	15.20	15.67	208549
2010-11-12	15.56	15.77	15.02	15.17	104611
2010-11-15	15.12	15.40	14.94	15.02	98671
2010-11-16	14.95	14.95	14.35	14.39	115897
2010-11-17	14.40	14.41	14.15	14.28	81487
2010-11-18	14.36	14.84	14.36	14.70	137236
2010-11-19	14.80	14.88	14.63	14.78	104937
2010-11-22	14.71	15.14	14.70	14.93	187239
2010-11-23	14.70	15.14	14.61	14.67	101175
2010-11-24	14.80	14.94	14.49	14.79	80767
2010-11-26	14.71	14.81	14.56	14.61	36601
2010-11-29	14.68	14.79	14.26	14.73	134409
2010-11-30	14.59	14.85	14.34	14.72	251662
2010-12-01	14.48	14.92	14.40	14.80	258596
2010-12-02	14.77	15.28	14.62	15.00	224085
2010-12-03	14.90	15.39	14.90	15.00	147631
2010-12-06	14.87	15.10	14.85	14.91	123521
2010-12-07	14.94	15.06	14.65	14.70	220626
2010-12-08	14.70	14.80	14.42	14.76	273733
2010-12-09	14.79	14.88	14.50	14.80	228200
2010-12-10	14.80	14.84	14.62	14.79	90034
2010-12-13	14.77	14.80	14.46	14.51	60981
2010-12-14	14.57	14.91	14.50	14.62	67338
2010-12-15	14.65	15.21	14.65	14.73	234942
2010-12-16	14.77	14.89	14.47	14.73	111205
2010-12-17	14.71	14.73	14.57	14.73	88244
2010-12-20	14.75	14.93	14.50	14.61	158720
2010-12-21	14.60	14.69	14.50	14.65	103462
2010-12-22	14.64	15.05	14.56	14.91	100487
2010-12-23	14.99	15.24	14.70	14.86	102289
2010-12-27	14.75	15.23	14.75	15.10	79145
2010-12-28	15.08	15.41	15.05	15.25	112640
2010-12-29	15.25	15.75	14.99	15.60	149789
2010-12-30	15.57	15.59	15.06	15.12	160552
2010-12-31	15.10	15.32	15.01	15.16	148831
2011-01-03	15.30	15.59	15.03	15.35	80170
2011-01-04	15.40	15.73	15.37	15.59	249367
2011-01-05	15.36	16.25	15.36	16.23	283854
2011-01-06	16.25	17.37	16.25	17.06	313801
2011-01-07	17.09	17.10	16.46	16.87	122433
2011-01-10	16.77	17.10	16.50	16.96	95131
2011-01-11	17.04	17.26	16.93	17.25	64118
2011-01-12	17.27	17.86	17.27	17.60	107939
2011-01-13	17.60	18.04	17.56	17.99	193196
2011-01-14	18.00	18.15	17.99	18.02	127083
2011-01-18	17.96	18.07	17.24	18.03	159203
2011-01-19	18.00	18.01	17.71	17.90	238471
2011-01-20	17.82	17.82	17.35	17.52	114421
2011-01-21	17.60	17.91	17.54	17.58	158101
2011-01-24	17.53	17.82	17.48	17.73	62113
2011-01-25	17.75	17.96	17.32	17.75	128744
2011-01-26	17.75	17.99	17.54	17.67	131354
2011-01-27	17.69	17.73	17.40	17.58	73385
2011-01-28	17.60	17.60	16.72	17.10	150332
2011-01-31	17.12	17.90	16.96	17.78	189052
2011-02-01	17.89	17.99	17.54	17.92	105074
2011-02-02	17.86	18.25	17.86	18.22	101324
2011-02-03	18.15	18.47	17.95	18.11	59274
2011-02-04	18.12	18.32	17.92	18.19	49531
2011-02-07	18.12	18.50	17.90	18.14	120339
2011-02-08	18.07	18.50	18.02	18.44	81505
2011-02-09	18.42	19.21	18.29	19.03	259293
2011-02-10	18.82	19.18	18.58	18.92	94247
2011-02-11	18.80	19.51	18.50	19.28	237681
2011-02-14	19.34	19.80	19.01	19.62	189796
2011-02-15	19.21	19.99	18.84	19.80	201996
2011-02-16	19.80	20.00	19.56	19.82	174220
2011-02-17	19.80	19.98	19.58	19.92	125016
2011-02-18	19.89	20.00	19.86	19.97	82893
2011-02-22	19.88	19.98	19.27	19.63	121017
2011-02-23	19.58	19.76	19.07	19.52	106070
2011-02-24	19.48	19.75	19.22	19.26	109300
2011-02-25	19.33	19.89	19.13	19.18	116293
2011-02-28	19.32	19.79	19.16	19.69	114000
2011-03-01	19.59	19.84	19.53	19.64	160945
2011-03-02	19.67	19.86	19.60	19.83	132704
2011-03-03	19.93	19.97	19.77	19.84	61754
2011-03-04	19.84	19.90	19.72	19.85	62073
2011-03-07	19.90	19.90	19.50	19.74	112590
2011-03-08	19.83	19.91	19.74	19.79	59928
2011-03-09	19.70	19.87	19.59	19.68	163124
2011-03-10	19.50	19.50	19.03	19.28	108800
2011-03-11	19.14	19.44	19.13	19.28	83498
2011-03-14	19.09	19.32	19.05	19.09	127575
2011-03-15	18.58	18.92	17.73	18.84	156075
2011-03-16	18.65	19.10	18.38	18.50	122024
2011-03-17	18.71	19.08	18.60	18.62	81194
2011-03-18	18.99	19.05	18.69	18.99	119490
2011-03-21	19.11	19.64	19.11	19.63	72320
2011-03-22	19.61	19.82	19.03	19.21	129161
2011-03-23	19.47	19.54	19.11	19.36	109175
2011-03-24	18.87	19.50	18.87	19.12	153094
2011-03-25	19.14	19.80	18.82	19.39	70183
2011-03-28	19.38	19.72	19.20	19.20	60983
2011-03-29	19.17	19.25	18.99	19.03	57987
2011-03-30	19.03	19.18	18.92	19.10	27309
2011-03-31	19.03	19.23	18.90	19.20	30028
2011-04-01	19.26	19.44	19.19	19.41	32519
2011-04-04	19.39	19.48	19.18	19.40	42907
2011-04-05	19.32	19.79	19.20	19.37	77241
2011-04-06	19.46	19.57	19.33	19.42	56756
2011-04-07	19.39	19.49	19.14	19.29	51141
2011-04-08	19.31	19.49	19.28	19.45	63685
2011-04-11	19.49	19.49	19.27	19.37	74609
2011-04-12	19.30	19.35	19.00	19.14	115928
2011-04-13	19.14	19.40	19.10	19.17	79701
2011-04-14	19.11	19.17	18.89	19.10	39777
2011-04-15	19.10	19.19	18.84	19.10	62597
2011-04-18	18.85	19.08	18.63	18.99	75211
2011-04-19	18.95	19.03	18.79	18.94	109727
2011-04-20	19.14	19.37	19.07	19.20	80600
2011-04-21	19.24	19.30	19.08	19.24	22329
2011-04-25	18.92	19.21	18.90	19.04	57905
2011-04-26	19.04	19.15	18.63	18.74	68808
2011-04-27	18.73	18.98	18.68	18.83	123872
2011-04-28	18.76	18.91	18.56	18.89	38041
2011-04-29	18.85	19.13	18.69	19.00	87605
2011-05-02	19.14	19.14	18.86	19.11	37024
2011-05-03	19.10	19.50	19.01	19.48	140427
2011-05-04	19.42	19.65	19.27	19.31	88881
2011-05-05	18.59	20.53	18.21	20.00	433645
2011-05-06	20.10	20.62	19.79	20.49	101970
2011-05-09	20.48	21.12	20.32	21.12	324817
2011-05-10	21.11	22.29	20.83	22.26	307894
2011-05-11	22.13	22.69	22.03	22.40	331353
2011-05-12	22.30	22.46	21.73	22.12	203777
2011-05-13	22.32	22.37	21.60	21.85	383922
2011-05-16	21.72	21.75	20.91	20.97	366930
2011-05-17	20.88	20.96	20.24	20.40	306314
2011-05-18	20.37	20.91	20.32	20.75	169805
2011-05-19	20.80	21.13	20.43	20.90	198710
2011-05-20	20.90	20.97	20.45	20.55	164066
2011-05-23	20.34	20.46	20.10	20.28	126842
2011-05-24	20.27	20.34	20.11	20.24	138749
2011-05-25	20.20	20.63	20.18	20.35	122101
2011-05-26	20.25	20.39	19.95	20.31	307408
2011-05-27	20.33	20.79	20.31	20.73	114603
2011-05-31	20.81	20.83	20.53	20.75	124998
2011-06-01	20.56	20.61	19.64	19.90	250570
2011-06-02	19.89	20.16	19.78	19.90	62910
2011-06-03	19.79	19.91	19.52	19.63	171543
2011-06-06	19.58	19.72	19.26	19.30	57167
2011-06-07	19.42	19.68	19.24	19.27	101789
2011-06-08	19.26	19.47	18.90	18.98	79635
2011-06-09	19.05	19.23	18.95	19.19	74238
2011-06-10	19.16	19.21	18.57	18.76	107999
2011-06-13	18.63	18.92	18.59	18.64	221968
2011-06-14	18.75	19.29	18.74	19.04	236115
2011-06-15	18.95	19.23	18.63	18.88	140333
2011-06-16	18.86	18.92	18.30	18.50	201621
2011-06-17	18.65	18.75	18.20	18.30	106300
2011-06-20	18.76	18.76	18.09	18.45	137803
2011-06-21	18.63	18.74	18.45	18.50	103155
2011-06-22	18.43	18.65	18.28	18.51	59875
2011-06-23	18.36	18.84	18.22	18.81	100016
2011-06-24	18.79	18.84	18.50	18.71	240197
2011-06-27	18.66	18.90	18.60	18.85	128639
2011-06-28	18.86	19.68	18.77	19.59	132990
2011-06-29	19.59	20.10	19.59	20.01	178370
2011-06-30	20.06	20.14	19.94	20.14	96976
2011-07-01	20.07	20.73	19.96	20.66	67488
2011-07-05	20.35	20.68	20.35	20.65	78958
2011-07-06	20.63	21.05	20.33	20.94	167493
2011-07-07	21.14	21.96	21.04	21.76	301538
2011-07-08	21.33	21.58	21.27	21.50	109472
2011-07-11	21.23	21.27	21.00	21.06	66117
2011-07-12	20.96	21.25	20.73	21.00	66889
2011-07-13	21.03	21.56	20.89	21.02	154460
2011-07-14	21.02	21.27	20.75	20.80	97227
2011-07-15	20.91	21.02	20.57	20.71	50233
2011-07-18	20.65	20.68	20.00	20.05	116414
2011-07-19	20.26	20.26	19.82	20.17	132736
2011-07-20	20.18	20.23	19.87	20.05	65238
2011-07-21	20.08	20.40	20.08	20.21	94137
2011-07-22	20.19	20.33	19.88	20.08	112866
2011-07-25	19.89	20.40	19.85	20.31	165581
2011-07-26	20.29	20.60	20.20	20.41	183895
2011-07-27	20.34	20.34	19.84	20.03	137010
2011-07-28	20.07	20.17	19.82	19.90	97989
2011-07-29	19.70	20.13	19.27	19.94	203258
2011-08-01	20.13	20.27	19.58	19.72	206359
2011-08-02	19.63	19.79	18.89	19.11	117676
2011-08-03	19.06	19.25	18.33	18.76	282284
2011-08-04	18.54	18.63	16.92	17.41	485683
2011-08-05	17.60	17.67	16.44	17.30	793598
2011-08-08	18.09	18.30	17.05	17.23	961067
2011-08-09	17.85	18.25	17.51	18.25	452956
2011-08-10	18.09	18.21	17.60	17.92	341148
2011-08-11	17.96	18.82	17.95	18.75	158481
2011-08-12	18.99	19.54	18.92	19.06	229486
2011-08-15	19.34	19.52	19.14	19.49	134983
2011-08-16	19.40	19.60	19.16	19.21	185760
2011-08-17	19.37	19.68	18.65	18.76	209502
2011-08-18	18.29	18.42	17.50	17.98	208382
2011-08-19	17.72	18.09	17.16	17.27	209774
2011-08-22	17.73	17.78	17.05	17.21	235165
2011-08-23	17.36	17.52	17.01	17.23	226158
2011-08-24	17.22	17.99	17.20	17.88	106000
2011-08-25	18.09	18.26	17.62	17.77	69061
2011-08-26	17.60	17.87	17.51	17.77	108246
2011-08-29	18.03	18.84	17.98	18.75	177831
2011-08-30	18.64	19.17	18.46	18.92	105485
2011-08-31	19.46	20.34	19.46	20.10	275507
2011-09-01	19.98	20.60	19.55	19.70	170163
2011-09-02	19.32	19.35	19.00	19.22	149072
2011-09-06	18.84	19.69	18.78	19.66	158788
2011-09-07	19.65	20.85	19.65	20.55	184563
2011-09-08	20.36	20.82	19.93	20.42	143611
2011-09-09	20.22	20.53	20.07	20.18	103359
2011-09-12	20.00	20.44	19.50	19.78	144585
2011-09-13	19.89	19.99	19.56	19.90	98335
2011-09-14	20.05	20.40	19.74	20.10	149445
2011-09-15	20.36	20.49	19.98	20.22	96895
2011-09-16	20.30	20.44	20.04	20.10	80302
2011-09-19	19.65	20.37	19.60	20.05	110455
2011-09-20	20.06	20.40	19.53	19.56	116372
2011-09-21	19.79	19.96	19.35	19.41	73542
2011-09-22	18.87	19.09	18.44	18.80	188633
2011-09-23	18.78	19.10	18.73	18.75	474847
2011-09-26	18.86	19.38	18.59	19.07	179540
2011-09-27	19.40	19.78	19.16	19.46	246963
2011-09-28	19.48	19.62	18.81	18.94	75138
2011-09-29	19.37	19.65	18.91	19.12	131912
2011-09-30	18.85	19.21	18.85	18.90	137482
2011-10-03	18.76	19.02	17.30	17.52	341901
2011-10-04	17.50	18.03	16.86	18.02	496038
2011-10-05	18.18	18.26	17.52	17.83	132946
2011-10-06	18.00	18.57	17.78	18.41	113314
2011-10-07	18.49	18.66	18.12	18.16	122243
2011-10-10	18.52	19.11	18.48	18.84	113982
2011-10-11	18.65	19.12	18.61	19.10	110632
2011-10-12	19.29	19.45	18.95	19.26	111432
2011-10-13	19.07	19.35	19.07	19.23	109030
2011-10-14	19.65	19.65	19.23	19.37	62349
2011-10-17	19.10	19.34	18.98	19.05	74957
2011-10-18	19.05	19.21	18.76	19.07	108153
2011-10-19	18.92	19.59	18.84	19.01	60494
2011-10-20	19.09	19.36	18.82	19.17	102383
2011-10-21	19.34	19.59	19.13	19.32	134190
2011-10-24	19.34	20.04	19.15	19.94	137637
2011-10-25	19.75	19.93	19.61	19.73	127066
2011-10-26	19.92	20.08	19.70	20.04	113440
2011-10-27	20.50	20.50	19.78	19.99	211594
2011-10-28	19.89	20.12	19.67	19.93	76071
2011-10-31	19.61	20.47	19.50	20.01	121588
2011-11-01	19.55	19.71	19.43	19.57	117645
2011-11-02	19.92	20.01	19.46	19.68	125980
2011-11-03	19.79	21.10	19.64	20.98	245100
2011-11-04	21.15	21.33	20.76	21.23	91476
2011-11-07	21.19	21.84	21.19	21.48	183893
2011-11-08	21.58	21.87	21.21	21.78	211877
2011-11-09	21.37	21.77	21.26	21.40	132568
2011-11-10	21.79	21.85	21.41	21.74	203673
2011-11-11	21.95	22.10	21.85	21.98	124463
2011-11-14	22.04	22.05	21.70	21.94	163788
2011-11-15	21.80	22.34	21.80	22.08	143942
2011-11-16	21.92	22.15	21.70	21.92	125603
2011-11-17	21.95	22.21	21.78	22.15	55718
2011-11-18	22.15	22.50	21.98	22.29	165260
2011-11-21	21.97	22.29	21.80	22.09	182890
2011-11-22	22.20	22.78	22.16	22.21	589568
2011-11-23	22.24	22.40	22.06	22.13	312244
2011-11-25	22.40	22.65	22.24	22.36	97461
2011-11-28	23.00	23.14	22.75	22.90	299255
2011-11-29	23.30	23.40	22.77	22.80	973105
2011-11-30	23.55	23.73	22.90	23.09	907364
2011-12-01	22.50	22.90	22.22	22.38	355210
2011-12-02	22.66	22.77	22.43	22.49	201235
2011-12-05	22.02	22.22	21.30	21.80	1206572
2011-12-06	21.81	22.00	21.53	21.84	181348
2011-12-07	21.87	21.90	21.65	21.87	112437
2011-12-08	21.76	21.84	21.53	21.62	141907
2011-12-09	22.30	22.30	21.61	21.84	546347
2011-12-12	21.80	22.03	21.68	22.03	212020
2011-12-13	22.21	22.21	21.70	21.81	192572
2011-12-14	21.62	21.77	21.32	21.53	182035
2011-12-15	21.60	22.03	21.44	21.91	244377
2011-12-16	22.11	22.20	21.65	21.81	118702
2011-12-19	21.92	21.94	21.30	21.48	135918
2011-12-20	21.75	21.85	21.49	21.60	150151
2011-12-21	21.61	21.91	21.60	21.91	120399
2011-12-22	21.99	22.10	21.86	22.01	124500
2011-12-23	22.09	22.25	22.01	22.20	84775
2011-12-27	22.25	22.70	22.25	22.65	89763
2011-12-28	22.70	22.70	22.05	22.05	258422
2011-12-29	22.12	22.15	21.60	21.70	375503
2011-12-30	21.71	22.00	21.50	21.50	257965
2012-01-03	21.97	22.16	21.75	21.81	151812
2012-01-04	21.89	22.00	21.80	22.00	149737
2012-01-05	22.01	22.81	21.84	22.50	196162
2012-01-06	22.64	22.89	22.52	22.80	200092
2012-01-09	22.80	23.23	22.74	23.12	181554
2012-01-10	23.25	23.25	22.10	22.90	2752209
2012-01-11	22.90	23.23	22.75	23.13	165577
2012-01-12	23.13	23.24	22.82	23.18	212646
2012-01-13	23.10	23.28	22.96	23.18	136214
2012-01-17	23.35	23.50	23.15	23.47	216904
2012-01-18	23.53	24.16	23.48	23.93	194110
2012-01-19	24.03	24.77	23.86	24.53	416992
2012-01-20	25.98	25.98	24.68	24.69	416250
2012-01-23	24.93	25.02	24.70	24.88	168257
2012-01-24	24.68	24.76	24.20	24.72	125057
2012-01-25	24.76	25.13	24.71	25.13	153478
2012-01-26	25.35	25.63	25.15	25.59	311918
2012-01-27	25.50	25.97	25.50	25.70	166092
2012-01-30	25.77	25.95	25.57	25.70	260465
2012-01-31	25.80	26.00	25.76	25.90	162419
2012-02-01	26.03	26.31	25.92	26.27	287854
2012-02-02	26.44	26.63	26.29	26.57	239814
2012-02-03	26.78	27.29	26.67	26.78	177661
2012-02-06	26.68	27.10	26.63	27.00	247946
2012-02-07	26.98	27.15	26.80	27.07	279628
2012-02-08	27.25	27.30	26.95	27.04	357580
2012-02-09	27.10	27.30	26.97	27.13	392953
2012-02-10	27.11	27.43	27.03	27.33	191102
2012-02-13	27.57	27.93	27.50	27.89	261516
2012-02-14	27.87	27.98	27.50	27.66	241808
2012-02-15	27.91	28.00	27.75	27.91	171477
2012-02-16	27.90	28.00	27.50	27.71	177392
2012-02-17	27.81	28.29	27.80	27.99	166925
2012-02-21	28.33	28.88	28.33	28.81	344508
2012-02-22	28.67	28.90	28.40	28.53	255692
2012-02-23	28.70	28.74	28.29	28.40	327275
2012-02-24	28.34	28.89	28.32	28.70	228247
2012-02-27	28.67	28.80	28.56	28.80	192300
2012-02-28	28.80	28.92	28.39	28.47	190475
2012-02-29	28.47	28.75	28.41	28.49	205672
2012-03-01	28.12	28.32	27.77	28.32	250403
2012-03-02	28.23	28.32	27.80	27.93	161442
2012-03-05	27.77	27.87	26.94	27.31	258748
2012-03-06	27.09	27.44	26.94	27.27	299257
2012-03-07	27.25	27.99	27.21	27.99	263863
2012-03-08	28.02	28.89	28.02	28.85	347962
2012-03-09	28.95	29.21	28.83	29.20	207143
2012-03-12	29.20	29.40	29.05	29.27	129605
2012-03-13	29.39	29.82	29.20	29.82	181807
2012-03-14	29.83	29.98	29.28	29.50	211596
2012-03-15	29.67	29.78	29.20	29.63	433114
2012-03-16	29.27	29.85	29.11	29.70	371174
2012-03-19	29.69	29.69	29.30	29.60	263905
2012-03-20	29.38	29.65	29.32	29.39	181595
2012-03-21	29.47	29.60	29.25	29.41	150137
2012-03-22	29.30	29.51	29.10	29.48	160709
2012-03-23	29.44	29.66	29.31	29.60	110245
2012-03-26	29.76	29.82	29.32	29.53	183094
2012-03-27	29.53	29.65	29.09	29.56	150351
2012-03-28	29.49	29.58	29.03	29.39	108916
2012-03-29	29.22	29.61	29.01	29.61	143857
2012-03-30	29.68	29.81	29.52	29.59	160550
2012-04-02	29.46	29.63	29.23	29.39	126606
2012-04-03	29.33	29.49	29.01	29.19	77230
2012-04-04	29.07	29.29	28.23	28.68	123817
2012-04-05	28.55	29.15	28.23	28.96	156012
2012-04-09	28.67	28.90	28.20	28.59	137892
2012-04-10	28.60	28.64	27.50	27.87	274421
2012-04-11	28.03	28.41	28.00	28.10	93723
2012-04-12	28.13	29.05	28.07	28.97	157093
2012-04-13	28.88	29.59	28.84	29.42	203339
2012-04-16	29.45	29.72	29.15	29.72	169111
2012-04-17	29.80	30.48	29.67	30.20	194169
2012-04-18	30.20	30.58	30.02	30.53	94852
2012-04-19	30.53	31.09	30.27	31.00	139895
2012-04-20	31.04	31.74	31.03	31.33	114170
2012-04-23	30.85	30.99	30.20	30.82	278714
2012-04-24	30.82	30.82	30.24	30.64	177367
2012-04-25	30.83	30.84	30.57	30.78	127293
2012-04-26	30.68	30.83	30.54	30.79	62605
2012-04-27	30.85	30.89	30.50	30.81	72144
2012-04-30	30.85	31.12	30.60	31.11	117890
2012-05-01	31.12	31.20	30.73	30.90	105328
2012-05-02	30.85	31.13	30.84	30.92	89401
2012-05-03	31.00	31.00	30.20	30.85	117221
2012-05-04	30.90	30.93	29.75	29.79	127404
2012-05-07	29.59	29.79	29.00	29.07	214579
2012-05-08	29.12	29.39	28.40	29.25	206174
2012-05-09	29.08	29.97	29.08	29.72	91803
2012-05-10	29.82	30.14	29.62	29.80	47123
2012-05-11	29.63	29.74	29.26	29.46	42664
2012-05-14	29.25	29.34	28.31	28.91	92522
2012-05-15	29.03	29.29	28.84	29.02	51449
2012-05-16	29.19	29.37	28.33	28.35	67335
2012-05-17	28.34	28.35	26.65	26.84	579363
2012-05-18	26.89	27.45	26.02	26.11	512217
2012-05-21	26.10	26.67	25.82	26.59	2721150
2012-05-22	26.74	27.00	26.06	26.24	457872
2012-05-23	26.10	26.23	25.75	26.00	435363
2012-05-24	26.06	26.57	25.85	26.47	294720
2012-05-25	26.50	26.80	26.10	26.60	318750
2012-05-29	26.80	27.10	26.50	26.80	171559
2012-05-30	26.70	26.70	26.15	26.34	306309
2012-05-31	26.69	26.94	26.18	26.80	376431
2012-06-01	25.97	26.46	25.48	25.55	370588
2012-06-04	25.51	25.90	25.00	25.24	308348
2012-06-05	25.08	25.85	25.00	25.65	685821
2012-06-06	25.87	26.16	25.70	26.04	624352
2012-06-07	26.25	26.50	25.87	26.15	353520
2012-06-08	26.00	26.41	25.82	26.34	386577
2012-06-11	26.60	26.93	26.30	26.38	511871
2012-06-12	26.76	27.59	26.76	27.53	698925
2012-06-13	27.48	27.90	27.15	27.85	789050
2012-06-14	27.85	28.00	27.50	27.90	450706
2012-06-15	28.18	28.38	28.00	28.02	207114
2012-06-18	28.38	28.46	27.96	28.39	221573
2012-06-19	28.67	29.17	28.60	29.10	715079
2012-06-20	29.22	29.53	29.12	29.40	182358
2012-06-21	29.32	29.42	28.63	28.65	175205
2012-06-22	28.81	28.96	27.66	28.36	605322
2012-06-25	28.07	28.69	27.60	28.62	227403
2012-06-26	28.75	29.49	28.75	29.44	250039
2012-06-27	29.53	30.67	29.51	30.37	1170786
2012-06-28	30.32	30.82	29.98	30.66	244623
2012-06-29	31.01	31.01	29.94	29.97	795552
2012-07-02	30.02	30.32	29.84	30.11	208468
2012-07-03	30.10	30.21	29.52	30.06	117515
2012-07-05	29.92	30.45	29.89	30.41	353759
2012-07-06	30.15	31.18	30.05	30.97	332311
2012-07-09	30.98	31.00	30.65	30.98	228022
2012-07-10	31.00	31.33	30.89	31.15	305480
2012-07-11	31.18	31.27	30.92	31.18	165562
2012-07-12	31.05	31.25	30.62	31.19	148217
2012-07-13	31.27	31.86	31.20	31.77	137105
2012-07-16	31.66	31.79	31.45	31.53	131173
2012-07-17	31.82	32.50	31.66	32.25	295112
2012-07-18	32.78	32.95	32.33	32.55	482554
2012-07-19	32.43	33.01	32.25	32.72	563520
2012-07-20	32.52	32.64	32.25	32.33	159913
2012-07-23	32.00	32.15	31.50	31.50	265787
2012-07-24	31.56	32.10	31.31	32.08	219591
2012-07-25	32.12	32.59	32.11	32.43	192469
2012-07-26	32.77	33.10	32.00	32.01	245990
2012-07-27	32.03	32.31	31.63	32.03	346462
2012-07-30	32.07	32.35	31.31	31.57	404573
2012-07-31	31.50	31.72	31.43	31.52	260394
2012-08-01	31.52	31.57	30.73	30.76	129564
2012-08-02	30.55	31.21	30.54	30.99	112071
2012-08-03	31.45	31.69	31.24	31.49	92774
2012-08-06	31.50	31.77	31.41	31.71	112148
2012-08-07	31.98	32.43	31.48	32.22	157771
2012-08-08	32.00	32.35	31.94	32.30	187050
2012-08-09	32.97	33.00	31.60	32.13	605553
2012-08-10	32.05	32.13	31.17	31.55	298899
2012-08-13	31.55	32.07	31.40	32.01	272546
2012-08-14	32.50	32.71	32.11	32.54	573912
2012-08-15	32.55	32.71	32.37	32.62	274718
2012-08-16	32.55	32.82	32.53	32.72	183535
2012-08-17	32.75	32.84	32.60	32.68	158681
2012-08-20	32.68	32.70	32.51	32.60	157461
2012-08-21	32.68	32.73	32.26	32.26	163149
2012-08-22	32.26	32.45	32.09	32.33	158139
2012-08-23	32.22	32.35	32.06	32.17	111731
2012-08-24	32.10	32.18	31.87	32.00	192109
2012-08-27	32.10	32.35	32.02	32.16	115138
2012-08-28	32.10	32.52	32.10	32.45	280991
2012-08-29	32.34	32.51	32.21	32.51	56159
2012-08-30	32.41	32.60	32.25	32.35	109602
2012-08-31	31.84	32.11	31.54	32.09	207139
2012-09-04	32.02	32.08	31.33	31.58	198209
2012-09-05	31.58	32.67	31.58	32.35	325370
2012-09-06	32.46	32.70	32.41	32.45	129522
2012-09-07	32.45	32.65	32.26	32.47	126568
2012-09-10	32.59	32.77	32.15	32.70	243595
2012-09-11	32.75	32.90	32.67	32.83	162175
2012-09-12	32.90	33.50	32.86	33.24	894320
2012-09-13	33.24	33.78	32.95	33.49	297997
2012-09-14	33.51	34.21	33.34	34.13	336772
2012-09-17	34.26	34.70	34.03	34.66	256756
2012-09-18	34.66	34.71	34.15	34.39	352011
2012-09-19	34.39	34.94	34.20	34.73	246779
2012-09-20	34.77	34.94	34.47	34.83	120079
2012-09-21	34.85	34.96	34.31	34.65	264547
2012-09-24	34.50	34.59	33.89	33.93	278502
2012-09-25	33.91	34.39	33.41	33.57	276309
2012-09-26	33.43	33.59	33.00	33.06	111598
2012-09-27	33.09	33.42	33.00	33.13	214961
2012-09-28	33.05	33.49	32.78	33.47	162255
2012-10-01	33.60	33.70	33.08	33.28	232977
2012-10-02	33.34	33.64	33.28	33.48	185849
2012-10-03	33.49	33.74	33.28	33.50	162033
2012-10-04	33.53	33.76	33.35	33.76	252300
2012-10-05	33.75	34.15	33.73	34.05	129590
2012-10-08	33.96	34.08	33.82	34.00	102280
2012-10-09	33.93	34.12	33.74	33.99	113832
2012-10-10	33.94	34.05	33.76	34.00	59428
2012-10-11	34.00	34.25	33.98	34.16	84393
2012-10-12	34.15	34.52	34.15	34.36	294770
2012-10-15	34.47	34.88	34.30	34.88	94296
2012-10-16	34.90	35.40	34.87	35.29	110592
2012-10-17	35.30	36.48	35.19	35.80	304972
2012-10-18	35.83	35.94	35.27	35.71	98217
2012-10-19	35.71	35.82	35.40	35.71	58628
2012-10-22	35.57	35.72	35.33	35.67	63452
2012-10-23	35.39	35.55	35.29	35.39	150607
2012-10-24	35.59	35.60	34.50	35.52	356870
2012-10-25	35.66	35.72	35.23	35.29	164233
2012-10-26	35.23	35.74	35.00	35.54	141326
2012-10-31	35.50	36.13	35.13	35.85	123874
2012-11-01	35.78	36.42	35.70	36.01	140391
2012-11-02	36.00	36.09	35.06	35.26	137531
2012-11-05	35.41	35.80	35.15	35.80	203200
2012-11-06	35.80	37.69	35.79	36.99	417556
2012-11-07	36.98	37.49	36.36	36.99	291333
2012-11-08	36.99	37.20	36.49	36.50	160103
2012-11-09	36.31	36.61	35.57	35.62	139405
2012-11-12	35.62	35.72	35.18	35.31	84695
2012-11-13	35.15	35.21	33.86	34.05	297299
2012-11-14	33.89	34.52	32.02	32.34	807376
2012-11-15	31.70	32.93	30.90	32.76	653098
2012-11-16	32.87	33.67	32.76	33.32	294944
2012-11-19	33.68	34.30	33.25	33.74	437000
2012-11-20	33.67	35.06	33.02	34.66	898378
2012-11-21	34.86	35.81	33.80	34.05	979800
2012-11-23	33.95	34.54	33.66	33.96	43001
2012-11-26	34.04	34.24	33.17	33.47	148480
2012-11-27	33.60	33.82	33.22	33.45	124295
2012-11-28	33.45	33.73	33.35	33.48	127070
2012-11-29	33.53	33.69	33.17	33.25	110830
2012-11-30	33.15	33.25	32.57	33.03	305567
2012-12-03	32.76	33.32	32.35	33.26	371801
2012-12-04	33.26	33.73	32.82	33.40	378483
2012-12-05	33.41	33.45	32.77	32.99	156942
2012-12-06	32.91	33.05	32.43	32.78	173153
2012-12-07	32.75	33.20	32.41	33.14	127918
2012-12-10	33.08	33.46	32.66	33.36	158234
2012-12-11	33.58	34.23	33.44	33.75	247436
2012-12-12	33.87	34.05	33.09	33.37	342070
2012-12-13	33.32	33.41	33.00	33.17	95359
2012-12-14	33.09	33.28	32.95	32.99	175533
2012-12-17	33.00	33.12	32.56	32.67	353128
2012-12-18	32.69	32.89	32.21	32.60	496703
2012-12-19	32.54	32.77	32.33	32.55	228698
2012-12-20	32.62	33.12	32.57	33.03	242279
2012-12-21	32.61	32.90	31.71	32.50	377509
2012-12-24	32.50	32.82	32.20	32.60	92213
2012-12-26	32.56	32.81	31.98	32.29	85237
2012-12-27	32.20	32.39	31.83	32.37	166009
2012-12-28	32.21	32.96	32.09	32.80	111660
2012-12-31	32.81	33.49	32.53	33.45	203431
2013-01-02	33.95	34.99	33.95	34.81	290697
2013-01-03	34.73	35.68	34.70	35.25	201191
2013-01-04	34.96	35.93	34.96	35.80	100025
2013-01-07	35.67	36.06	35.66	35.98	177377
2013-01-08	36.00	36.22	35.88	36.02	238307
2013-01-09	36.12	36.17	35.68	36.08	103035
2013-01-10	36.20	36.49	36.02	36.29	133162
2013-01-11	36.31	36.62	36.25	36.51	118908
2013-01-14	36.55	36.80	36.48	36.65	122333
2013-01-15	36.52	37.01	36.52	36.94	146068
2013-01-16	36.97	37.23	36.76	36.91	107794
2013-01-17	37.00	37.00	36.52	36.65	128310
2013-01-18	36.16	37.00	36.00	36.92	84384
2013-01-22	36.87	36.93	36.07	36.55	125033
2013-01-23	36.50	36.86	36.16	36.59	99925
2013-01-24	36.64	37.39	36.45	37.09	216770
2013-01-25	37.25	37.57	37.11	37.28	113774
2013-01-28	37.43	37.43	37.19	37.23	130761
2013-01-29	37.14	37.26	37.11	37.15	117217
2013-01-30	37.24	37.38	37.13	37.18	178101
2013-01-31	37.15	37.56	37.10	37.52	153566
2013-02-01	37.69	38.15	37.62	38.09	230732
2013-02-04	38.07	38.56	37.90	38.49	151461
2013-02-05	38.52	39.12	38.50	39.04	180565
2013-02-06	39.00	39.55	39.00	39.25	129284
2013-02-07	39.30	39.38	38.84	38.88	121538
2013-02-08	38.89	39.27	38.52	38.74	61541
2013-02-11	38.60	38.80	38.46	38.64	54415
2013-02-12	38.60	38.89	37.80	37.84	75284
2013-02-13	37.85	38.21	37.82	38.11	45356
2013-02-14	38.06	38.18	37.63	38.00	81759
2013-02-15	38.00	38.41	37.64	38.16	107657
2013-02-19	37.57	38.35	37.37	38.03	414693
2013-02-20	37.98	38.26	37.70	37.79	113183
2013-02-21	37.70	37.94	37.53	37.72	197290
2013-02-22	37.73	37.89	36.85	37.40	145260
2013-02-25	37.38	37.75	36.93	36.95	127454
2013-02-26	36.95	37.03	36.16	36.77	115631
2013-02-27	37.00	37.74	37.00	37.54	145691
2013-02-28	37.69	38.07	37.67	37.84	114035
2013-03-01	37.83	38.77	37.83	38.35	237766
2013-03-04	38.47	38.69	38.35	38.45	392652
2013-03-05	38.54	38.66	38.09	38.65	125721
2013-03-06	38.71	38.76	38.40	38.60	139308
2013-03-07	38.56	39.09	38.26	38.47	104851
2013-03-08	38.65	39.08	38.54	38.87	93673
2013-03-11	38.95	39.09	38.32	38.52	218901
2013-03-12	38.65	38.83	38.30	38.36	146232
2013-03-13	38.09	38.09	37.67	37.88	94924
2013-03-14	37.81	38.09	37.54	37.62	80624
2013-03-15	37.50	37.61	37.18	37.33	297382
2013-03-18	37.07	37.63	36.85	37.40	185119
2013-03-19	37.51	37.86	37.03	37.82	165560
2013-03-20	38.19	38.59	37.80	38.56	568332
2013-03-21	38.46	38.55	38.07	38.31	106396
2013-03-22	38.31	38.93	38.00	38.78	186662
2013-03-25	39.14	39.35	38.61	38.97	222731
2013-03-26	39.08	39.47	38.98	39.47	150519
2013-03-27	39.50	39.60	39.01	39.21	116023
2013-03-28	39.14	39.90	39.00	39.77	200820
2013-04-01	39.57	40.00	39.03	39.88	484367
2013-04-02	40.00	40.37	39.69	40.30	204303
2013-04-03	40.01	40.39	39.70	40.39	385414
2013-04-04	40.24	40.60	39.85	40.24	401865
2013-04-05	39.82	40.50	39.63	40.40	192398
2013-04-08	40.31	40.56	40.05	40.50	104056
2013-04-09	40.51	40.55	40.29	40.41	95843
2013-04-10	40.49	40.61	40.15	40.30	133072
2013-04-11	40.34	40.81	40.00	40.72	240151
2013-04-12	40.57	41.14	40.46	41.06	147665
2013-04-15	40.86	41.29	40.82	40.97	121820
2013-04-16	41.08	41.30	40.51	41.20	210722
2013-04-17	41.10	41.41	41.01	41.20	136064
2013-04-18	41.20	41.47	41.01	41.31	143212
2013-04-19	41.39	41.85	41.30	41.75	230438
2013-04-22	41.82	42.87	41.79	42.30	259325
2013-04-23	42.45	43.00	41.97	42.03	292323
2013-04-24	41.99	42.55	41.77	42.14	96591
2013-04-25	42.01	42.24	41.75	41.99	103149
2013-04-26	41.92	42.18	41.75	41.99	97742
2013-04-29	42.00	42.20	41.61	42.01	135865
2013-04-30	42.00	42.14	41.86	42.00	123916
2013-05-01	41.94	42.41	41.80	42.00	198371
2013-05-02	42.00	42.15	41.28	41.76	250869
2013-05-03	41.99	42.13	41.68	41.98	137914
2013-05-06	42.00	42.33	41.81	42.27	235473
2013-05-07	42.22	42.43	42.11	42.26	134474
2013-05-08	42.34	42.96	41.85	42.43	235275
2013-05-09	42.61	42.73	42.21	42.44	101725
2013-05-10	42.35	42.50	41.82	42.42	118363
2013-05-13	42.51	42.98	42.42	42.78	209011
2013-05-14	43.24	44.21	43.10	43.33	572698
2013-05-15	43.69	43.95	43.25	43.35	323026
2013-05-16	43.64	43.94	43.31	43.80	144414
2013-05-17	44.08	44.29	43.62	43.97	289482
2013-05-20	43.99	44.18	43.87	43.90	118574
2013-05-21	44.05	44.14	43.52	44.00	85174
2013-05-22	44.13	44.19	43.21	43.39	95443
2013-05-23	43.00	43.16	42.40	42.72	382878
2013-05-24	42.70	42.98	42.40	42.55	198490
2013-05-28	42.98	43.48	42.98	43.00	112351
2013-05-29	42.79	42.96	42.50	42.50	97722
2013-05-30	42.45	42.54	41.25	41.90	240112
2013-05-31	41.84	41.91	40.91	40.91	319318
2013-06-03	40.20	40.70	40.00	40.35	140727
2013-06-04	40.27	40.75	40.25	40.54	97726
2013-06-05	40.32	40.65	40.11	40.19	151218
2013-06-06	40.12	40.27	39.46	40.23	228741
2013-06-07	40.29	40.49	39.76	39.92	179400
2013-06-10	39.85	40.00	39.76	40.00	105657
2013-06-11	39.78	40.16	39.75	39.89	389469
2013-06-12	39.89	40.38	39.81	40.23	168282
2013-06-13	40.08	40.48	39.92	40.40	93418
2013-06-14	40.27	41.02	40.25	40.78	235175
2013-06-17	41.21	41.49	40.98	41.22	217411
2013-06-18	41.47	41.60	41.25	41.33	148215
2013-06-19	41.22	41.27	40.53	40.89	115527
2013-06-20	40.76	40.76	38.89	39.11	544462
2013-06-21	39.10	39.59	38.60	39.11	195411
2013-06-24	38.89	39.21	38.28	39.00	187832
2013-06-25	39.17	39.55	38.83	39.44	89081
2013-06-26	39.57	39.87	39.25	39.53	69697
2013-06-27	39.50	40.80	39.50	40.64	155803
2013-06-28	40.77	41.53	40.65	41.40	110111
2013-07-01	41.41	42.25	41.24	42.00	552338
2013-07-02	42.31	42.47	41.86	41.98	147366
2013-07-03	42.03	42.03	41.49	41.66	182814
2013-07-05	41.65	41.77	41.11	41.68	77401
2013-07-08	41.95	42.00	41.45	41.83	68200
2013-07-09	41.71	42.26	41.65	42.10	162955
2013-07-10	42.03	42.03	41.49	41.82	159480
2013-07-11	42.08	42.29	41.82	42.04	67466
2013-07-12	42.00	42.93	42.00	42.63	148124
2013-07-15	42.88	42.90	42.04	42.25	94035
2013-07-16	42.28	42.49	42.05	42.33	58803
2013-07-17	42.13	42.48	42.00	42.32	115140
2013-07-18	42.32	42.38	42.00	42.13	71943
2013-07-19	41.97	42.30	41.90	42.27	61083
2013-07-22	42.06	42.20	41.94	42.10	136949
2013-07-23	42.14	42.59	41.82	42.59	160715
2013-07-24	42.51	42.59	42.03	42.26	108115
2013-07-25	42.07	42.35	42.02	42.14	41814
2013-07-26	42.05	42.70	42.05	42.54	45229
2013-07-29	42.56	42.78	42.21	42.77	50623
2013-07-30	42.80	42.80	42.06	42.47	479202
2013-07-31	42.35	43.00	42.12	42.91	141182
2013-08-01	42.93	43.50	42.69	43.50	123399
2013-08-02	43.29	43.47	42.99	43.27	59125
2013-08-05	43.25	43.35	42.89	43.35	69987
2013-08-06	43.23	43.50	42.80	43.23	59617
2013-08-07	43.07	43.38	42.92	43.22	48873
2013-08-08	43.02	43.63	42.94	43.56	234143
2013-08-09	43.54	44.09	42.93	44.09	130121
2013-08-12	43.87	44.21	43.63	44.20	94867
2013-08-13	44.25	44.25	43.55	43.95	107193
2013-08-14	44.00	44.02	43.65	44.02	81697
2013-08-15	43.64	43.72	43.28	43.63	95691
2013-08-16	43.49	43.73	43.20	43.55	104786
2013-08-19	43.31	43.66	43.02	43.49	86433
2013-08-20	43.11	43.57	43.01	43.50	150845
2013-08-21	43.52	43.96	43.03	43.45	146897
2013-08-22	43.45	44.19	43.31	43.81	55592
2013-08-23	43.97	43.99	42.60	43.13	203539
2013-08-26	43.21	43.45	42.65	42.91	81510
2013-08-27	42.50	42.98	42.30	42.64	89062
2013-08-28	42.51	43.00	42.50	42.50	56023
2013-08-29	42.41	42.84	42.32	42.50	45032
2013-08-30	42.50	43.00	42.33	42.45	38683
2013-09-03	42.42	42.87	41.96	42.59	185976
2013-09-04	43.02	43.97	42.67	43.96	597886
2013-09-05	44.10	44.14	43.75	43.88	108721
2013-09-06	44.00	44.00	42.62	43.90	112760
2013-09-09	44.03	44.10	43.51	43.73	61513
2013-09-10	44.05	44.08	43.00	43.76	114906
2013-09-11	43.88	44.10	43.40	44.08	93587
2013-09-12	44.10	44.10	43.59	43.84	171175
2013-09-13	43.92	43.92	43.58	43.90	91974
2013-09-16	44.25	44.49	43.74	43.79	157056
2013-09-17	43.67	43.89	43.47	43.86	116221
2013-09-18	43.75	44.24	43.53	44.19	121575
2013-09-19	44.10	44.25	43.95	44.23	88133
2013-09-20	44.04	44.30	43.52	44.27	154938
2013-09-23	44.44	44.44	43.94	44.07	124059
2013-09-24	44.14	44.20	43.62	43.94	99144
2013-09-25	43.94	43.94	43.22	43.33	74435
2013-09-26	43.30	43.78	43.10	43.72	83484
2013-09-27	43.63	43.78	43.30	43.73	94995
2013-09-30	43.25	43.68	43.25	43.60	85510
2013-10-01	43.70	44.00	43.30	43.98	183712
2013-10-02	43.94	44.00	43.58	43.72	75720
2013-10-03	43.57	43.78	43.16	43.58	92602
2013-10-04	43.50	43.78	43.40	43.78	132658
2013-10-07	43.57	43.65	43.28	43.50	47119
2013-10-08	43.50	43.55	43.01	43.34	95562
2013-10-09	43.40	43.40	42.84	42.86	67766
2013-10-10	43.03	43.14	42.88	42.93	42516
2013-10-11	43.02	43.43	42.67	43.40	58233
2013-10-14	43.16	43.64	43.16	43.50	58304
2013-10-15	43.36	43.49	42.99	43.00	63712
2013-10-16	43.03	44.20	42.85	43.55	1216030
2013-10-17	43.53	43.85	43.41	43.68	98666
2013-10-18	43.70	44.23	43.48	44.19	119507
2013-10-21	44.10	44.21	43.92	43.96	105508
2013-10-22	44.00	44.20	43.91	44.09	89572
2013-10-23	44.01	44.37	43.94	44.32	114017
2013-10-24	44.44	45.09	44.38	44.88	221633
2013-10-25	45.01	45.23	44.79	45.00	170717
2013-10-28	45.00	45.18	44.67	44.99	125396
2013-10-29	45.00	45.20	44.70	44.82	173148
2013-10-30	44.80	45.29	44.77	45.26	219242
2013-10-31	45.19	45.90	45.13	45.85	91816
2013-11-01	46.00	46.00	45.37	45.49	80350
2013-11-04	45.65	45.65	44.86	45.60	76715
2013-11-05	45.36	45.71	44.86	45.45	70412
2013-11-06	45.48	45.69	44.98	45.47	182050
2013-11-07	46.55	47.48	45.72	46.72	211731
2013-11-08	46.80	47.29	46.66	46.98	256886
2013-11-11	47.19	47.35	46.34	46.69	202570
2013-11-12	46.88	47.14	46.50	47.00	178376
2013-11-13	47.00	47.27	46.72	47.04	111507
2013-11-14	47.24	47.66	46.80	47.55	179627
2013-11-15	47.66	48.09	47.32	47.99	298724
2013-11-18	48.21	48.59	48.09	48.32	360538
2013-11-19	48.51	48.59	47.88	47.99	68610
2013-11-20	47.97	47.99	46.79	47.03	82462
2013-11-21	47.31	47.39	46.53	46.97	87705
2013-11-22	47.00	47.61	46.63	47.55	125683
2013-11-25	47.54	48.08	47.30	47.92	68688
2013-11-26	47.81	48.34	47.67	48.14	32359
2013-11-27	49.03	49.88	48.94	49.40	143773
2013-11-29	49.70	50.16	49.70	49.80	74260
2013-12-02	49.07	49.38	48.36	48.58	87543
2013-12-03	48.42	48.79	47.81	47.93	161361
2013-12-04	47.74	48.31	46.77	47.08	65105
2013-12-05	47.08	47.08	46.37	46.93	119505
2013-12-06	47.39	47.83	47.07	47.60	75510
2013-12-09	48.02	48.50	47.66	47.93	120218
2013-12-10	48.04	48.29	47.31	47.84	80773
2013-12-11	48.10	48.51	47.76	48.19	142711
2013-12-12	48.04	48.69	48.04	48.44	58871
2013-12-13	48.60	48.69	48.25	48.25	68967
2013-12-16	48.62	49.27	48.27	49.14	128003
2013-12-17	49.35	49.35	48.00	48.07	112566
2013-12-18	48.10	48.64	47.96	48.60	557341
2013-12-19	48.58	48.99	48.25	48.60	73600
2013-12-20	48.60	48.98	48.00	48.20	87092
2013-12-23	48.05	48.38	47.62	47.83	81549
2013-12-24	47.80	48.10	47.65	48.10	22572
2013-12-26	48.21	48.58	48.00	48.42	67672
2013-12-27	48.50	48.70	48.10	48.23	64779
2013-12-30	48.25	49.35	48.25	49.14	88599
2013-12-31	49.25	49.82	49.07	49.58	74323
2014-01-02	49.58	50.13	49.31	50.07	148257
2014-01-03	50.09	51.26	50.03	50.83	180028
2014-01-06	50.98	51.42	49.04	49.48	330982
2014-01-07	49.64	50.70	49.53	50.63	160657
2014-01-08	50.62	50.67	49.83	50.22	97638
2014-01-09	50.52	51.19	50.30	51.02	155270
2014-01-10	50.91	52.22	50.54	51.80	165448
2014-01-13	51.69	51.77	50.73	51.36	91954
2014-01-14	51.67	51.79	51.29	51.54	137860
2014-01-15	51.79	52.13	51.49	51.67	109930
2014-01-16	51.69	52.22	51.35	51.61	402040
2014-01-17	51.60	51.97	51.31	51.41	60354
2014-01-21	51.52	51.52	51.03	51.36	102514
2014-01-22	51.39	51.78	51.05	51.16	62211
2014-01-23	51.11	51.36	50.38	50.46	96294
2014-01-24	50.10	50.41	49.84	49.96	112138
2014-01-27	49.90	50.34	48.75	49.50	178251
2014-01-28	49.70	50.00	49.59	49.72	78722
2014-01-29	49.45	49.75	49.21	49.26	185378
2014-01-30	49.41	49.84	49.29	49.45	77968
2014-01-31	49.28	50.43	48.56	49.74	149592
2014-02-03	49.87	49.87	48.25	48.59	268037
2014-02-04	48.57	48.57	47.21	48.36	273229
2014-02-05	48.27	48.51	47.50	47.99	112106
2014-02-06	48.19	48.48	48.06	48.39	55530
2014-02-07	48.47	48.99	48.11	48.62	76950
2014-02-10	48.82	49.25	48.49	49.24	89123
2014-02-11	49.39	49.96	49.16	49.91	122756
2014-02-12	50.00	52.20	49.95	51.90	145424
2014-02-13	51.58	52.15	51.25	52.05	136120
2014-02-14	52.11	52.71	51.90	52.71	83700
2014-02-18	52.74	52.97	52.47	52.56	107513
2014-02-19	52.63	53.16	52.25	52.55	95162
2014-02-20	52.23	52.85	51.92	52.78	174543
2014-02-21	52.80	53.50	52.32	53.03	153596
2014-02-24	53.16	53.89	53.16	53.80	131716
2014-02-25	54.03	54.32	53.60	54.10	272591
2014-02-26	54.23	54.41	51.97	53.18	326296
2014-02-27	53.42	53.75	53.15	53.48	246101
2014-02-28	53.72	53.95	52.61	53.20	135188
2014-03-03	52.91	52.94	52.00	52.17	165281
2014-03-04	52.91	53.21	52.01	52.30	198922
2014-03-05	52.49	52.86	51.51	51.91	294372
2014-03-06	51.88	53.02	51.88	52.70	285501
2014-03-07	53.08	53.15	52.32	52.61	261922
2014-03-10	52.63	53.09	51.92	52.39	659439
2014-03-11	52.36	53.89	52.24	53.76	207556
2014-03-12	53.05	53.61	52.45	53.10	320718
2014-03-13	53.00	53.58	52.61	53.17	132728
2014-03-14	53.16	54.07	53.14	53.54	136220
2014-03-17	54.00	54.39	53.90	54.18	162201
2014-03-18	54.23	54.70	53.60	53.60	94617
2014-03-19	53.81	54.00	52.25	52.30	302215
2014-03-20	52.20	52.71	51.49	51.61	310474
2014-03-21	51.65	52.35	51.51	51.97	446450
2014-03-24	51.87	52.03	51.19	51.49	313443
2014-03-25	51.89	52.18	51.34	51.70	227170
2014-03-26	52.12	52.25	51.46	51.51	66307
2014-03-27	51.60	51.60	50.64	50.75	129198
2014-03-28	50.96	51.50	50.83	50.95	440902
2014-03-31	51.00	51.30	50.50	50.93	126580
2014-04-01	51.00	51.30	50.89	51.13	156532
2014-04-02	51.20	51.65	50.63	50.98	195721
2014-04-03	51.00	51.30	50.71	50.92	175126
2014-04-04	51.00	51.41	50.16	50.21	98269
2014-04-07	50.28	50.28	48.84	49.32	160086
2014-04-08	49.31	50.00	49.30	49.50	125889
2014-04-09	49.50	49.99	49.50	49.83	41726
2014-04-10	49.81	49.95	49.01	49.60	143230
2014-04-11	49.27	49.54	48.84	49.04	70713
2014-04-14	49.22	50.15	49.08	50.09	95068
2014-04-15	50.05	50.38	49.10	50.02	81559
2014-04-16	50.39	51.17	50.18	50.94	343039
2014-04-17	50.90	52.19	50.81	52.01	180348
2014-04-21	52.24	52.70	51.25	51.83	99384
2014-04-22	51.83	52.68	51.66	52.55	73423
2014-04-23	52.78	52.97	52.40	52.70	76511
2014-04-24	52.94	53.84	52.55	53.75	75634
2014-04-25	53.71	53.72	52.25	52.30	174852
2014-04-28	52.29	52.73	51.66	52.06	72136
2014-04-29	52.30	53.00	51.84	52.50	88553
2014-04-30	52.58	52.74	51.86	51.88	254107
2014-05-01	52.11	52.79	51.85	52.69	175517
2014-05-02	52.70	52.78	52.21	52.62	128714
2014-05-05	52.56	52.74	52.24	52.29	214275
2014-05-06	52.25	52.25	51.52	51.85	270292
2014-05-07	51.50	52.00	51.07	51.98	262933
2014-05-08	51.06	52.02	51.00	51.18	186867
2014-05-09	51.21	51.34	50.40	50.60	110583
2014-05-12	50.79	51.19	50.45	50.57	89382
2014-05-13	50.82	50.95	50.29	50.40	145211
2014-05-14	50.40	50.62	49.90	49.95	74523
2014-05-15	50.04	50.16	49.62	49.95	53644
2014-05-16	49.96	50.26	49.85	49.99	55920
2014-05-19	49.81	50.32	49.67	49.85	75314
2014-05-20	49.95	50.08	49.50	49.71	81138
2014-05-21	49.68	50.54	49.57	50.49	60034
2014-05-22	50.63	51.48	50.50	51.34	50245
2014-05-23	51.57	52.01	51.40	51.94	54644
2014-05-27	51.94	52.01	51.64	51.73	83401
2014-05-28	51.87	52.05	51.82	51.96	89543
2014-05-29	52.00	52.24	51.89	51.99	105918
2014-05-30	51.92	52.26	51.61	52.03	158677
2014-06-02	52.25	53.04	52.01	53.01	196190
2014-06-03	52.55	53.08	52.17	52.89	180224
2014-06-04	53.12	55.00	53.00	54.69	255475
2014-06-05	54.46	55.11	54.01	55.11	134817
2014-06-06	55.15	55.77	54.90	55.07	119154
2014-06-09	55.24	55.48	54.51	54.90	469793
2014-06-10	54.99	54.99	54.04	54.30	97785
2014-06-11	54.42	54.64	52.79	52.83	186220
2014-06-12	52.74	53.01	52.09	52.47	191269
2014-06-13	52.36	52.73	51.50	52.17	146643
2014-06-16	52.47	52.90	52.18	52.50	205707
2014-06-17	52.50	52.81	52.15	52.78	181084
2014-06-18	52.79	53.01	52.45	52.83	194314
2014-06-19	52.93	53.17	52.65	53.00	95283
2014-06-20	53.00	53.11	52.80	52.99	133765
2014-06-23	52.99	53.05	52.76	52.98	62283
2014-06-24	52.90	53.29	52.68	53.25	138077
2014-06-25	53.25	53.60	53.20	53.52	50158
2014-06-26	53.51	53.51	52.95	53.00	45736
2014-06-27	53.06	53.17	52.55	52.95	60314
2014-06-30	53.14	53.15	52.62	52.90	94627
2014-07-01	52.81	52.98	52.36	52.80	112673
2014-07-02	52.65	53.03	52.22	52.63	116228
2014-07-03	52.64	53.00	52.03	52.25	98712
2014-07-07	52.16	52.29	51.90	52.00	218331
2014-07-08	51.92	52.11	50.57	51.45	246190
2014-07-09	51.46	51.83	50.83	51.10	265680
2014-07-10	50.57	51.10	50.40	50.48	101489
2014-07-11	50.28	50.55	50.10	50.11	237987
2014-07-14	50.16	50.44	48.82	49.45	294521
2014-07-15	49.79	50.54	49.79	50.29	220213
2014-07-16	50.46	50.96	50.35	50.89	321019
2014-07-17	50.80	51.09	50.80	50.97	163085
2014-07-18	51.20	51.79	51.14	51.75	132143
2014-07-21	51.99	52.00	51.12	51.92	114708
2014-07-22	51.94	52.74	51.78	52.51	58211
2014-07-23	52.59	52.68	52.38	52.57	66046
2014-07-24	52.46	52.56	52.02	52.50	142469
2014-07-25	52.42	52.78	52.34	52.60	98814
2014-07-28	52.54	52.86	52.12	52.49	56168
2014-07-29	52.48	52.66	52.36	52.44	85835
2014-07-30	52.45	52.74	52.38	52.59	103297
2014-07-31	52.49	52.53	51.77	51.80	80006
2014-08-01	51.67	52.07	51.31	51.67	52663
2014-08-04	51.87	52.52	51.40	52.51	144756
2014-08-05	52.51	52.76	50.62	50.81	228648
2014-08-06	50.39	50.78	50.10	50.69	151983
2014-08-07	50.71	51.15	50.28	50.99	447257
2014-08-08	50.97	51.30	50.40	50.57	109685
2014-08-11	50.65	50.91	50.06	50.12	97657
2014-08-12	50.02	50.40	48.72	49.16	357793
2014-08-13	48.91	49.41	48.30	49.07	296071
2014-08-14	49.22	49.70	48.82	49.33	136585
2014-08-15	49.68	50.13	49.05	49.86	208732
2014-08-18	49.94	50.76	49.75	50.36	119281
2014-08-19	50.70	51.84	50.30	51.61	222421
2014-08-20	51.70	51.70	51.09	51.44	128977
2014-08-21	51.33	51.49	50.65	50.68	181417
2014-08-22	50.65	51.10	49.85	49.88	132301
2014-08-25	50.08	50.42	49.70	49.73	77910
2014-08-26	49.75	50.38	49.74	50.01	75863
2014-08-27	50.00	50.16	49.81	49.95	58848
2014-08-28	49.96	49.96	49.11	49.42	174499
2014-08-29	49.51	49.72	49.26	49.49	115968
2014-09-02	49.05	49.35	48.97	49.00	109330
2014-09-03	49.00	49.22	48.25	48.50	204538
2014-09-04	48.45	48.60	45.05	47.43	717212
2014-09-05	47.45	47.95	47.30	47.47	173055
2014-09-08	47.34	47.72	47.34	47.47	163911
2014-09-09	47.37	47.64	47.21	47.53	97213
2014-09-10	47.75	48.25	47.66	47.89	133233
2014-09-11	47.89	48.32	47.37	47.40	73110
2014-09-12	47.47	47.61	46.98	47.23	138660
2014-09-15	47.30	47.37	47.04	47.19	169955
2014-09-16	47.00	47.18	46.90	46.97	173283
2014-09-17	46.90	47.05	46.58	46.78	112544
2014-09-18	46.73	47.00	46.65	46.75	87530
2014-09-19	46.63	46.75	45.50	45.91	319687
2014-09-22	45.96	47.50	45.11	45.97	311904
2014-09-23	45.73	46.14	45.50	45.55	163931
2014-09-24	45.55	47.09	45.33	47.09	134340
2014-09-25	46.89	47.37	46.48	47.32	117027
2014-09-26	47.34	48.00	47.20	47.89	53296
2014-09-29	47.85	47.85	47.04	47.37	49556
2014-09-30	47.53	47.69	47.07	47.27	79332
2014-10-01	47.15	47.52	46.60	47.36	157113
2014-10-02	47.23	47.77	46.05	46.49	162168
2014-10-03	46.75	46.99	46.11	46.57	44419
2014-10-06	46.57	46.66	45.85	45.86	70944
2014-10-07	45.72	47.20	45.61	46.17	101123
2014-10-08	46.07	47.20	45.85	47.07	132164
2014-10-09	46.94	47.13	46.02	46.43	105635
2014-10-10	46.23	46.82	45.11	45.53	215787
2014-10-13	45.36	45.95	43.75	44.04	475519
2014-10-14	43.80	45.82	43.75	44.87	256614
2014-10-15	44.20	44.20	42.75	43.81	402329
2014-10-16	43.07	44.72	42.80	44.25	324354
2014-10-17	44.75	45.52	44.40	44.78	181756
2014-10-20	44.64	45.45	44.43	44.47	86678
2014-10-21	44.50	45.49	44.45	45.25	202793
2014-10-22	46.06	47.27	46.06	46.95	474932
2014-10-23	47.18	47.50	46.79	47.18	150291
2014-10-24	47.32	47.47	46.89	46.98	103007
2014-10-27	46.79	47.22	46.25	46.96	145450
2014-10-28	46.98	47.31	46.83	47.18	162486
2014-10-29	47.09	47.74	47.03	47.20	82500
2014-10-30	47.05	47.45	46.63	46.96	80459
2014-10-31	47.33	47.46	46.89	47.26	111113
2014-11-03	47.45	48.00	47.25	47.90	158210
2014-11-04	47.78	48.02	47.51	47.74	146851
2014-11-05	48.05	48.05	47.58	47.83	178653
2014-11-06	46.70	47.91	46.25	47.62	262810
2014-11-07	47.62	47.86	47.24	47.70	337118
2014-11-10	47.71	47.75	46.66	46.71	237311
2014-11-11	46.59	47.31	46.50	47.12	156663
2014-11-12	46.81	47.75	46.57	47.50	451276
2014-11-13	47.62	47.82	47.50	47.62	26511
2014-11-14	47.19	47.40	46.80	46.86	75702
2014-11-17	47.00	47.00	46.52	46.63	91460
2014-11-18	46.59	47.00	46.57	46.82	77260
2014-11-19	46.89	47.12	46.80	47.01	89631
2014-11-20	46.90	47.24	46.63	46.79	174920
2014-11-21	47.26	47.26	46.68	46.93	154139
2014-11-24	47.13	47.39	46.95	47.19	138204
2014-11-25	47.38	48.19	47.28	47.72	234583
2014-11-26	47.75	48.09	47.60	47.73	210739
2014-11-28	47.94	48.12	47.67	47.73	112698
2014-12-01	46.97	47.33	46.68	46.94	195136
2014-12-02	46.78	47.16	46.49	46.50	188103
2014-12-03	46.38	46.96	46.00	46.14	119509
2014-12-04	46.23	46.61	45.86	46.02	688384
2014-12-05	46.00	46.39	45.86	45.96	637587
2014-12-08	45.84	46.02	45.56	45.73	104750
2014-12-09	45.44	45.91	45.41	45.73	139245
2014-12-10	45.87	45.92	44.91	45.01	168152
2014-12-11	45.01	46.00	45.00	45.15	125565
2014-12-12	45.00	45.81	44.92	45.38	222968
2014-12-15	45.64	46.75	45.49	46.30	437229
2014-12-16	46.27	47.22	46.05	46.73	583081
2014-12-17	46.93	47.12	46.74	46.99	451241
2014-12-18	47.23	47.25	46.39	46.39	330685
2014-12-19	46.43	46.67	46.17	46.32	102716
2014-12-22	46.35	46.95	46.26	46.80	92065
2014-12-23	47.24	47.84	46.96	47.41	383339
2014-12-24	47.62	48.25	47.56	47.85	141818
2014-12-26	47.85	48.18	47.38	47.55	104902
2014-12-29	47.75	47.75	47.35	47.49	131152
2014-12-30	47.36	47.69	47.21	47.49	175615
2014-12-31	47.44	47.95	47.40	47.83	147402
2015-01-02	47.75	48.25	47.00	47.30	118084
2015-01-05	47.32	48.25	47.20	48.20	689592
2015-01-06	48.25	50.65	48.18	49.67	407512
2015-01-07	49.65	49.90	49.36	49.46	159068
2015-01-08	49.65	50.60	49.65	50.55	388076
2015-01-09	50.65	51.23	50.38	51.00	336021
2015-01-12	51.12	52.00	50.71	51.91	289497
2015-01-13	51.92	52.50	50.80	51.59	163771
2015-01-14	51.51	51.53	50.04	50.92	191161
2015-01-15	50.89	51.22	50.12	50.50	222833
2015-01-16	50.61	50.92	50.18	50.57	1138652
2015-01-20	50.81	51.10	50.61	51.10	156718
2015-01-21	51.07	52.04	51.07	51.79	126837
2015-01-22	51.83	52.50	51.82	52.50	152822
2015-01-23	52.69	53.50	52.31	53.40	141908
2015-01-26	53.38	53.90	53.20	53.50	115926
2015-01-27	53.35	53.60	52.84	53.40	162169
2015-01-28	53.56	53.81	53.04	53.04	56437
2015-01-29	53.10	54.27	52.66	54.21	112414
2015-01-30	54.24	54.69	53.96	54.32	142568
2015-02-02	55.09	55.09	53.96	54.50	229608
2015-02-03	54.62	54.62	53.58	53.81	162174
2015-02-04	53.72	54.50	53.68	54.17	129337
2015-02-05	54.41	54.65	54.00	54.09	145257
2015-02-06	54.00	54.26	53.70	54.13	170649
2015-02-09	54.13	54.13	52.87	53.00	184807
2015-02-10	53.40	54.70	53.25	54.46	178639
2015-02-11	54.50	54.96	54.00	54.19	112326
2015-02-12	54.53	54.75	54.20	54.35	54891
2015-02-13	54.34	54.49	53.54	53.80	66012
2015-02-17	53.79	53.79	53.29	53.35	105177
2015-02-18	53.00	53.49	53.00	53.47	121828
2015-02-19	53.50	54.20	52.08	52.75	255534
2015-02-20	53.18	54.50	52.61	54.26	148932
2015-02-23	54.23	55.75	53.59	55.30	422757
2015-02-24	55.38	56.77	55.12	56.09	369604
2015-02-25	56.33	56.33	54.88	55.68	235383
2015-02-26	55.66	55.75	54.75	55.68	110844
2015-02-27	55.61	55.98	55.14	55.93	153978
2015-03-02	56.35	56.81	55.28	55.33	175331
2015-03-03	55.23	56.17	55.06	55.82	268885
2015-03-04	55.62	56.00	54.87	55.76	185029
2015-03-05	55.73	56.11	55.38	55.74	82241
2015-03-06	55.70	55.71	54.41	54.79	419120
2015-03-09	55.14	55.35	54.74	54.82	95949
2015-03-10	54.79	55.08	54.40	53.74	183686
2015-03-11	53.99	54.02	53.44	53.66	86323
2015-03-12	53.78	55.16	53.78	55.00	126497
2015-03-13	55.12	55.23	54.24	54.70	124446
2015-03-16	54.82	55.33	54.44	55.24	112770
2015-03-17	55.30	55.50	54.91	55.43	152598
2015-03-18	55.42	56.94	55.17	56.84	168128
2015-03-19	56.84	58.03	56.28	57.91	193240
2015-03-20	58.26	58.94	57.53	57.91	255952
2015-03-23	57.54	58.64	57.13	58.55	151604
2015-03-24	58.70	58.70	57.57	58.22	111135
2015-03-25	58.69	58.69	57.04	57.43	302698
2015-03-26	57.25	57.33	56.38	56.82	196657
2015-03-27	57.09	57.35	56.53	56.83	74318
2015-03-30	56.83	57.15	56.00	56.53	112810
2015-03-31	56.44	57.47	56.15	57.40	126726
2015-04-01	57.30	58.66	57.12	58.53	196444
2015-04-02	58.26	58.62	57.72	57.89	112860
2015-04-06	57.80	57.82	56.50	56.73	106893
2015-04-07	56.54	57.31	56.51	56.93	93864
2015-04-08	57.00	57.12	56.42	57.00	39187
2015-04-09	56.74	57.32	56.26	57.02	69113
2015-04-10	57.02	57.80	56.89	57.00	66110
2015-04-13	57.00	57.35	56.39	56.40	80347
2015-04-14	56.35	56.75	55.56	55.83	58376
2015-04-15	56.01	56.44	55.84	55.85	80914
2015-04-16	55.66	57.01	55.12	56.47	148401
2015-04-17	56.00	56.78	55.62	56.59	60615
2015-04-20	56.67	57.19	56.29	56.60	532910
2015-04-21	56.87	56.87	56.00	56.16	89423
2015-04-22	56.17	57.16	56.17	56.97	146188
2015-04-23	57.13	57.73	56.19	57.50	99927
2015-04-24	57.75	58.20	57.50	58.06	41553
2015-04-27	58.00	58.69	57.88	58.27	87760
2015-04-28	58.37	58.65	57.00	58.00	123540
2015-04-29	56.50	57.40	56.15	56.99	180985
2015-04-30	57.42	57.42	55.30	56.43	146124
2015-05-01	56.72	58.79	56.50	57.85	132142
2015-05-04	58.09	58.09	56.63	57.85	121712
2015-05-05	57.97	57.97	55.99	56.00	139458
2015-05-06	56.77	57.21	55.53	57.20	204906
2015-05-07	57.20	57.52	56.39	57.52	134032
2015-05-08	58.00	58.25	57.00	57.19	132919
2015-05-11	57.14	57.33	56.50	56.58	81570
2015-05-12	56.50	57.10	56.08	57.07	72839
2015-05-13	57.43	58.09	57.06	58.01	145886
2015-05-14	58.10	58.23	57.67	58.03	93238
2015-05-15	58.50	58.94	57.75	58.19	193105
2015-05-18	58.29	58.73	57.75	58.09	76092
2015-05-19	58.45	58.67	57.25	58.60	132685
2015-05-20	58.48	58.58	57.50	57.56	126465
2015-05-21	57.59	58.02	57.00	57.20	79936
2015-05-22	57.30	58.24	57.08	57.79	75195
2015-05-26	57.73	58.70	57.33	58.36	145293
2015-05-27	58.50	59.60	58.22	59.32	210428
2015-05-28	59.20	59.61	59.03	59.61	64239
2015-05-29	59.89	60.64	59.65	60.31	178792
2015-06-01	59.56	60.14	57.87	58.47	304746
2015-06-02	58.11	58.60	58.00	58.14	357261
2015-06-03	57.93	58.36	57.60	57.81	126616
2015-06-04	57.81	58.18	56.67	57.63	198646
2015-06-05	57.50	57.61	56.80	57.28	134644
2015-06-08	57.37	57.93	56.67	57.44	100293
2015-06-09	57.47	58.00	56.92	57.81	100320
2015-06-10	58.34	58.50	57.50	58.22	97102
2015-06-11	58.40	58.43	57.45	57.54	107228
2015-06-12	57.48	57.48	57.01	57.30	97533
2015-06-15	57.37	57.57	56.80	57.28	187322
2015-06-16	57.20	58.46	57.19	58.45	120715
2015-06-17	58.50	59.08	58.08	58.97	79946
2015-06-18	59.08	59.48	58.26	58.37	96194
2015-06-19	58.44	58.90	57.76	58.00	44527
2015-06-22	58.17	58.19	56.80	56.94	89882
2015-06-23	57.00	57.04	55.97	56.33	158549
2015-06-24	56.38	56.87	55.35	55.45	118062
2015-06-25	55.71	55.85	55.00	55.13	109837
2015-06-26	55.11	55.48	54.78	55.38	1098776
2015-06-29	54.58	55.26	54.14	54.15	158524
2015-06-30	54.38	55.00	54.15	54.49	193554
2015-07-01	54.67	54.77	54.19	54.69	117343
2015-07-02	54.65	54.89	54.43	54.78	81110
2015-07-06	54.54	54.89	54.21	54.69	47795
2015-07-07	54.80	54.80	53.10	54.60	154724
2015-07-08	54.60	55.72	54.51	55.61	247714
2015-07-09	55.79	56.45	54.89	55.17	102287
2015-07-10	56.00	56.10	55.41	56.08	109253
2015-07-13	55.88	56.55	55.80	56.41	60283
2015-07-14	56.27	57.05	56.05	57.04	55642
2015-07-15	57.00	57.29	56.61	56.95	78133
2015-07-16	57.03	57.03	55.82	56.51	125990
2015-07-17	56.51	56.76	56.05	56.65	69803
2015-07-20	56.85	56.85	56.15	56.27	175699
2015-07-21	56.04	56.68	54.50	55.11	132034
2015-07-22	54.80	55.80	54.34	55.50	95976
2015-07-23	55.50	55.82	53.36	53.62	142877
2015-07-24	53.78	54.50	53.31	54.09	110522
2015-07-27	53.59	53.89	51.40	51.65	181321
2015-07-28	51.28	53.50	50.25	52.83	198599
2015-07-29	52.50	53.40	52.50	52.90	80981
2015-07-30	52.90	53.15	52.05	52.83	123427
2015-07-31	53.20	54.30	52.75	53.65	161593
2015-08-03	53.70	55.94	53.70	54.98	127247
2015-08-04	54.99	55.28	54.21	55.00	108830
2015-08-05	55.24	58.12	54.87	58.11	286658
2015-08-06	57.81	57.81	55.50	56.14	151387
2015-08-07	55.95	55.99	53.60	53.76	207923
2015-08-10	53.79	54.46	53.50	54.46	170450
2015-08-11	53.70	54.53	52.59	53.00	365444
2015-08-12	52.75	54.79	52.38	54.70	107900
2015-08-13	54.73	54.93	54.06	54.90	158785
2015-08-14	54.49	54.95	53.10	54.56	155992
2015-08-17	54.74	54.77	53.88	54.26	128137
2015-08-18	53.85	54.25	53.41	53.57	152446
2015-08-19	53.41	53.59	52.12	52.85	253154
2015-08-20	53.00	53.59	52.11	52.88	231614
2015-08-21	52.01	52.70	51.36	52.19	404374
2015-08-24	49.25	53.22	48.94	51.68	797916
2015-08-25	54.00	54.00	51.80	51.97	128871
2015-08-26	52.25	53.13	51.34	53.07	148660
2015-08-27	54.00	54.21	52.78	54.00	141768
2015-08-28	53.69	54.70	53.62	54.07	71028
2015-08-31	54.43	55.65	54.08	55.18	201231
2015-09-01	53.77	54.16	52.32	52.81	415321
2015-09-02	52.91	53.66	52.58	53.45	164883
2015-09-03	53.82	54.73	53.46	53.56	178405
2015-09-04	53.81	54.51	53.25	54.44	106071
2015-09-08	54.61	54.95	54.02	54.68	165149
2015-09-09	54.70	55.23	53.52	53.99	201456
2015-09-10	54.42	55.00	54.16	54.32	271146
2015-09-11	54.78	54.78	53.82	54.59	96625
2015-09-14	54.65	55.17	54.35	54.91	159969
2015-09-15	55.00	56.01	55.00	55.76	146646
2015-09-16	56.38	56.38	55.12	55.55	114958
2015-09-17	55.09	56.08	55.00	55.79	158587
2015-09-18	55.83	55.97	54.39	54.55	173404
2015-09-21	54.92	55.57	54.20	54.41	179345
2015-09-22	53.57	54.25	53.28	54.09	93924
2015-09-23	53.88	54.40	52.79	53.35	280030
2015-09-24	53.22	53.76	52.74	53.27	137728
2015-09-25	53.73	54.03	52.26	52.92	232915
2015-09-28	52.72	52.82	50.92	51.00	190184
2015-09-29	51.00	52.39	50.60	52.15	169137
2015-09-30	52.20	53.46	52.20	52.61	148656
2015-10-01	52.54	52.76	51.57	52.30	166973
2015-10-02	52.00	53.00	51.94	52.95	139092
2015-10-05	53.46	54.02	53.08	53.93	102194
2015-10-06	54.29	54.32	53.47	53.57	52675
2015-10-07	54.07	54.36	53.04	54.36	69934
2015-10-08	54.52	54.52	53.65	54.40	73484
2015-10-09	54.52	55.71	54.00	54.70	105546
2015-10-12	54.75	55.19	54.32	54.97	133154
2015-10-13	55.08	55.29	54.75	54.92	53869
2015-10-14	54.92	54.92	54.25	54.61	83440
2015-10-15	54.89	55.28	53.65	55.28	127296
2015-10-16	55.05	55.93	55.05	55.65	71841
2015-10-19	55.35	55.95	55.02	55.84	67226
2015-10-20	55.84	57.20	55.66	57.02	100457
2015-10-21	57.04	57.29	56.63	57.00	90399
2015-10-22	57.01	58.46	56.81	58.15	172593
2015-10-23	58.30	58.48	57.58	58.00	202238
2015-10-26	58.06	58.29	57.82	58.03	134877
2015-10-27	57.65	57.84	56.00	57.00	143611
2015-10-28	57.17	57.72	56.43	56.91	100602
2015-10-29	57.06	57.09	56.61	56.83	63873
2015-10-30	56.98	56.98	55.78	56.00	80515
2015-11-02	56.26	57.00	56.23	56.39	57276
2015-11-03	56.66	56.66	56.01	56.35	68844
2015-11-04	56.41	56.94	55.45	56.45	257638
2015-11-05	59.00	59.00	57.00	57.61	180287
2015-11-06	57.81	58.74	57.63	58.48	445486
2015-11-09	58.91	58.91	57.84	58.07	104631
2015-11-10	58.10	58.27	57.32	57.74	78623
2015-11-11	57.70	58.46	56.70	57.35	292555
2015-11-12	57.12	57.35	55.42	56.05	107979
2015-11-13	56.13	56.62	55.80	56.05	109878
2015-11-16	56.05	56.44	55.70	56.35	130197
2015-11-17	56.57	57.00	55.97	56.37	156341
2015-11-18	56.45	57.16	56.10	57.14	184724
2015-11-19	56.92	57.47	56.00	56.51	90853
2015-11-20	56.18	56.98	56.15	56.72	66701
2015-11-23	56.70	57.32	56.67	56.93	76582
2015-11-24	56.62	57.27	56.03	56.68	229658
2015-11-25	56.66	57.33	56.30	57.26	88853
2015-11-27	57.60	57.60	56.68	57.13	53319
2015-11-30	58.02	58.02	55.83	56.32	228913
2015-12-01	55.81	57.44	55.46	57.40	816633
2015-12-02	57.09	57.40	56.16	56.18	74641
2015-12-03	56.50	56.50	54.31	54.94	118201
2015-12-04	55.01	55.55	54.87	55.07	75303
2015-12-07	55.18	55.18	54.20	54.67	181898
2015-12-08	54.17	54.40	53.49	53.68	175614
2015-12-09	53.27	53.91	52.82	53.45	152522
2015-12-10	53.84	54.05	52.12	52.44	126213
2015-12-11	51.78	52.85	51.19	52.22	197000
2015-12-14	52.19	52.81	51.68	52.74	228488
2015-12-15	53.12	54.61	52.84	54.17	177516
2015-12-16	54.61	55.20	54.18	54.94	270935
2015-12-17	55.01	55.50	53.42	53.56	181592
2015-12-18	53.55	53.78	52.31	52.51	193020
2015-12-21	52.98	53.07	51.88	52.02	342990
2015-12-22	52.07	52.29	51.36	51.94	213714
2015-12-23	52.00	54.49	52.00	54.15	172706
2015-12-24	54.43	54.94	54.27	54.51	193785
2015-12-28	54.40	55.15	54.05	55.09	83332
2015-12-29	55.29	56.50	55.18	55.89	208082
2015-12-30	56.00	56.34	55.21	55.84	67168
2015-12-31	56.04	56.97	55.68	55.84	123922
2016-01-04	55.05	55.87	54.54	55.85	311080
2016-01-05	55.82	55.97	55.03	55.43	156694
2016-01-06	54.85	55.79	54.85	55.42	253942
2016-01-07	55.00	55.71	54.24	54.43	254377
2016-01-08	54.88	55.22	53.28	53.53	254634
2016-01-11	53.31	53.65	51.73	52.00	305805
2016-01-12	52.24	52.60	51.35	51.50	586841
2016-01-13	52.00	53.26	50.37	50.49	502990
2016-01-14	50.25	52.86	48.46	52.12	477338
2016-01-15	50.50	51.99	50.15	50.82	254918
2016-01-19	51.00	51.38	50.34	51.22	157131
2016-01-20	51.11	51.64	50.10	51.55	624728
2016-01-21	51.65	52.14	51.49	51.56	166216
2016-01-22	52.36	53.47	52.02	53.19	400309
2016-01-25	53.72	53.92	52.25	52.30	311386
2016-01-26	52.56	53.00	52.07	52.68	240790
2016-01-27	52.89	53.82	52.27	52.56	200746
2016-01-28	52.86	53.00	52.15	52.39	95859
2016-01-29	52.62	54.14	52.39	54.13	278161
2016-02-01	53.89	54.84	53.37	54.36	249109
2016-02-02	53.88	54.15	52.83	53.33	272136
2016-02-03	53.57	53.57	52.06	53.00	182565
2016-02-04	53.19	53.60	52.00	52.55	213280
2016-02-05	52.53	52.53	51.75	51.95	116703
2016-02-08	51.50	51.56	49.27	50.24	499980
2016-02-09	49.50	50.79	49.40	49.81	308663
2016-02-10	50.30	50.87	49.71	50.32	317624
2016-02-11	49.96	50.61	49.40	49.94	465987
2016-02-12	50.69	51.70	50.21	51.10	329958
2016-02-16	51.80	52.49	51.57	52.44	129686
2016-02-17	53.76	54.41	52.11	54.33	387378
2016-02-18	54.17	56.60	53.78	56.13	298849
2016-02-19	55.84	56.75	55.62	56.50	228986
2016-02-22	56.88	57.55	56.52	57.33	192816
2016-02-23	57.25	57.75	56.80	57.35	189008
2016-02-24	57.20	57.70	56.73	57.36	312132
2016-02-25	57.46	57.50	56.70	57.05	142267
2016-02-26	57.45	57.62	56.95	57.27	105268
2016-02-29	57.60	58.97	57.50	58.94	209260
2016-03-01	59.03	59.03	57.51	57.90	449874
2016-03-02	58.25	58.25	56.91	57.94	135022
2016-03-03	57.88	58.18	57.38	57.82	183158
2016-03-04	57.75	58.00	57.13	57.88	280483
2016-03-07	57.84	58.70	57.00	57.71	158495
2016-03-08	57.85	57.88	57.26	57.55	78574
2016-03-09	57.75	58.18	57.51	58.09	102947
2016-03-10	57.37	57.70	55.89	56.45	92006
2016-03-11	56.76	57.18	56.52	56.94	280530
2016-03-14	56.98	57.58	56.64	57.58	56931
2016-03-15	57.06	57.56	56.70	57.16	74648
2016-03-16	57.40	58.98	57.22	58.89	214735
2016-03-17	59.00	59.40	58.24	58.85	203894
2016-03-18	59.20	60.23	59.01	59.76	210158
2016-03-21	59.87	59.87	58.90	59.12	181800
2016-03-22	59.12	59.88	58.54	58.72	142648
2016-03-23	58.50	58.78	58.00	58.02	70112
2016-03-24	58.20	59.03	57.51	59.03	199563
2016-03-28	59.47	59.94	58.73	59.52	226268
2016-03-29	59.71	59.89	59.00	59.51	140487
2016-03-30	59.54	59.94	59.20	59.70	101081
2016-03-31	59.42	59.77	59.10	59.45	103813
2016-04-01	59.10	59.55	58.98	59.24	115128
2016-04-04	58.75	59.62	58.60	58.80	140908
2016-04-05	58.50	58.91	57.95	58.19	148190
2016-04-06	58.29	59.12	58.29	58.48	77042
2016-04-07	58.51	58.51	57.52	58.02	104885
2016-04-08	58.44	59.03	57.91	59.00	163501
2016-04-11	59.19	59.39	58.04	58.04	90557
2016-04-12	58.10	58.66	57.75	58.56	83935
2016-04-13	58.76	59.20	58.59	58.95	125468
2016-04-14	59.11	59.34	58.60	58.99	85198
2016-04-15	59.01	59.06	58.55	58.67	64601
2016-04-18	58.70	59.39	58.60	59.31	85781
2016-04-19	59.46	59.62	58.39	58.95	82332
2016-04-20	58.75	59.39	58.60	58.69	119461
2016-04-21	58.69	59.05	58.08	58.32	141837
2016-04-22	58.17	58.27	57.31	57.89	114656
2016-04-25	57.85	58.55	57.81	58.40	67454
2016-04-26	58.60	58.79	58.09	58.71	145242
2016-04-27	58.68	59.22	58.57	59.21	107495
2016-04-28	58.85	59.20	58.02	58.27	72746
2016-04-29	58.33	58.66	57.63	58.07	51272
2016-05-02	58.50	58.92	58.16	58.61	90905
2016-05-03	58.41	58.67	57.57	57.74	81929
2016-05-04	58.18	59.36	57.28	57.96	248213
2016-05-05	58.24	59.12	57.67	58.88	222252
2016-05-06	58.80	58.85	57.45	58.05	74546
2016-05-09	58.23	59.00	58.10	58.81	123075
2016-05-10	58.88	59.71	58.41	58.56	206050
2016-05-11	58.65	58.76	58.02	58.02	90470
2016-05-12	58.13	58.60	58.00	58.50	99540
2016-05-13	58.38	58.76	57.79	58.19	78334
2016-05-16	58.59	58.70	57.80	58.03	198140
2016-05-17	58.35	58.35	57.27	57.30	124380
2016-05-18	57.67	58.66	57.30	57.91	153713
2016-05-19	57.93	58.53	57.44	57.72	107735
2016-05-20	58.01	58.33	57.86	58.31	63476
2016-05-23	58.61	58.80	58.26	58.49	101939
2016-05-24	58.61	59.63	58.61	59.30	173776
2016-05-25	59.74	59.77	59.37	59.52	179677
2016-05-26	59.70	59.70	59.25	59.52	115817
2016-05-27	59.35	59.71	59.09	59.70	98850
2016-05-31	59.70	60.03	59.30	59.21	184178
2016-06-01	58.98	59.22	58.02	59.11	103990
2016-06-02	58.97	59.18	58.46	58.49	65156
2016-06-03	58.47	58.69	57.85	58.67	79269
2016-06-06	58.74	58.74	57.81	58.17	86883
2016-06-07	58.50	59.42	58.07	58.70	139899
2016-06-08	58.67	59.32	58.67	59.08	116609
2016-06-09	59.04	59.27	58.81	59.00	59132
2016-06-10	59.00	59.25	58.71	58.95	194322
2016-06-13	58.78	58.87	58.33	58.65	184728
2016-06-14	58.37	58.83	58.10	58.58	250351
2016-06-15	58.69	59.28	58.29	58.65	182451
2016-06-16	58.77	59.14	58.25	59.13	144652
2016-06-17	58.72	59.00	57.95	58.09	99058
2016-06-20	58.91	58.91	58.11	58.17	84018
2016-06-21	58.19	58.54	57.50	57.63	154079
2016-06-22	57.64	57.87	57.50	57.52	89846
2016-06-23	57.74	57.80	57.32	57.69	144134
2016-06-24	56.47	58.34	56.17	58.15	163874
2016-06-27	57.90	57.94	56.30	57.07	303170
2016-06-28	58.01	58.58	56.81	56.95	174219
2016-06-29	57.55	57.55	56.72	56.96	115145
2016-06-30	56.96	57.94	56.79	57.82	168863
2016-07-01	57.40	58.61	57.40	57.95	112272
2016-07-05	57.95	58.38	57.88	58.28	103247
2016-07-06	58.28	59.49	58.01	59.32	202924
2016-07-07	59.51	59.60	58.60	58.82	196180
2016-07-08	59.40	60.63	59.05	59.34	221283
2016-07-11	59.32	60.21	59.26	60.21	99868
2016-07-12	60.53	60.60	60.37	60.55	109570
2016-07-13	60.64	60.86	60.49	60.82	89329
2016-07-14	60.85	62.00	60.85	61.55	196646
2016-07-15	61.41	61.99	61.29	61.78	180690
2016-07-18	61.99	63.25	61.97	63.20	262596
2016-07-19	63.00	63.40	62.77	62.89	177069
2016-07-20	62.86	63.32	62.50	62.69	76829
2016-07-21	62.38	62.52	61.10	61.32	96814
2016-07-22	61.32	61.53	61.09	61.32	126239
2016-07-25	61.35	61.43	60.88	61.18	100388
2016-07-26	61.19	61.78	60.01	60.23	116021
2016-07-27	60.21	60.31	58.71	60.03	203588
2016-07-28	60.09	60.71	59.52	60.12	99755
2016-07-29	60.18	60.52	58.99	59.20	155810
2016-08-01	59.09	59.68	58.51	58.52	295635
2016-08-02	58.50	59.09	58.03	58.42	437592
2016-08-03	58.00	59.27	57.00	58.56	496152
2016-08-04	58.35	60.21	58.18	60.20	199591
2016-08-05	60.22	61.38	60.22	61.00	133106
2016-08-08	61.08	61.25	60.54	60.79	112454
2016-08-09	60.70	60.87	60.04	60.63	204411
2016-08-10	60.67	60.67	60.00	60.08	64193
2016-08-11	60.41	60.45	59.28	59.61	94224
2016-08-12	59.78	59.99	59.26	59.63	338713
2016-08-15	59.58	59.71	58.85	58.85	101872
2016-08-16	58.81	58.97	58.20	58.20	113103
2016-08-17	58.20	58.28	57.86	58.06	142424
2016-08-18	58.15	58.43	57.50	57.84	90211
2016-08-19	57.97	58.03	57.22	57.40	68814
2016-08-22	57.35	58.01	57.06	57.75	181834
2016-08-23	58.13	58.67	57.98	58.49	107273
2016-08-24	58.38	58.92	58.03	58.06	80419
2016-08-25	58.31	58.54	57.25	57.43	180299
2016-08-26	57.10	57.53	56.47	56.81	234065
2016-08-29	56.80	59.33	56.56	57.11	593151
2016-08-30	57.36	57.36	56.77	56.87	401769
2016-08-31	56.87	58.36	56.83	57.38	355504
2016-09-01	57.15	58.01	57.03	57.99	289814
2016-09-02	58.09	58.25	57.82	58.15	146577
2016-09-06	57.97	58.14	57.36	57.45	98082
2016-09-07	57.29	58.68	57.00	58.64	149356
2016-09-08	58.43	58.66	58.21	58.50	79556
2016-09-09	58.50	58.65	58.17	58.48	146358
2016-09-12	58.25	59.30	58.25	59.05	162255
2016-09-13	58.99	59.01	58.46	58.69	326367
2016-09-14	58.44	60.39	58.41	59.94	239377
2016-09-15	60.11	61.15	59.97	60.79	169958
2016-09-16	60.90	60.98	60.16	60.16	102132
2016-09-19	60.55	60.99	60.24	60.84	70506
2016-09-20	60.98	61.04	60.32	60.32	91850
2016-09-21	60.66	60.75	60.08	60.31	123070
2016-09-22	60.50	60.98	60.50	60.63	62170
2016-09-23	60.27	60.70	60.17	60.58	77753
2016-09-26	60.50	60.65	59.36	59.44	162656
2016-09-27	59.22	59.50	58.91	58.96	187302
2016-09-28	59.10	59.10	57.90	58.06	239167
2016-09-29	57.93	58.35	57.50	57.50	149227
2016-09-30	57.50	57.91	57.00	57.29	192004
2016-10-03	57.55	57.74	57.09	57.15	267881
2016-10-04	57.46	58.34	57.23	57.83	130780
2016-10-05	57.84	57.93	57.07	57.72	85689
2016-10-06	57.34	58.17	57.27	57.83	60689
2016-10-07	57.95	58.04	57.41	58.01	75675
2016-10-10	57.80	58.78	57.80	58.64	143396
2016-10-11	58.44	58.53	57.71	57.79	164699
2016-10-12	57.62	57.75	57.30	57.37	52849
2016-10-13	57.17	57.66	56.69	56.69	66446
2016-10-14	57.04	57.38	56.71	56.92	125062
2016-10-17	56.80	57.52	56.67	57.52	131953
2016-10-18	57.83	58.40	57.83	58.03	132592
2016-10-19	58.01	58.64	57.79	58.40	96409
2016-10-20	58.66	58.75	57.23	57.25	398982
2016-10-21	57.27	57.77	57.14	57.29	68147
2016-10-24	57.81	59.35	56.94	57.28	292384
2016-10-25	56.88	57.58	56.35	57.45	258109
2016-10-26	57.40	57.88	57.08	57.11	120595
2016-10-27	56.95	57.33	56.39	56.59	148341
2016-10-28	56.54	57.16	56.37	56.81	84276
2016-10-31	56.81	56.94	56.39	56.85	173059
2016-11-01	56.59	57.14	56.43	56.64	93581
2016-11-02	56.39	59.17	56.23	59.09	246594
2016-11-03	59.15	59.59	58.76	58.95	95150
2016-11-04	58.98	59.19	58.42	58.85	63569
2016-11-07	58.90	59.55	58.90	59.49	99819
2016-11-08	59.40	60.08	59.00	59.99	180635
2016-11-09	59.00	60.48	58.80	60.25	214934
2016-11-10	60.45	60.49	59.94	60.05	71166
2016-11-11	60.07	60.93	59.85	60.89	147026
2016-11-14	61.00	61.24	59.03	59.09	288173
2016-11-15	59.00	59.24	58.05	58.42	198778
2016-11-16	58.45	59.49	58.42	59.33	111634
2016-11-17	59.60	60.62	59.21	60.37	186941
2016-11-18	60.42	60.52	59.86	60.23	95682
2016-11-21	60.29	60.69	60.12	60.25	107915
2016-11-22	60.50	60.68	59.14	59.59	149342
2016-11-23	59.31	60.40	59.31	60.01	87156
2016-11-25	60.00	60.45	59.93	59.95	27790
2016-11-28	59.95	60.55	59.66	60.27	152725
2016-11-29	60.44	61.03	60.06	60.98	116767
2016-11-30	61.25	61.25	60.56	60.17	103508
2016-12-01	60.16	60.20	59.50	60.12	267407
2016-12-02	60.30	60.31	59.95	60.04	56501
2016-12-05	59.94	60.71	59.77	60.23	94324
2016-12-06	60.05	60.69	60.05	60.69	64590
2016-12-07	60.70	61.67	60.32	61.42	210350
2016-12-08	61.70	61.70	61.00	61.36	149086
2016-12-09	61.25	63.00	61.11	62.24	283892
2016-12-12	62.37	62.95	61.71	62.02	118814
2016-12-13	62.02	62.74	61.82	62.43	87563
2016-12-14	62.91	63.37	62.51	63.03	238578
2016-12-15	63.26	63.29	62.83	63.12	206675
2016-12-16	63.45	63.82	63.20	63.65	390249
2016-12-19	63.90	64.25	63.63	63.77	214932
2016-12-20	63.89	64.00	63.60	63.85	181107
2016-12-21	64.00	64.49	63.87	64.29	145764
2016-12-22	64.51	64.90	64.01	64.64	179003
2016-12-23	64.53	64.90	64.27	64.56	121522
2016-12-27	64.25	64.84	64.25	64.50	243568
2016-12-28	64.29	64.80	64.06	64.06	186442
2016-12-29	64.29	64.38	64.04	64.06	173092
2016-12-30	64.35	64.35	63.79	64.20	125136
2017-01-03	64.73	64.85	63.35	63.53	210604
2017-01-04	63.50	64.14	63.30	63.75	243483
2017-01-05	63.79	64.69	63.59	64.21	96294
2017-01-06	64.52	64.85	64.21	64.37	73790
2017-01-09	64.76	64.76	63.52	63.77	136216
2017-01-10	63.73	63.98	63.32	63.38	60449
2017-01-11	63.15	63.29	62.87	62.88	55851
2017-01-12	62.78	63.14	62.58	63.01	59174
2017-01-13	63.08	63.67	63.03	63.35	59953
2017-01-17	63.40	63.52	63.07	63.40	79657
2017-01-18	63.70	65.23	63.21	64.08	105509
2017-01-19	64.34	64.82	63.55	63.94	85542
2017-01-20	63.82	64.09	63.63	63.95	76151
2017-01-23	64.07	64.23	63.43	63.67	73207
2017-01-24	63.75	64.19	63.61	63.85	103546
2017-01-25	64.00	64.50	63.22	63.50	93421
2017-01-26	63.80	64.46	63.60	63.97	112777
2017-01-27	64.18	64.18	63.01	63.09	97268
2017-01-30	63.00	63.34	62.30	63.10	186436
2017-01-31	62.78	62.99	62.42	62.53	96942
2017-02-01	62.77	63.41	62.51	62.86	76555
2017-02-02	62.47	62.99	62.23	62.61	63331
2017-02-03	62.76	63.07	62.00	62.19	163324
2017-02-06	62.01	63.32	62.01	62.58	145916
2017-02-07	62.70	63.49	62.23	63.12	131975
2017-02-08	63.89	64.03	63.17	63.87	133075
2017-02-09	64.29	64.29	63.25	63.35	87461
2017-02-10	63.72	63.80	62.77	63.11	136231
2017-02-13	63.74	64.19	63.18	63.94	147000
2017-02-14	63.90	64.46	63.75	63.95	146176
2017-02-15	64.45	65.96	64.03	65.95	219724
2017-02-16	66.00	66.70	65.80	66.59	111868
2017-02-17	66.31	66.69	65.75	66.50	90531
2017-02-21	67.02	67.67	66.51	67.40	218750
2017-02-22	67.24	67.66	67.15	67.50	112105
2017-02-23	67.67	68.68	67.45	68.29	267428
2017-02-24	68.50	68.64	68.03	68.39	337072
2017-02-27	68.70	69.81	68.39	68.64	269297
2017-02-28	68.82	69.29	68.24	67.63	340856
2017-03-01	68.18	68.47	67.03	67.25	282260
2017-03-02	67.25	67.67	66.86	67.35	129991
2017-03-03	67.76	67.94	67.00	67.29	79666
2017-03-06	67.43	67.66	66.85	67.46	89053
2017-03-07	67.08	67.76	67.04	67.33	161799
2017-03-08	67.35	67.67	67.06	67.50	59604
2017-03-09	67.50	67.98	67.21	67.65	78850
2017-03-10	68.00	68.37	67.93	68.12	118595
2017-03-13	68.38	68.73	67.90	68.17	127571
2017-03-14	68.11	68.23	67.60	67.78	74303
2017-03-15	68.18	68.33	67.46	68.29	208620
2017-03-16	68.64	68.79	67.75	67.96	216105
2017-03-17	67.67	68.11	67.50	68.09	61107
2017-03-20	68.31	68.32	67.80	68.13	64996
2017-03-21	68.20	68.30	67.82	68.13	92235
2017-03-22	67.88	68.08	67.33	67.92	87186
2017-03-23	67.88	68.10	67.53	67.94	94792
2017-03-24	68.35	68.37	67.89	68.10	61407
2017-03-27	67.32	68.04	67.08	68.01	79976
2017-03-28	68.02	68.02	67.36	67.73	64260
2017-03-29	67.40	67.81	67.35	67.73	50348
2017-03-30	67.82	68.00	67.50	68.00	51388
2017-03-31	68.50	68.50	67.74	67.81	194354
2017-04-03	67.81	68.53	67.72	68.46	89169
2017-04-04	68.22	68.84	68.14	68.64	79537
2017-04-05	68.91	68.96	67.84	68.04	79024
2017-04-06	68.73	69.34	68.48	68.85	78994
2017-04-07	68.84	68.84	68.32	68.68	63549
2017-04-10	69.05	69.05	68.41	68.65	113581
2017-04-11	68.56	68.64	67.67	68.43	97726
2017-04-12	68.20	68.47	68.00	68.25	64483
2017-04-13	68.03	68.88	68.02	68.35	60048
2017-04-17	68.80	69.29	68.14	68.49	141205
2021-04-15	70.00	71.51	63.00	65.20	11444403
2021-04-16	65.00	65.20	58.65	61.00	4199308
2021-04-19	60.00	61.00	55.71	58.86	4642531
2021-04-20	60.04	61.90	58.99	60.15	3055476
2021-04-21	60.49	62.21	56.53	61.81	3607103
2021-04-22	61.95	62.95	60.51	62.10	845085
2021-04-23	62.10	62.94	58.45	58.50	1230352
2021-04-26	58.77	59.81	57.65	59.80	796280
2021-04-27	60.00	61.11	58.71	58.85	630252
2021-04-28	58.42	60.04	58.07	58.75	309565
2021-04-29	59.00	59.83	58.82	59.17	292894
2021-04-30	59.41	59.56	57.81	58.01	284043
2021-05-03	58.53	60.41	58.53	60.06	516157
2021-05-04	59.78	60.00	57.82	58.55	879088
2021-05-05	58.77	59.29	57.51	58.18	645052
2021-05-06	57.98	57.98	54.72	56.93	1329370
2021-05-07	57.73	57.95	55.76	57.26	552603
2021-05-10	59.21	59.21	54.47	55.50	1348364
2021-05-11	54.43	54.95	50.75	53.46	1483388
2021-05-12	52.57	53.44	49.66	52.25	1351221
2021-05-13	52.31	54.89	49.41	49.87	1645535
2021-05-14	50.24	57.82	50.01	57.26	1198906
2021-05-17	56.17	62.87	55.83	62.44	1033526
2021-05-18	62.01	65.89	61.91	64.29	1122068
2021-05-19	62.46	65.27	61.54	64.61	603701
2021-05-20	66.30	68.55	66.30	67.90	964180
2021-05-21	69.00	70.17	65.88	68.35	880310
2021-05-24	68.42	70.73	66.52	70.31	834008
2021-05-25	70.01	72.53	67.59	69.95	1028575
2021-05-26	69.34	69.98	67.54	68.62	529370
2021-05-27	68.87	71.91	67.09	69.68	1112696
2021-05-28	69.85	75.18	69.00	74.31	864594
2021-06-01	74.25	74.72	67.67	68.86	1013860
2021-06-02	68.86	72.03	68.52	70.09	499422
2021-06-03	69.24	72.10	69.06	70.47	352898
2021-06-04	69.99	74.61	69.99	74.36	524472
2021-06-07	74.20	77.47	72.22	77.25	662001
2021-06-08	77.17	80.15	77.17	79.47	941755
2021-06-09	79.48	81.80	78.43	80.25	863889
2021-06-10	80.18	82.14	79.17	81.86	1161204
2021-06-11	82.00	82.51	79.79	82.42	1144632
2021-06-14	82.50	84.46	81.18	81.89	869894
2021-06-15	81.51	82.96	80.30	81.65	588668
2021-06-16	81.03	86.77	81.03	85.81	1455103
2021-06-17	86.03	88.48	85.25	88.22	1375266
2021-06-18	87.44	90.03	87.30	88.21	2514241
2021-06-21	88.00	88.00	83.28	83.91	620704
2021-06-22	84.11	84.60	77.59	80.30	1214726
2021-06-23	80.15	82.87	80.15	81.49	388295
2021-06-24	85.91	87.16	83.92	84.50	754831
2021-06-25	84.76	85.49	82.75	84.86	537746
2021-06-28	85.31	86.46	81.07	82.12	810551
2021-06-29	81.73	84.90	81.20	83.32	635490
2021-06-30	78.37	79.00	73.94	75.17	2206213
2021-07-01	74.28	74.90	69.41	70.98	1524250
2021-07-02	70.98	72.59	70.53	72.07	669784
2021-07-06	72.02	72.15	68.00	68.06	1394846
2021-07-07	68.06	68.71	65.36	66.28	941898
2021-07-08	65.01	66.98	63.95	65.88	624164
2021-07-09	65.76	66.41	65.05	66.18	321626
2021-07-12	66.55	67.52	65.76	67.20	395449
2021-07-13	66.89	69.67	66.23	68.98	779855
2021-07-14	68.91	69.59	64.63	65.16	541924
2021-07-15	65.05	66.38	60.92	63.43	927799
2021-07-16	63.58	63.58	59.43	60.75	695817
2021-07-19	59.98	61.30	58.15	60.51	719536
2021-07-20	60.43	61.15	59.04	60.85	550909
2021-07-21	61.33	61.51	59.15	59.83	666891
2021-07-22	60.00	62.70	59.45	62.69	872074
2021-07-23	62.72	64.85	61.75	63.35	479846
2021-07-26	63.50	65.63	62.06	62.57	487136
2021-07-27	62.38	62.96	60.00	62.65	485640
2021-07-28	62.51	65.30	62.18	65.21	581288
2021-07-29	65.29	66.39	64.40	65.22	409508
2021-07-30	64.45	65.33	61.01	61.47	405255
2021-08-02	62.02	64.14	60.50	63.23	308409
2021-08-03	63.58	63.71	60.55	62.89	352595
2021-08-04	63.02	64.36	62.75	63.18	354111
2021-08-05	62.86	64.01	61.74	63.25	345508
2021-08-06	62.85	62.88	56.58	58.65	1465133
2021-08-09	59.34	60.00	57.53	57.57	449759
2021-08-10	58.24	58.80	56.21	57.19	581866
2021-08-11	58.16	62.05	57.91	58.50	1396685
2021-08-12	61.16	63.45	55.34	56.96	2481861
2021-08-13	56.45	57.10	55.49	56.46	1057157
2021-08-16	56.37	56.37	54.62	55.88	792558
2021-08-17	57.99	63.45	56.27	62.57	2469739
2021-08-18	63.06	65.48	60.31	63.77	1343605
2021-08-19	64.00	67.12	63.50	67.10	1765557
2021-08-20	66.50	70.33	66.50	69.97	1474938
2021-08-23	70.57	72.00	68.73	71.56	1117714
2021-08-24	72.00	74.56	69.48	74.50	1181660
2021-08-25	74.30	76.62	72.78	76.60	985685
2021-08-26	75.52	77.03	71.73	73.57	1287278
2021-08-27	72.99	75.11	72.30	74.20	811013
2021-08-30	74.28	74.61	71.34	73.30	972935
2021-08-31	73.95	73.95	69.34	70.40	1303960
2021-09-01	69.22	76.00	68.80	74.30	2589888
2021-09-02	74.39	79.53	74.39	78.45	1898886
2021-09-03	78.32	79.67	77.23	77.98	1116972
2021-09-07	77.57	77.60	73.52	74.04	1117782
2021-09-08	73.30	73.30	67.91	68.00	2050725
2021-09-09	69.79	71.77	68.43	71.09	1428518
2021-09-10	71.15	80.22	69.12	77.38	3303367
2021-09-13	77.56	77.74	71.10	74.96	1490129
2021-09-14	74.80	76.90	74.10	75.63	1875800
2021-09-15	75.27	77.53	72.21	73.57	1081156
2021-09-16	73.40	73.59	70.24	71.62	861135
2021-09-17	71.89	73.18	70.53	72.75	1636951
2021-09-20	70.59	73.96	69.34	70.34	843600
2021-09-21	70.47	74.39	70.14	74.09	631965
2021-09-22	74.09	75.74	72.89	73.08	1003601
2021-09-23	76.00	79.89	75.64	77.85	1300060
2021-09-24	77.72	80.75	77.25	79.47	1547175
2021-09-27	79.43	79.43	75.30	76.70	824593
2021-09-28	74.38	76.00	72.40	72.71	805057
2021-09-29	73.36	76.20	72.93	74.16	1172541
2021-09-30	74.61	74.80	72.18	72.37	806270
2021-10-01	72.59	75.02	70.05	74.78	1002965
2021-10-04	74.40	74.40	71.21	71.88	538954
2021-10-05	71.83	74.81	71.83	73.75	932502
2021-10-06	73.00	77.24	72.49	77.00	838249
2021-10-07	82.63	85.00	80.05	84.94	5279429
2021-10-08	84.58	87.06	83.31	86.34	1880490
2021-10-11	85.19	88.17	84.34	87.41	1362706
2021-10-12	88.90	89.50	86.06	87.18	1465579
2021-10-13	87.34	88.95	87.30	88.01	1198140
2021-10-14	88.60	90.87	87.85	90.79	1604632
2021-10-15	91.15	92.65	89.60	91.84	1507349
2021-10-18	91.90	94.05	91.79	92.21	967469
2021-10-19	94.04	96.85	93.05	95.66	1812322
2021-10-20	96.31	98.60	92.69	93.33	2282892
2021-10-21	93.15	96.44	92.53	96.30	3229840
2021-10-22	95.75	98.23	93.57	94.25	2283765
2021-10-25	90.00	96.81	89.46	93.56	2371661
2021-10-26	93.00	96.37	92.88	94.01	1731404
2021-10-27	95.24	98.75	94.81	94.92	1565183
2021-10-28	95.02	100.50	94.40	97.90	1548520
2021-10-29	97.25	99.33	97.10	98.25	1049279
2021-11-01	99.00	101.67	98.14	99.49	1166122
2021-11-02	99.79	101.00	98.29	98.75	1056494
2021-11-03	98.67	100.73	97.35	98.36	1402788
2021-11-04	98.58	100.96	97.91	98.55	1368627
2021-11-05	98.84	100.65	97.19	98.47	1148291
2021-11-08	98.65	100.49	98.34	99.64	1505586
2021-11-09	100.70	104.67	99.36	103.57	2133905
2021-11-10	98.49	100.46	94.69	95.73	3231760
2021-11-11	103.70	116.09	103.40	114.85	7535583
2021-11-12	114.85	116.00	109.70	112.36	3047046
2021-11-15	113.00	113.55	101.54	102.77	2609361
2021-11-16	102.00	109.19	98.00	109.03	3102242
2021-11-17	109.01	109.72	103.13	105.42	1505284
2021-11-18	102.00	102.80	96.81	99.64	2282411
2021-11-19	99.86	101.00	98.90	99.77	1171770
2021-11-22	100.01	100.01	91.73	95.50	2429803
2021-11-23	93.98	97.95	91.39	92.93	1473972
2021-11-24	92.85	96.23	90.98	94.32	863904
2021-11-26	92.00	94.08	89.20	90.71	931157
2021-11-29	91.14	92.62	88.94	90.26	1368749
2021-11-30	90.26	91.86	88.83	91.11	1289766
2021-12-01	93.77	93.97	86.04	86.13	1582298
2021-12-02	85.37	90.51	85.02	90.32	1222938
2021-12-03	85.00	96.19	81.45	93.53	29156988
2021-12-06	93.34	94.31	86.37	89.82	3513076
2021-12-07	91.14	96.69	89.82	96.47	2749207
2021-12-08	97.16	98.58	93.47	96.06	1504492
2021-12-09	96.00	99.29	90.05	90.78	1437614
2021-12-10	92.18	93.70	89.48	90.67	821802
2021-12-13	90.70	92.52	88.14	88.85	1032446
2021-12-14	90.48	90.48	85.91	87.53	1833443
2021-12-15	86.98	89.12	84.93	88.56	1066346
2021-12-16	89.92	90.98	82.57	83.75	1345924
2021-12-17	82.00	88.58	81.05	88.13	2262405
2021-12-20	86.26	89.68	86.01	87.36	953162
2021-12-21	88.57	91.46	87.47	91.15	928625
2021-12-22	91.07	93.98	89.50	93.83	1047299
2021-12-23	94.00	95.00	90.32	93.80	521359
2021-12-27	94.24	96.98	93.33	95.81	1036415
2021-12-28	95.28	96.77	92.71	93.19	499143
2021-12-29	92.73	93.06	88.68	91.28	388830
2021-12-30	90.67	95.47	90.53	93.99	733347
2021-12-31	94.49	95.80	93.91	94.26	517303
2022-01-03	95.00	98.14	92.52	94.38	531403
2022-01-04	94.38	95.31	88.27	88.61	1727429
2022-01-05	86.88	87.30	80.80	82.03	2234372
2022-01-06	80.75	84.65	79.64	82.15	1028780
2022-01-07	81.80	83.90	80.19	80.45	509350
2022-01-10	80.37	82.95	75.70	82.94	959674
2022-01-11	82.36	85.97	81.14	84.00	741644
2022-01-12	85.25	85.98	82.75	84.33	455683
2022-01-13	85.12	85.75	79.46	79.55	772810
2022-01-14	78.49	79.80	75.91	79.01	1092579
2022-01-18	77.25	77.75	72.22	72.44	1712878
2022-01-19	72.98	73.70	69.84	70.12	2064305
2022-01-20	71.00	74.99	70.87	70.90	1311099
2022-01-21	70.06	71.40	68.26	68.49	1518353
2022-01-24	67.17	69.81	60.50	69.54	2199091
2022-01-25	67.73	70.92	63.85	64.58	1835877
2022-01-26	66.74	68.39	62.25	63.03	2719238
2022-01-27	64.63	64.63	59.60	59.78	1281299
2022-01-28	59.12	61.23	57.00	60.89	2239828
2022-01-31	61.82	64.57	61.04	64.42	1270977
2022-02-01	65.00	67.74	63.80	67.69	1275746
2022-02-02	67.82	69.03	64.85	65.22	1401587
2022-02-03	63.03	64.19	60.98	61.31	1594737
2022-02-04	61.87	69.54	61.68	68.90	2067497
2022-02-07	68.36	72.23	67.50	68.42	1406052
2022-02-08	67.83	71.47	66.50	70.81	1162487
2022-02-09	72.15	75.98	72.15	74.75	1447163
2022-02-10	72.84	76.12	71.92	72.23	1478445
2022-02-11	72.20	74.32	69.74	70.31	719448
2022-02-14	69.73	72.68	68.11	70.96	1100513
2022-02-15	72.80	76.38	72.54	75.51	2006423
2022-02-16	73.91	75.97	67.85	68.71	3766482
2022-02-17	55.79	66.12	54.10	64.13	9499473
2022-02-18	63.07	66.61	63.01	63.77	2595058
2022-02-22	61.80	62.26	56.78	57.33	2755043
2022-02-23	58.00	58.60	55.54	56.28	1422065
2022-02-24	53.83	57.20	52.85	57.11	1673426
2022-02-25	57.50	58.00	54.31	57.20	1495049
2022-02-28	56.69	58.28	55.46	58.08	1905205
2022-03-01	59.11	61.03	57.27	60.34	1814728
2022-03-02	60.48	60.48	57.33	57.85	1326094
2022-03-03	58.43	58.82	54.67	55.14	1413877
2022-03-04	54.59	54.97	49.63	50.26	2603639
2022-03-07	50.27	50.27	44.85	47.33	3545137
2022-03-08	48.37	48.37	44.37	45.74	3038555
2022-03-09	47.72	49.19	46.86	48.54	1498306
2022-03-10	46.42	46.87	43.97	46.43	1615699
2022-03-11	47.55	48.02	44.50	44.55	1732121
2022-03-14	45.10	47.20	43.08	44.05	1611936
2022-03-15	44.58	46.83	43.51	45.96	2108573
2022-03-16	47.21	50.24	47.13	49.99	2566375
2022-03-17	49.86	52.88	49.22	52.51	2882019
2022-03-18	52.75	55.75	52.11	54.45	7024257
2022-03-21	53.59	54.94	52.52	53.40	2425935
2022-03-22	53.37	55.85	52.69	55.25	2559155
2022-03-23	54.34	56.80	53.60	54.90	736203
2022-03-24	55.75	56.41	53.90	55.20	899390
2022-03-25	55.60	55.76	52.90	53.44	948618
2022-03-28	53.33	53.89	51.90	53.43	1012944
2022-03-29	54.83	56.70	54.40	55.98	1475483
2022-03-30	55.39	56.64	54.58	55.31	1001480
2022-03-31	55.47	56.27	54.72	55.07	1108518
2022-04-01	55.24	56.66	52.65	53.27	1605651
2022-04-04	54.42	58.27	53.20	57.78	1200045
2022-04-05	57.27	57.62	54.35	54.98	833828
2022-04-06	53.20	53.48	51.21	52.44	744932
2022-04-07	51.55	53.53	50.68	51.88	1428520
2022-04-08	51.48	52.26	50.67	51.27	567373
2022-04-11	50.03	51.90	49.26	49.90	936612
2022-04-12	51.30	52.79	49.15	49.53	1199018
2022-04-13	49.13	52.09	48.52	51.96	1025044
2022-04-14	51.59	51.61	48.86	48.96	758839
2022-04-18	48.90	48.90	45.82	46.74	1962167
2022-04-19	46.85	49.66	46.52	49.59	1020233
2022-04-20	50.00	50.47	44.96	46.34	2309062
2022-04-21	47.00	47.62	43.08	43.12	1336088
2022-04-22	43.18	43.30	40.78	41.21	2140195
2022-04-25	40.86	41.66	40.65	41.14	2070113
2022-04-26	41.07	41.19	37.13	38.60	2451673
2022-04-27	37.98	39.86	36.60	37.68	1919839
2022-04-28	38.84	40.60	37.56	39.16	1873287
2022-04-29	38.90	41.07	38.08	38.15	1098788
2022-05-02	37.88	39.74	37.73	39.60	1249434
2022-05-03	39.28	41.41	38.89	39.77	1682229
2022-05-04	39.74	40.47	36.81	40.31	1500972
2022-05-05	39.69	39.69	35.88	36.48	1614360
2022-05-06	35.64	35.98	33.00	33.50	2850861
2022-05-09	32.60	33.17	30.02	30.20	2959219
2022-05-10	31.40	32.20	27.04	28.99	4733555
2022-05-11	27.47	29.82	27.15	27.28	7500896
2022-05-12	32.14	39.86	31.62	36.74	15940611
2022-05-13	38.82	43.25	38.59	39.46	5526270
2022-05-16	39.06	39.70	36.78	37.37	3267612
2022-05-17	38.81	39.00	36.51	38.10	2169942
2022-05-18	37.17	38.80	36.34	36.50	2671519
2022-05-19	36.11	40.15	36.06	39.41	3003638
2022-05-20	40.02	42.32	38.25	40.03	3445719
2022-05-23	39.88	40.63	37.63	37.98	2341808
2022-05-24	35.49	35.50	31.40	33.12	6328131
2022-05-25	32.85	36.07	32.40	35.69	3653809
2022-05-26	34.91	38.29	34.87	36.43	4684841
2022-05-27	37.22	40.97	37.22	40.29	3804304
2022-05-31	40.47	41.45	37.26	38.11	8734880
2022-06-01	38.56	40.84	37.91	38.31	2981143
2022-06-02	38.00	41.70	37.86	40.95	2685378
2022-06-03	39.92	40.74	39.11	39.43	1752158
2022-06-06	40.60	44.07	38.66	42.56	4532299
2022-06-07	42.00	44.34	41.95	43.50	2465779
2022-06-08	43.21	44.76	43.21	43.75	2045711
2022-06-09	43.04	43.94	40.20	40.30	2632581
2022-06-10	39.02	39.50	35.21	36.11	3995894
2022-06-13	34.18	37.16	32.67	33.83	3334131
2022-06-14	33.88	34.26	32.13	32.35	2956783
2022-06-15	32.82	35.02	32.82	34.07	2998207
2022-06-16	32.33	32.99	30.23	30.63	2978980
2022-06-17	30.61	33.78	30.61	33.50	4636244
2022-06-21	34.54	35.87	34.31	35.04	2813178
2022-06-22	34.35	36.51	34.00	35.96	2253203
2022-06-23	36.35	38.33	35.97	38.14	2342352
2022-06-24	38.70	40.47	38.43	39.63	16578557
2022-06-27	39.37	40.03	37.41	38.34	1732177
2022-06-28	37.85	38.81	35.62	36.25	1914735
2022-06-29	36.00	36.79	35.12	35.55	1745682
2022-06-30	35.52	35.54	33.05	34.44	3003734
2022-07-01	34.69	36.21	34.12	34.98	2142038
2022-07-05	34.11	35.49	32.36	35.36	2995951
2022-07-06	35.45	36.37	34.61	35.88	1715405
2022-07-07	35.90	37.77	35.88	37.64	1654595
2022-07-08	36.45	38.26	36.00	37.39	1547108
2022-07-11	36.85	37.23	34.38	34.93	1802262
2022-07-12	34.89	36.00	33.93	34.40	1382158
2022-07-13	32.64	33.60	32.35	32.94	2479063
2022-07-14	32.86	33.00	30.63	30.81	2646682
2022-07-15	31.49	32.95	30.69	32.62	1762369
2022-07-18	33.42	35.35	33.42	34.33	1994259
2022-07-19	35.42	36.33	34.02	35.20	2000165
2022-07-20	35.43	38.70	35.32	37.60	2818975
2022-07-21	37.37	38.33	36.81	38.12	1581983
2022-07-22	38.00	38.49	35.60	36.16	2363110
2022-07-25	36.29	36.67	34.71	35.16	1148458
2022-07-26	34.50	34.71	32.75	33.40	1073115
2022-07-27	34.51	35.69	34.09	35.33	2733907
2022-07-28	35.15	36.00	34.22	35.36	1754977
2022-07-29	35.82	35.82	34.01	35.54	1656064
2022-08-01	34.98	34.98	33.55	34.17	2248636
2022-08-02	33.52	34.86	33.47	34.49	1587073
2022-08-03	34.25	36.18	32.71	35.82	4755862
2022-08-04	35.93	36.63	35.68	36.00	1857652
2022-08-05	35.15	37.10	34.74	36.46	2627482
2022-08-08	36.47	40.56	36.47	40.14	2688984
2022-08-09	35.08	36.36	33.60	36.01	9262230
2022-08-10	37.65	40.53	37.31	40.46	5187826
2022-08-11	38.27	39.78	34.31	34.46	8429892
2022-08-12	34.88	36.62	34.76	36.32	2653834
2022-08-15	35.57	36.25	33.01	33.55	4256931
2022-08-16	33.53	33.53	31.26	32.63	4883848
2022-08-17	31.95	32.14	30.07	30.18	3407875
2022-08-18	30.09	30.19	28.64	28.97	3890359
2022-08-19	28.24	28.37	26.82	26.93	3871785
2022-08-22	25.92	26.71	25.44	25.55	2710980
2022-08-23	25.57	26.50	25.51	26.04	2362291
2022-08-24	26.01	27.11	25.92	26.40	1796311
2022-08-25	26.65	27.21	25.95	27.07	1529472
2022-08-26	27.00	27.22	25.64	25.75	1786809
2022-08-29	25.27	26.12	24.89	24.94	1444274
2022-08-30	25.36	25.57	24.17	24.49	1366841
2022-08-31	24.40	25.09	24.40	24.63	1648227
2022-09-01	24.14	25.13	23.37	25.05	2314066
2022-09-02	25.48	25.74	23.88	24.09	1834699
2022-09-06	24.15	24.60	23.50	24.53	2309267
2022-09-07	24.46	25.53	24.36	25.36	1813004
2022-09-08	24.95	26.19	24.75	25.94	1401932
2022-09-09	26.43	27.84	26.10	27.73	1838250
2022-09-12	28.04	28.66	27.77	28.51	2345759
2022-09-13	28.02	28.09	26.37	26.68	2576722
2022-09-14	26.57	26.62	24.46	25.34	3363383
2022-09-15	24.77	26.15	24.25	24.39	3806064
2022-09-16	23.61	23.70	22.64	23.15	10604620
2022-09-19	22.71	22.98	22.22	22.82	1805819
2022-09-20	22.25	22.71	21.73	21.78	1695823
2022-09-21	22.01	22.30	21.11	21.14	1688444
2022-09-22	21.02	21.34	19.89	19.90	2182769
2022-09-23	19.71	20.48	19.34	20.21	2533009
2022-09-26	20.12	21.09	19.75	20.32	2326206
2022-09-27	21.00	21.34	20.22	20.38	1831997
2022-09-28	20.45	21.55	20.36	21.37	1653909
2022-09-29	20.61	20.79	19.47	19.68	1713690
2022-09-30	19.47	20.75	19.35	19.49	2235354
2022-10-03	19.62	20.52	19.11	20.42	2135247
2022-10-04	21.04	21.79	20.62	21.24	2654193
2022-10-05	20.55	21.03	20.23	20.76	1538470
2022-10-06	20.67	21.17	20.17	20.54	1235631
2022-10-07	19.84	19.87	18.60	19.22	1895867
2022-10-10	19.42	19.58	18.44	18.48	1608305
2022-10-11	18.32	18.39	17.34	17.77	1892992
2022-10-12	17.69	18.15	17.47	18.10	2043024
2022-10-13	17.25	18.48	16.79	18.34	2706077
2022-10-14	19.05	19.14	17.64	17.83	1911393
2022-10-17	18.56	19.18	18.33	18.44	2229351
2022-10-18	19.24	19.41	18.06	18.63	2503169
2022-10-19	18.08	18.26	17.16	17.44	1973346
2022-10-20	17.43	18.44	17.35	17.80	1855073
2022-10-21	17.49	17.53	16.47	17.52	2212140
2022-10-24	17.50	17.98	16.81	17.67	1941152
2022-10-25	17.82	18.88	17.82	18.80	1862284
2022-10-26	18.28	18.83	17.82	17.99	1650120
2022-10-27	18.35	18.84	17.51	17.58	2431525
2022-10-28	17.37	17.63	16.89	17.39	1446504
2022-10-31	17.18	17.52	16.74	16.96	1749241
2022-11-01	17.64	18.56	17.08	17.12	2333293
2022-11-02	17.24	17.25	15.99	16.07	2620368
2022-11-03	15.69	16.03	15.26	15.29	2597150
2022-11-04	15.68	15.81	14.38	14.84	2813276
2022-11-07	15.12	15.28	14.33	14.94	2831761
2022-11-08	14.97	15.80	14.32	15.18	3510010
2022-11-09	14.83	14.83	13.20	13.74	7823069
2022-11-10	15.65	16.40	14.90	16.28	10644835
2022-11-11	15.60	17.40	15.40	16.94	5326616
2022-11-14	16.61	16.73	15.32	15.36	4589791
2022-11-15	16.21	16.38	15.14	15.52	5377130
2022-11-16	15.05	15.05	14.29	14.57	3973474
2022-11-17	14.01	14.66	13.84	14.36	2674204
2022-11-18	14.77	14.77	13.67	13.95	2219633
2022-11-21	13.70	13.79	13.02	13.30	2902708
2022-11-22	13.17	14.01	13.00	13.96	2074373
2022-11-23	13.92	14.27	13.82	14.10	2215039
2022-11-25	13.87	14.71	13.79	14.02	884645
2022-11-28	13.45	14.08	13.43	13.48	2572341
2022-11-29	13.62	13.79	13.29	13.44	2156623
2022-11-30	13.25	14.46	13.18	14.41	8646262
2022-12-01	14.30	14.39	13.87	14.29	3669343
2022-12-02	14.08	14.50	13.81	14.28	2783044
2022-12-05	14.17	14.25	12.69	12.83	3805301
2022-12-06	12.86	12.86	10.79	11.10	6689763
2022-12-07	10.92	11.14	10.58	10.79	5112683
2022-12-08	10.41	10.95	10.18	10.41	5614383
2022-12-09	10.33	10.57	10.19	10.36	5542296
2022-12-12	10.45	10.70	10.33	10.70	4100351
2022-12-13	11.40	11.93	10.32	10.56	6844839
2022-12-14	10.48	10.76	10.25	10.53	4061319
2022-12-15	10.17	10.36	9.74	9.76	5542773
2022-12-16	9.71	9.98	9.59	9.82	6275103
2022-12-19	9.85	9.85	9.45	9.48	2003482
2022-12-20	9.41	9.93	9.40	9.83	2406540
2022-12-21	9.95	10.43	9.78	10.20	3541004
2022-12-22	9.94	10.05	9.53	9.84	3079491
2022-12-23	9.85	9.92	9.67	9.84	2601387
2022-12-27	9.80	9.80	9.23	9.30	2569536
2022-12-28	9.22	9.44	9.14	9.40	2654314
2022-12-29	9.53	10.57	9.44	10.43	2600592
2022-12-30	10.13	10.60	10.13	10.53	2578053
2023-01-03	10.81	11.14	10.47	10.73	2575215
2023-01-04	10.98	11.18	10.57	10.90	3561291
2023-01-05	9.71	10.01	9.44	9.85	4030132
2023-01-06	9.89	9.94	9.22	9.72	4199762
2023-01-09	9.95	10.53	9.92	10.18	3275668
2023-01-10	10.07	10.37	9.95	10.37	3944108
2023-01-11	10.40	10.78	10.30	10.76	2544548
2023-01-12	10.83	10.89	10.30	10.68	1727152
2023-01-13	10.44	10.91	10.33	10.81	1345499
2023-01-17	10.79	11.08	10.44	10.90	2863141
2023-01-18	11.04	11.23	10.66	10.70	1975591
2023-01-19	10.40	10.62	10.09	10.18	1856516
2023-01-20	10.27	10.95	10.13	10.94	1960167
2023-01-23	11.02	11.99	10.96	11.98	2707811
2023-01-24	11.84	12.19	11.72	11.90	2775669
2023-01-25	11.50	11.91	11.01	11.82	1904213
2023-01-26	12.22	12.28	11.77	11.90	1905866
2023-01-27	11.76	12.68	11.76	12.59	2602614
2023-01-30	12.20	12.49	11.81	12.21	2764126
2023-01-31	12.30	12.71	12.18	12.70	2207054
2023-02-01	12.76	13.36	12.44	13.36	3002904
2023-02-02	13.96	14.53	13.48	14.19	5440921
2023-02-03	13.49	14.05	13.17	13.22	2688518
2023-02-06	12.94	13.14	12.49	12.60	3526764
2023-02-07	12.58	12.93	12.35	12.85	2901947
2023-02-08	12.75	13.13	12.42	12.68	7109323
2023-02-09	17.27	17.38	16.05	16.11	14681555
2023-02-10	15.71	16.14	15.14	15.29	5111595
2023-02-13	15.39	16.11	14.39	15.86	4817565
2023-02-14	15.59	16.22	15.17	15.97	3283195
2023-02-15	15.94	17.02	15.79	16.87	3881632
2023-02-16	16.21	16.59	15.59	15.60	3155921
2023-02-17	15.45	15.59	14.93	14.99	2701121
2023-02-21	14.62	14.79	14.19	14.20	2920786
2023-02-22	14.20	15.31	14.11	15.17	3225963
2023-02-23	14.65	15.05	14.12	14.49	3350581
2023-02-24	14.06	14.51	14.01	14.21	3171028
2023-02-27	14.45	14.56	13.37	13.41	2751512
2023-02-28	13.34	13.72	13.29	13.50	2297097
2023-03-01	13.50	13.59	13.24	13.38	1817797
2023-03-02	13.26	13.71	13.13	13.70	1393180
2023-03-03	13.94	14.29	13.80	13.95	2183316
2023-03-06	14.01	14.18	13.50	13.61	1586422
2023-03-07	13.67	13.95	13.35	13.44	1885609
2023-03-08	13.42	13.59	13.18	13.29	1760988
2023-03-09	13.23	13.58	12.71	12.78	1574896
2023-03-10	12.75	12.75	11.92	12.31	2316917
2023-03-13	12.14	12.71	11.69	12.41	2417822
2023-03-14	12.82	12.93	12.62	12.77	2054282
2023-03-15	12.40	13.69	12.36	13.59	3235076
2023-03-16	13.67	14.05	13.54	13.76	3313104
2023-03-17	13.68	14.00	13.48	13.52	6121607
2023-03-20	13.41	14.06	13.23	13.60	2591521
2023-03-21	13.76	14.41	13.64	14.24	2483371
2023-03-22	14.27	14.41	13.79	13.81	2212401
2023-03-23	14.15	14.74	14.05	14.19	1817181
2023-03-24	14.15	14.35	13.85	14.17	1728320
2023-03-27	14.25	14.35	13.69	14.15	2424008
2023-03-28	14.11	14.15	13.83	13.97	1740101
2023-03-29	14.28	15.06	14.24	14.98	2725811
2023-03-30	15.34	15.38	14.91	15.00	2675918
2023-03-31	15.22	15.88	15.07	15.75	2517940
2023-04-03	15.62	16.01	15.56	15.83	2150933
2023-04-04	15.92	16.56	15.92	16.40	2607764
2023-04-05	16.31	16.36	15.25	15.70	3350698
2023-04-06	15.62	15.95	15.26	15.72	2306470
2023-04-10	15.45	15.92	15.26	15.86	2247541
2023-04-11	15.86	16.16	15.77	15.96	2145980
2023-04-12	16.41	16.41	15.85	16.16	2765251
2023-04-13	16.37	16.83	16.30	16.36	2961475
2023-04-14	16.30	16.56	16.12	16.47	2246866
2023-04-17	16.41	16.85	16.17	16.34	2329815
2023-04-18	16.61	16.73	16.33	16.60	1790807
2023-04-19	16.33	17.08	16.27	16.77	2262778
2023-04-20	16.50	16.86	16.39	16.49	2077011
2023-04-21	16.59	16.72	16.32	16.43	2039801
2023-04-24	16.53	16.59	15.59	15.86	2439934
2023-04-25	15.76	15.79	15.41	15.44	1740861
2023-04-26	15.76	16.37	15.61	15.94	3048987
2023-04-27	16.48	17.34	16.38	17.03	2945295
2023-04-28	16.96	17.32	16.68	17.00	2051495
2023-05-01	16.97	17.11	16.69	16.87	3190820
2023-05-02	16.81	16.91	15.70	16.26	2790641
2023-05-03	16.36	17.19	16.35	16.45	2243240
2023-05-04	16.65	17.04	16.56	16.62	2322952
2023-05-05	16.90	17.26	16.85	17.16	1757471
2023-05-08	17.20	17.92	17.20	17.62	2333738
2023-05-09	17.41	17.75	17.25	17.33	3298704
2023-05-10	17.74	18.06	17.57	17.81	4608865
2023-05-11	21.76	23.00	20.90	22.00	15089800
2023-05-12	22.68	22.68	21.12	21.51	3462133
2023-05-15	21.55	22.93	21.37	22.63	3835143
2023-05-16	22.50	23.11	22.08	22.88	2594367
2023-05-17	24.37	25.01	24.05	24.38	5482287
2023-05-18	24.43	25.20	24.28	25.08	4548185
2023-05-19	25.08	25.24	24.70	25.12	2217863
2023-05-22	25.17	25.34	24.54	25.09	3246945
2023-05-23	24.93	25.50	24.72	24.81	1819578
2023-05-24	24.39	24.85	24.23	24.43	1749025
2023-05-25	24.93	25.08	23.65	24.05	1905426
2023-05-26	24.14	24.49	23.87	24.05	1772205
2023-05-30	24.61	24.91	24.12	24.23	2196354
2023-05-31	23.99	25.18	23.88	25.01	3578260
2023-06-01	24.51	25.00	24.13	24.83	1908866
2023-06-02	25.04	25.65	24.61	24.81	2718352
2023-06-05	24.79	25.79	24.19	25.60	3630009
2023-06-06	25.65	25.72	23.24	23.30	4938258
2023-06-07	23.58	23.70	21.04	21.54	6511171
2023-06-08	21.44	22.86	21.33	22.49	3651241
2023-06-09	22.39	23.51	22.35	22.66	1962993
2023-06-12	22.83	22.83	22.16	22.38	2137874
2023-06-13	22.71	23.12	22.19	22.52	2016800
2023-06-14	22.51	22.78	21.87	22.50	2264313
2023-06-15	22.19	23.46	22.11	23.21	2227959
2023-06-16	23.30	24.43	23.09	23.97	7120427
2023-06-20	23.69	24.30	23.22	23.58	2908173
2023-06-21	23.63	23.79	23.18	23.35	1782338
2023-06-22	23.22	23.77	22.95	23.70	1333127
2023-06-23	23.30	23.51	22.85	23.39	4326602
2023-06-26	23.49	24.70	23.48	24.19	1800173
2023-06-27	24.52	26.16	24.52	26.04	2516401
2023-06-28	25.92	26.62	25.67	25.71	2181635
2023-06-29	25.70	25.76	25.11	25.57	1486899
2023-06-30	26.04	26.32	25.70	25.73	2091404
2023-07-03	25.65	26.00	25.54	25.92	759175
2023-07-05	25.79	26.65	25.79	26.56	1757139
2023-07-06	26.02	26.12	25.24	25.55	1879160
2023-07-07	25.76	26.54	25.73	25.99	1505216
2023-07-10	25.83	27.14	25.82	27.08	1999867
2023-07-11	27.22	28.59	26.92	28.09	2805186
2023-07-12	28.50	28.56	27.85	28.30	1504840
2023-07-13	28.55	29.25	28.33	28.99	2518757
2023-07-14	28.98	29.13	28.08	28.15	1113000
2023-07-17	28.30	28.72	27.86	28.46	1072224
2023-07-18	28.70	28.76	28.27	28.31	1215434
2023-07-19	28.60	29.13	28.13	28.57	1518992
2023-07-20	28.07	28.18	27.32	28.03	2525406
2023-07-21	28.48	28.51	27.97	28.10	1094858
2023-07-24	29.50	29.50	27.96	28.15	1442209
2023-07-25	28.40	28.93	28.39	28.64	1323419
2023-07-26	28.19	29.98	28.19	29.94	1880330
2023-07-27	30.59	31.10	29.95	29.98	2646264
2023-07-28	30.73	31.33	30.48	31.26	2014284
2023-07-31	31.31	31.89	31.17	31.40	1526470
2023-08-01	31.14	32.03	30.87	31.43	1471764
2023-08-02	30.57	31.38	29.76	31.16	2419536
2023-08-03	31.00	31.19	30.35	30.59	1267334
2023-08-04	31.10	31.97	31.03	31.36	3167201
2023-08-07	31.44	31.48	30.23	30.78	2225073
2023-08-08	30.07	30.32	29.60	30.05	1966355
2023-08-09	30.03	30.19	28.99	29.41	4990638
2023-08-10	38.32	38.96	33.17	37.20	19545561
2023-08-11	37.20	39.57	37.11	38.89	6993145
2023-08-14	38.40	40.00	38.30	39.75	3657377
2023-08-15	39.69	40.04	38.53	39.63	2374522
2023-08-16	39.40	39.65	38.63	39.05	2437036
2023-08-17	38.62	38.87	37.44	37.82	2300786
2023-08-18	37.21	39.25	37.07	38.23	2520479
2023-08-21	38.51	39.60	38.13	39.01	4053484
2023-08-22	40.68	40.69	39.24	39.48	2502739
2023-08-23	39.56	40.19	39.39	40.18	2112139
2023-08-24	40.43	40.43	39.22	39.31	1984181
2023-08-25	39.31	39.94	38.85	39.76	1595614
2023-08-28	39.67	40.91	39.37	40.65	2042557
2023-08-29	40.46	42.30	40.38	41.22	2865388
2023-08-30	41.25	43.04	41.25	42.98	2481764
2023-08-31	43.10	43.24	42.54	43.22	2226555
2023-09-01	43.49	43.76	42.85	43.19	1467612
2023-09-05	42.71	43.46	42.13	42.54	2090014
2023-09-06	42.26	42.70	41.78	42.23	1971711
2023-09-07	41.72	42.90	41.50	42.48	1468821
2023-09-08	42.34	42.62	41.73	42.12	1284707
2023-09-11	42.50	42.50	42.50	42.50	100
2023-09-12	41.96	42.34	41.31	41.70	3087177
2023-09-13	41.41	41.85	40.70	40.81	2640220
2023-09-14	41.72	42.97	41.31	42.60	3400457
2023-09-15	42.12	42.84	41.09	42.82	6482767
2023-09-18	42.49	44.89	42.09	44.01	5615416
2023-09-19	43.60	43.79	39.02	39.73	5803233
2023-09-20	39.67	40.56	39.31	39.33	3766858
2023-09-21	38.38	39.30	38.24	38.44	2582358
2023-09-22	38.82	38.97	37.48	37.76	2103852
2023-09-25	37.35	38.34	37.12	38.20	2219645
2023-09-26	37.65	39.05	37.37	38.59	2239987
2023-09-27	38.96	39.56	38.39	39.56	1734848
2023-09-28	39.24	40.35	38.90	39.74	1486025
2023-09-29	40.38	40.53	39.61	39.96	1539213
2023-10-02	40.15	41.05	39.97	40.82	1356697
2023-10-03	40.32	40.96	39.00	39.13	2126860
2023-10-04	39.30	40.47	39.24	40.33	2205803
2023-10-05	40.29	40.34	39.32	39.70	1230612
2023-10-06	38.99	41.06	38.79	40.38	1828512
2023-10-09	39.71	40.94	39.57	40.85	1542962
2023-10-10	41.50	42.22	40.42	40.53	3160809
2023-10-11	40.50	40.64	39.80	40.28	2003712
2023-10-12	40.16	40.21	38.98	39.69	2033178
2023-10-13	39.68	39.83	38.21	38.52	2091588
2023-10-16	38.69	39.43	37.91	38.89	2298882
2023-10-17	38.89	40.25	38.82	39.64	2237114
2023-10-18	39.36	39.98	38.63	38.95	1546504
2023-10-19	39.37	39.68	38.45	38.54	2165939
2023-10-20	38.34	38.56	37.39	37.58	1993561
2023-10-23	37.05	38.23	36.83	37.64	1440720
2023-10-24	38.18	38.95	37.72	38.47	1352194
2023-10-25	38.32	38.38	36.06	36.15	1709881
2023-10-26	36.40	36.65	34.45	36.37	3996684
2023-10-27	36.77	37.00	36.13	36.22	2358265
2023-10-30	36.82	37.16	35.87	36.73	1631017
2023-10-31	36.88	37.28	36.27	36.44	1023836
2023-11-01	36.57	36.77	36.05	36.70	2246595
2023-11-02	37.63	38.92	37.28	37.36	2093839
2023-11-03	37.26	39.51	37.26	39.27	2235528
2023-11-06	39.36	39.48	38.42	39.42	3293937
2023-11-07	40.00	41.50	39.67	40.89	5125564
2023-11-08	41.10	41.91	39.82	40.12	5230839
2023-11-09	45.11	45.11	37.14	39.68	14358822
2023-11-10	39.87	44.06	39.13	43.79	5899335
2023-11-13	43.65	44.52	41.33	41.41	3429941
2023-11-14	42.58	43.81	42.57	42.80	3557946
2023-11-15	42.44	42.70	39.87	40.45	5182338
2023-11-16	40.20	40.40	38.90	38.93	2850283
2023-11-17	39.19	39.42	38.57	39.10	2328844
2023-11-20	39.16	40.11	39.16	39.50	1991372
2023-11-21	39.02	39.65	38.66	38.77	1830018
2023-11-22	39.00	39.54	38.61	39.24	1329399
2023-11-24	39.21	39.64	38.73	39.49	811897
2023-11-27	39.25	40.42	38.79	39.39	3201623
2023-11-28	39.43	40.09	37.95	38.40	3391639
2023-11-29	38.88	39.27	38.28	39.03	2246045
2023-11-30	38.93	39.50	37.04	37.48	4034516
2023-12-01	37.65	38.77	36.81	38.25	2907921
2023-12-04	37.57	37.93	36.95	37.37	3051163
2023-12-05	36.98	37.38	36.61	37.07	2456668
2023-12-06	37.13	37.80	36.30	36.60	1929521
2023-12-07	36.52	37.06	36.37	36.84	1931984
2023-12-08	36.53	37.62	36.53	37.36	1631409
2023-12-11	37.27	37.91	36.58	36.74	3843113
2023-12-12	36.56	36.75	35.79	36.26	4006763
2023-12-13	36.37	38.03	36.33	37.93	3158259
2023-12-14	38.25	39.59	38.14	38.69	4068395
2023-12-15	38.79	40.24	38.72	39.95	4500286
2023-12-18	40.57	41.05	39.92	40.87	2922715
2023-12-19	41.46	44.41	41.26	43.59	3942374
2023-12-20	43.61	44.57	43.03	43.10	2132609
2023-12-21	43.92	44.11	42.32	43.00	1590184
2023-12-22	42.38	42.48	41.14	41.21	1898110
2023-12-26	41.16	41.39	40.31	40.40	2617256
2023-12-27	40.50	40.69	39.88	40.65	2234110
2023-12-28	40.35	40.93	40.35	40.76	1130889
2023-12-29	40.70	40.75	39.28	39.85	2260496
2024-01-02	39.41	39.41	38.30	38.78	2371617
2024-01-03	37.94	38.43	37.58	38.21	1942383
2024-01-04	38.04	38.42	37.40	38.12	2131449
2024-01-05	37.79	38.69	37.68	38.11	1955574
2024-01-08	38.33	39.31	37.95	39.29	1428751
2024-01-09	38.76	39.31	38.60	39.14	1727027
2024-01-10	39.39	41.26	39.15	40.53	2951449
2024-01-11	40.99	41.45	39.91	41.42	2108644
2024-01-12	41.45	42.03	41.21	41.71	2121994
2024-01-16	41.37	41.42	40.39	40.72	2131302
2024-01-17	40.57	41.22	39.43	41.18	2661415
2024-01-18	42.01	43.12	40.98	43.09	2826596
2024-01-19	43.40	43.70	41.10	41.14	3288412
2024-01-22	42.44	44.02	42.27	43.36	8092964
2024-01-23	44.05	44.89	43.40	44.73	5229636
2024-01-24	45.42	45.60	42.89	43.31	3867498
2024-01-25	43.92	44.57	43.25	44.07	1895125
2024-01-26	44.14	44.58	43.90	44.30	2173518
2024-01-29	44.55	46.59	44.15	46.57	4791629
2024-01-30	46.42	47.04	42.11	42.47	5727685
2024-01-31	41.80	42.45	41.04	41.13	2907096
2024-02-01	41.54	41.98	40.90	40.96	2847218
2024-02-02	41.00	45.89	40.71	45.86	6023717
2024-02-05	45.60	46.09	44.01	45.48	2839626
2024-02-06	46.11	46.50	45.08	46.04	2400241
2024-02-07	46.50	47.83	45.72	47.69	4285769
2024-02-08	47.80	48.77	46.52	46.55	3383906
2024-02-09	47.08	47.16	45.28	46.35	2741664
2024-02-12	46.68	48.37	46.48	47.06	3593317
2024-02-13	45.33	46.79	45.12	45.83	3452187
2024-02-14	46.28	47.30	45.59	46.87	6882487
2024-02-15	54.69	59.14	52.75	58.50	16102545
2024-02-16	58.52	60.65	57.12	59.87	6179914
2024-02-20	59.13	59.15	55.38	57.33	6227993
2024-02-21	55.21	57.58	54.50	55.42	4188952
2024-02-22	57.76	58.34	56.45	57.80	4504992
2024-02-23	58.07	59.07	57.09	57.39	3099008
2024-02-26	57.82	60.90	57.72	58.99	4403088
2024-02-27	59.91	61.35	59.68	60.63	4166060
2024-02-28	59.80	60.40	57.97	58.01	2882703
2024-02-29	58.50	60.06	57.40	59.72	15796580
2024-03-01	60.73	62.34	59.84	62.26	6075799
2024-03-04	62.50	63.49	61.60	61.87	4657779
2024-03-05	60.75	61.69	60.02	60.96	3761466
2024-03-06	62.53	63.84	61.12	62.62	4374053
2024-03-07	63.00	63.38	62.31	63.19	4284601
2024-03-08	64.04	65.67	62.54	63.42	3862427
2024-03-11	62.80	62.95	59.30	60.03	4416926
2024-03-12	61.15	61.35	59.92	61.11	3947512
2024-03-13	60.99	63.21	60.80	63.09	3591789
2024-03-14	63.43	64.31	62.50	63.19	3870947
2024-03-15	62.58	63.91	62.14	63.13	4651275
2024-03-18	63.75	68.82	63.59	68.15	7559290
2024-03-19	66.99	68.01	63.73	67.64	5961671
2024-03-20	68.18	71.07	67.28	70.52	3855287
2024-03-21	71.52	73.48	71.03	71.91	3400769
2024-03-22	72.00	72.31	70.26	71.23	6505125
2024-03-25	70.61	73.25	70.39	72.60	2617999
2024-03-26	72.80	74.55	70.57	71.09	5233182
2024-03-27	71.25	71.59	66.29	68.86	4049757
2024-03-28	68.85	70.04	68.54	69.22	2602080
2024-04-01	69.04	69.43	67.80	69.14	1735826
2024-04-02	67.40	69.76	67.20	69.72	3216475
2024-04-03	69.76	73.68	69.51	72.86	7316568
2024-04-04	73.10	75.83	72.49	72.78	4692253
2024-04-05	71.95	75.85	70.83	74.80	4151377
2024-04-08	77.18	78.29	75.05	78.05	3907399
2024-04-09	78.30	79.55	75.34	76.52	4198047
2024-04-10	74.71	77.53	74.32	76.34	2924223
2024-04-11	77.21	78.88	75.22	78.24	2777242
2024-04-12	77.50	78.04	74.49	75.57	2563815
2024-04-15	74.34	75.10	71.28	71.43	4107157
2024-04-16	70.81	73.29	70.45	72.32	2812054
2024-04-17	72.75	73.19	70.36	70.90	2394701
2024-04-18	71.47	71.83	68.31	68.86	3701838
2024-04-19	68.16	69.18	66.21	66.80	2614725
2024-04-22	67.30	68.25	65.70	67.85	2468579
2024-04-23	68.86	71.67	68.86	71.19	2526673
2024-04-24	71.80	72.98	68.46	69.70	3856520
2024-04-25	66.46	69.78	65.62	69.21	4564826
2024-04-26	70.09	74.59	69.97	73.82	5381253
2024-04-29	72.64	73.67	71.53	72.99	3820203
2024-04-30	72.36	73.28	70.51	70.57	3686963
2024-05-01	70.73	72.36	69.37	69.74	2645981
2024-05-02	71.26	73.05	70.68	72.47	2397917
2024-05-03	73.00	75.28	72.50	75.07	2974643
2024-05-06	75.80	77.56	75.30	76.85	2831224
2024-05-07	76.40	78.28	75.32	77.09	3398337
2024-05-08	75.73	76.63	73.62	74.00	6353585
2024-05-09	83.27	88.50	80.67	84.69	15126932
2024-05-10	85.74	87.96	84.81	86.43	4971021
2024-05-13	87.05	87.13	83.51	86.37	5023685
2024-05-14	81.12	83.89	80.01	83.44	7763198
2024-05-15	84.10	84.39	82.53	84.06	5308128
2024-05-16	83.84	84.50	82.71	83.23	4621392
2024-05-17	83.25	83.92	81.92	82.49	3337159
2024-05-20	82.50	85.15	81.43	84.57	6473645
2024-05-21	84.54	84.93	83.02	84.00	4187112
2024-05-22	83.90	84.59	79.50	80.00	4840484
2024-05-23	81.51	81.79	77.90	79.26	3662258
2024-05-24	79.43	82.28	78.38	82.15	5051632
2024-05-28	83.84	85.34	82.56	83.23	6187170
2024-05-29	82.13	84.38	81.45	83.89	2998217
2024-05-30	83.51	84.23	82.09	82.50	3246540
2024-05-31	82.99	83.10	78.22	81.48	6736002
2024-06-03	83.05	83.42	79.07	82.70	3779345
2024-06-04	83.00	85.45	79.86	81.64	4193399
2024-06-05	82.20	84.60	81.83	83.67	4259529
2024-06-06	83.67	87.08	82.20	83.23	4691460
2024-06-07	82.40	83.34	80.80	81.91	3008807
2024-06-10	81.18	83.00	79.08	80.38	3835552
2024-06-11	79.65	79.65	72.15	77.35	9550263
2024-06-12	79.15	79.35	73.63	76.54	6165466
2024-06-13	76.54	77.23	74.38	75.65	3139153
2024-06-14	75.41	77.67	74.90	77.52	2846332
2024-06-17	77.67	79.45	76.74	78.46	3794585
2024-06-18	78.53	81.10	78.46	80.84	4370271
2024-06-20	81.60	82.66	76.34	77.18	4373362
2024-06-21	77.00	78.72	75.13	78.58	4131590
2024-06-24	77.74	78.34	76.38	78.05	3496426
2024-06-25	78.44	81.76	78.44	81.21	4042492
2024-06-26	80.72	82.25	79.89	80.48	2896594
2024-06-27	80.58	83.56	80.02	83.12	3319344
2024-06-28	83.50	84.35	82.30	83.22	10782601
2024-07-01	85.12	85.26	82.42	84.82	3347368
2024-07-02	84.21	85.39	82.63	83.68	3466501
2024-07-03	83.77	87.00	83.70	86.96	2986846
2024-07-05	87.51	91.91	85.32	86.80	5769638
2024-07-08	87.32	87.92	83.12	85.18	2932270
2024-07-09	85.65	86.21	84.04	84.71	1996618
2024-07-10	85.00	85.28	82.07	84.36	2349665
2024-07-11	85.00	85.06	80.87	82.01	2383410
2024-07-12	82.22	85.24	81.83	84.86	1952367
2024-07-15	85.73	88.46	84.70	87.93	3154293
2024-07-16	88.62	89.26	86.19	86.53	2013982
2024-07-17	84.06	84.36	79.14	80.19	4584270
2024-07-18	81.99	82.26	78.80	80.93	2763491
2024-07-19	80.39	82.34	79.90	81.80	1654460
2024-07-22	83.25	83.88	81.91	83.24	1802280
2024-07-23	83.52	85.28	82.75	83.81	1425225
2024-07-24	81.49	82.86	78.55	78.68	2194673
2024-07-25	77.78	78.20	73.09	76.17	4132036
2024-07-26	78.82	78.82	76.57	77.53	1790395
2024-07-29	78.22	79.10	76.30	76.85	2339722
2024-07-30	76.99	78.39	74.12	74.83	3080529
2024-07-31	77.63	78.05	76.41	77.10	2799924
2024-08-01	78.89	81.63	74.61	75.09	3166051
2024-08-02	70.53	71.55	68.08	68.72	4367960
2024-08-05	62.09	68.72	60.67	67.14	3561747
2024-08-06	68.99	70.50	67.32	69.00	4258981
2024-08-07	72.00	73.00	66.97	67.19	7312921
2024-08-08	70.05	76.86	66.16	76.73	9465858
2024-08-09	76.50	78.15	72.81	77.38	4907309
2024-08-12	77.59	78.19	74.12	74.76	4957280
2024-08-13	76.34	80.17	75.89	79.79	3919450
2024-08-14	80.14	85.60	80.14	84.64	6277856
2024-08-15	86.01	86.94	84.19	85.58	3521056
2024-08-16	84.43	87.02	83.61	86.35	2782248
2024-08-19	86.00	86.30	84.17	85.82	1873259
2024-08-20	85.65	88.70	85.00	86.58	2363889
2024-08-21	86.59	91.10	86.29	90.89	3545904
2024-08-22	91.40	92.50	88.70	89.00	3145691
2024-08-23	90.11	91.30	88.32	90.20	1910210
2024-08-26	89.99	92.33	89.57	89.89	2055205
2024-08-27	88.99	90.89	87.63	90.30	1876301
2024-08-28	88.90	89.80	87.11	88.00	3219430
2024-08-29	88.29	93.69	88.29	91.61	4595149
2024-08-30	92.00	93.70	90.70	92.87	4581581
2024-09-03	92.62	92.81	87.78	88.13	3302478
2024-09-04	87.37	89.86	85.41	87.88	2575421
2024-09-05	86.56	89.42	86.56	88.19	2019206
2024-09-06	88.19	88.57	82.51	84.57	4251015
2024-09-09	85.89	88.20	84.73	86.31	3564603
2024-09-10	87.90	88.28	85.23	86.23	2828257
2024-09-11	87.55	98.10	87.12	97.57	7894736
2024-09-12	97.35	106.45	97.35	105.61	9799073
2024-09-13	106.85	112.88	105.94	112.58	8598380
2024-09-16	111.40	116.97	110.90	116.25	6967191
2024-09-17	118.16	124.77	117.26	123.64	9429335
2024-09-18	123.30	125.75	120.64	123.16	7244702
2024-09-19	126.50	128.19	122.41	124.00	6986042
2024-09-20	124.00	126.68	123.51	126.09	9910742
2024-09-23	125.76	127.42	124.59	126.12	3910278
2024-09-24	126.51	130.39	125.89	129.08	4925232
2024-09-25	129.34	131.41	128.13	130.71	4530394
2024-09-26	133.05	133.05	125.62	128.13	4494924
2024-09-27	128.95	128.95	126.66	127.75	2327078
2024-09-30	127.51	131.15	126.53	130.55	3815330
2024-10-01	130.79	131.67	128.01	130.65	2555869
2024-10-02	129.85	132.03	128.50	131.36	2637210
2024-10-03	130.88	135.25	130.54	135.25	3160930
2024-10-04	137.50	140.02	135.50	139.66	3961834
2024-10-07	138.85	142.27	137.20	139.95	3848907
2024-10-08	141.37	143.95	139.90	143.51	2616049
2024-10-09	142.96	144.49	140.15	143.40	4041783
2024-10-10	141.59	145.68	141.10	144.84	3846403
2024-10-11	144.84	147.60	144.66	147.00	4037692
2024-10-14	141.27	148.48	140.92	145.30	5360997
2024-10-15	144.63	146.77	143.31	143.81	4586154
2024-10-16	144.12	145.10	139.40	144.85	4297483
2024-10-17	146.31	146.74	142.72	143.00	2598862
2024-10-18	144.15	146.02	141.35	145.22	2782714
2024-10-21	148.27	159.81	148.01	158.85	5796491
2024-10-22	161.27	163.08	157.92	158.95	3411484
2024-10-23	160.16	165.38	157.88	159.40	4049409
2024-10-24	160.56	162.72	158.08	159.00	2489101
2024-10-25	161.46	164.15	159.91	161.63	2193317
2024-10-28	163.31	166.74	162.17	166.19	2584857
2024-10-29	167.98	172.55	166.57	172.24	2874192
2024-10-30	173.22	174.46	170.83	171.65	2995066
2024-10-31	170.00	171.31	164.76	169.39	2772826
2024-11-01	171.14	171.18	163.02	163.53	3567856
2024-11-04	161.78	162.45	158.33	159.11	4037632
2024-11-05	161.71	167.43	160.52	165.18	4003607
2024-11-06	175.23	176.99	166.97	168.55	6099615
2024-11-07	230.00	257.43	228.10	246.53	18592811
2024-11-08	249.09	292.86	243.25	290.01	15031876
2024-11-11	291.12	292.05	263.26	286.43	10199304
2024-11-12	281.00	291.32	277.32	289.03	6234730
2024-11-13	290.00	291.45	278.19	283.96	4750341
2024-11-14	284.57	302.55	283.04	284.49	7161888
2024-11-15	280.50	292.05	277.50	291.09	24367480
2024-11-18	293.10	302.40	287.24	298.00	5367268
2024-11-19	295.28	323.59	293.61	321.19	5598984
2024-11-20	327.66	342.51	319.52	325.22	7107526
2024-11-21	325.62	329.19	307.70	318.24	8502478
2024-11-22	309.00	335.39	303.50	333.31	6876405
2024-11-25	344.00	344.77	317.86	319.59	8052262
2024-11-26	324.46	334.74	320.37	329.77	4442188
2024-11-27	325.16	329.36	309.32	328.56	4853996
2024-11-29	332.50	343.75	331.81	336.75	2715151
2024-12-02	335.79	347.60	335.79	340.59	3805672
2024-12-03	338.00	372.57	338.00	366.55	7364755
2024-12-04	373.00	384.50	368.00	373.70	5787179
2024-12-05	373.70	397.47	370.35	379.07	6384126
2024-12-06	382.88	417.64	378.00	401.50	9922600
2024-12-09	370.00	379.90	332.35	342.54	16231091
2024-12-10	342.11	360.46	319.55	321.06	9028330
2024-12-11	327.60	339.17	313.93	338.21	7055397
2024-12-12	336.20	340.63	324.00	326.21	4055388
2024-12-13	326.00	337.63	321.00	324.47	4704074
2024-12-16	326.16	350.00	326.00	343.96	8308308
2024-12-17	340.59	342.47	320.47	337.89	6556359
2024-12-18	339.02	344.09	308.13	313.07	6826586
2024-12-19	315.40	331.00	312.71	318.74	5511029
2024-12-20	313.20	343.20	311.12	340.99	8922515
2024-12-23	347.61	350.20	331.54	344.82	2481731
2024-12-24	345.00	348.48	341.31	341.83	1312432
2024-12-26	341.35	350.24	336.35	346.73	1828058
2024-12-27	345.00	345.05	326.69	335.17	2506509
2024-12-30	328.73	341.24	325.21	335.38	2291634
2024-12-31	332.01	334.35	318.72	323.83	2981700
2025-01-02	331.06	342.41	316.25	341.78	4883321
2025-01-03	341.47	352.17	336.72	350.65	4431763
2025-01-06	358.88	362.45	346.04	354.93	3895741
2025-01-07	345.68	347.00	313.61	330.01	6622392
2025-01-08	332.61	340.58	317.36	329.20	3924196
2025-01-10	315.00	321.84	308.20	318.48	4238386
2025-01-13	310.00	317.73	307.07	315.68	3809097
2025-01-14	324.52	328.50	316.82	321.09	3227520
2025-01-15	335.00	342.36	329.41	335.03	3825445
2025-01-16	333.73	343.18	331.67	332.01	2496200
2025-01-17	341.82	347.39	336.77	342.34	4175716
2025-01-21	349.00	354.91	337.12	338.39	4919846
2025-01-22	345.00	371.77	343.18	361.72	4582078
2025-01-23	354.18	367.79	352.46	362.52	3120122
2025-01-24	364.30	368.85	360.60	363.10	2833355
2025-01-27	341.66	350.58	330.54	343.02	5825360
2025-01-28	347.63	368.38	342.08	360.75	4522270
2025-01-29	360.00	370.64	352.22	366.34	3346846
2025-01-30	377.99	385.66	357.01	365.51	4018496
2025-01-31	371.04	379.00	364.50	369.59	3357631
2025-02-03	353.51	369.48	349.22	365.44	3549633
2025-02-04	373.77	390.68	370.75	380.26	5255620
2025-02-05	377.37	378.65	363.01	368.27	3981084
2025-02-06	369.57	381.79	365.60	380.63	3014496
2025-02-07	385.88	393.63	374.58	375.72	3119686
2025-02-10	387.20	396.62	373.20	384.40	4593709
2025-02-11	381.60	383.34	366.96	375.25	4253919
2025-02-12	375.93	390.21	372.00	380.32	9393012
2025-02-13	499.34	525.15	449.00	471.67	19398871
2025-02-14	473.56	516.99	462.80	510.13	11344848
2025-02-18	514.10	519.79	487.99	496.00	7329991
2025-02-19	502.74	507.00	481.12	494.17	5052293
2025-02-20	488.91	494.54	427.13	450.01	11209250
2025-02-21	452.77	456.76	412.19	415.31	7658132
2025-02-24	411.86	426.49	395.01	410.45	8103462
2025-02-25	406.70	406.70	367.12	377.06	11330336
2025-02-26	328.47	343.17	288.92	331.00	31816760
2025-02-27	346.44	349.92	310.00	320.49	11883596
2025-02-28	313.00	331.56	306.10	325.74	9099588
2025-03-03	350.24	359.70	332.00	337.34	10950648
2025-03-04	324.00	341.00	307.57	327.23	9225440
2025-03-05	323.00	326.27	310.51	318.00	8128730
2025-03-06	305.76	306.50	258.51	259.63	16179508
2025-03-07	256.15	278.60	247.50	270.48	14654264
2025-03-10	246.53	255.60	234.56	238.08	16713684
2025-03-11	239.80	261.45	236.00	257.76	12850845
2025-03-12	285.00	292.43	261.01	272.59	12741341
2025-03-13	272.88	275.00	260.93	272.00	7266128
2025-03-14	284.18	298.01	282.39	292.89	10061754
2025-03-17	297.76	314.80	293.51	306.85	8871496
2025-03-18	299.50	302.00	275.72	278.84	8636621
2025-03-19	286.20	300.20	277.50	297.03	6935450
2025-03-20	293.82	315.41	292.41	306.74	8401537
2025-03-21	301.05	315.27	296.13	314.03	9505695
2025-03-24	328.09	342.38	323.50	339.72	9119933
2025-03-25	341.00	352.00	332.04	346.29	7757540
2025-03-26	340.50	343.20	322.10	327.62	8322890
2025-03-27	322.05	326.01	252.51	261.70	20188915
2025-03-28	286.81	286.91	264.07	272.38	15471758
2025-03-31	255.93	268.40	244.00	264.97	10510386
2025-04-01	264.22	284.80	257.00	282.70	7624244
2025-04-02	273.33	299.72	272.90	290.39	7313566
2025-04-03	264.52	268.00	249.08	261.98	8959549
2025-04-04	243.38	245.97	208.51	219.37	16840299
2025-04-07	203.78	253.61	200.50	232.22	13612282
2025-04-08	255.05	261.61	227.20	235.28	11230559
2025-04-09	234.31	280.99	218.29	274.96	13063808
2025-04-10	270.00	278.48	250.51	263.83	10364754
2025-04-11	258.30	263.00	239.00	249.95	8966853
2025-04-14	258.94	262.08	234.39	236.07	7438408
2025-04-15	235.60	248.18	230.52	245.47	6784576
2025-04-16	234.53	241.95	224.40	229.81	7300828
2025-04-17	231.39	239.95	226.10	238.22	5285999
2025-04-21	233.53	238.50	222.02	228.13	5778158
2025-04-22	232.00	243.56	227.05	237.71	6342282
2025-04-23	255.51	268.00	250.10	252.35	7302645
2025-04-24	253.73	275.92	252.00	267.88	6773109
2025-04-25	272.30	278.88	266.51	276.83	5770373
2025-04-28	278.64	286.83	273.50	284.98	6313779
2025-04-29	286.50	291.39	281.27	288.88	4797093
2025-04-30	247.91	273.81	246.00	269.31	9277913
2025-05-01	282.00	288.25	276.80	279.49	5912172
2025-05-02	291.99	309.34	286.85	307.58	6997990
2025-05-05	299.19	306.79	295.41	301.84	4444645
2025-05-06	294.65	307.27	290.96	304.62	4539519
2025-05-07	300.55	304.52	292.87	303.46	11732107
2025-05-08	344.00	357.64	335.13	339.51	14355299
2025-05-09	343.05	351.38	328.52	328.54	7760053
2025-05-12	350.56	358.67	343.37	347.90	7826646
2025-05-13	348.53	380.70	347.70	370.10	9729218
2025-05-14	373.49	379.58	368.45	376.54	6324282
2025-05-15	373.94	378.23	361.44	366.61	6322226
2025-05-16	369.26	373.73	358.00	362.34	4740227
2025-05-19	355.27	375.84	354.01	370.63	6224325
2025-05-20	371.45	371.45	360.86	363.06	5533494
2025-05-21	359.68	374.57	358.00	358.35	7567122
2025-05-22	360.52	367.47	350.82	351.47	5329383
2025-05-23	341.72	356.55	340.20	354.29	5318795
2025-05-27	362.00	384.36	355.16	380.91	7683415
2025-05-28	381.38	392.87	375.12	390.26	6778341
2025-05-29	400.10	402.90	381.43	384.23	5144707
2025-05-30	386.87	394.24	372.53	393.00	7840335

Explore More About APP

Coins representing dividend payouts and trends

APP Dividend History

Discover AppLovin Corp'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

APP Stock Split History

Discover AppLovin Corp'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

APP Historical Prices

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

Web Analytics