BDN Historical Prices

Summary

Key Stock Metrics

4.28

(July 10, 2024)

52-Week Low

6.54

(October 18, 2024)

52-Week High

37.05

(February 26, 2007)

All-Time High

5.13

(January 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-01-16	1.50	1.50	1.50	1.50	333
1992-01-17	1.50	1.50	1.50	1.50	1400
1992-01-20	1.69	1.69	1.69	1.69	333
1992-01-21	1.69	1.69	1.50	1.69	533
1992-01-22	1.50	1.50	1.50	1.50	33
1992-01-23	1.69	1.69	1.69	1.69	567
1992-01-24	1.88	2.25	1.88	2.25	1333
1992-01-29	2.25	2.25	2.25	2.25	267
1992-01-30	2.44	2.63	2.44	2.63	1333
1992-01-31	2.81	3.00	2.81	3.00	3667
1992-02-03	3.38	4.88	3.38	4.50	5133
1992-02-04	4.50	4.88	4.13	4.13	8067
1992-02-05	4.13	4.50	4.13	4.50	2867
1992-02-07	4.13	4.13	4.13	4.13	2167
1992-02-10	4.13	4.13	3.00	3.00	4033
1992-02-11	3.00	3.00	3.00	3.00	4833
1992-02-12	3.00	3.38	3.00	3.00	200
1992-02-13	3.00	3.00	3.00	3.00	100
1992-02-14	3.00	3.00	3.00	3.00	500
1992-02-18	3.00	3.38	2.63	2.63	2533
1992-02-19	2.63	2.63	2.44	2.63	1000
1992-02-21	2.81	2.81	2.81	2.81	333
1992-02-24	2.44	2.44	2.25	2.25	600
1992-02-25	2.44	2.44	2.44	2.44	100
1992-02-26	2.25	2.25	2.06	2.06	300
1992-02-27	2.06	2.25	2.06	2.06	833
1992-02-28	2.06	2.25	2.06	2.25	3000
1992-03-02	2.06	2.06	2.06	2.06	67
1992-03-04	2.25	2.25	2.25	2.25	100
1992-03-05	3.00	3.00	3.00	3.00	3633
1992-03-06	3.38	3.75	3.38	3.75	5400
1992-03-09	4.13	4.50	4.13	4.50	16400
1992-03-10	4.50	4.50	4.50	4.50	400
1992-03-11	4.13	4.13	4.13	4.13	333
1992-03-12	4.13	4.50	3.75	4.50	5467
1992-03-13	4.50	4.50	4.50	4.50	5667
1992-03-16	4.50	4.50	4.50	4.50	233
1992-03-18	4.13	4.13	4.13	4.13	333
1992-03-20	3.75	3.75	3.38	3.75	1167
1992-03-26	3.75	4.50	3.75	4.50	3500
1992-03-27	4.13	4.13	4.13	4.13	333
1992-03-30	3.75	3.75	3.75	3.75	333
1992-03-31	4.13	4.13	4.13	4.13	233
1992-04-01	3.75	3.75	3.75	3.75	667
1992-04-02	3.38	3.38	3.00	3.00	5167
1992-04-03	3.00	3.00	3.00	3.00	1000
1992-04-06	3.38	3.38	3.38	3.38	2000
1992-04-07	3.75	3.75	3.38	3.38	1733
1992-04-08	3.38	3.38	3.38	3.38	33
1992-04-10	3.38	3.38	3.38	3.38	2333
1992-04-14	3.00	3.00	2.25	3.00	4133
1992-04-15	2.63	2.63	2.25	2.25	1733
1992-04-16	2.25	2.25	2.25	2.25	167
1992-04-20	2.63	2.63	2.63	2.63	1667
1992-04-23	3.00	3.00	3.00	3.00	2667
1992-04-27	2.63	3.00	2.63	3.00	2800
1992-04-29	3.00	3.00	3.00	3.00	3267
1992-05-01	3.00	3.00	3.00	3.00	133
1992-05-04	2.81	2.81	2.81	2.81	67
1992-05-05	2.81	2.81	2.81	2.81	133
1992-05-11	2.81	2.81	2.81	2.81	367
1992-05-12	2.81	3.00	2.81	3.00	200
1992-05-13	3.00	3.00	2.81	2.81	500
1992-05-14	2.81	3.00	2.81	3.00	900
1992-05-15	2.63	2.63	2.63	2.63	1000
1992-05-22	2.25	2.25	2.25	2.25	833
1992-05-26	2.63	2.63	2.63	2.63	167
1992-05-27	2.44	2.44	2.44	2.44	333
1992-05-29	2.63	2.63	2.63	2.63	500
1992-06-01	2.25	2.25	2.25	2.25	800
1992-06-04	2.25	2.25	2.25	2.25	667
1992-06-05	2.25	2.25	2.25	2.25	667
1992-06-09	2.25	2.25	2.25	2.25	1300
1992-06-10	2.25	2.25	2.25	2.25	333
1992-06-16	2.25	2.25	2.25	2.25	333
1992-06-22	2.25	2.63	2.25	2.63	333
1992-06-23	2.25	2.25	2.25	2.25	167
1992-06-25	2.25	2.25	2.25	2.25	233
1992-06-26	2.25	2.25	2.25	2.25	200
1992-06-29	2.25	2.25	2.25	2.25	67
1992-06-30	2.25	2.25	2.25	2.25	167
1992-07-01	2.06	2.44	2.06	2.44	333
1992-07-06	2.25	2.25	2.25	2.25	33
1992-07-17	2.25	2.25	2.25	2.25	67
1992-07-21	2.06	2.06	2.06	2.06	333
1992-07-22	2.06	2.06	2.06	2.06	100
1992-07-27	2.06	2.06	2.06	2.06	833
1992-07-28	2.06	2.44	2.06	2.44	1633
1992-07-31	2.63	2.63	2.63	2.63	333
1992-08-06	2.63	2.63	2.63	2.63	100
1992-08-10	2.63	3.00	2.63	3.00	400
1992-08-12	3.00	3.00	3.00	3.00	333
1992-08-13	2.81	2.81	2.81	2.81	33
1992-08-14	3.00	3.38	3.00	3.38	667
1992-08-17	3.00	3.00	3.00	3.00	1200
1992-08-18	3.38	3.38	3.38	3.38	500
1992-08-19	3.38	3.38	3.38	3.38	167
1992-08-20	3.38	3.38	3.38	3.38	667
1992-08-24	3.00	3.00	3.00	3.00	333
1992-08-25	3.00	3.00	3.00	3.00	100
1992-08-26	3.38	3.75	3.38	3.75	667
1992-08-28	3.38	3.38	3.38	3.38	33
1992-09-08	3.38	3.38	3.38	3.38	33
1992-09-09	3.38	3.38	3.38	3.38	67
1992-09-14	3.38	3.38	3.38	3.38	833
1992-09-15	3.38	3.38	3.38	3.38	33
1992-09-16	3.38	3.38	3.38	3.38	167
1992-09-17	3.00	3.00	3.00	3.00	567
1992-09-24	2.63	2.63	2.25	2.25	1067
1992-10-01	2.25	2.25	2.25	2.25	300
1992-10-12	2.25	2.25	2.25	2.25	67
1992-10-13	2.25	2.25	2.25	2.25	133
1992-10-19	2.25	2.25	2.25	2.25	667
1992-10-23	2.25	2.25	2.25	2.25	833
1992-10-26	2.25	2.25	2.25	2.25	67
1992-10-30	2.06	2.06	2.06	2.06	833
1992-11-02	2.25	2.25	2.25	2.25	3667
1992-11-05	2.25	2.25	2.06	2.06	3667
1992-11-06	1.88	1.88	1.69	1.69	733
1992-11-13	1.69	1.69	1.69	1.69	267
1992-11-17	1.50	1.50	1.31	1.31	1000
1992-11-18	1.69	1.69	1.69	1.69	333
1992-11-19	1.69	1.69	1.69	1.69	667
1992-11-20	1.69	1.69	1.69	1.69	400
1992-11-23	1.69	1.69	1.69	1.69	167
1992-11-24	1.88	1.88	1.88	1.88	167
1992-11-25	1.69	1.69	1.13	1.13	6667
1992-11-27	1.50	1.50	1.50	1.50	333
1992-11-30	1.50	1.50	1.50	1.50	67
1992-12-01	1.88	1.88	1.88	1.88	800
1992-12-02	1.50	1.50	1.50	1.50	833
1992-12-03	1.31	1.31	1.31	1.31	533
1992-12-04	1.31	1.50	1.31	1.50	367
1992-12-07	1.50	1.50	1.50	1.50	333
1992-12-09	1.31	1.31	1.13	1.31	3733
1992-12-10	1.50	1.69	1.50	1.69	367
1992-12-11	1.69	1.69	1.69	1.69	800
1992-12-14	1.50	1.50	1.50	1.50	500
1992-12-15	1.50	1.50	1.31	1.31	1033
1992-12-16	1.50	1.50	1.50	1.50	467
1992-12-17	1.31	1.69	1.31	1.31	2267
1992-12-18	1.31	1.31	1.31	1.31	100
1992-12-21	1.31	1.50	1.31	1.31	3000
1992-12-22	1.31	1.31	1.31	1.31	400
1992-12-23	1.13	1.13	1.13	1.13	767
1992-12-24	1.13	1.13	1.13	1.13	467
1992-12-28	1.13	1.50	1.13	1.50	700
1992-12-30	1.13	1.13	0.94	0.94	1800
1992-12-31	1.13	1.13	1.13	1.13	400
1993-01-05	1.13	1.50	1.13	1.50	833
1993-01-12	1.50	1.50	1.50	1.50	100
1993-01-13	1.50	1.50	1.50	1.50	133
1993-01-14	1.50	1.69	1.50	1.69	1000
1993-01-20	1.50	1.50	1.50	1.50	333
1993-01-25	1.50	1.50	1.50	1.50	133
1993-01-27	1.88	1.88	1.69	1.69	400
1993-02-02	1.50	1.50	1.31	1.31	1500
1993-02-03	1.50	1.50	1.50	1.50	333
1993-02-05	1.31	1.50	1.31	1.50	500
1993-02-16	1.50	1.50	1.50	1.50	300
1993-02-17	1.50	1.50	1.50	1.50	1667
1993-02-18	1.50	1.50	1.50	1.50	333
1993-02-22	1.50	1.50	1.50	1.50	1233
1993-02-23	1.50	1.50	1.50	1.50	67
1993-02-24	1.31	1.31	1.31	1.31	333
1993-03-10	1.50	1.50	1.31	1.31	533
1993-03-11	1.31	1.50	1.31	1.31	300
1993-03-12	1.50	1.50	1.50	1.50	433
1993-03-16	1.50	1.50	1.31	1.31	433
1993-03-17	1.50	1.50	1.50	1.50	667
1993-03-29	1.69	1.69	1.69	1.69	67
1993-03-30	1.88	1.88	1.88	1.88	333
1993-03-31	2.25	2.25	2.06	2.06	400
1993-04-02	2.06	2.06	2.06	2.06	1000
1993-04-05	2.06	2.06	2.06	2.06	333
1993-04-12	2.06	2.25	2.06	2.25	733
1993-04-13	2.25	2.81	2.25	2.81	1333
1993-04-14	2.63	2.63	2.25	2.44	1100
1993-04-15	2.44	2.44	2.44	2.44	333
1993-04-16	2.44	2.63	2.44	2.63	1167
1993-04-19	2.44	2.44	2.44	2.44	133
1993-04-20	2.25	2.25	2.25	2.25	333
1993-04-23	2.06	2.06	2.06	2.06	167
1993-04-26	2.06	2.06	2.06	2.06	33
1993-04-27	2.25	2.25	2.25	2.25	667
1993-04-29	2.06	2.25	2.06	2.25	500
1993-05-11	2.06	2.25	2.06	2.25	1467
1993-05-12	2.06	2.06	2.06	2.06	233
1993-05-13	2.25	2.25	2.25	2.25	333
1993-05-18	2.06	2.06	2.06	2.06	133
1993-05-19	2.25	2.25	2.06	2.06	600
1993-05-21	2.25	2.25	2.25	2.25	167
1993-05-25	2.06	2.06	2.06	2.06	333
1993-05-26	2.06	2.25	2.06	2.25	433
1993-06-01	2.44	2.81	2.44	2.81	4667
1993-06-02	2.81	2.81	2.44	2.63	767
1993-06-08	2.63	2.63	2.63	2.63	167
1993-06-09	2.81	5.63	2.81	4.13	18233
1993-06-10	4.13	4.50	4.13	4.50	833
1993-06-11	4.50	4.50	3.75	4.13	2000
1993-06-14	4.13	4.50	4.13	4.50	9600
1993-06-15	4.50	4.50	4.50	4.50	333
1993-06-16	4.50	4.50	4.50	4.50	6000
1993-06-17	4.31	4.31	4.31	4.31	1333
1993-06-18	4.31	4.50	4.31	4.50	833
1993-06-21	4.13	4.13	3.94	3.94	733
1993-06-22	4.13	4.88	4.13	4.88	2433
1993-06-23	4.50	4.50	4.50	4.50	33
1993-06-28	4.50	4.50	4.31	4.31	133
1993-06-29	4.50	4.50	4.50	4.50	933
1993-06-30	4.69	4.69	4.69	4.69	33
1993-07-01	4.69	4.69	4.69	4.69	1367
1993-07-02	4.50	4.50	4.50	4.50	1667
1993-07-06	4.50	4.50	4.50	4.50	67
1993-07-07	4.88	6.00	4.88	6.00	3667
1993-07-08	6.38	6.75	6.38	6.38	2600
1993-07-09	6.00	7.13	6.00	6.75	6200
1993-07-12	7.13	7.13	6.38	6.75	1500
1993-07-13	6.38	6.75	6.00	6.00	2000
1993-07-16	6.38	6.38	5.63	5.63	667
1993-07-19	5.25	5.25	5.06	5.06	1667
1993-07-21	4.88	4.88	4.88	4.88	3333
1993-07-23	4.88	5.06	4.88	5.06	600
1993-07-27	5.06	5.06	5.06	5.06	33
1993-07-29	5.06	5.06	5.06	5.06	167
1993-07-30	5.06	5.06	4.69	4.69	4200
1993-08-04	4.88	4.88	4.88	4.88	167
1993-08-05	4.69	4.88	4.50	4.88	1133
1993-08-06	4.50	4.50	4.13	4.13	3367
1993-08-09	3.75	3.75	3.38	3.75	700
1993-08-10	4.13	4.13	3.75	3.75	833
1993-08-11	3.75	3.75	3.75	3.75	1467
1993-08-17	4.13	4.13	3.75	3.75	867
1993-08-18	3.75	3.75	3.75	3.75	333
1993-08-20	3.75	4.13	3.75	4.13	400
1993-08-23	4.50	5.25	4.50	4.88	1000
1993-08-24	5.25	5.63	5.25	5.63	1300
1993-08-25	5.25	6.00	5.25	6.00	1300
1993-08-26	6.00	6.38	5.63	5.63	1733
1993-08-27	5.25	5.25	4.88	4.88	1333
1993-08-31	4.88	4.88	4.88	4.88	500
1993-09-01	5.06	5.25	5.06	5.06	1333
1993-09-02	4.88	5.25	4.88	5.25	1333
1993-09-03	4.50	4.50	4.50	4.50	3333
1993-09-07	4.13	4.13	4.13	4.13	333
1993-09-08	3.94	3.94	3.94	3.94	200
1993-09-13	3.94	3.94	3.94	3.94	67
1993-09-14	3.94	3.94	3.94	3.94	1000
1993-09-15	3.94	3.94	3.94	3.94	833
1993-09-20	4.13	4.50	4.13	4.50	600
1993-09-21	4.88	4.88	4.50	4.50	1000
1993-09-22	4.88	5.25	4.88	4.88	900
1993-09-23	4.50	4.50	4.50	4.50	333
1993-09-24	4.50	4.50	4.50	4.50	667
1993-09-28	4.13	4.50	4.13	4.50	700
1993-09-29	4.13	4.50	4.13	4.50	833
1993-10-01	4.31	4.31	4.13	4.13	667
1993-10-05	4.50	4.50	4.50	4.50	667
1993-10-06	4.50	4.50	4.50	4.50	200
1993-10-08	4.31	4.31	4.31	4.31	100
1993-10-11	4.50	4.50	4.50	4.50	667
1993-10-12	4.31	4.50	3.94	4.50	5167
1993-10-13	4.50	4.50	4.50	4.50	1333
1993-10-14	4.31	4.31	4.31	4.31	333
1993-10-18	4.69	5.06	4.69	5.06	1667
1993-10-19	4.88	4.88	4.50	4.50	733
1993-10-20	4.50	4.88	4.50	4.50	3500
1993-10-22	4.88	5.25	4.88	5.25	833
1993-10-29	4.88	4.88	4.31	4.50	5000
1993-11-01	4.50	4.50	4.31	4.31	1833
1993-11-03	4.50	4.50	4.31	4.31	500
1993-11-04	4.13	4.50	4.13	4.50	267
1993-11-05	4.13	4.69	4.13	4.69	767
1993-11-08	4.50	4.50	4.50	4.50	100
1993-11-09	4.88	4.88	4.88	4.88	167
1993-11-10	4.69	5.44	4.69	5.25	1500
1993-11-15	5.25	5.25	4.69	4.69	3933
1993-11-16	5.06	5.25	4.69	4.69	1667
1993-11-18	4.88	4.88	4.69	4.69	2433
1993-11-19	4.69	4.69	4.69	4.69	667
1993-11-22	4.69	4.69	4.69	4.69	433
1993-11-24	4.88	4.88	4.69	4.69	400
1993-11-29	4.69	5.44	4.69	5.25	2200
1993-11-30	5.25	5.25	4.88	4.88	2333
1993-12-02	4.69	4.69	4.69	4.69	333
1993-12-03	4.69	4.88	4.69	4.88	2333
1993-12-06	4.88	4.88	4.69	4.69	1000
1993-12-07	4.88	4.88	4.88	4.88	233
1993-12-08	4.88	4.88	4.88	4.88	167
1993-12-09	4.88	4.88	4.69	4.69	967
1993-12-10	4.88	5.06	4.69	5.06	867
1993-12-13	4.88	4.88	4.88	4.88	33
1993-12-15	4.88	4.88	4.88	4.88	1667
1993-12-16	4.88	4.88	4.88	4.88	1667
1993-12-17	4.88	4.88	4.88	4.88	1000
1993-12-20	5.25	5.63	4.88	5.63	1600
1993-12-21	5.44	5.81	5.44	5.63	1167
1993-12-22	5.63	5.63	5.06	5.25	1633
1993-12-23	5.81	5.81	5.63	5.63	1733
1993-12-27	5.25	5.25	5.25	5.25	267
1993-12-28	5.63	5.63	5.63	5.63	667
1993-12-30	5.63	5.63	5.63	5.63	1067
1993-12-31	5.63	5.63	5.63	5.63	500
1994-01-03	5.25	5.25	5.25	5.25	667
1994-01-04	5.25	5.25	5.25	5.25	167
1994-01-06	5.25	5.25	5.25	5.25	400
1994-01-07	5.25	5.25	5.25	5.25	167
1994-01-10	5.63	5.81	5.63	5.63	533
1994-01-11	6.00	6.00	6.00	6.00	433
1994-01-12	5.81	5.81	5.81	5.81	333
1994-01-13	6.00	6.00	6.00	6.00	267
1994-01-17	6.00	6.00	6.00	6.00	667
1994-01-18	5.63	5.63	5.63	5.63	333
1994-01-19	5.63	5.63	5.63	5.63	67
1994-01-20	5.63	5.63	5.63	5.63	167
1994-01-24	5.81	5.81	5.81	5.81	100
1994-01-25	5.81	5.81	5.81	5.81	500
1994-01-26	5.63	5.63	5.63	5.63	133
1994-01-27	5.81	5.81	5.63	5.63	133
1994-01-28	5.25	5.25	4.88	5.06	2800
1994-01-31	5.25	5.63	5.25	5.63	1900
1994-02-01	5.81	7.13	5.81	6.75	6033
1994-02-02	7.50	9.75	7.13	9.38	11033
1994-02-03	10.13	10.88	7.88	8.25	16367
1994-02-04	8.25	9.00	8.25	9.00	400
1994-02-07	9.38	10.88	9.00	10.50	9367
1994-02-08	10.50	11.06	10.13	10.88	4100
1994-02-09	10.88	11.25	10.88	10.88	1700
1994-02-10	11.25	11.25	10.50	10.88	1800
1994-02-11	10.88	10.88	10.50	10.88	1400
1994-02-14	10.88	10.88	10.50	10.50	500
1994-02-15	10.13	10.13	10.13	10.13	433
1994-02-16	9.75	9.75	9.75	9.75	333
1994-02-17	9.38	9.38	9.19	9.19	1500
1994-02-18	9.56	10.13	9.56	10.13	700
1994-02-22	9.75	9.75	9.75	9.75	667
1994-02-23	9.75	9.75	9.75	9.75	833
1994-02-24	10.13	10.13	10.13	10.13	67
1994-02-25	10.50	10.50	10.13	10.13	233
1994-02-28	9.75	10.31	9.75	10.31	2067
1994-03-01	10.13	10.13	10.13	10.13	167
1994-03-02	10.13	10.50	10.13	10.50	2667
1994-03-03	10.69	10.69	10.13	10.50	2967
1994-03-04	10.50	11.25	10.50	11.25	11267
1994-03-07	11.44	11.44	10.88	10.88	1433
1994-03-08	10.88	10.88	10.88	10.88	1167
1994-03-09	10.88	11.25	10.88	11.25	3433
1994-03-10	11.06	11.06	11.06	11.06	333
1994-03-14	11.25	11.25	10.88	10.88	1367
1994-03-15	10.88	10.88	10.88	10.88	1233
1994-03-16	10.88	10.88	10.88	10.88	867
1994-03-17	10.88	10.88	10.88	10.88	167
1994-03-18	10.69	10.88	10.69	10.88	700
1994-03-21	11.06	11.06	11.06	11.06	100
1994-03-22	10.88	10.88	10.88	10.88	833
1994-03-23	10.88	10.88	10.88	10.88	167
1994-03-24	10.88	10.88	10.88	10.88	367
1994-03-25	10.88	10.88	10.13	10.13	3267
1994-03-28	10.13	10.13	10.13	10.13	167
1994-03-29	10.13	10.13	10.13	10.13	333
1994-03-30	10.13	10.13	10.13	10.13	667
1994-04-04	9.75	10.13	9.75	10.13	2567
1994-04-05	10.50	10.50	10.50	10.50	333
1994-04-06	10.13	10.13	10.13	10.13	67
1994-04-07	10.31	10.50	10.31	10.50	1067
1994-04-08	10.50	10.88	10.50	10.88	1333
1994-04-11	10.69	10.69	10.69	10.69	233
1994-04-12	10.88	10.88	10.88	10.88	500
1994-04-13	10.50	10.50	10.13	10.13	1167
1994-04-15	10.13	10.13	10.13	10.13	267
1994-04-18	10.31	10.31	9.75	10.13	1633
1994-04-19	9.94	9.94	9.94	9.94	33
1994-04-20	9.75	9.75	9.75	9.75	1000
1994-04-21	9.56	9.56	9.56	9.56	67
1994-04-26	9.56	9.56	9.38	9.38	367
1994-04-28	9.75	9.75	9.75	9.75	333
1994-05-03	9.56	9.56	9.56	9.56	67
1994-05-05	9.75	9.75	9.56	9.56	1167
1994-05-06	9.56	9.75	9.56	9.56	667
1994-05-09	9.94	9.94	9.38	9.38	1667
1994-05-10	9.38	9.38	9.38	9.38	100
1994-05-11	9.38	9.38	9.38	9.38	67
1994-05-12	9.75	9.75	9.75	9.75	167
1994-05-13	10.13	10.31	10.13	10.13	1667
1994-05-16	10.13	10.31	9.75	10.31	3667
1994-05-17	10.13	10.31	10.13	10.31	833
1994-05-18	10.31	10.31	10.31	10.31	1000
1994-05-20	10.31	10.50	10.31	10.50	2167
1994-05-23	10.31	10.50	10.31	10.50	767
1994-05-24	10.50	10.50	10.50	10.50	167
1994-05-26	10.50	10.50	10.50	10.50	33
1994-05-27	10.88	10.88	10.50	10.88	1033
1994-05-31	11.25	11.25	10.88	10.88	500
1994-06-01	10.88	10.88	10.88	10.88	200
1994-06-03	10.88	10.88	10.88	10.88	1000
1994-06-06	10.88	10.88	10.50	10.50	1333
1994-06-07	10.50	10.50	10.50	10.50	100
1994-06-09	10.88	10.88	10.88	10.88	167
1994-06-10	10.50	11.81	10.50	11.81	2533
1994-06-13	12.00	12.75	11.81	11.81	3000
1994-06-14	11.81	11.81	11.81	11.81	333
1994-06-15	12.00	12.00	11.63	11.63	1933
1994-06-16	11.25	11.81	11.25	11.63	1633
1994-06-17	11.63	11.81	11.63	11.81	500
1994-06-20	11.81	11.81	11.63	11.81	833
1994-06-21	11.81	11.81	11.81	11.81	333
1994-06-23	11.81	11.81	11.81	11.81	1333
1994-06-27	11.81	11.81	11.81	11.81	333
1994-06-28	11.44	11.44	11.25	11.25	933
1994-06-29	11.44	11.44	11.25	11.25	167
1994-06-30	11.44	11.63	11.44	11.63	233
1994-07-01	11.81	12.00	11.81	12.00	1667
1994-07-05	12.38	12.38	12.00	12.00	3433
1994-07-06	12.00	12.75	12.00	12.75	2300
1994-07-07	12.38	12.38	12.38	12.38	1433
1994-07-08	12.38	13.13	12.38	13.13	1767
1994-07-11	13.50	13.88	13.50	13.50	1367
1994-07-12	13.88	14.06	13.88	14.06	767
1994-07-13	13.69	13.69	13.13	13.13	1400
1994-07-14	12.75	12.75	12.56	12.56	3600
1994-07-15	12.75	12.75	12.75	12.75	33
1994-07-18	12.75	13.13	12.56	12.56	3033
1994-07-19	12.56	12.56	12.56	12.56	33
1994-07-20	12.38	12.75	12.38	12.75	1100
1994-07-21	13.13	13.13	12.75	13.13	833
1994-07-22	13.50	13.50	12.75	13.13	900
1994-07-25	13.50	13.50	13.50	13.50	233
1994-07-26	13.88	13.88	13.88	13.88	1667
1994-07-27	14.25	14.25	13.50	13.88	1000
1994-07-29	14.25	15.75	14.06	15.38	3733
1994-08-01	15.38	15.38	14.63	14.63	1100
1994-08-02	14.81	15.38	14.81	15.38	1833
1994-08-03	15.38	15.38	15.00	15.38	3200
1994-08-04	15.00	15.00	15.00	15.00	133
1994-08-05	15.00	15.00	14.63	14.63	367
1994-08-08	14.63	15.38	14.63	15.00	2367
1994-08-09	15.38	15.38	15.00	15.38	1533
1994-08-10	16.13	16.13	15.00	16.13	6467
1994-08-11	16.88	18.00	16.88	18.00	7133
1994-08-12	16.50	16.50	15.75	16.13	1500
1994-08-15	15.38	15.38	14.63	15.00	6300
1994-08-16	15.00	15.38	15.00	15.00	1767
1994-08-17	14.63	15.38	14.63	15.38	1367
1994-08-18	15.38	16.13	15.38	16.13	800
1994-08-19	16.13	16.13	16.13	16.13	733
1994-08-22	16.13	16.13	15.38	16.13	2367
1994-08-23	15.75	15.75	15.75	15.75	333
1994-08-24	16.13	16.50	15.75	16.13	1967
1994-08-25	15.75	16.13	15.38	16.13	3000
1994-08-26	15.75	16.13	15.75	16.13	2767
1994-08-29	15.75	15.75	15.75	15.75	500
1994-08-30	16.13	16.13	15.38	15.38	633
1994-08-31	15.38	15.38	14.25	14.63	3067
1994-09-01	14.44	14.44	14.25	14.25	433
1994-09-02	14.25	14.25	14.25	14.25	500
1994-09-06	14.25	14.25	14.25	14.25	933
1994-09-07	14.63	14.63	14.25	14.25	267
1994-09-08	14.63	14.63	14.63	14.63	33
1994-09-09	15.00	15.00	15.00	15.00	233
1994-09-12	14.63	15.00	14.63	14.63	333
1994-09-13	14.63	14.63	14.63	14.63	333
1994-09-15	14.25	14.25	13.88	13.88	367
1994-09-16	13.69	13.69	13.13	13.13	2067
1994-09-19	12.75	12.75	12.38	12.75	2400
1994-09-20	12.19	12.38	12.00	12.38	4367
1994-09-21	12.75	12.75	12.75	12.75	1000
1994-09-22	12.75	12.75	12.75	12.75	333
1994-09-26	12.38	12.38	12.38	12.38	333
1994-09-28	12.00	12.38	12.00	12.38	1300
1994-09-29	12.38	12.38	12.38	12.38	167
1994-09-30	12.56	12.56	12.56	12.56	667
1994-10-03	12.19	12.19	12.19	12.19	233
1994-10-06	12.38	12.38	12.19	12.19	1267
1994-10-07	12.19	12.56	12.00	12.56	1233
1994-10-10	12.38	12.38	12.19	12.19	667
1994-10-12	12.19	12.19	12.00	12.19	933
1994-10-13	12.19	12.19	12.19	12.19	467
1994-10-14	12.00	12.00	12.00	12.00	233
1994-10-17	12.38	12.38	12.38	12.38	767
1994-10-18	12.19	12.19	12.19	12.19	33
1994-10-19	12.38	12.38	12.38	12.38	500
1994-10-20	11.81	11.81	11.81	11.81	1000
1994-10-21	12.00	12.00	12.00	12.00	667
1994-10-24	12.00	12.56	12.00	12.56	1533
1994-10-25	12.75	12.75	12.56	12.56	433
1994-10-26	12.56	12.75	12.56	12.75	500
1994-10-31	12.56	12.56	12.56	12.56	333
1994-11-01	12.56	12.56	12.56	12.56	433
1994-11-02	12.56	12.56	12.56	12.56	667
1994-11-03	12.38	12.38	12.38	12.38	200
1994-11-04	12.38	12.38	12.38	12.38	267
1994-11-07	12.75	12.75	12.38	12.38	333
1994-11-08	12.38	12.38	12.38	12.38	67
1994-11-09	12.38	12.38	12.38	12.38	167
1994-11-11	12.38	12.38	12.38	12.38	1000
1994-11-14	12.00	12.00	12.00	12.00	800
1994-11-15	12.19	12.19	12.19	12.19	67
1994-11-16	12.38	12.38	12.38	12.38	300
1994-11-17	12.00	12.19	12.00	12.19	233
1994-11-21	12.38	12.38	12.38	12.38	167
1994-11-22	12.38	12.38	12.38	12.38	533
1994-11-23	12.38	12.38	12.38	12.38	367
1994-11-28	12.00	12.00	11.63	11.63	667
1994-11-29	11.25	11.44	10.88	10.88	933
1994-11-30	10.88	10.88	10.88	10.88	333
1994-12-01	10.88	10.88	10.88	10.88	733
1994-12-02	10.88	11.25	10.88	11.25	500
1994-12-05	11.25	11.25	11.25	11.25	33
1994-12-06	11.25	11.25	11.06	11.06	233
1994-12-07	11.25	11.44	11.25	11.25	1367
1994-12-08	10.88	10.88	10.88	10.88	33
1994-12-09	10.88	11.06	10.88	11.06	133
1994-12-12	11.06	11.25	11.06	11.25	467
1994-12-13	11.63	11.63	11.63	11.63	167
1994-12-14	11.25	11.25	11.25	11.25	333
1994-12-15	11.63	11.63	11.25	11.25	667
1994-12-20	11.25	11.25	11.25	11.25	200
1994-12-21	11.25	11.25	11.25	11.25	67
1994-12-23	11.63	11.63	11.63	11.63	167
1994-12-27	11.63	11.63	11.63	11.63	33
1994-12-28	12.00	13.50	12.00	13.50	1667
1994-12-29	13.13	13.13	12.94	12.94	2200
1995-01-03	12.94	14.25	12.94	14.25	3933
1995-01-04	14.25	14.25	14.25	14.25	1300
1995-01-09	14.25	14.25	14.25	14.25	200
1995-01-10	13.88	13.88	13.88	13.88	333
1995-01-11	13.50	13.50	13.50	13.50	67
1995-01-12	13.88	13.88	13.88	13.88	400
1995-01-13	14.25	14.25	13.88	13.88	967
1995-01-16	14.25	14.25	14.25	14.25	667
1995-01-17	14.25	14.25	14.25	14.25	200
1995-01-18	11.63	11.63	11.63	11.63	333
1995-01-19	12.00	12.00	12.00	12.00	433
1995-01-20	11.63	11.63	11.63	11.63	67
1995-01-23	12.00	12.00	11.63	11.63	300
1995-01-24	11.25	11.25	11.25	11.25	833
1995-01-25	11.25	11.25	11.25	11.25	33
1995-01-26	11.25	11.63	11.25	11.63	300
1995-02-01	11.25	11.25	11.25	11.25	333
1995-02-02	10.88	11.25	10.88	11.25	300
1995-02-03	11.63	11.63	10.88	11.25	2200
1995-02-06	11.25	11.25	10.88	10.88	933
1995-02-07	10.88	10.88	10.88	10.88	100
1995-02-08	11.25	11.25	10.88	10.88	67
1995-02-09	10.88	10.88	10.88	10.88	33
1995-02-10	10.88	11.25	10.88	10.88	433
1995-02-14	11.06	11.06	11.06	11.06	33
1995-02-15	11.25	11.25	10.88	10.88	2200
1995-02-16	10.50	11.06	10.50	10.88	700
1995-02-17	10.88	10.88	10.50	10.50	1467
1995-02-21	10.88	11.25	10.88	11.25	1733
1995-02-22	11.06	11.06	11.06	11.06	167
1995-02-23	11.06	11.63	11.06	11.63	1300
1995-02-24	11.44	11.44	11.44	11.44	33
1995-02-27	11.44	12.00	11.44	12.00	433
1995-02-28	12.00	12.00	12.00	12.00	233
1995-03-01	12.00	12.00	12.00	12.00	867
1995-03-02	12.38	12.38	12.00	12.38	533
1995-03-03	12.38	12.38	12.38	12.38	667
1995-03-06	12.38	12.38	12.19	12.19	500
1995-03-07	12.56	12.56	12.38	12.56	967
1995-03-08	12.56	12.56	12.38	12.38	333
1995-03-09	12.38	12.38	12.38	12.38	1667
1995-03-10	12.56	12.56	12.38	12.38	433
1995-03-13	12.38	12.75	12.38	12.75	167
1995-03-14	12.56	12.56	12.56	12.56	100
1995-03-15	12.75	13.50	12.75	13.50	2633
1995-03-16	13.31	13.31	13.31	13.31	33
1995-03-17	13.13	13.13	13.13	13.13	1767
1995-03-20	13.50	13.50	13.13	13.13	900
1995-03-21	13.13	13.50	13.13	13.13	1067
1995-03-23	12.75	12.75	12.75	12.75	667
1995-03-24	12.56	12.56	12.00	12.56	3067
1995-03-27	12.38	12.38	12.19	12.19	733
1995-03-28	12.19	12.19	11.81	12.00	1600
1995-03-29	11.81	11.81	11.63	11.63	667
1995-03-30	12.00	12.00	12.00	12.00	567
1995-03-31	11.63	12.00	11.63	12.00	433
1995-04-05	11.63	11.63	11.63	11.63	833
1995-04-06	11.63	11.63	11.63	11.63	100
1995-04-07	11.63	11.63	11.25	11.25	733
1995-04-11	11.63	11.81	11.63	11.81	667
1995-04-12	11.63	11.63	11.63	11.63	367
1995-04-17	11.63	11.63	11.25	11.25	1100
1995-04-18	11.25	11.25	10.88	10.88	1000
1995-04-19	11.25	11.63	11.25	11.25	1033
1995-04-20	11.25	11.25	11.06	11.06	667
1995-04-21	11.06	11.06	11.06	11.06	67
1995-04-24	10.88	10.88	10.88	10.88	333
1995-04-25	11.25	11.63	11.25	11.25	2233
1995-04-26	11.25	11.63	11.25	11.63	367
1995-04-27	12.00	12.00	11.81	11.81	233
1995-05-01	12.19	12.19	11.81	12.00	2633
1995-05-02	12.00	12.00	12.00	12.00	2333
1995-05-03	12.38	12.38	12.00	12.00	17567
1995-05-04	12.38	12.75	12.19	12.38	1233
1995-05-05	11.44	11.44	11.06	11.44	333
1995-05-08	11.81	11.81	11.25	11.25	3833
1995-05-09	11.44	11.44	11.25	11.44	1067
1995-05-10	11.44	11.44	11.44	11.44	733
1995-05-11	11.25	11.25	11.25	11.25	267
1995-05-12	11.25	11.25	11.06	11.06	367
1995-05-15	11.44	11.44	11.44	11.44	333
1995-05-16	11.44	11.44	11.25	11.25	533
1995-05-17	11.06	11.25	10.69	11.25	2133
1995-05-18	11.25	11.25	11.25	11.25	167
1995-05-19	11.06	11.06	11.06	11.06	167
1995-05-22	11.25	11.44	11.25	11.44	533
1995-05-23	11.25	11.25	11.25	11.25	67
1995-05-25	11.25	11.25	11.06	11.06	100
1995-05-26	11.06	11.25	11.06	11.25	700
1995-05-31	11.44	11.44	11.44	11.44	167
1995-06-01	11.25	11.25	11.25	11.25	67
1995-06-02	11.25	11.25	11.25	11.25	333
1995-06-05	11.06	11.06	11.06	11.06	333
1995-06-06	11.06	11.06	11.06	11.06	333
1995-06-07	11.06	11.06	10.88	10.88	2167
1995-06-08	10.88	10.88	10.88	10.88	1000
1995-06-09	10.88	11.06	10.88	11.06	400
1995-06-12	11.25	11.25	11.06	11.06	400
1995-06-13	11.06	11.06	10.69	10.69	4033
1995-06-14	11.06	11.06	10.69	10.69	3133
1995-06-15	10.88	10.88	10.88	10.88	500
1995-06-19	10.69	11.06	10.69	11.06	200
1995-06-20	10.88	11.06	10.88	11.06	267
1995-06-22	10.88	10.88	10.69	10.69	867
1995-06-23	10.69	10.69	10.69	10.69	2400
1995-06-26	11.06	11.06	10.69	10.69	1167
1995-06-27	11.06	11.06	11.06	11.06	100
1995-06-29	11.06	11.06	10.69	10.69	1100
1995-06-30	10.69	11.06	10.69	11.06	1033
1995-07-03	10.88	11.06	10.88	11.06	167
1995-07-05	10.69	11.25	10.69	10.88	467
1995-07-06	10.69	10.69	10.69	10.69	2667
1995-07-07	10.69	10.69	10.69	10.69	667
1995-07-10	10.69	11.06	10.69	10.69	733
1995-07-11	10.88	11.25	10.88	10.88	300
1995-07-12	10.88	10.88	10.88	10.88	400
1995-07-14	10.88	11.06	10.88	11.06	600
1995-07-17	11.25	11.25	11.25	11.25	33
1995-07-18	11.25	11.25	11.06	11.25	433
1995-07-19	10.88	10.88	10.88	10.88	967
1995-07-20	10.88	10.88	10.88	10.88	33
1995-07-24	10.69	11.06	10.69	11.06	533
1995-07-25	11.25	11.44	11.25	11.44	333
1995-07-26	11.44	11.44	11.25	11.25	633
1995-07-27	11.25	11.25	11.25	11.25	467
1995-07-28	11.63	11.63	11.44	11.44	67
1995-07-31	11.06	11.44	11.06	11.44	733
1995-08-02	11.25	11.25	11.25	11.25	67
1995-08-03	11.25	11.25	11.25	11.25	267
1995-08-07	11.06	11.25	11.06	11.25	600
1995-08-08	11.06	11.06	11.06	11.06	67
1995-08-09	11.25	11.25	11.25	11.25	33
1995-08-11	11.63	11.63	11.63	11.63	67
1995-08-14	11.44	11.44	11.44	11.44	333
1995-08-15	11.63	11.63	11.63	11.63	833
1995-08-17	11.63	11.81	11.63	11.81	667
1995-08-18	11.63	11.81	11.63	11.81	100
1995-08-21	11.63	11.81	11.63	11.81	133
1995-08-22	11.81	11.81	11.25	11.25	833
1995-08-23	11.63	11.63	11.25	11.25	400
1995-08-24	11.63	11.63	11.63	11.63	167
1995-08-25	11.63	11.63	10.88	11.25	1200
1995-08-31	11.06	11.06	11.06	11.06	167
1995-09-01	11.06	11.06	11.06	11.06	67
1995-09-05	10.88	10.88	10.88	10.88	667
1995-09-07	10.88	11.44	10.88	11.44	4333
1995-09-08	11.44	11.44	11.06	11.25	8600
1995-09-11	11.44	11.44	11.44	11.44	667
1995-09-12	11.63	11.63	11.25	11.25	5667
1995-09-13	11.25	11.63	11.25	11.63	2533
1995-09-14	11.25	11.25	10.88	11.25	2500
1995-09-15	11.44	11.44	11.44	11.44	33
1995-09-19	11.25	11.25	11.25	11.25	1333
1995-09-21	11.25	11.25	11.25	11.25	833
1995-09-22	11.25	11.25	11.25	11.25	833
1995-09-27	11.44	11.44	11.25	11.25	133
1995-09-28	11.25	11.25	11.06	11.06	1000
1995-09-29	10.88	10.88	10.88	10.88	333
1995-10-02	10.88	10.88	10.88	10.88	167
1995-10-03	11.25	11.25	10.88	10.88	1000
1995-10-05	10.50	10.50	10.31	10.31	1867
1995-10-06	10.31	10.31	10.31	10.31	167
1995-10-09	10.31	10.88	10.31	10.88	533
1995-10-10	10.69	10.69	10.69	10.69	67
1995-10-11	11.06	11.06	11.06	11.06	733
1995-10-12	10.88	10.88	10.88	10.88	500
1995-10-13	10.88	10.88	10.88	10.88	333
1995-10-16	11.06	11.06	10.88	10.88	300
1995-10-17	11.06	11.06	11.06	11.06	1333
1995-10-19	11.06	11.06	10.88	10.88	400
1995-10-20	11.06	11.06	11.06	11.06	100
1995-10-23	10.88	11.25	10.88	11.25	333
1995-10-24	11.25	11.25	11.25	11.25	567
1995-10-25	11.06	11.06	11.06	11.06	333
1995-10-26	11.06	11.06	11.06	11.06	433
1995-10-27	11.06	11.06	11.06	11.06	67
1995-10-30	11.06	11.06	10.88	10.88	1200
1995-10-31	10.88	10.88	10.50	10.69	967
1995-11-01	10.88	10.88	10.88	10.88	33
1995-11-03	10.69	10.69	10.69	10.69	567
1995-11-06	10.69	10.69	10.69	10.69	133
1995-11-07	10.50	10.50	10.50	10.50	167
1995-11-08	10.31	10.50	10.31	10.50	2500
1995-11-13	10.31	10.50	10.31	10.31	2667
1995-11-15	10.31	10.31	10.31	10.31	167
1995-11-17	10.31	10.31	10.31	10.31	500
1995-11-20	10.69	10.69	10.69	10.69	1000
1995-11-21	10.50	10.50	10.50	10.50	500
1995-11-22	10.50	10.50	10.50	10.50	100
1995-11-27	10.31	10.31	10.31	10.31	333
1995-11-30	10.31	10.31	10.31	10.31	267
1995-12-04	10.31	10.31	10.31	10.31	300
1995-12-06	10.31	10.31	10.31	10.31	167
1995-12-08	10.31	10.31	10.31	10.31	333
1995-12-11	10.31	10.31	10.31	10.31	767
1995-12-12	10.50	10.50	10.50	10.50	333
1995-12-13	10.13	10.13	10.13	10.13	933
1995-12-14	10.50	10.50	10.50	10.50	667
1995-12-18	10.31	10.31	10.31	10.31	233
1995-12-19	10.31	10.31	10.31	10.31	233
1995-12-22	10.31	10.31	10.31	10.31	667
1995-12-26	10.31	10.31	10.31	10.31	400
1995-12-27	10.31	10.31	10.31	10.31	33
1995-12-29	10.50	10.69	10.50	10.69	3000
1996-01-02	10.88	10.88	10.69	10.69	1733
1996-01-03	10.88	11.06	10.69	10.69	1000
1996-01-05	10.50	10.50	10.50	10.50	333
1996-01-09	10.50	10.88	10.50	10.88	2367
1996-01-10	10.50	10.69	10.50	10.50	4500
1996-01-15	10.50	10.50	10.50	10.50	67
1996-01-16	10.69	10.69	10.69	10.69	200
1996-01-17	10.50	10.88	10.50	10.88	1000
1996-01-18	11.06	12.00	11.06	12.00	9333
1996-01-19	12.38	12.38	12.00	12.00	4000
1996-01-22	12.00	12.00	11.63	11.63	2067
1996-01-23	11.44	11.44	11.06	11.06	2000
1996-01-24	11.25	11.25	11.25	11.25	133
1996-01-25	11.06	11.06	10.88	10.88	733
1996-01-26	11.25	11.25	11.25	11.25	167
1996-01-30	11.06	11.44	11.06	11.25	1933
1996-02-01	11.25	12.00	11.25	12.00	2333
1996-02-05	12.38	12.56	12.19	12.56	500
1996-02-06	12.38	12.38	12.38	12.38	100
1996-02-07	12.56	12.56	12.38	12.38	1167
1996-02-08	12.38	12.38	12.38	12.38	1300
1996-02-09	12.38	12.38	12.38	12.38	167
1996-02-12	12.38	12.38	12.38	12.38	133
1996-02-13	12.38	12.56	12.19	12.38	933
1996-02-16	12.56	12.56	12.56	12.56	333
1996-02-20	12.94	13.13	12.94	13.13	533
1996-02-21	12.94	12.94	12.94	12.94	333
1996-02-22	12.94	13.13	12.94	13.13	900
1996-02-23	12.94	12.94	12.94	12.94	100
1996-02-26	12.94	13.31	12.94	13.31	500
1996-02-27	13.50	13.50	13.31	13.31	267
1996-02-28	13.31	13.31	13.31	13.31	333
1996-02-29	13.50	13.50	13.13	13.31	633
1996-03-04	13.31	13.50	13.31	13.50	433
1996-03-06	13.31	13.31	13.31	13.31	233
1996-03-07	13.31	13.31	13.31	13.31	67
1996-03-12	13.31	13.31	13.31	13.31	300
1996-03-14	13.31	13.31	13.31	13.31	333
1996-03-15	13.31	13.31	13.13	13.13	933
1996-03-18	12.75	12.75	12.75	12.75	333
1996-03-19	12.56	12.56	12.38	12.38	667
1996-03-20	12.19	12.19	12.19	12.19	333
1996-03-21	12.19	12.19	12.19	12.19	67
1996-03-22	12.56	13.13	12.56	13.13	1133
1996-03-25	13.31	13.31	13.31	13.31	667
1996-03-26	13.50	13.50	13.50	13.50	1000
1996-03-27	13.31	14.63	13.31	14.25	12833
1996-03-28	14.25	16.50	14.25	16.31	15867
1996-03-29	16.31	16.31	15.94	15.94	5667
1996-04-01	15.56	15.94	15.38	15.94	2900
1996-04-02	16.13	18.00	16.13	17.81	44600
1996-04-03	17.81	18.94	17.81	18.56	11200
1996-04-04	18.75	19.13	17.63	19.13	15200
1996-04-08	18.94	20.06	18.94	20.06	4233
1996-04-09	20.25	22.13	20.25	21.38	14967
1996-04-10	21.75	22.31	21.75	22.13	5800
1996-04-11	21.75	21.75	19.88	20.81	8233
1996-04-12	21.00	21.00	19.88	20.25	5467
1996-04-15	19.50	20.06	19.50	19.69	1700
1996-04-16	19.50	19.69	19.50	19.69	2333
1996-04-17	19.69	19.69	19.13	19.31	1200
1996-04-18	19.31	19.88	19.31	19.50	5067
1996-04-19	19.31	19.50	19.31	19.50	1033
1996-04-22	19.50	19.50	19.31	19.50	2100
1996-04-23	19.31	19.31	19.31	19.31	400
1996-04-24	19.31	19.50	19.31	19.50	267
1996-04-25	19.31	19.31	19.31	19.31	33
1996-04-26	19.50	19.69	19.31	19.69	733
1996-04-29	19.50	19.50	19.31	19.31	367
1996-04-30	19.13	19.50	19.13	19.13	1333
1996-05-01	18.94	18.94	18.94	18.94	1233
1996-05-02	18.75	19.13	18.75	18.94	767
1996-05-03	19.13	19.13	18.75	18.75	433
1996-05-06	19.13	19.13	19.13	19.13	33
1996-05-07	18.75	18.75	18.75	18.75	333
1996-05-08	18.56	18.94	18.56	18.94	133
1996-05-09	18.75	18.75	18.75	18.75	133
1996-05-10	18.75	18.75	18.75	18.75	167
1996-05-13	18.75	18.75	18.19	18.19	1167
1996-05-14	18.19	18.19	18.19	18.19	333
1996-05-15	18.19	18.56	18.19	18.38	2067
1996-05-16	18.56	18.56	18.38	18.38	1733
1996-05-17	18.56	18.56	18.38	18.38	767
1996-05-20	18.56	18.56	18.38	18.38	1033
1996-05-21	18.19	18.19	18.19	18.19	167
1996-05-22	18.19	18.19	18.19	18.19	100
1996-05-23	18.00	18.00	17.25	17.25	4967
1996-05-24	16.50	16.50	16.50	16.50	3367
1996-05-28	16.50	16.88	16.50	16.88	3667
1996-05-30	16.69	16.69	16.50	16.50	2067
1996-05-31	16.50	16.88	16.50	16.88	467
1996-06-04	16.69	17.25	16.69	17.06	367
1996-06-05	16.88	16.88	16.88	16.88	667
1996-06-06	16.50	16.88	16.50	16.69	1500
1996-06-07	16.50	16.50	16.50	16.50	1333
1996-06-10	16.50	16.50	16.50	16.50	6833
1996-06-11	16.50	16.50	16.13	16.13	2000
1996-06-13	16.50	16.88	16.50	16.50	3800
1996-06-18	16.50	16.50	16.50	16.50	4667
1996-06-19	16.50	16.50	16.50	16.50	167
1996-06-20	16.50	16.50	16.50	16.50	2333
1996-06-21	16.50	16.50	16.50	16.50	400
1996-06-24	16.88	16.88	16.69	16.69	500
1996-06-25	16.69	16.69	16.50	16.50	4000
1996-06-26	16.50	16.50	16.50	16.50	1167
1996-06-27	16.31	16.50	16.31	16.50	3233
1996-06-28	16.50	16.88	16.50	16.88	5033
1996-07-01	17.25	17.63	17.25	17.25	4300
1996-07-02	17.25	17.25	17.25	17.25	200
1996-07-03	17.25	17.25	17.25	17.25	167
1996-07-08	17.25	17.25	17.25	17.25	500
1996-07-10	17.63	17.63	17.63	17.63	200
1996-07-11	17.44	17.44	17.25	17.44	400
1996-07-12	17.81	17.81	17.63	17.63	400
1996-07-15	17.63	17.63	17.44	17.44	1333
1996-07-17	17.44	17.44	17.44	17.44	333
1996-07-18	17.44	17.44	17.44	17.44	700
1996-07-22	17.44	17.44	17.44	17.44	333
1996-07-23	17.44	17.44	17.44	17.44	33
1996-07-25	17.63	17.63	17.25	17.25	367
1996-07-26	17.06	17.06	16.88	17.06	1500
1996-07-29	17.44	17.44	17.06	17.06	700
1996-07-30	17.25	17.25	17.06	17.06	600
1996-07-31	16.88	17.44	16.88	17.25	800
1996-08-01	17.63	17.63	17.25	17.25	267
1996-08-02	17.25	17.81	17.25	17.81	1767
1996-08-05	17.63	17.81	17.63	17.81	500
1996-08-06	17.81	18.00	17.81	18.00	667
1996-08-07	18.00	18.00	18.00	18.00	133
1996-08-08	18.00	18.00	18.00	18.00	1000
1996-08-12	17.63	17.63	17.63	17.63	67
1996-08-13	17.25	17.25	17.06	17.06	233
1996-08-14	17.06	17.06	17.06	17.06	167
1996-08-15	17.06	17.06	17.06	17.06	67
1996-08-16	17.06	17.06	17.06	17.06	333
1996-08-19	17.06	17.44	17.06	17.44	200
1996-08-20	17.25	17.25	17.06	17.06	1300
1996-08-21	17.06	17.81	17.06	17.81	767
1996-08-22	17.81	18.00	17.81	18.00	1333
1996-08-26	18.00	18.00	18.00	18.00	3333
1996-08-27	18.00	18.38	18.00	18.38	3333
1996-08-28	18.75	18.75	18.38	18.38	500
1996-08-29	18.38	18.38	18.38	18.38	267
1996-08-30	18.19	18.19	18.19	18.19	500
1996-09-03	18.19	18.19	18.19	18.19	100
1996-09-04	18.00	18.00	18.00	18.00	6667
1996-09-05	18.00	18.00	18.00	18.00	4400
1996-09-06	18.38	18.38	18.38	18.38	100
1996-09-09	18.38	18.38	18.00	18.38	1400
1996-09-10	18.19	18.19	18.00	18.00	5067
1996-09-12	17.81	17.81	17.81	17.81	533
1996-09-13	18.00	18.00	17.81	18.00	700
1996-09-16	17.63	17.63	17.63	17.63	2000
1996-09-17	17.63	17.63	17.25	17.63	600
1996-09-19	17.63	17.63	17.63	17.63	400
1996-09-20	17.63	17.63	17.63	17.63	167
1996-09-23	17.63	17.63	17.63	17.63	667
1996-09-26	17.63	18.00	17.63	18.00	1633
1996-09-27	18.00	18.00	17.81	17.81	1567
1996-09-30	18.19	18.19	18.00	18.00	267
1996-10-01	17.81	17.81	17.81	17.81	667
1996-10-03	17.44	17.44	16.88	16.88	1167
1996-10-04	16.88	16.88	16.88	16.88	400
1996-10-09	16.88	17.63	16.88	17.63	2333
1996-10-10	17.25	17.25	17.25	17.25	1667
1996-10-11	17.25	17.81	17.25	17.81	600
1996-10-14	17.63	17.63	17.44	17.44	667
1996-10-15	17.81	17.81	17.63	17.63	433
1996-10-17	17.81	17.81	17.44	17.44	1000
1996-10-18	17.44	17.44	17.25	17.25	533
1996-10-21	16.88	17.06	16.69	17.06	1600
1996-10-22	16.88	16.88	16.69	16.88	700
1996-10-23	16.50	16.50	16.13	16.13	1033
1996-10-24	15.94	15.94	15.94	15.94	333
1996-10-25	15.75	15.75	15.75	15.75	333
1996-10-28	15.38	15.38	15.19	15.19	700
1996-10-29	15.00	15.00	15.00	15.00	1167
1996-10-30	15.00	15.00	15.00	15.00	667
1996-10-31	15.00	15.00	15.00	15.00	833
1996-11-01	15.00	15.00	15.00	15.00	2700
1996-11-04	15.38	16.50	15.38	16.50	7800
1996-11-05	16.50	16.88	16.50	16.50	5067
1996-11-06	16.50	16.50	16.50	16.50	3333
1996-11-07	16.50	17.25	16.50	16.88	4733
1996-11-08	17.25	17.81	17.25	17.81	1900
1996-11-11	17.81	17.81	17.81	17.81	333
1996-11-12	17.63	17.63	17.63	17.63	333
1996-11-13	17.81	17.81	17.44	17.63	1400
1996-11-14	17.63	17.63	17.63	17.63	467
1996-11-15	17.25	17.44	17.25	17.44	4000
1996-11-18	17.25	17.44	17.25	17.25	5033
1996-11-20	16.88	17.25	16.88	16.88	2367
1996-11-21	17.06	17.63	17.06	17.63	8100
1996-11-22	17.63	17.63	17.44	17.63	2533
1996-11-25	17.63	18.00	17.63	18.00	10667
1996-11-26	17.25	17.75	17.25	17.63	711300
1996-11-27	17.50	17.63	17.38	17.63	91800
1996-11-29	17.63	17.75	17.50	17.75	21400
1996-12-02	17.75	17.88	17.63	17.75	63600
1996-12-03	17.88	18.13	17.88	17.88	158300
1996-12-04	17.88	17.88	17.50	17.63	68600
1996-12-05	17.63	17.75	17.13	17.63	62500
1996-12-06	17.63	18.00	17.25	17.88	44600
1996-12-09	18.25	18.75	18.00	18.38	146800
1996-12-10	18.38	18.75	18.25	18.50	69800
1996-12-11	18.00	18.38	17.63	18.38	119000
1996-12-12	18.13	18.50	18.13	18.25	81000
1996-12-13	18.25	18.63	18.25	18.63	28600
1996-12-16	18.63	19.00	18.63	18.75	24900
1996-12-17	18.75	18.75	18.50	18.63	17200
1996-12-18	18.75	19.13	18.63	19.13	13600
1996-12-19	19.00	19.25	18.88	19.25	27300
1996-12-20	19.38	19.38	18.75	18.75	34400
1996-12-23	18.88	19.13	18.88	18.88	39900
1996-12-24	19.00	19.63	19.00	19.00	47900
1996-12-26	19.00	19.25	18.88	19.25	26700
1996-12-27	19.25	19.50	19.00	19.38	18400
1996-12-30	19.50	19.88	19.50	19.75	14300
1996-12-31	19.75	19.75	19.38	19.50	39300
1997-01-02	19.38	19.50	19.00	19.38	41200
1997-01-03	19.50	19.75	19.38	19.50	54400
1997-01-06	19.63	19.75	19.50	19.63	16600
1997-01-07	19.63	19.88	19.63	19.69	137300
1997-01-08	19.88	20.00	19.75	19.88	47100
1997-01-09	20.00	20.13	19.88	20.00	66200
1997-01-10	20.00	20.00	19.75	20.00	43200
1997-01-13	20.00	20.00	19.88	19.88	54700
1997-01-14	20.00	20.13	19.88	20.00	83800
1997-01-15	20.13	20.25	20.00	20.13	46700
1997-01-16	20.25	20.75	20.25	20.75	33300
1997-01-17	21.00	21.13	20.75	20.75	54000
1997-01-20	20.63	20.88	20.63	20.88	53000
1997-01-21	21.00	21.00	20.63	20.63	38400
1997-01-22	20.75	20.88	20.63	20.75	19800
1997-01-23	20.75	21.00	20.63	20.63	18600
1997-01-24	20.63	20.63	20.50	20.50	16700
1997-01-27	20.38	20.63	20.38	20.38	53300
1997-01-28	20.38	20.75	20.25	20.38	48300
1997-01-29	20.63	20.63	20.38	20.38	11000
1997-01-30	20.38	20.63	20.38	20.50	13500
1997-01-31	20.63	21.00	20.63	20.75	53800
1997-02-03	20.63	20.88	20.50	20.50	20000
1997-02-04	20.25	20.88	20.13	20.88	54400
1997-02-05	20.75	21.00	20.63	20.63	20800
1997-02-06	20.63	20.63	20.50	20.50	13300
1997-02-07	20.38	20.63	20.38	20.63	8300
1997-02-10	20.50	20.88	20.50	20.88	12900
1997-02-11	21.00	21.13	20.88	20.88	39800
1997-02-12	20.75	21.13	20.75	21.00	35600
1997-02-13	21.25	21.25	21.13	21.13	19100
1997-02-14	21.13	21.38	21.13	21.38	34500
1997-02-18	21.50	21.50	21.25	21.50	24000
1997-02-19	21.50	22.13	21.50	22.00	10100
1997-02-20	21.63	21.88	21.50	21.50	64000
1997-02-21	21.75	21.75	21.50	21.50	76100
1997-02-24	21.38	21.38	20.75	20.75	40800
1997-02-25	20.88	20.88	20.38	20.38	22700
1997-02-26	20.13	20.75	20.13	20.75	15400
1997-02-27	20.63	20.75	20.63	20.63	366800
1997-02-28	20.63	20.75	20.50	20.63	173500
1997-03-03	20.63	20.63	20.50	20.63	51600
1997-03-04	20.63	21.13	20.63	20.63	94100
1997-03-05	20.88	21.00	20.75	20.75	29100
1997-03-06	20.75	21.25	20.75	21.00	58400
1997-03-07	21.13	21.25	21.00	21.25	26400
1997-03-10	21.25	21.25	20.88	20.88	94900
1997-03-11	21.00	21.38	20.88	21.25	92900
1997-03-12	21.38	21.50	21.13	21.38	72000
1997-03-13	21.25	21.63	21.13	21.25	79400
1997-03-14	21.63	21.63	21.00	21.13	117800
1997-03-17	21.38	21.50	21.13	21.13	97100
1997-03-18	21.13	21.25	21.00	21.13	73600
1997-03-19	21.00	21.00	20.75	20.88	39600
1997-03-20	20.75	20.75	20.50	20.63	43200
1997-03-21	20.75	20.75	20.38	20.50	8500
1997-03-24	20.50	20.50	20.13	20.25	8700
1997-03-25	20.13	20.50	20.13	20.50	39000
1997-03-26	20.25	20.50	20.13	20.38	35500
1997-03-27	20.50	20.50	20.13	20.38	32400
1997-03-31	20.25	20.25	20.00	20.25	58100
1997-04-01	20.00	20.50	19.88	19.88	47800
1997-04-02	19.75	20.00	19.50	19.50	74700
1997-04-03	19.63	19.75	19.50	19.63	17200
1997-04-04	19.75	19.75	19.63	19.75	5600
1997-04-07	19.50	19.75	19.38	19.63	8900
1997-04-08	19.88	20.13	19.75	20.00	6200
1997-04-09	20.25	20.50	20.13	20.38	54400
1997-04-10	20.38	20.38	20.13	20.25	23500
1997-04-11	20.00	20.00	19.63	19.63	31300
1997-04-14	19.63	19.63	19.38	19.50	8900
1997-04-15	19.38	20.00	19.25	20.00	35100
1997-04-16	19.88	20.00	19.75	19.75	37100
1997-04-17	19.75	19.75	19.63	19.63	4900
1997-04-18	19.63	20.00	19.38	19.88	45800
1997-04-21	20.00	20.00	19.63	19.75	4600
1997-04-22	19.75	19.75	19.50	19.63	4500
1997-04-23	19.63	19.75	19.50	19.50	5000
1997-04-24	19.63	19.75	19.50	19.75	15100
1997-04-25	19.63	19.75	19.63	19.63	6100
1997-04-28	19.63	19.75	19.13	19.25	16700
1997-04-29	19.38	19.38	18.88	18.88	46800
1997-04-30	19.00	19.00	18.88	18.88	22100
1997-05-01	19.00	19.00	18.63	18.63	21300
1997-05-02	18.75	18.75	18.13	18.38	258300
1997-05-05	18.50	18.50	18.25	18.50	50200
1997-05-06	18.50	18.75	18.25	18.50	200000
1997-05-07	18.63	18.63	18.38	18.50	24000
1997-05-08	18.50	19.13	18.50	18.88	81000
1997-05-09	19.13	19.38	19.00	19.25	74600
1997-05-12	19.38	19.63	19.13	19.38	40600
1997-05-13	19.50	19.63	19.25	19.63	83500
1997-05-14	19.63	19.75	19.50	19.75	18700
1997-05-15	19.88	20.25	19.75	20.00	21400
1997-05-16	20.00	20.00	19.63	19.88	33400
1997-05-19	19.88	20.13	19.75	20.13	164900
1997-05-20	20.13	20.25	19.88	20.13	22900
1997-05-21	20.13	20.25	20.00	20.00	69100
1997-05-22	20.00	20.00	19.88	19.88	7900
1997-05-23	20.00	20.25	20.00	20.13	13900
1997-05-27	20.13	20.25	20.00	20.25	13200
1997-05-28	20.25	20.38	20.00	20.25	34000
1997-05-29	20.25	20.25	20.00	20.13	47200
1997-05-30	20.00	20.25	20.00	20.00	17000
1997-06-02	20.25	20.25	19.75	20.13	380700
1997-06-03	20.00	20.25	20.00	20.13	27600
1997-06-04	20.25	20.38	20.19	20.38	37000
1997-06-05	20.25	20.38	20.25	20.31	42800
1997-06-06	20.38	20.50	20.38	20.50	86000
1997-06-09	20.50	20.50	20.25	20.38	42000
1997-06-10	20.38	20.38	20.38	20.38	17600
1997-06-11	20.38	20.38	20.25	20.38	40500
1997-06-12	20.38	20.50	20.25	20.25	35100
1997-06-13	20.38	20.38	20.25	20.25	35300
1997-06-16	20.38	20.50	20.13	20.38	28500
1997-06-17	20.50	20.63	20.38	20.50	25700
1997-06-18	20.38	20.63	20.38	20.63	28000
1997-06-19	20.56	20.75	20.50	20.50	53700
1997-06-20	20.50	20.63	20.50	20.50	31600
1997-06-23	20.50	20.75	20.50	20.75	28700
1997-06-24	20.63	20.75	20.50	20.50	17300
1997-06-25	20.50	20.63	20.50	20.50	36800
1997-06-26	20.25	20.38	20.00	20.25	21000
1997-06-27	20.25	20.50	20.13	20.50	21400
1997-06-30	20.38	20.50	20.00	20.25	19200
1997-07-01	20.13	20.50	20.00	20.50	17500
1997-07-02	20.50	20.50	20.25	20.25	13200
1997-07-03	20.50	20.50	20.25	20.50	8700
1997-07-07	20.38	20.50	20.38	20.50	53100
1997-07-08	20.50	20.63	20.50	20.50	11700
1997-07-09	20.50	20.63	20.25	20.38	42300
1997-07-10	20.38	20.50	20.25	20.50	15000
1997-07-11	20.50	20.50	20.38	20.50	24000
1997-07-14	20.38	20.50	20.13	20.25	36800
1997-07-15	20.13	20.38	20.13	20.38	15900
1997-07-16	20.50	20.63	20.25	20.63	34500
1997-07-17	20.50	20.75	20.50	20.69	28300
1997-07-18	20.69	20.94	20.69	20.75	35900
1997-07-21	20.81	20.81	20.69	20.81	29900
1997-07-22	20.88	20.88	20.69	20.88	12100
1997-07-23	21.00	21.25	20.88	21.25	2106200
1997-07-24	21.25	21.38	21.13	21.31	362300
1997-07-25	21.25	21.63	21.25	21.56	180400
1997-07-28	21.38	21.63	21.38	21.50	180800
1997-07-29	21.50	21.56	21.31	21.50	183000
1997-07-30	21.50	22.00	21.50	21.81	123400
1997-07-31	21.81	22.38	21.75	22.38	167900
1997-08-01	22.13	22.13	21.88	22.00	89900
1997-08-04	21.88	22.25	21.75	22.00	92100
1997-08-05	21.75	22.19	21.75	22.13	120200
1997-08-06	22.00	22.38	21.75	21.75	240400
1997-08-07	22.13	22.75	22.00	22.13	493800
1997-08-08	21.13	22.50	21.13	21.44	309000
1997-08-11	21.44	22.38	21.38	21.50	165100
1997-08-12	21.63	22.13	21.56	21.56	144700
1997-08-13	21.81	21.88	21.25	21.63	85800
1997-08-14	21.38	22.25	21.38	21.63	101100
1997-08-15	21.69	21.69	21.38	21.38	41700
1997-08-18	21.31	21.69	21.25	21.50	84900
1997-08-19	21.75	22.00	21.56	21.75	67200
1997-08-20	21.94	22.00	21.63	21.81	65400
1997-08-21	21.69	22.00	21.56	21.75	73200
1997-08-22	21.44	21.75	21.44	21.50	170600
1997-08-25	21.31	21.44	21.06	21.25	71100
1997-08-26	21.31	21.31	21.00	21.00	44700
1997-08-27	21.00	21.19	21.00	21.00	108600
1997-08-28	20.94	21.25	20.88	21.13	54700
1997-08-29	21.00	21.50	20.88	21.38	83600
1997-09-02	21.25	21.75	21.00	21.75	35400
1997-09-03	21.63	22.00	21.63	21.94	96400
1997-09-04	21.81	21.94	21.75	21.88	130300
1997-09-05	21.75	21.75	21.50	21.56	134800
1997-09-08	21.63	21.88	21.50	21.81	70000
1997-09-09	21.94	21.94	21.81	21.88	89300
1997-09-10	21.94	22.19	21.75	22.06	245100
1997-09-11	22.19	22.38	22.06	22.25	104400
1997-09-12	22.31	23.13	22.13	22.75	122700
1997-09-15	22.69	23.06	22.38	22.81	123700
1997-09-16	22.75	23.13	22.75	23.00	122800
1997-09-17	22.88	23.25	22.75	22.81	84000
1997-09-18	22.94	23.00	22.81	22.81	66600
1997-09-19	22.88	23.00	22.50	22.75	59700
1997-09-22	23.13	23.13	22.75	23.06	69600
1997-09-23	22.94	23.25	22.75	22.88	138600
1997-09-24	23.00	23.13	22.75	23.06	46100
1997-09-25	23.19	23.25	22.75	23.13	63800
1997-09-26	23.25	23.50	23.13	23.25	31500
1997-09-29	23.38	23.88	23.13	23.75	154200
1997-09-30	23.81	24.25	23.75	23.94	175400
1997-10-01	23.88	23.88	23.13	23.50	90900
1997-10-02	23.38	24.19	23.38	24.06	101600
1997-10-03	24.19	24.19	23.88	24.06	66700
1997-10-06	24.13	24.19	23.88	24.19	48600
1997-10-07	24.19	24.25	24.00	24.06	101900
1997-10-08	24.13	24.19	23.63	23.75	81100
1997-10-09	23.88	24.25	23.75	24.19	39300
1997-10-10	24.19	24.19	23.81	24.00	46100
1997-10-13	23.88	24.19	23.75	24.06	373800
1997-10-14	24.19	24.50	24.06	24.13	72000
1997-10-15	24.00	24.50	24.00	24.25	73700
1997-10-16	24.25	24.50	23.88	24.00	191900
1997-10-17	24.06	24.50	23.88	24.50	204100
1997-10-20	24.38	24.63	24.00	24.06	111300
1997-10-21	24.19	24.50	24.13	24.31	110600
1997-10-22	24.13	25.25	24.00	24.94	135900
1997-10-23	24.81	24.88	24.63	24.81	30300
1997-10-24	24.88	25.25	24.75	24.88	45000
1997-10-27	24.75	24.75	23.88	23.88	150000
1997-10-28	23.81	23.81	23.44	23.44	187700
1997-10-29	23.56	23.63	23.19	23.25	197900
1997-10-30	23.19	23.56	23.13	23.13	80800
1997-10-31	23.25	23.50	23.19	23.44	176200
1997-11-03	23.69	23.75	23.50	23.56	57600
1997-11-04	23.31	23.38	23.00	23.06	45600
1997-11-05	23.06	23.56	23.06	23.38	50200
1997-11-06	23.38	23.75	23.31	23.63	29900
1997-11-07	23.69	23.75	23.44	23.75	32900
1997-11-10	23.50	23.88	23.44	23.75	48100
1997-11-11	23.81	23.81	23.56	23.63	96700
1997-11-12	23.63	23.75	23.13	23.13	60100
1997-11-13	23.00	23.25	22.75	22.88	89000
1997-11-14	22.94	23.69	22.94	23.69	69400
1997-11-17	23.63	23.81	23.38	23.56	33500
1997-11-18	23.44	24.19	23.44	24.06	78700
1997-11-19	24.06	25.00	24.00	24.38	61100
1997-11-20	24.50	24.75	24.13	24.13	36800
1997-11-21	24.25	24.50	24.25	24.25	130100
1997-11-24	23.63	24.00	23.63	23.75	71200
1997-11-25	24.00	24.13	23.88	24.00	54800
1997-11-26	24.00	24.13	23.88	24.00	70500
1997-11-28	24.13	24.38	24.13	24.19	6100
1997-12-01	24.25	25.19	24.25	24.81	43000
1997-12-02	24.81	25.00	24.69	24.75	49000
1997-12-03	24.88	24.94	24.25	24.31	22100
1997-12-04	24.38	24.50	24.31	24.31	51500
1997-12-05	24.25	24.44	24.06	24.38	50100
1997-12-08	24.44	25.13	24.31	24.31	102400
1997-12-09	24.25	25.00	24.19	24.75	38800
1997-12-10	24.75	24.94	24.69	24.75	77500
1997-12-11	24.25	24.44	24.19	24.25	43100
1997-12-12	24.31	24.44	24.19	24.25	17500
1997-12-15	24.50	24.88	24.50	24.63	61900
1997-12-16	24.63	24.88	24.50	24.63	40000
1997-12-17	24.81	25.00	24.75	24.81	55100
1997-12-18	24.81	24.94	24.63	24.63	35200
1997-12-19	24.81	24.94	24.63	24.75	71600
1997-12-22	24.75	24.75	24.31	24.50	16600
1997-12-23	24.56	24.56	24.38	24.44	37000
1997-12-24	24.50	24.50	24.25	24.38	62200
1997-12-26	24.50	24.50	24.44	24.44	5600
1997-12-29	24.63	24.75	24.50	24.63	67800
1997-12-30	24.63	25.06	24.63	25.00	58800
1997-12-31	25.00	25.44	24.75	25.13	94100
1998-01-02	25.25	25.38	25.06	25.25	16900
1998-01-05	25.44	25.63	25.25	25.31	71100
1998-01-06	25.44	25.75	25.25	25.63	100000
1998-01-07	25.75	27.38	25.63	26.38	259200
1998-01-08	26.19	26.25	25.81	25.81	29100
1998-01-09	25.75	25.75	24.56	24.94	118600
1998-01-12	25.00	25.19	24.31	24.50	84800
1998-01-13	24.44	24.56	24.25	24.44	56500
1998-01-14	24.44	24.44	24.13	24.13	59200
1998-01-15	24.13	24.25	24.13	24.25	73000
1998-01-16	24.25	24.44	24.13	24.31	45700
1998-01-20	24.38	24.44	24.31	24.44	45400
1998-01-21	24.44	25.31	24.19	24.19	37400
1998-01-22	24.31	24.56	24.00	24.50	84700
1998-01-23	24.56	24.75	24.25	24.25	37000
1998-01-26	24.13	24.13	24.00	24.06	48500
1998-01-27	24.06	24.06	23.63	23.63	55700
1998-01-28	23.69	24.00	23.63	23.69	104300
1998-01-29	23.75	24.25	23.75	24.25	40300
1998-01-30	24.13	24.19	24.00	24.00	2126400
1998-02-02	24.00	24.13	24.00	24.00	341100
1998-02-03	24.00	24.13	24.00	24.00	295200
1998-02-04	24.00	24.06	24.00	24.00	260700
1998-02-05	24.00	24.13	24.00	24.06	336400
1998-02-06	24.00	24.13	24.00	24.13	189100
1998-02-09	24.38	24.44	24.00	24.00	258300
1998-02-10	24.00	24.13	24.00	24.00	143800
1998-02-11	24.06	24.13	24.00	24.00	142000
1998-02-12	24.00	24.06	24.00	24.00	149900
1998-02-13	24.00	24.06	24.00	24.00	373300
1998-02-17	24.00	24.06	24.00	24.00	237100
1998-02-18	24.06	24.06	23.75	23.88	249500
1998-02-19	23.81	23.94	23.75	23.75	168700
1998-02-20	23.81	23.94	23.81	23.94	108400
1998-02-23	23.88	24.00	23.81	23.81	104700
1998-02-24	23.94	23.94	23.81	23.81	56800
1998-02-25	23.81	23.88	23.75	23.81	87400
1998-02-26	23.81	23.81	23.75	23.75	170900
1998-02-27	23.75	23.81	23.50	23.63	72700
1998-03-02	23.56	23.94	23.56	23.94	109200
1998-03-03	23.81	24.13	23.81	23.88	239300
1998-03-04	24.00	24.00	23.75	23.81	257000
1998-03-05	23.81	23.94	23.75	23.81	65300
1998-03-06	23.75	24.06	23.75	23.94	95300
1998-03-09	23.88	24.06	23.75	24.00	119400
1998-03-10	23.94	24.13	23.88	24.00	98600
1998-03-11	24.06	24.19	23.94	24.00	88000
1998-03-12	24.13	24.13	23.94	23.94	67300
1998-03-13	24.00	24.13	23.25	23.44	167900
1998-03-16	23.38	23.50	22.81	23.06	133200
1998-03-17	22.88	23.94	22.88	23.69	127100
1998-03-18	23.69	23.75	23.44	23.56	106300
1998-03-19	23.56	23.69	23.00	23.06	81100
1998-03-20	23.25	23.44	23.13	23.25	130400
1998-03-23	23.31	23.75	23.31	23.50	62800
1998-03-24	23.31	23.75	23.31	23.69	128300
1998-03-25	23.38	23.44	22.94	23.13	82000
1998-03-26	23.19	23.63	23.13	23.50	201600
1998-03-27	23.50	23.63	23.31	23.44	47100
1998-03-30	23.38	23.75	23.31	23.63	102900
1998-03-31	23.63	23.81	23.50	23.81	73200
1998-04-01	23.88	24.00	23.69	23.75	131200
1998-04-02	23.75	24.06	23.75	23.94	307200
1998-04-03	23.94	24.06	23.88	24.00	137500
1998-04-06	24.00	24.25	24.00	24.06	171500
1998-04-07	24.00	24.38	23.88	24.19	201900
1998-04-08	24.38	24.44	24.31	24.31	215700
1998-04-09	24.38	24.44	24.19	24.25	69600
1998-04-13	24.31	24.38	23.75	23.81	137200
1998-04-14	23.81	24.13	23.81	23.88	184700
1998-04-15	23.94	24.06	23.88	24.00	83100
1998-04-16	24.06	24.25	24.00	24.00	111900
1998-04-17	24.00	24.19	24.00	24.19	101400
1998-04-20	24.19	24.19	23.25	23.44	75300
1998-04-21	23.44	23.81	23.44	23.63	94200
1998-04-22	23.50	23.75	23.50	23.63	69600
1998-04-23	23.63	23.63	23.00	23.31	60100
1998-04-24	23.31	23.50	23.31	23.50	52400
1998-04-27	23.50	23.50	22.50	23.00	117600
1998-04-28	23.00	23.00	22.50	22.50	108000
1998-04-29	22.56	22.63	22.31	22.38	196000
1998-04-30	22.38	22.88	22.38	22.88	549900
1998-05-01	22.75	23.94	22.75	23.63	246200
1998-05-04	23.75	23.75	23.19	23.75	117700
1998-05-05	23.63	23.88	23.63	23.69	59000
1998-05-06	23.69	24.00	23.69	23.81	109900
1998-05-07	23.75	24.00	23.63	23.63	111000
1998-05-08	23.75	23.75	23.38	23.50	56700
1998-05-11	23.50	23.63	23.19	23.19	42600
1998-05-12	23.19	23.38	23.19	23.19	78200
1998-05-13	23.25	23.50	23.25	23.38	345100
1998-05-14	23.38	23.50	23.31	23.38	190900
1998-05-15	23.38	23.63	23.38	23.44	76900
1998-05-18	23.50	23.63	23.19	23.50	59100
1998-05-19	23.50	23.50	22.88	23.00	156300
1998-05-20	22.81	22.94	22.25	22.44	119000
1998-05-21	22.50	22.63	22.25	22.25	98300
1998-05-22	22.31	22.50	22.25	22.38	53800
1998-05-26	22.38	22.38	21.44	21.63	365800
1998-05-27	21.38	21.38	21.00	21.31	723300
1998-05-28	22.00	22.75	22.00	22.63	250100
1998-05-29	22.88	23.44	22.88	23.19	152500
1998-06-01	23.19	23.19	23.00	23.00	86800
1998-06-02	23.00	23.25	23.00	23.00	47600
1998-06-03	22.94	23.13	22.63	22.69	56300
1998-06-04	22.88	22.94	22.50	22.69	74500
1998-06-05	22.88	22.94	22.63	22.88	27100
1998-06-08	22.94	22.94	22.38	22.50	52200
1998-06-09	22.75	22.88	22.63	22.75	42800
1998-06-10	22.69	22.88	22.50	22.56	100700
1998-06-11	22.50	22.56	22.13	22.13	61200
1998-06-12	22.06	22.13	21.75	21.81	52700
1998-06-15	21.88	22.00	21.63	21.63	60500
1998-06-16	21.69	21.69	21.06	21.06	106000
1998-06-17	21.06	21.63	21.06	21.56	145700
1998-06-18	21.25	21.75	21.13	21.63	41700
1998-06-19	21.88	22.88	21.63	22.63	200500
1998-06-22	22.63	22.88	22.00	22.13	63100
1998-06-23	22.06	22.06	21.69	21.69	46300
1998-06-24	21.69	22.38	21.56	22.25	72900
1998-06-25	22.38	22.38	22.00	22.25	93200
1998-06-26	22.13	22.25	22.06	22.25	39000
1998-06-29	22.44	22.44	22.06	22.06	94100
1998-06-30	22.19	22.38	21.81	22.38	282900
1998-07-01	22.25	22.25	22.00	22.19	340800
1998-07-02	22.19	22.25	22.06	22.06	201400
1998-07-06	22.00	22.25	21.94	22.19	49000
1998-07-07	22.06	22.75	22.06	22.44	166700
1998-07-08	22.50	22.94	22.44	22.88	152100
1998-07-09	22.69	23.38	22.69	23.13	140900
1998-07-10	23.19	23.31	23.00	23.00	100300
1998-07-13	23.06	23.06	22.50	22.56	84100
1998-07-14	22.50	22.63	22.25	22.38	41900
1998-07-15	22.50	22.50	21.88	21.88	51600
1998-07-16	22.06	22.88	22.06	22.56	116900
1998-07-17	22.56	22.75	22.00	22.00	94400
1998-07-20	22.13	22.25	22.00	22.13	80900
1998-07-21	22.19	22.19	21.75	21.75	159300
1998-07-22	21.81	21.81	21.50	21.50	66000
1998-07-23	21.38	21.50	21.00	21.13	192000
1998-07-24	20.88	21.00	20.75	20.94	161300
1998-07-27	20.81	20.81	20.25	20.25	138400
1998-07-28	20.13	20.25	19.88	19.94	127700
1998-07-29	19.50	20.38	19.50	19.88	202300
1998-07-30	19.94	20.22	19.94	20.00	100700
1998-07-31	20.00	20.25	19.94	19.94	96800
1998-08-03	19.88	19.88	19.63	19.63	78700
1998-08-04	19.88	19.88	18.63	19.13	154000
1998-08-05	19.06	19.13	18.50	18.75	168200
1998-08-06	18.75	20.00	18.75	19.50	249700
1998-08-07	19.69	19.75	19.00	19.38	239700
1998-08-10	19.25	19.50	19.25	19.31	80500
1998-08-11	19.06	19.38	18.81	19.25	231200
1998-08-12	19.25	19.44	19.25	19.25	286800
1998-08-13	19.25	19.38	19.06	19.25	313300
1998-08-14	19.44	19.75	19.38	19.69	291200
1998-08-17	19.81	20.00	19.63	19.94	203800
1998-08-18	19.94	20.25	19.94	20.06	92500
1998-08-19	20.00	20.25	20.00	20.13	122200
1998-08-20	20.13	20.19	20.00	20.13	32600
1998-08-21	20.00	20.13	19.75	20.00	216700
1998-08-24	20.06	20.25	19.75	20.00	73100
1998-08-25	20.00	20.25	19.81	19.81	102900
1998-08-26	19.19	20.00	19.06	19.94	66000
1998-08-27	19.69	19.75	19.06	19.06	101100
1998-08-28	19.00	19.38	19.00	19.19	82500
1998-08-31	19.13	19.13	17.88	18.00	118600
1998-09-01	18.00	18.00	17.63	17.88	175300
1998-09-02	17.69	17.81	17.56	17.63	159700
1998-09-03	17.69	17.69	17.19	17.50	200900
1998-09-04	17.13	17.44	17.00	17.44	83200
1998-09-08	17.63	18.00	17.63	17.75	137600
1998-09-09	17.63	17.63	17.13	17.31	62800
1998-09-10	17.06	17.50	16.50	16.63	70900
1998-09-11	16.88	16.94	15.75	16.25	100800
1998-09-14	16.50	16.88	16.31	16.56	59100
1998-09-15	16.81	17.13	16.69	16.69	151900
1998-09-16	16.81	17.38	16.75	17.31	126600
1998-09-17	17.00	17.25	16.88	17.25	98800
1998-09-18	17.44	17.69	17.25	17.63	164200
1998-09-21	17.56	17.69	17.44	17.50	348400
1998-09-22	17.69	19.13	17.69	18.75	393000
1998-09-23	19.00	20.25	19.00	19.94	472800
1998-09-24	19.75	20.25	19.50	19.50	472600
1998-09-25	19.06	19.50	18.88	19.13	68800
1998-09-28	19.13	19.13	18.63	18.81	52800
1998-09-29	19.00	19.13	18.13	18.38	63700
1998-09-30	18.38	19.13	18.13	19.13	36300
1998-10-01	18.94	18.94	18.50	18.56	90600
1998-10-02	18.63	18.63	17.50	18.06	110000
1998-10-05	17.75	18.25	17.63	17.63	103900
1998-10-06	18.00	18.31	17.69	17.94	205100
1998-10-07	17.75	18.13	17.38	17.38	101300
1998-10-08	17.38	17.38	16.06	16.25	129200
1998-10-09	16.38	17.25	16.38	17.25	126900
1998-10-12	17.38	17.75	17.06	17.19	114000
1998-10-13	17.00	17.00	16.63	16.81	81500
1998-10-14	16.94	16.94	16.50	16.50	75600
1998-10-15	16.75	16.88	16.50	16.63	56500
1998-10-16	16.88	17.75	16.81	17.25	88700
1998-10-19	17.38	17.38	17.00	17.19	102900
1998-10-20	17.31	18.50	17.31	18.19	246200
1998-10-21	18.25	18.25	18.00	18.00	51100
1998-10-22	17.75	17.94	17.25	17.69	67600
1998-10-23	17.94	18.13	17.75	18.06	100700
1998-10-26	18.00	18.25	18.00	18.19	116000
1998-10-27	18.19	18.38	18.13	18.13	50400
1998-10-28	18.25	18.25	17.75	17.75	35600
1998-10-29	17.75	18.00	17.63	17.94	146900
1998-10-30	18.13	18.19	17.88	17.94	76500
1998-11-02	17.94	18.00	17.38	17.44	81800
1998-11-03	17.44	17.63	17.38	17.56	218000
1998-11-04	17.63	18.13	17.50	17.81	166100
1998-11-05	17.75	17.75	17.50	17.63	81500
1998-11-06	17.75	17.75	17.38	17.44	97400
1998-11-09	17.63	17.69	17.31	17.31	64200
1998-11-10	17.56	17.56	17.25	17.38	868000
1998-11-11	17.50	18.25	17.38	17.69	93800
1998-11-12	17.50	17.69	17.38	17.38	68800
1998-11-13	17.56	17.63	17.38	17.50	71000
1998-11-16	17.75	17.94	17.13	17.13	87100
1998-11-17	17.50	17.88	17.25	17.81	178300
1998-11-18	17.88	17.88	17.50	17.56	312900
1998-11-19	17.50	17.69	17.38	17.44	94300
1998-11-20	17.44	17.75	17.38	17.38	206000
1998-11-23	17.69	17.88	17.44	17.56	68900
1998-11-24	17.63	17.94	17.50	17.81	125600
1998-11-25	17.94	18.13	17.88	18.06	51800
1998-11-27	18.00	18.06	17.75	18.00	22200
1998-11-30	18.06	18.19	17.88	18.00	197300
1998-12-01	18.00	18.13	17.88	17.94	344800
1998-12-02	18.06	18.50	18.00	18.31	63400
1998-12-03	18.50	18.94	18.25	18.63	88500
1998-12-04	18.94	18.94	18.25	18.63	110300
1998-12-07	18.63	18.94	18.63	18.75	86100
1998-12-08	18.75	19.00	18.69	19.00	80600
1998-12-09	18.75	19.13	18.50	18.50	94200
1998-12-10	18.50	18.75	17.75	17.94	242600
1998-12-11	17.88	18.00	17.75	17.81	126200
1998-12-14	17.81	18.00	17.75	17.94	144100
1998-12-15	17.81	18.00	17.75	17.88	82500
1998-12-16	17.88	18.00	17.63	17.88	66700
1998-12-17	17.94	18.00	17.69	18.00	83700
1998-12-18	18.00	18.00	17.88	17.94	139600
1998-12-21	18.00	18.50	17.94	18.00	188000
1998-12-22	18.00	18.25	17.88	17.94	125100
1998-12-23	18.00	18.06	17.63	17.81	101800
1998-12-24	17.88	18.00	17.69	17.94	104100
1998-12-28	18.13	18.50	17.69	17.75	137200
1998-12-29	17.75	18.13	17.63	17.69	136000
1998-12-30	17.63	18.06	17.56	17.56	143700
1998-12-31	17.63	18.00	17.63	17.88	128800
1999-01-04	17.81	18.19	17.75	18.13	79000
1999-01-05	18.00	18.00	17.63	17.88	205400
1999-01-06	18.06	18.38	17.94	17.94	81600
1999-01-07	18.13	18.13	17.88	18.00	57000
1999-01-08	18.13	18.19	17.75	17.88	76300
1999-01-11	17.94	17.94	17.56	17.56	244400
1999-01-12	17.69	18.00	17.69	17.75	48600
1999-01-13	17.75	18.00	17.63	17.63	65200
1999-01-14	17.69	17.75	17.13	17.19	94700
1999-01-15	17.19	17.75	17.19	17.63	50800
1999-01-19	18.00	18.00	17.31	17.50	75500
1999-01-20	17.50	17.69	17.31	17.31	42100
1999-01-21	17.50	17.50	17.00	17.38	208600
1999-01-22	17.13	17.63	17.06	17.31	80600
1999-01-25	17.50	17.63	17.13	17.25	119100
1999-01-26	17.25	17.63	17.06	17.25	124700
1999-01-27	17.25	17.25	16.75	16.75	150700
1999-01-28	16.75	17.25	16.75	17.00	101700
1999-01-29	16.81	17.13	16.25	16.50	186200
1999-02-01	16.50	17.38	16.50	17.19	268900
1999-02-02	17.31	17.63	17.19	17.56	139100
1999-02-03	17.44	18.00	17.44	17.94	143400
1999-02-04	18.00	18.06	17.81	17.88	202200
1999-02-05	18.13	18.25	17.81	17.81	144500
1999-02-08	17.81	18.19	17.75	17.88	90000
1999-02-09	18.06	18.06	17.75	17.88	129500
1999-02-10	17.81	17.88	17.50	17.75	71000
1999-02-11	17.81	17.94	17.63	17.75	121700
1999-02-12	17.63	17.88	17.25	17.31	54400
1999-02-16	17.31	17.63	17.25	17.44	75000
1999-02-17	17.44	17.63	17.25	17.38	72800
1999-02-18	17.50	17.50	17.13	17.25	61500
1999-02-19	17.44	18.25	17.25	17.69	100000
1999-02-22	17.75	17.88	17.56	17.56	81700
1999-02-23	17.63	17.69	16.88	16.88	394100
1999-02-24	17.00	17.06	16.88	16.94	103000
1999-02-25	17.00	17.13	16.88	17.00	69300
1999-02-26	17.00	17.25	16.25	16.44	1154300
1999-03-01	16.50	16.81	16.31	16.31	213100
1999-03-02	16.38	16.44	16.19	16.19	192700
1999-03-03	16.38	16.38	16.19	16.25	219300
1999-03-04	16.50	16.81	16.44	16.69	290200
1999-03-05	17.00	17.13	16.88	16.94	100200
1999-03-08	16.94	17.00	16.50	16.50	121500
1999-03-09	16.63	16.75	16.44	16.63	85800
1999-03-10	16.63	16.88	16.56	16.75	134200
1999-03-11	16.81	17.06	16.75	16.81	207800
1999-03-12	17.00	17.19	16.88	17.19	213400
1999-03-15	17.44	17.50	16.88	16.88	101900
1999-03-16	16.88	17.00	16.50	16.63	117200
1999-03-17	16.50	16.69	16.38	16.44	54800
1999-03-18	16.50	16.63	16.38	16.44	91400
1999-03-19	16.44	16.69	16.31	16.56	86900
1999-03-22	16.44	16.69	16.44	16.69	176700
1999-03-23	16.81	16.88	16.50	16.63	104500
1999-03-24	16.75	16.81	16.50	16.69	66200
1999-03-25	16.75	16.94	16.63	16.81	238300
1999-03-26	16.50	16.75	16.25	16.25	85000
1999-03-29	16.38	16.75	16.31	16.44	111100
1999-03-30	16.31	16.50	16.19	16.25	124300
1999-03-31	16.44	16.50	16.25	16.25	92200
1999-04-01	16.50	16.50	16.13	16.31	55700
1999-04-05	16.38	16.38	16.13	16.19	64700
1999-04-06	16.06	16.25	16.00	16.00	91900
1999-04-07	16.00	16.50	15.97	16.31	167400
1999-04-08	16.31	16.75	16.19	16.75	100500
1999-04-09	16.63	17.25	16.50	17.19	158900
1999-04-12	17.00	17.19	17.00	17.13	186600
1999-04-13	17.13	17.50	17.00	17.19	82200
1999-04-14	17.25	17.56	17.00	17.25	138100
1999-04-15	17.13	17.94	17.13	17.81	133400
1999-04-16	17.88	18.25	17.81	18.06	157200
1999-04-19	18.50	19.13	18.38	18.75	283500
1999-04-20	18.56	19.25	18.56	18.94	140200
1999-04-21	19.00	19.13	18.94	18.94	105900
1999-04-22	18.94	18.94	18.44	18.63	154600
1999-04-23	18.38	18.94	18.38	18.63	79000
1999-04-26	18.81	18.81	18.56	18.75	84100
1999-04-27	18.75	18.75	18.38	18.38	163000
1999-04-28	18.25	18.69	18.00	18.69	109700
1999-04-29	18.75	18.81	18.50	18.50	197400
1999-04-30	18.63	18.94	18.50	18.88	114400
1999-05-03	18.94	19.00	18.81	18.94	72300
1999-05-04	18.88	19.06	18.75	18.75	99100
1999-05-05	18.75	19.19	18.75	18.94	223900
1999-05-06	18.81	19.19	18.81	19.19	100700
1999-05-07	18.94	19.38	18.63	19.25	268100
1999-05-10	19.19	19.75	19.00	19.56	177600
1999-05-11	19.75	20.00	19.63	19.69	272300
1999-05-12	19.75	20.44	19.69	20.44	70400
1999-05-13	20.38	20.38	19.81	20.00	179600
1999-05-14	20.00	20.00	19.56	19.63	106700
1999-05-17	19.63	19.63	19.00	19.38	51300
1999-05-18	19.38	19.50	19.06	19.06	91700
1999-05-19	19.31	19.56	19.31	19.44	66700
1999-05-20	19.56	20.13	19.50	19.94	153200
1999-05-21	19.88	20.00	19.63	19.94	116000
1999-05-24	20.00	20.00	19.50	19.50	50200
1999-05-25	19.44	19.81	19.25	19.44	57800
1999-05-26	19.56	19.56	19.06	19.25	56300
1999-05-27	19.50	19.50	19.31	19.31	52600
1999-05-28	19.38	19.56	19.38	19.44	121200
1999-06-01	19.38	19.75	19.38	19.69	38200
1999-06-02	19.75	19.75	19.38	19.56	106800
1999-06-03	19.69	19.69	19.38	19.38	36700
1999-06-04	19.63	19.69	19.44	19.56	13800
1999-06-07	19.50	19.75	19.38	19.50	23400
1999-06-08	19.50	19.75	19.38	19.69	50800
1999-06-09	19.75	19.75	19.63	19.69	67100
1999-06-10	19.56	19.75	19.50	19.56	34500
1999-06-11	19.44	19.75	19.38	19.56	36600
1999-06-14	19.69	19.69	19.38	19.44	42100
1999-06-15	19.44	19.69	19.44	19.69	35000
1999-06-16	19.75	19.81	19.56	19.56	33700
1999-06-17	19.56	19.81	19.38	19.63	90900
1999-06-18	19.69	19.75	19.38	19.50	79100
1999-06-21	19.69	19.75	19.50	19.50	70300
1999-06-22	19.69	19.75	19.50	19.69	37800
1999-06-23	20.00	20.00	19.38	19.38	111200
1999-06-24	19.38	19.44	19.06	19.06	42300
1999-06-25	19.06	19.38	19.06	19.31	50000
1999-06-28	19.25	19.56	19.25	19.38	66500
1999-06-29	19.50	19.75	19.38	19.44	60800
1999-06-30	19.56	19.88	19.50	19.81	164700
1999-07-01	19.75	20.13	19.63	20.13	170900
1999-07-02	19.81	19.88	19.75	19.88	50900
1999-07-06	19.88	19.88	19.63	19.81	77700
1999-07-07	19.75	19.88	19.75	19.75	111200
1999-07-08	19.81	19.88	19.50	19.50	127600
1999-07-09	19.44	19.63	19.31	19.44	57900
1999-07-12	19.56	19.75	19.50	19.50	37100
1999-07-13	19.44	19.63	19.44	19.63	18600
1999-07-14	19.56	19.56	19.00	19.06	104600
1999-07-15	19.13	19.31	18.97	19.13	178200
1999-07-16	19.13	19.31	19.13	19.31	74400
1999-07-19	19.31	19.31	19.00	19.06	33400
1999-07-20	19.13	19.25	19.06	19.25	89400
1999-07-21	19.25	19.31	19.13	19.13	39400
1999-07-22	19.13	19.13	18.75	18.81	97600
1999-07-23	18.94	19.00	18.75	18.94	40100
1999-07-26	18.94	19.00	18.63	18.69	69600
1999-07-27	18.44	18.75	18.44	18.69	100700
1999-07-28	18.69	18.75	18.63	18.69	51300
1999-07-29	18.75	18.75	18.56	18.56	112700
1999-07-30	18.56	18.75	18.56	18.69	46100
1999-08-02	18.75	18.75	18.63	18.63	45900
1999-08-03	18.56	18.75	18.50	18.69	46000
1999-08-04	18.50	18.75	18.50	18.69	49000
1999-08-05	18.44	18.63	18.38	18.44	70200
1999-08-06	18.50	18.63	18.44	18.50	79400
1999-08-09	18.38	18.56	18.19	18.19	60400
1999-08-10	18.00	18.00	17.38	17.50	273400
1999-08-11	17.63	17.94	17.56	17.69	81900
1999-08-12	17.81	17.88	17.50	17.50	47300
1999-08-13	17.75	17.75	17.38	17.50	70500
1999-08-16	17.75	17.75	17.44	17.56	67100
1999-08-17	17.75	17.75	17.25	17.38	82200
1999-08-18	17.31	17.75	17.31	17.69	33500
1999-08-19	17.38	17.75	17.38	17.44	82200
1999-08-20	17.44	17.88	17.44	17.75	27700
1999-08-23	17.81	17.94	17.75	17.75	37300
1999-08-24	17.81	17.88	17.50	17.56	53900
1999-08-25	17.56	17.75	17.44	17.44	40200
1999-08-26	17.38	17.50	17.31	17.38	78200
1999-08-27	17.50	17.63	17.19	17.31	243300
1999-08-30	17.31	17.75	17.31	17.56	156200
1999-08-31	17.63	17.94	17.56	17.94	97500
1999-09-01	17.94	17.94	17.56	17.69	26200
1999-09-02	17.75	17.75	17.38	17.38	40500
1999-09-03	17.50	17.88	17.50	17.75	130200
1999-09-07	17.88	17.88	17.75	17.81	42600
1999-09-08	17.81	17.81	17.38	17.50	203800
1999-09-09	17.56	17.75	17.56	17.56	15100
1999-09-10	17.38	17.81	17.38	17.50	32700
1999-09-13	17.44	17.56	17.19	17.19	90200
1999-09-14	17.19	17.19	17.00	17.06	59100
1999-09-15	17.00	17.00	16.75	16.81	94100
1999-09-16	16.88	17.00	16.50	16.56	111800
1999-09-17	16.56	17.25	16.56	17.13	158300
1999-09-20	17.13	17.19	16.69	17.00	75200
1999-09-21	17.00	17.06	16.81	16.81	65900
1999-09-22	16.88	17.00	16.63	16.75	111400
1999-09-23	16.75	16.75	16.63	16.75	157700
1999-09-24	16.69	16.94	16.69	16.81	79600
1999-09-27	16.94	17.13	16.88	17.00	80100
1999-09-28	16.75	16.88	16.63	16.81	50800
1999-09-29	16.75	16.88	16.56	16.56	48800
1999-09-30	16.63	16.63	16.25	16.25	168100
1999-10-01	16.13	16.69	16.13	16.50	65200
1999-10-04	16.50	16.88	16.50	16.69	25900
1999-10-05	16.81	17.13	16.63	16.75	55700
1999-10-06	16.75	16.94	16.75	16.75	28100
1999-10-07	16.75	16.88	16.69	16.75	57400
1999-10-08	16.63	16.75	16.38	16.56	46200
1999-10-11	16.44	16.81	16.44	16.56	33100
1999-10-12	16.75	16.75	16.50	16.63	86500
1999-10-13	16.63	16.75	16.50	16.63	55700
1999-10-14	16.63	16.63	16.38	16.44	43000
1999-10-15	16.25	16.44	16.13	16.44	35900
1999-10-18	16.69	16.81	16.25	16.25	30900
1999-10-19	16.25	16.44	16.13	16.19	80000
1999-10-20	16.06	16.44	16.06	16.31	45200
1999-10-21	16.13	16.50	16.00	16.44	66100
1999-10-22	16.38	16.38	16.06	16.06	118300
1999-10-25	16.06	16.31	16.00	16.25	84000
1999-10-26	16.25	16.31	16.19	16.19	138100
1999-10-27	16.38	16.56	16.19	16.50	56600
1999-10-28	16.69	16.69	16.56	16.56	27800
1999-10-29	16.69	17.00	16.56	16.81	66300
1999-11-01	16.81	17.13	16.75	16.94	42100
1999-11-02	16.94	17.38	16.88	16.88	90200
1999-11-03	17.00	17.25	16.94	17.06	61600
1999-11-04	17.06	17.19	16.94	17.13	47500
1999-11-05	17.25	17.25	17.06	17.13	67200
1999-11-08	17.06	17.25	17.00	17.19	58900
1999-11-09	17.19	17.50	17.13	17.38	63200
1999-11-10	17.38	17.44	17.19	17.38	44800
1999-11-11	17.38	17.56	17.38	17.44	52100
1999-11-12	17.44	17.50	17.38	17.44	79100
1999-11-15	17.44	17.63	17.38	17.44	59400
1999-11-16	17.44	17.63	17.44	17.50	58500
1999-11-17	17.50	17.50	17.13	17.25	55600
1999-11-18	17.13	17.19	16.81	16.88	102300
1999-11-19	16.75	17.00	16.63	17.00	129300
1999-11-22	17.00	17.00	16.69	16.69	86000
1999-11-23	16.69	16.81	16.38	16.44	129200
1999-11-24	16.25	16.50	16.00	16.31	76100
1999-11-26	16.25	16.69	16.25	16.69	22800
1999-11-29	16.50	16.69	16.44	16.50	48100
1999-11-30	16.63	16.88	16.44	16.81	77900
1999-12-01	16.94	16.94	16.75	16.81	113200
1999-12-02	16.88	16.88	16.38	16.44	57900
1999-12-03	16.50	16.75	16.50	16.63	86200
1999-12-06	16.63	16.75	15.63	15.75	513600
1999-12-07	15.88	16.13	15.88	15.88	104500
1999-12-08	15.81	16.13	15.69	15.69	114900
1999-12-09	15.63	15.81	15.50	15.63	66400
1999-12-10	15.75	15.88	15.44	15.56	319900
1999-12-13	15.63	15.94	15.56	15.81	102200
1999-12-14	15.81	15.88	15.00	15.25	231300
1999-12-15	15.38	15.50	15.00	15.13	78100
1999-12-16	14.94	15.50	14.75	15.31	78600
1999-12-17	15.44	16.19	15.44	15.69	129000
1999-12-20	16.00	16.38	16.00	16.25	147000
1999-12-21	16.31	16.63	16.25	16.38	132500
1999-12-22	16.69	16.69	16.00	16.00	191600
1999-12-23	16.06	16.31	15.75	16.00	123700
1999-12-27	16.00	16.19	15.56	15.81	160800
1999-12-28	15.69	16.25	15.38	16.06	167200
1999-12-29	16.13	16.25	16.00	16.13	114400
1999-12-30	16.13	16.63	16.13	16.38	125400
1999-12-31	16.38	16.63	16.13	16.38	64500
2000-01-03	16.25	16.31	15.94	16.00	57200
2000-01-04	15.94	16.00	15.63	15.75	67300
2000-01-05	15.69	15.88	15.63	15.63	55100
2000-01-06	15.56	16.00	15.50	15.94	43500
2000-01-07	15.94	16.88	15.94	16.38	44800
2000-01-10	16.88	16.88	16.63	16.63	131300
2000-01-11	16.69	16.75	16.44	16.50	133100
2000-01-12	16.63	16.63	16.38	16.44	58000
2000-01-13	16.44	16.44	16.13	16.38	151800
2000-01-14	16.38	16.50	16.19	16.19	166300
2000-01-18	16.44	16.69	16.31	16.50	68600
2000-01-19	16.56	16.56	16.31	16.44	57100
2000-01-20	16.50	16.63	16.25	16.56	64900
2000-01-21	16.44	16.63	16.38	16.44	40100
2000-01-24	16.69	16.94	16.63	16.63	63700
2000-01-25	16.75	16.88	16.50	16.50	52300
2000-01-26	16.63	16.81	16.56	16.69	19800
2000-01-27	16.69	17.13	16.31	17.06	172800
2000-01-28	16.94	16.94	16.50	16.50	43900
2000-01-31	16.63	16.63	16.38	16.38	52000
2000-02-01	16.31	16.50	16.25	16.38	49500
2000-02-02	16.38	16.50	16.31	16.38	49900
2000-02-03	16.38	17.13	16.38	16.69	38400
2000-02-04	16.56	16.63	16.31	16.50	66600
2000-02-07	16.69	17.00	16.56	16.63	119700
2000-02-08	16.38	16.81	16.31	16.63	190800
2000-02-09	16.38	16.63	16.31	16.31	106400
2000-02-10	16.44	16.44	15.88	16.31	138600
2000-02-11	16.25	16.25	15.69	15.69	329200
2000-02-14	15.75	15.75	15.44	15.44	422700
2000-02-15	15.38	15.88	15.38	15.56	143400
2000-02-16	15.56	15.94	15.50	15.63	82500
2000-02-17	15.88	15.88	15.50	15.81	292000
2000-02-18	15.88	15.94	15.69	15.75	55400
2000-02-22	15.69	16.00	15.31	15.81	177200
2000-02-23	15.88	16.06	15.75	15.81	116100
2000-02-24	15.88	15.94	15.63	15.94	48500
2000-02-25	15.88	15.88	15.69	15.81	55800
2000-02-28	15.88	16.00	15.88	15.88	52500
2000-02-29	15.75	16.00	15.75	16.00	108900
2000-03-01	16.00	16.00	15.75	15.81	39100
2000-03-02	15.69	15.88	15.56	15.81	46000
2000-03-03	15.94	15.94	15.63	15.75	41400
2000-03-06	15.75	15.81	15.56	15.75	80300
2000-03-07	15.63	15.63	15.38	15.38	64000
2000-03-08	15.25	15.75	15.25	15.50	80500
2000-03-09	15.50	15.63	15.38	15.63	34200
2000-03-10	15.75	16.19	15.75	15.88	351600
2000-03-13	15.81	16.00	15.69	15.75	71000
2000-03-14	15.88	15.88	15.63	15.63	77800
2000-03-15	15.75	16.00	15.56	15.94	169700
2000-03-16	15.94	16.25	15.94	16.19	117900
2000-03-17	16.13	16.38	16.00	16.13	52000
2000-03-20	16.00	16.44	16.00	16.19	32800
2000-03-21	16.44	16.50	16.00	16.50	53300
2000-03-22	16.63	16.88	16.38	16.81	89200
2000-03-23	16.94	16.94	16.50	16.56	59700
2000-03-24	16.56	16.69	16.50	16.50	99500
2000-03-27	16.50	16.56	16.13	16.50	51500
2000-03-28	16.38	16.63	16.19	16.38	71200
2000-03-29	16.63	16.88	16.50	16.63	39400
2000-03-30	16.81	16.81	16.63	16.69	29200
2000-03-31	16.75	17.13	16.56	17.13	175700
2000-04-03	16.69	16.88	16.63	16.81	79200
2000-04-04	16.81	17.00	16.75	17.00	137400
2000-04-05	16.94	17.06	16.63	17.06	87600
2000-04-06	17.00	17.06	16.75	17.00	115200
2000-04-07	17.00	17.00	16.75	16.94	61300
2000-04-10	16.94	17.56	16.75	17.13	66500
2000-04-11	16.88	17.38	16.81	17.25	107600
2000-04-12	17.25	17.94	17.25	17.75	97200
2000-04-13	17.75	18.00	17.56	17.94	94100
2000-04-14	17.75	17.75	17.44	17.69	81500
2000-04-17	17.63	17.81	16.75	16.94	107100
2000-04-18	16.88	17.00	16.81	16.88	98700
2000-04-19	16.81	16.88	16.69	16.69	112600
2000-04-20	16.75	17.00	16.63	16.81	152000
2000-04-24	16.81	16.88	16.63	16.69	59000
2000-04-25	16.81	16.81	16.50	16.56	99900
2000-04-26	16.50	17.31	16.50	17.31	118400
2000-04-27	17.25	17.50	17.00	17.06	91100
2000-04-28	17.13	17.38	16.75	17.38	76300
2000-05-01	17.31	17.69	17.13	17.69	111200
2000-05-02	17.63	18.25	17.63	18.06	207000
2000-05-03	18.06	18.06	17.63	17.75	103600
2000-05-04	17.75	17.75	17.50	17.63	60900
2000-05-05	17.50	17.94	17.50	17.81	51700
2000-05-08	17.88	18.00	17.63	17.75	83900
2000-05-09	17.88	18.06	17.75	17.81	202600
2000-05-10	17.63	17.88	17.50	17.56	69200
2000-05-11	17.75	18.00	17.56	18.00	30500
2000-05-12	18.00	18.13	17.75	18.00	246500
2000-05-15	17.88	18.13	17.63	18.13	110900
2000-05-16	18.00	18.31	18.00	18.25	147200
2000-05-17	18.25	18.25	17.88	18.19	214300
2000-05-18	18.13	18.31	18.13	18.31	75500
2000-05-19	18.19	18.31	18.00	18.19	65800
2000-05-22	18.13	18.25	17.75	17.75	35700
2000-05-23	17.81	18.00	17.81	17.81	115700
2000-05-24	17.69	18.13	17.38	17.81	81300
2000-05-25	17.75	17.88	17.50	17.50	149300
2000-05-26	17.63	17.75	17.50	17.56	53000
2000-05-30	17.63	17.75	17.50	17.75	57900
2000-05-31	17.69	17.75	17.50	17.69	102700
2000-06-01	17.56	17.75	17.56	17.75	45900
2000-06-02	17.75	18.00	17.75	17.81	89200
2000-06-05	17.81	18.25	17.81	18.13	132800
2000-06-06	18.13	18.25	18.13	18.13	54300
2000-06-07	18.19	18.19	18.00	18.13	129600
2000-06-08	18.25	18.25	18.13	18.19	56700
2000-06-09	18.06	18.25	18.06	18.19	85700
2000-06-12	18.25	18.38	18.06	18.31	167100
2000-06-13	18.38	18.50	18.25	18.50	251900
2000-06-14	18.63	19.00	18.56	18.75	146100
2000-06-15	18.88	19.19	18.75	18.94	142700
2000-06-16	18.94	19.00	18.63	18.75	201700
2000-06-19	18.69	18.88	18.50	18.75	56800
2000-06-20	18.75	19.06	18.75	19.06	38500
2000-06-21	19.19	19.19	18.88	19.06	53600
2000-06-22	19.06	19.06	18.75	18.75	57100
2000-06-23	18.88	19.06	18.81	18.94	191900
2000-06-26	18.88	19.06	18.88	19.00	58300
2000-06-27	19.13	19.31	19.00	19.25	132000
2000-06-28	19.25	19.38	18.94	19.13	90400
2000-06-29	19.00	19.25	19.00	19.13	56400
2000-06-30	19.19	19.25	19.00	19.14	97300
2000-07-03	19.13	19.63	19.13	19.63	86700
2000-07-05	19.50	19.56	19.38	19.50	137900
2000-07-06	19.50	19.69	19.31	19.69	186000
2000-07-07	19.81	19.94	19.38	19.50	114900
2000-07-10	19.31	20.06	19.25	20.00	125200
2000-07-11	20.13	20.31	19.69	19.75	181700
2000-07-12	19.88	19.88	19.50	19.63	62200
2000-07-13	19.63	19.88	19.63	19.81	28500
2000-07-14	19.94	19.94	19.63	19.63	34800
2000-07-17	19.50	19.75	19.50	19.69	43800
2000-07-18	19.69	19.88	19.50	19.50	49600
2000-07-19	19.63	19.75	19.50	19.63	32400
2000-07-20	19.81	20.13	19.69	20.13	55900
2000-07-21	20.00	20.13	19.69	19.69	79000
2000-07-24	19.69	19.94	19.69	19.81	49400
2000-07-25	19.88	20.69	19.75	20.50	252300
2000-07-26	20.88	21.00	20.56	21.00	197300
2000-07-27	21.00	21.38	20.88	21.06	186800
2000-07-28	21.06	21.63	21.06	21.25	159000
2000-07-31	21.25	21.94	21.25	21.94	109600
2000-08-01	21.88	21.88	21.63	21.66	116400
2000-08-02	21.56	21.69	20.88	21.25	189500
2000-08-03	21.25	21.25	20.50	20.94	195400
2000-08-04	20.94	20.94	20.38	20.63	173000
2000-08-07	20.50	20.94	20.50	20.81	268800
2000-08-08	20.75	21.38	20.75	21.38	130100
2000-08-09	21.56	21.63	21.13	21.31	70900
2000-08-10	21.19	21.50	21.00	21.38	94200
2000-08-11	21.38	21.75	21.25	21.41	113300
2000-08-14	21.44	21.44	21.06	21.44	51300
2000-08-15	21.44	21.63	21.38	21.63	153000
2000-08-16	21.81	21.81	21.25	21.50	45700
2000-08-17	21.44	21.75	21.44	21.63	66900
2000-08-18	21.56	21.75	21.50	21.50	108500
2000-08-21	21.50	21.63	21.31	21.50	51000
2000-08-22	21.44	21.75	21.00	21.06	45800
2000-08-23	20.94	21.25	20.75	21.13	97600
2000-08-24	21.19	21.25	21.13	21.25	82500
2000-08-25	21.38	21.38	21.00	21.13	42300
2000-08-28	21.00	21.38	21.00	21.38	54900
2000-08-29	21.25	21.38	20.75	20.75	155500
2000-08-30	20.75	20.81	20.63	20.81	134000
2000-08-31	20.63	20.75	20.38	20.50	107500
2000-09-01	20.38	20.44	20.25	20.38	37800
2000-09-05	20.13	20.50	19.81	20.19	73700
2000-09-06	20.19	20.25	20.06	20.19	34900
2000-09-07	20.19	21.13	20.19	21.13	57000
2000-09-08	21.13	21.31	21.00	21.00	42900
2000-09-11	21.63	21.63	21.00	21.31	44000
2000-09-12	21.31	21.50	21.00	21.00	57300
2000-09-13	21.13	21.50	20.94	21.00	39100
2000-09-14	21.13	21.13	20.75	20.94	23600
2000-09-15	20.50	20.81	20.50	20.63	35500
2000-09-18	20.50	20.63	20.13	20.38	58700
2000-09-19	20.25	20.44	20.06	20.06	92900
2000-09-20	20.13	20.38	20.06	20.25	105300
2000-09-21	20.00	20.63	20.00	20.13	56400
2000-09-22	19.88	20.50	19.88	20.38	73200
2000-09-25	20.25	20.50	20.19	20.19	69800
2000-09-26	20.38	20.50	20.19	20.19	80400
2000-09-27	20.38	20.56	20.25	20.31	53500
2000-09-28	20.50	21.00	20.50	20.81	111200
2000-09-29	20.38	21.00	20.00	20.25	188700
2000-10-02	20.44	20.56	20.06	20.44	148500
2000-10-03	20.38	20.38	19.94	19.94	96200
2000-10-04	19.38	19.56	19.00	19.31	201200
2000-10-05	19.19	19.50	19.19	19.50	108000
2000-10-06	20.00	20.00	19.25	19.75	164800
2000-10-09	19.69	19.88	19.56	19.69	54100
2000-10-10	19.88	19.88	19.75	19.75	134900
2000-10-11	19.88	19.88	19.38	19.44	53200
2000-10-12	19.50	19.50	19.00	19.00	47600
2000-10-13	19.00	19.50	19.00	19.44	56300
2000-10-16	19.88	19.88	19.38	19.38	40600
2000-10-17	19.50	19.63	19.31	19.50	51200
2000-10-18	19.44	19.69	19.38	19.69	59200
2000-10-19	19.75	19.88	19.63	19.63	150200
2000-10-20	19.75	19.81	19.50	19.56	26900
2000-10-23	19.50	19.69	19.25	19.25	105600
2000-10-24	19.31	19.50	18.75	18.75	95700
2000-10-25	18.75	19.00	18.38	18.38	106000
2000-10-26	18.50	18.69	18.38	18.63	63400
2000-10-27	18.69	19.06	18.38	19.06	72300
2000-10-30	18.94	19.00	18.63	18.88	85000
2000-10-31	18.88	19.13	18.88	19.13	107600
2000-11-01	19.06	19.19	18.81	18.94	99500
2000-11-02	19.00	19.00	18.75	18.88	71400
2000-11-03	18.75	19.19	18.75	19.00	147900
2000-11-06	19.00	19.13	18.81	19.06	63100
2000-11-07	19.00	19.19	18.88	19.13	19000
2000-11-08	19.25	19.25	19.00	19.06	55800
2000-11-09	18.94	19.63	18.94	19.19	86600
2000-11-10	19.00	19.25	19.00	19.19	36700
2000-11-13	19.06	19.25	19.00	19.06	33000
2000-11-14	19.06	19.25	19.06	19.13	24700
2000-11-15	19.13	19.25	19.06	19.13	19000
2000-11-16	19.00	19.31	19.00	19.06	32500
2000-11-17	19.31	19.38	19.06	19.13	44300
2000-11-20	19.19	19.31	19.00	19.19	27600
2000-11-21	19.19	19.19	19.13	19.19	22700
2000-11-22	19.06	19.25	19.00	19.19	208000
2000-11-24	19.19	19.31	19.19	19.25	21200
2000-11-27	19.25	19.56	19.19	19.50	36500
2000-11-28	19.56	19.63	19.44	19.50	41700
2000-11-29	19.50	19.69	19.44	19.50	46800
2000-11-30	19.56	20.00	19.56	19.63	57100
2000-12-01	19.69	19.81	19.50	19.69	31000
2000-12-04	19.69	20.00	19.38	19.81	51400
2000-12-05	19.81	20.38	19.81	20.38	122600
2000-12-06	20.63	20.63	20.31	20.44	28300
2000-12-07	20.50	20.69	20.50	20.63	89300
2000-12-08	20.63	20.63	20.25	20.56	174700
2000-12-11	20.50	20.69	20.38	20.50	41100
2000-12-12	20.38	20.69	20.38	20.56	37800
2000-12-13	20.44	20.50	20.25	20.38	78600
2000-12-14	20.50	20.50	20.31	20.50	25900
2000-12-15	20.38	20.69	20.25	20.69	79400
2000-12-18	20.69	21.75	20.50	21.38	80100
2000-12-19	21.38	21.44	21.00	21.00	66200
2000-12-20	21.00	21.19	20.88	21.00	65300
2000-12-21	21.00	21.13	20.63	20.63	97900
2000-12-22	20.69	20.88	20.56	20.63	120100
2000-12-26	20.44	20.88	20.38	20.75	69800
2000-12-27	20.75	21.00	20.63	20.75	69600
2000-12-28	20.63	21.25	20.63	21.25	124900
2000-12-29	21.25	21.31	20.69	20.69	84400
2001-01-02	20.56	20.75	20.44	20.69	66500
2001-01-03	21.00	21.75	20.75	21.75	183500
2001-01-04	21.75	21.75	21.19	21.25	107100
2001-01-05	21.13	21.38	21.00	21.00	495000
2001-01-08	20.50	20.63	20.06	20.44	164200
2001-01-09	20.44	20.63	20.44	20.56	43700
2001-01-10	20.63	20.63	20.06	20.13	421000
2001-01-11	20.06	20.50	20.06	20.38	117700
2001-01-12	20.38	20.38	20.06	20.13	34500
2001-01-16	20.13	20.13	19.63	19.88	79700
2001-01-17	20.13	20.13	19.88	20.00	47300
2001-01-18	19.88	20.19	19.88	20.13	41300
2001-01-19	20.00	20.25	19.94	20.13	31900
2001-01-22	19.94	20.19	19.94	20.19	102500
2001-01-23	20.06	20.44	20.00	20.38	82200
2001-01-24	20.25	20.50	20.19	20.25	49300
2001-01-25	20.31	20.50	20.25	20.31	51400
2001-01-26	20.38	20.44	20.13	20.31	29900
2001-01-29	20.36	20.56	20.30	20.42	20800
2001-01-30	20.30	20.69	20.30	20.44	139000
2001-01-31	20.30	20.60	20.28	20.60	53600
2001-02-01	20.56	20.60	20.40	20.50	36200
2001-02-02	20.60	20.60	20.05	20.37	112000
2001-02-05	20.52	20.55	20.18	20.18	64400
2001-02-06	20.25	20.37	20.16	20.20	83900
2001-02-07	20.27	20.27	20.10	20.22	50600
2001-02-08	20.20	20.24	20.09	20.14	54600
2001-02-09	20.20	20.20	19.34	19.50	120300
2001-02-12	19.43	19.88	19.35	19.35	127200
2001-02-13	19.45	20.30	19.45	19.80	71200
2001-02-14	19.85	20.01	19.75	19.85	25700
2001-02-15	20.05	20.15	19.82	19.86	32800
2001-02-16	19.92	19.96	19.70	19.70	22300
2001-02-20	19.85	20.10	19.71	19.90	70100
2001-02-21	19.80	20.00	19.65	19.70	27500
2001-02-22	19.70	19.83	19.55	19.58	43200
2001-02-23	19.50	19.99	19.40	19.90	101500
2001-02-26	20.00	20.20	19.70	19.83	103400
2001-02-27	19.75	19.85	19.50	19.50	101500
2001-02-28	19.60	19.60	18.96	19.00	525900
2001-03-01	18.90	18.99	18.60	18.79	548700
2001-03-02	18.70	18.70	18.26	18.54	742300
2001-03-05	18.52	18.65	18.50	18.52	240400
2001-03-06	18.65	19.07	18.60	18.80	244300
2001-03-07	18.87	19.08	18.87	18.91	143500
2001-03-08	18.90	18.97	18.62	18.62	200100
2001-03-09	18.65	19.20	18.55	19.00	259400
2001-03-12	18.80	18.80	18.55	18.59	180100
2001-03-13	18.59	18.80	18.44	18.80	80300
2001-03-14	18.60	18.80	18.15	18.65	205600
2001-03-15	18.65	18.79	18.65	18.65	52700
2001-03-16	18.75	19.05	18.75	18.81	107000
2001-03-19	18.00	19.19	18.00	19.11	285400
2001-03-20	19.14	19.19	19.00	19.02	128600
2001-03-21	19.12	19.16	18.96	19.02	109500
2001-03-22	19.05	19.05	18.50	18.97	163500
2001-03-23	19.00	19.10	18.99	19.09	113500
2001-03-26	19.10	19.80	19.10	19.69	102700
2001-03-27	19.73	19.73	19.39	19.55	106300
2001-03-28	19.45	19.65	19.29	19.32	73800
2001-03-29	19.60	19.60	19.20	19.50	66200
2001-03-30	19.60	19.90	19.50	19.90	158400
2001-04-02	19.85	19.85	19.60	19.75	68500
2001-04-03	19.40	19.40	18.82	18.98	45800
2001-04-04	18.99	19.30	18.80	18.80	45300
2001-04-05	19.20	19.20	19.03	19.11	63200
2001-04-06	19.15	19.15	18.65	18.90	235300
2001-04-09	19.00	19.28	19.00	19.08	50200
2001-04-10	19.00	19.35	19.00	19.30	220200
2001-04-11	19.25	19.27	18.88	19.07	449600
2001-04-12	19.17	19.50	19.15	19.41	218800
2001-04-16	19.50	19.60	18.80	19.40	321700
2001-04-17	19.50	19.50	19.25	19.45	83800
2001-04-18	19.60	19.74	19.20	19.55	267100
2001-04-19	19.50	19.80	19.35	19.50	355000
2001-04-20	19.50	19.50	19.01	19.25	91900
2001-04-23	19.30	19.37	19.05	19.05	106200
2001-04-24	19.20	19.31	18.90	19.09	95200
2001-04-25	18.90	19.55	18.85	19.55	89100
2001-04-26	19.65	20.04	19.60	20.01	124400
2001-04-27	19.90	20.17	19.80	19.85	169300
2001-04-30	20.00	20.11	19.71	19.72	43800
2001-05-01	19.73	20.15	19.39	20.15	96800
2001-05-02	20.10	20.50	19.71	20.33	99200
2001-05-03	20.20	20.31	19.90	20.10	55000
2001-05-04	20.10	20.29	19.95	20.15	37500
2001-05-07	20.16	20.16	19.25	19.58	549700
2001-05-08	19.70	19.70	19.05	19.15	130000
2001-05-09	19.15	19.27	19.01	19.16	51400
2001-05-10	19.16	19.17	19.00	19.00	139200
2001-05-11	19.10	19.35	18.95	19.35	94800
2001-05-14	19.45	19.45	18.88	19.05	68300
2001-05-15	18.95	19.19	18.95	19.19	98400
2001-05-16	19.19	19.20	19.00	19.10	59200
2001-05-17	19.15	19.30	18.91	19.18	73400
2001-05-18	19.19	19.48	19.07	19.30	125600
2001-05-21	19.35	19.50	19.12	19.50	74500
2001-05-22	19.50	19.60	19.40	19.45	204100
2001-05-23	19.50	19.72	19.45	19.52	67100
2001-05-24	19.62	19.73	19.42	19.73	75000
2001-05-25	19.63	19.95	19.63	19.88	57000
2001-05-29	20.08	20.18	19.85	19.87	197700
2001-05-30	19.90	19.90	19.66	19.75	47200
2001-05-31	19.75	20.09	19.65	20.00	118300
2001-06-01	20.00	20.12	19.95	20.10	56000
2001-06-04	20.12	20.48	20.05	20.46	102100
2001-06-05	20.46	20.64	20.40	20.63	59200
2001-06-06	20.75	20.98	20.68	20.93	205900
2001-06-07	20.95	21.05	20.90	21.03	204300
2001-06-08	21.03	21.05	20.96	21.03	54500
2001-06-11	20.95	21.08	20.90	20.98	114700
2001-06-12	20.98	21.35	20.92	21.33	67300
2001-06-13	21.30	21.48	21.25	21.35	57600
2001-06-14	21.45	21.95	21.21	21.72	181400
2001-06-15	21.85	21.97	21.45	21.90	106900
2001-06-18	21.98	21.98	21.50	21.83	63200
2001-06-19	21.95	21.95	21.61	21.73	39100
2001-06-20	21.75	22.00	21.66	22.00	50900
2001-06-21	22.00	22.00	21.50	21.69	130900
2001-06-22	21.50	21.90	21.40	21.50	106700
2001-06-25	21.60	21.75	21.30	21.39	63500
2001-06-26	21.29	22.00	21.29	22.00	125800
2001-06-27	22.00	22.35	22.00	22.26	73900
2001-06-28	22.30	22.70	22.05	22.24	155900
2001-06-29	22.23	22.65	22.22	22.45	212600
2001-07-02	22.60	22.80	22.35	22.75	91900
2001-07-03	22.47	22.52	22.35	22.35	46200
2001-07-05	22.45	22.45	21.97	22.08	75600
2001-07-06	22.05	22.05	21.60	21.84	70900
2001-07-09	21.75	21.75	21.20	21.40	167900
2001-07-10	21.35	21.36	21.00	21.25	148300
2001-07-11	21.45	21.45	21.10	21.10	81900
2001-07-12	21.25	21.35	21.00	21.32	116200
2001-07-13	21.32	21.50	21.22	21.36	86200
2001-07-16	21.50	21.65	21.42	21.54	42800
2001-07-17	21.78	21.78	21.45	21.71	58200
2001-07-18	21.66	21.66	21.10	21.50	39800
2001-07-19	21.55	21.73	21.35	21.73	75300
2001-07-20	21.50	21.65	21.50	21.65	49300
2001-07-23	21.60	21.79	21.50	21.53	64900
2001-07-24	21.54	21.65	21.10	21.15	162900
2001-07-25	21.25	21.55	21.25	21.50	80300
2001-07-26	21.50	21.77	21.46	21.70	61200
2001-07-27	21.65	21.65	21.42	21.54	59000
2001-07-30	21.40	21.55	21.13	21.32	56000
2001-07-31	21.32	21.60	21.32	21.32	43100
2001-08-01	21.40	21.70	21.40	21.65	38100
2001-08-02	21.65	21.70	21.48	21.70	109300
2001-08-03	21.70	21.80	21.52	21.65	126300
2001-08-06	21.70	21.80	21.56	21.75	47900
2001-08-07	21.73	22.00	21.72	21.89	63000
2001-08-08	22.05	22.09	21.87	21.98	76300
2001-08-09	22.10	22.59	22.10	22.50	76200
2001-08-10	22.40	22.72	22.25	22.60	57400
2001-08-13	22.55	22.79	22.45	22.55	48600
2001-08-14	22.75	22.78	22.40	22.70	88600
2001-08-15	22.75	22.79	22.25	22.48	119100
2001-08-16	22.48	22.48	22.30	22.40	76700
2001-08-17	22.25	22.50	22.20	22.30	54800
2001-08-20	22.40	22.58	22.10	22.55	132200
2001-08-21	22.55	22.75	22.47	22.64	89500
2001-08-22	22.64	22.74	22.31	22.70	78500
2001-08-23	22.75	22.80	22.70	22.78	63700
2001-08-24	22.68	22.80	22.63	22.63	45800
2001-08-27	22.60	22.79	22.60	22.77	32200
2001-08-28	22.77	22.80	22.45	22.70	59900
2001-08-29	22.45	22.76	22.40	22.70	105600
2001-08-30	22.61	22.74	22.43	22.52	36100
2001-08-31	22.60	22.64	22.07	22.45	111200
2001-09-04	22.45	22.45	21.80	21.98	55200
2001-09-05	21.98	21.98	21.38	21.57	170300
2001-09-06	21.20	21.50	21.15	21.24	68500
2001-09-07	21.30	21.30	20.90	21.15	96100
2001-09-10	20.75	20.85	20.25	20.48	151800
2001-09-17	20.60	20.60	19.97	19.97	103200
2001-09-18	20.00	20.65	19.85	20.45	105300
2001-09-19	20.45	20.45	19.25	19.65	262400
2001-09-20	19.70	19.88	19.00	19.08	210200
2001-09-21	18.80	18.90	18.41	18.80	100300
2001-09-24	18.75	19.35	18.75	19.25	110700
2001-09-25	19.35	19.90	19.30	19.61	145500
2001-09-26	19.86	20.61	19.86	20.50	192400
2001-09-27	20.51	20.95	20.35	20.88	189100
2001-09-28	21.00	21.45	20.82	21.33	113900
2001-10-01	21.55	21.65	21.00	21.35	164900
2001-10-02	21.50	21.68	21.21	21.52	137600
2001-10-03	21.00	21.00	19.97	20.08	132500
2001-10-04	20.20	20.45	20.00	20.15	132600
2001-10-05	20.25	20.25	19.90	20.17	166500
2001-10-08	20.10	20.19	19.00	19.05	261700
2001-10-09	19.25	19.45	19.05	19.35	238200
2001-10-10	19.60	19.60	19.05	19.50	231400
2001-10-11	19.75	19.99	19.52	19.78	120200
2001-10-12	19.85	19.85	19.25	19.42	54200
2001-10-15	19.40	20.00	19.40	19.93	55700
2001-10-16	20.15	20.20	19.80	19.87	87000
2001-10-17	19.87	20.25	19.80	19.85	62500
2001-10-18	19.95	20.00	19.65	19.68	170300
2001-10-19	19.78	20.00	18.95	19.10	118900
2001-10-22	19.15	19.15	18.65	18.75	121600
2001-10-23	18.85	19.10	18.62	18.70	79100
2001-10-24	18.70	19.15	18.65	18.90	746400
2001-10-25	18.80	18.85	18.15	18.78	247900
2001-10-26	18.78	19.00	18.48	18.48	78800
2001-10-29	18.60	19.10	18.58	18.72	102300
2001-10-30	18.70	19.73	18.70	19.62	269900
2001-10-31	19.62	20.10	19.10	19.74	200100
2001-11-01	19.85	20.35	19.60	20.28	234800
2001-11-02	20.28	20.29	19.79	19.79	109900
2001-11-05	19.90	20.18	19.75	19.75	231900
2001-11-06	19.80	19.95	19.56	19.92	216600
2001-11-07	19.92	20.23	19.80	19.80	137600
2001-11-08	19.60	19.70	19.15	19.25	287800
2001-11-09	19.25	19.50	19.02	19.18	155300
2001-11-12	18.93	19.78	18.93	19.75	66300
2001-11-13	19.55	19.90	19.55	19.90	80300
2001-11-14	19.90	20.15	19.85	19.95	69700
2001-11-15	20.05	20.24	20.00	20.08	49300
2001-11-16	20.02	20.24	20.00	20.12	76100
2001-11-19	20.20	20.32	20.15	20.32	32300
2001-11-20	20.22	20.40	20.05	20.25	74600
2001-11-21	20.30	20.44	20.03	20.35	35400
2001-11-23	20.35	20.55	20.23	20.45	17300
2001-11-26	20.60	20.73	20.40	20.70	177600
2001-11-27	20.71	20.75	20.34	20.36	116300
2001-11-28	20.50	20.65	20.20	20.25	142800
2001-11-29	20.30	20.62	20.29	20.53	471200
2001-11-30	20.65	20.65	20.31	20.43	276100
2001-12-03	20.50	20.54	20.27	20.27	73800
2001-12-04	20.20	20.70	20.15	20.66	62700
2001-12-05	20.80	21.07	20.77	20.85	94000
2001-12-06	20.86	20.98	20.50	20.62	213100
2001-12-07	20.80	20.96	20.45	20.86	175400
2001-12-10	20.90	20.95	20.60	20.75	89600
2001-12-11	20.90	21.20	20.87	21.01	71100
2001-12-12	21.10	21.10	20.56	20.65	40100
2001-12-13	20.50	20.63	20.40	20.48	57700
2001-12-14	20.35	20.80	20.35	20.80	78100
2001-12-17	20.80	21.60	20.61	21.60	273700
2001-12-18	21.60	21.69	21.30	21.45	215400
2001-12-19	21.45	21.45	21.30	21.30	174400
2001-12-20	21.31	21.38	21.26	21.31	190500
2001-12-21	21.38	21.50	21.30	21.50	168100
2001-12-24	21.60	21.76	21.50	21.65	22000
2001-12-26	21.55	21.85	21.54	21.63	183500
2001-12-27	21.25	21.39	21.20	21.20	60800
2001-12-28	21.20	21.35	21.14	21.25	101000
2001-12-31	21.40	21.40	20.82	21.07	48200
2002-01-02	21.15	21.15	20.77	20.85	155700
2002-01-03	20.85	21.05	20.79	21.00	201700
2002-01-04	21.00	21.00	20.82	21.00	153700
2002-01-07	21.00	21.00	20.70	20.75	150200
2002-01-08	20.85	21.00	20.80	20.85	123000
2002-01-09	20.90	20.90	20.50	20.50	102800
2002-01-10	20.60	20.77	20.15	20.24	154400
2002-01-11	20.25	20.65	20.22	20.45	308200
2002-01-14	20.30	21.15	20.30	21.00	211500
2002-01-15	21.00	21.10	20.75	21.00	110000
2002-01-16	21.20	21.20	20.76	20.80	80000
2002-01-17	21.00	21.08	20.73	20.90	85500
2002-01-18	21.05	21.05	20.80	20.82	60500
2002-01-22	20.90	21.00	20.65	20.76	105500
2002-01-23	20.77	21.31	20.76	21.25	111500
2002-01-24	21.26	21.26	20.78	20.86	63000
2002-01-25	21.00	21.00	20.80	20.80	79100
2002-01-28	20.75	21.10	20.75	21.00	40900
2002-01-29	21.01	21.25	20.81	20.87	65800
2002-01-30	20.90	21.29	20.90	21.27	73000
2002-01-31	21.30	21.30	20.80	21.08	65900
2002-02-01	21.15	21.45	21.09	21.34	64200
2002-02-04	21.35	21.45	21.20	21.29	51000
2002-02-05	21.35	21.36	21.27	21.35	43000
2002-02-06	21.45	21.45	21.11	21.21	111300
2002-02-07	21.35	21.46	21.00	21.04	139100
2002-02-08	21.05	21.30	21.05	21.25	138400
2002-02-11	21.35	21.40	21.28	21.30	106200
2002-02-12	21.40	21.44	21.00	21.14	103000
2002-02-13	21.30	21.30	21.15	21.25	75600
2002-02-14	21.25	21.48	21.20	21.30	223100
2002-02-15	21.35	21.77	21.35	21.77	58300
2002-02-19	21.90	22.00	21.70	21.79	74000
2002-02-20	21.85	22.15	21.81	22.10	126500
2002-02-21	22.20	22.20	21.77	21.77	79300
2002-02-22	21.67	22.23	21.67	22.23	121600
2002-02-25	22.00	22.18	22.00	22.14	110600
2002-02-26	22.20	22.42	22.16	22.41	69600
2002-02-27	22.25	22.50	22.25	22.50	153900
2002-02-28	22.50	22.62	22.40	22.60	120800
2002-03-01	22.50	22.95	22.12	22.84	283900
2002-03-04	22.95	22.95	22.76	22.80	90200
2002-03-05	22.80	23.10	22.70	23.10	254700
2002-03-06	23.00	23.00	22.75	22.93	155200
2002-03-07	22.95	23.05	22.60	22.73	89900
2002-03-08	22.90	23.05	22.70	22.95	134900
2002-03-11	22.84	22.85	22.52	22.72	93000
2002-03-12	22.70	22.90	22.68	22.71	193600
2002-03-13	22.65	22.90	22.65	22.83	54100
2002-03-14	22.90	23.15	22.89	23.15	122700
2002-03-15	23.02	23.25	23.02	23.13	155600
2002-03-18	23.20	23.30	23.02	23.19	61200
2002-03-19	23.24	23.24	23.01	23.15	53200
2002-03-20	23.20	23.20	22.75	22.77	190900
2002-03-21	22.87	23.14	22.87	23.14	104500
2002-03-22	23.15	23.20	23.00	23.10	97300
2002-03-25	23.20	23.70	23.11	23.45	117800
2002-03-26	23.45	23.85	23.45	23.72	88300
2002-03-27	23.73	23.80	23.56	23.75	100100
2002-03-28	23.90	23.97	23.60	23.90	161000
2002-04-01	23.90	24.00	23.78	23.88	230200
2002-04-02	23.50	23.68	23.42	23.48	79100
2002-04-03	23.40	23.65	23.40	23.45	142500
2002-04-04	23.26	23.60	23.24	23.55	143200
2002-04-05	23.60	24.04	23.55	23.98	91900
2002-04-08	23.90	24.22	23.75	24.07	78300
2002-04-09	24.25	24.50	24.05	24.20	110700
2002-04-10	24.25	24.92	24.25	24.92	170800
2002-04-11	24.98	24.98	24.45	24.47	113600
2002-04-12	24.65	25.25	24.40	25.24	102800
2002-04-15	25.00	25.09	24.30	24.55	134600
2002-04-16	24.90	24.90	24.25	24.42	131500
2002-04-17	24.42	24.42	23.95	24.15	121900
2002-04-18	24.30	24.57	24.22	24.22	117700
2002-04-19	24.32	24.35	23.85	23.89	66700
2002-04-22	23.85	24.00	23.40	23.40	64700
2002-04-23	23.25	23.32	22.85	22.91	81900
2002-04-24	22.82	23.10	22.82	22.94	102100
2002-04-25	22.88	23.17	22.85	23.00	77400
2002-04-26	23.00	23.55	23.00	23.18	42100
2002-04-29	23.10	23.85	23.10	23.73	112500
2002-04-30	23.70	24.00	23.70	23.89	87900
2002-05-01	23.80	24.00	23.59	23.95	94900
2002-05-02	24.00	24.25	23.98	24.25	209000
2002-05-03	24.15	24.49	24.00	24.43	52300
2002-05-06	24.48	24.74	24.30	24.32	91600
2002-05-07	24.32	24.40	24.19	24.24	113500
2002-05-08	24.15	24.38	23.82	24.08	89300
2002-05-09	24.00	24.21	23.75	23.75	74000
2002-05-10	23.90	23.90	23.24	23.36	80300
2002-05-13	23.21	23.55	23.14	23.54	47100
2002-05-14	23.50	23.70	23.31	23.56	44800
2002-05-15	23.60	23.64	23.45	23.59	98500
2002-05-16	23.60	23.75	23.30	23.35	88600
2002-05-17	23.18	23.54	23.00	23.54	62300
2002-05-20	23.50	23.57	23.25	23.43	36200
2002-05-21	23.35	23.48	23.02	23.15	48300
2002-05-22	22.99	23.14	22.94	23.07	61000
2002-05-23	23.02	23.75	22.85	23.75	76100
2002-05-24	23.57	23.80	23.45	23.45	102500
2002-05-28	23.48	23.65	23.14	23.65	55900
2002-05-29	23.75	23.90	23.55	23.90	135500
2002-05-30	23.80	24.15	23.62	24.15	93900
2002-05-31	24.05	24.57	23.80	24.35	113700
2002-06-03	24.20	24.40	24.05	24.16	70100
2002-06-04	24.15	24.48	24.15	24.48	78100
2002-06-05	24.40	24.65	24.39	24.51	88400
2002-06-06	24.50	24.66	24.45	24.64	228400
2002-06-07	24.60	24.75	24.42	24.75	71600
2002-06-10	24.75	24.92	24.65	24.76	48700
2002-06-11	24.62	24.86	24.51	24.77	97600
2002-06-12	24.85	25.45	24.69	25.00	139500
2002-06-13	25.00	25.20	24.85	25.10	59200
2002-06-14	24.98	25.60	24.79	25.60	106700
2002-06-17	25.60	25.94	25.53	25.80	150800
2002-06-18	25.52	25.53	24.88	25.15	247100
2002-06-19	24.80	25.46	24.80	25.03	120500
2002-06-20	25.03	25.29	25.00	25.01	105600
2002-06-21	25.20	25.90	25.20	25.90	227000
2002-06-24	26.00	26.22	25.65	25.89	162300
2002-06-25	25.49	26.30	25.49	26.00	287800
2002-06-26	25.88	26.00	25.30	25.70	155200
2002-06-27	25.75	25.80	25.25	25.50	156400
2002-06-28	25.45	25.90	25.35	25.90	230100
2002-07-01	25.90	25.90	25.15	25.60	132800
2002-07-02	25.00	25.13	24.46	24.65	109800
2002-07-03	24.50	24.55	24.00	24.30	110700
2002-07-05	24.22	24.49	24.15	24.35	122100
2002-07-08	24.40	24.50	23.35	23.57	165700
2002-07-09	23.70	23.78	23.50	23.69	129400
2002-07-10	23.69	23.69	23.20	23.20	100800
2002-07-11	23.20	23.34	22.25	22.60	99500
2002-07-12	22.60	23.10	22.25	22.50	86600
2002-07-15	22.60	22.60	21.56	22.40	187000
2002-07-16	22.35	23.25	22.35	23.14	252800
2002-07-17	23.39	23.55	22.70	22.85	144600
2002-07-18	22.95	23.09	22.20	22.20	83000
2002-07-19	22.10	22.25	21.30	21.30	202100
2002-07-22	21.00	21.70	20.58	21.15	236800
2002-07-23	21.20	21.25	20.30	20.46	345300
2002-07-24	20.00	20.60	19.10	20.40	243700
2002-07-25	20.25	21.25	19.95	21.00	221200
2002-07-26	21.10	22.00	21.10	22.00	134300
2002-07-29	21.99	23.10	21.99	22.98	208500
2002-07-30	22.85	23.30	22.31	22.68	198100
2002-07-31	22.60	23.15	22.60	23.00	176800
2002-08-01	23.00	23.04	22.59	22.78	100100
2002-08-02	22.90	22.98	22.10	22.10	85000
2002-08-05	22.00	22.14	21.60	21.62	54400
2002-08-06	21.74	21.95	21.54	21.70	88000
2002-08-07	21.75	22.33	21.60	22.29	96400
2002-08-08	22.39	22.53	22.10	22.15	55600
2002-08-09	22.32	22.32	21.65	21.85	76900
2002-08-12	21.90	22.40	21.65	22.40	87700
2002-08-13	22.39	22.60	21.92	21.95	78600
2002-08-14	22.00	22.59	21.81	22.59	59800
2002-08-15	22.50	22.55	22.04	22.30	56100
2002-08-16	22.29	22.70	22.26	22.55	59800
2002-08-19	22.60	22.60	22.23	22.27	95900
2002-08-20	22.35	22.35	21.91	21.97	504100
2002-08-21	21.97	22.18	21.84	22.18	90000
2002-08-22	22.30	22.50	21.91	21.99	63100
2002-08-23	22.09	22.33	21.97	22.12	203900
2002-08-26	22.13	22.62	22.00	22.62	73900
2002-08-27	22.60	22.77	22.40	22.50	71800
2002-08-28	22.50	22.92	22.42	22.60	61400
2002-08-29	22.65	22.90	22.52	22.80	52400
2002-08-30	22.65	23.05	22.64	22.64	84100
2002-09-03	22.54	22.58	22.35	22.35	103100
2002-09-04	22.34	22.65	22.32	22.65	295400
2002-09-05	22.62	22.62	22.20	22.25	77800
2002-09-06	22.30	22.57	22.25	22.35	51100
2002-09-09	22.30	22.40	22.15	22.25	49400
2002-09-10	22.25	22.27	22.04	22.05	82000
2002-09-11	22.20	22.24	22.10	22.15	41400
2002-09-12	22.10	22.15	21.88	22.07	282500
2002-09-13	22.00	22.40	22.00	22.37	72300
2002-09-16	22.27	22.49	22.27	22.40	91200
2002-09-17	22.43	22.49	22.31	22.47	578700
2002-09-18	22.48	22.62	22.28	22.49	74200
2002-09-19	22.45	22.62	22.30	22.44	55400
2002-09-20	22.69	22.69	22.37	22.60	129400
2002-09-23	22.60	22.80	22.56	22.61	112600
2002-09-24	22.59	22.66	22.45	22.51	206900
2002-09-25	22.45	22.60	22.19	22.35	107900
2002-09-26	22.20	22.75	22.20	22.75	135800
2002-09-27	22.74	22.90	22.55	22.55	132000
2002-09-30	22.56	22.71	22.21	22.55	68100
2002-10-01	22.45	22.65	22.37	22.57	204900
2002-10-02	22.10	22.29	21.70	21.70	123200
2002-10-03	21.75	21.98	21.45	21.55	247400
2002-10-04	21.65	21.65	21.00	21.07	176000
2002-10-07	20.95	21.12	20.20	20.28	160900
2002-10-08	20.20	20.28	19.62	19.89	196400
2002-10-09	19.89	19.89	19.08	19.08	154000
2002-10-10	19.05	19.35	18.47	19.35	234900
2002-10-11	19.45	19.90	19.45	19.76	205900
2002-10-14	19.61	19.88	19.50	19.57	73700
2002-10-15	19.73	20.32	19.67	20.25	72200
2002-10-16	19.95	20.09	19.69	19.90	97400
2002-10-17	19.90	20.45	19.90	20.32	99200
2002-10-18	20.40	20.48	20.15	20.19	159300
2002-10-21	20.10	20.10	19.52	19.53	107500
2002-10-22	19.13	19.45	19.10	19.20	83400
2002-10-23	19.25	19.60	18.75	19.51	140400
2002-10-24	19.35	19.70	19.35	19.70	58000
2002-10-25	19.65	19.95	19.63	19.85	118100
2002-10-28	19.82	19.96	19.60	19.70	53300
2002-10-29	19.60	19.60	19.20	19.40	85600
2002-10-30	19.35	19.85	19.25	19.60	96800
2002-10-31	19.75	20.10	19.55	20.00	159500
2002-11-01	19.95	20.40	19.70	20.25	141400
2002-11-04	20.35	20.45	20.27	20.31	112800
2002-11-05	20.26	20.74	20.25	20.60	66500
2002-11-06	20.60	20.80	20.50	20.59	272100
2002-11-07	20.60	20.60	20.20	20.20	74700
2002-11-08	20.00	20.10	19.92	19.99	160700
2002-11-11	19.99	20.01	19.80	19.96	139000
2002-11-12	20.00	20.15	19.96	20.05	83400
2002-11-13	20.10	20.34	20.00	20.05	64700
2002-11-14	20.06	20.50	20.05	20.50	87500
2002-11-15	20.38	20.83	20.36	20.38	56400
2002-11-18	20.50	20.50	20.18	20.18	66100
2002-11-19	20.08	20.47	20.08	20.33	45300
2002-11-20	20.30	20.45	20.20	20.35	68200
2002-11-21	20.40	20.53	20.34	20.46	199100
2002-11-22	20.40	20.40	20.23	20.40	191400
2002-11-25	20.34	20.90	20.34	20.68	144000
2002-11-26	20.68	21.15	20.68	21.15	90700
2002-11-27	21.10	21.65	21.09	21.59	116700
2002-11-29	21.50	21.57	21.32	21.35	57600
2002-12-02	21.30	21.71	21.19	21.71	100700
2002-12-03	21.71	21.75	21.50	21.55	222900
2002-12-04	21.55	21.63	21.49	21.52	146000
2002-12-05	21.52	21.67	21.52	21.58	72300
2002-12-06	21.55	21.69	21.25	21.55	136500
2002-12-09	21.60	21.75	21.38	21.40	128000
2002-12-10	21.50	21.71	21.41	21.58	92500
2002-12-11	21.48	21.50	21.32	21.47	79800
2002-12-12	21.49	21.51	21.29	21.48	120100
2002-12-13	21.43	21.58	21.34	21.34	57900
2002-12-16	21.44	21.62	21.32	21.62	44400
2002-12-17	21.62	21.62	21.43	21.52	314500
2002-12-18	21.56	21.59	21.28	21.30	79200
2002-12-19	21.40	21.50	21.31	21.50	227000
2002-12-20	21.50	21.55	21.29	21.45	104300
2002-12-23	21.35	21.75	21.35	21.75	116200
2002-12-24	21.70	21.71	21.55	21.67	23800
2002-12-26	21.72	21.85	21.45	21.49	107400
2002-12-27	21.07	21.20	20.90	20.91	202800
2002-12-30	20.90	21.40	20.90	21.40	126600
2002-12-31	21.40	21.81	21.30	21.81	148200
2003-01-02	21.75	21.75	21.39	21.47	90800
2003-01-03	21.46	21.69	21.45	21.56	65600
2003-01-06	21.60	21.67	21.50	21.59	99600
2003-01-07	21.59	21.59	21.19	21.50	79400
2003-01-08	21.45	21.45	21.10	21.14	56300
2003-01-09	21.30	21.39	20.99	21.27	83200
2003-01-10	21.02	21.30	20.94	21.00	68900
2003-01-13	21.00	21.00	20.75	20.80	86200
2003-01-14	20.95	20.97	20.78	20.80	45400
2003-01-15	20.70	20.94	20.63	20.75	120300
2003-01-16	20.90	20.90	20.64	20.65	55300
2003-01-17	20.66	20.67	20.20	20.20	86300
2003-01-21	20.25	20.40	20.15	20.26	55500
2003-01-22	20.21	20.30	20.11	20.24	73500
2003-01-23	20.30	20.34	19.92	20.15	201400
2003-01-24	20.08	20.19	19.93	20.16	114400
2003-01-27	20.00	20.05	19.81	19.92	86600
2003-01-28	19.94	19.94	19.50	19.83	152600
2003-01-29	19.85	19.95	19.69	19.86	107200
2003-01-30	19.88	19.96	19.71	19.77	82500
2003-01-31	19.83	20.08	19.68	20.00	224300
2003-02-03	19.95	20.00	19.79	19.83	212300
2003-02-04	19.88	19.95	19.58	19.93	147300
2003-02-05	19.93	20.06	19.76	19.96	113500
2003-02-06	20.00	20.03	19.65	19.90	88200
2003-02-07	19.85	19.87	19.65	19.65	82100
2003-02-10	19.65	19.78	19.50	19.72	91800
2003-02-11	19.72	19.76	19.50	19.51	76000
2003-02-12	19.61	19.61	19.35	19.44	159600
2003-02-13	19.44	19.60	19.28	19.60	140800
2003-02-14	19.65	19.65	19.13	19.29	225900
2003-02-18	19.20	19.57	19.20	19.50	130700
2003-02-19	19.55	19.55	19.30	19.52	71300
2003-02-20	19.47	19.53	19.20	19.32	163200
2003-02-21	19.40	19.83	19.40	19.70	156200
2003-02-24	19.70	19.70	19.50	19.50	82300
2003-02-25	19.45	19.86	19.39	19.81	104300
2003-02-26	19.85	19.85	19.57	19.61	39600
2003-02-27	19.70	20.00	19.63	19.90	79900
2003-02-28	20.00	20.80	19.95	20.57	318500
2003-03-03	20.50	20.97	20.46	20.74	347600
2003-03-04	20.50	20.91	20.50	20.66	253600
2003-03-05	20.55	20.96	20.55	20.83	171700
2003-03-06	20.75	20.92	20.70	20.76	195300
2003-03-07	20.65	20.99	20.65	20.88	108300
2003-03-10	20.83	20.89	20.65	20.73	105500
2003-03-11	20.65	20.92	20.60	20.68	122100
2003-03-12	20.65	20.80	20.50	20.62	113800
2003-03-13	20.62	20.85	20.62	20.83	117700
2003-03-14	20.90	20.97	20.71	20.72	73300
2003-03-17	20.72	21.03	20.66	21.00	152600
2003-03-18	21.00	21.18	20.92	21.17	204200
2003-03-19	21.16	21.31	21.00	21.28	241100
2003-03-20	21.28	21.70	21.00	21.70	130200
2003-03-21	21.90	22.00	21.62	21.84	237400
2003-03-24	21.85	21.90	21.11	21.50	163100
2003-03-25	21.58	21.95	21.55	21.95	115900
2003-03-26	21.95	22.05	21.85	22.00	141300
2003-03-27	21.93	22.07	21.85	21.90	158200
2003-03-28	21.95	22.20	21.90	22.11	137100
2003-03-31	22.00	22.18	21.75	22.00	179300
2003-04-01	21.95	22.30	21.86	22.30	163900
2003-04-02	21.86	21.90	21.46	21.51	307500
2003-04-03	21.51	21.60	21.10	21.23	225900
2003-04-04	21.14	21.50	21.00	21.00	179600
2003-04-07	21.22	21.66	21.06	21.45	142500
2003-04-08	21.57	21.58	21.15	21.24	116800
2003-04-09	21.30	21.39	21.21	21.30	162200
2003-04-10	21.22	21.49	21.21	21.30	139400
2003-04-11	21.40	21.53	21.19	21.26	150300
2003-04-14	21.30	21.50	21.28	21.50	286400
2003-04-15	21.55	21.90	21.34	21.90	102600
2003-04-16	22.03	22.08	21.45	21.73	192200
2003-04-17	21.85	21.85	21.64	21.78	138000
2003-04-21	21.81	21.90	21.65	21.68	111400
2003-04-22	21.79	22.15	21.72	22.05	143600
2003-04-23	22.10	22.23	22.03	22.23	153200
2003-04-24	22.28	22.38	22.08	22.12	255600
2003-04-25	22.22	22.22	21.91	22.16	301600
2003-04-28	22.10	22.36	21.92	22.17	160800
2003-04-29	22.22	22.36	22.10	22.21	307500
2003-04-30	22.25	22.40	22.10	22.30	125600
2003-05-01	22.21	22.49	22.10	22.47	594100
2003-05-02	22.55	22.88	22.54	22.75	168000
2003-05-05	22.72	23.15	22.72	23.05	117100
2003-05-06	23.00	23.34	22.98	23.21	101700
2003-05-07	23.10	23.30	22.91	23.15	106900
2003-05-08	23.15	23.38	23.10	23.38	91600
2003-05-09	23.45	23.70	23.29	23.65	107900
2003-05-12	23.68	23.78	23.49	23.69	65500
2003-05-13	23.60	23.97	23.58	23.75	92000
2003-05-14	23.95	23.95	23.55	23.55	79100
2003-05-15	23.60	23.71	23.42	23.60	90200
2003-05-16	23.50	23.75	23.50	23.75	77600
2003-05-19	23.75	23.84	22.91	23.75	127700
2003-05-20	23.80	23.98	23.60	23.91	66300
2003-05-21	23.91	23.95	23.62	23.75	104100
2003-05-22	23.80	23.89	23.64	23.83	97000
2003-05-23	23.83	24.09	23.74	24.05	122400
2003-05-27	24.00	24.34	23.80	23.94	97800
2003-05-28	24.00	24.03	23.76	23.80	169500
2003-05-29	23.85	23.90	22.84	23.53	205100
2003-05-30	23.40	23.73	23.35	23.72	96300
2003-06-02	23.73	24.00	23.73	23.94	68300
2003-06-03	23.90	23.99	23.82	23.91	95100
2003-06-04	23.99	24.19	23.99	24.10	63900
2003-06-05	24.18	24.18	23.90	24.00	88200
2003-06-06	24.10	24.16	23.86	24.09	123000
2003-06-09	24.10	24.11	23.90	24.00	169200
2003-06-10	24.05	24.48	24.05	24.47	57000
2003-06-11	24.50	24.75	24.25	24.75	36400
2003-06-12	24.90	24.90	24.65	24.84	111500
2003-06-13	24.70	24.77	24.51	24.52	969300
2003-06-16	24.52	24.63	24.15	24.42	215700
2003-06-17	24.55	24.55	23.75	24.00	258400
2003-06-18	24.01	24.01	23.45	23.60	117100
2003-06-19	23.55	23.86	23.08	23.51	176800
2003-06-20	23.40	23.92	23.40	23.77	152000
2003-06-23	23.75	23.77	23.45	23.45	130500
2003-06-24	23.46	23.89	23.24	23.81	196300
2003-06-25	23.83	24.09	23.70	24.00	176200
2003-06-26	23.80	24.37	23.75	24.30	478200
2003-06-27	24.40	24.65	24.31	24.45	183400
2003-06-30	24.50	24.62	24.31	24.62	170700
2003-07-01	24.55	24.83	24.46	24.81	328200
2003-07-02	24.32	24.69	24.32	24.65	193800
2003-07-03	24.54	24.68	24.35	24.68	64100
2003-07-07	24.70	24.90	24.58	24.85	217900
2003-07-08	24.85	24.94	24.61	24.80	181800
2003-07-09	24.67	24.79	24.52	24.75	97600
2003-07-10	24.70	24.70	24.11	24.44	248300
2003-07-11	24.35	24.71	24.27	24.70	114200
2003-07-14	24.80	24.85	24.60	24.71	115300
2003-07-15	24.71	24.80	24.43	24.54	97200
2003-07-16	24.69	24.85	24.61	24.67	99300
2003-07-17	24.64	24.70	24.03	24.04	94600
2003-07-18	24.16	24.50	24.13	24.35	108000
2003-07-21	24.35	24.51	24.13	24.40	74600
2003-07-22	24.40	24.69	24.40	24.69	86900
2003-07-23	24.55	24.69	24.40	24.60	107800
2003-07-24	24.60	24.79	24.40	24.67	193100
2003-07-25	24.50	24.69	24.30	24.45	275500
2003-07-28	24.45	24.74	24.26	24.32	125700
2003-07-29	24.25	24.61	23.95	24.60	167500
2003-07-30	24.66	24.85	24.44	24.80	178300
2003-07-31	24.85	25.07	24.73	25.00	226000
2003-08-01	24.95	24.99	24.80	24.84	303500
2003-08-04	24.74	24.74	24.38	24.41	137600
2003-08-05	24.50	24.52	24.25	24.47	75900
2003-08-06	24.42	24.47	24.14	24.42	69200
2003-08-07	24.35	24.50	24.20	24.47	79000
2003-08-08	24.40	24.59	24.36	24.45	183900
2003-08-11	24.53	24.63	24.28	24.29	86300
2003-08-12	24.24	24.49	24.24	24.46	75900
2003-08-13	24.46	24.50	24.15	24.35	66200
2003-08-14	24.40	24.47	24.20	24.46	36700
2003-08-15	24.48	24.49	24.07	24.07	64300
2003-08-18	24.12	24.50	24.12	24.43	47000
2003-08-19	24.50	24.59	24.30	24.45	100900
2003-08-20	24.45	24.60	24.29	24.42	170400
2003-08-21	24.42	24.50	24.27	24.38	143100
2003-08-22	24.43	24.43	24.10	24.20	167400
2003-08-25	24.30	24.32	23.77	23.87	73900
2003-08-26	23.88	24.24	23.76	24.15	78800
2003-08-27	24.25	24.57	24.15	24.57	54200
2003-08-28	24.62	24.62	24.17	24.50	70200
2003-08-29	24.50	24.57	24.28	24.45	95500
2003-09-02	24.48	24.60	24.35	24.60	119400
2003-09-03	24.60	24.95	24.50	24.91	152100
2003-09-04	24.98	25.17	24.80	24.93	79900
2003-09-05	25.00	25.18	24.85	24.98	74000
2003-09-08	24.98	25.22	24.90	25.10	50300
2003-09-09	25.05	25.18	25.00	25.14	78200
2003-09-10	25.04	25.08	24.87	24.90	110600
2003-09-11	24.84	25.20	24.81	25.10	84700
2003-09-12	25.10	25.31	24.85	25.20	55700
2003-09-15	25.24	25.47	25.10	25.25	145000
2003-09-16	25.40	25.45	25.11	25.30	173000
2003-09-17	25.40	25.40	25.19	25.20	94900
2003-09-18	25.30	25.64	25.21	25.50	162400
2003-09-19	25.40	25.74	25.35	25.56	119300
2003-09-22	25.46	25.70	25.30	25.70	81100
2003-09-23	25.50	25.75	25.26	25.71	115100
2003-09-24	25.63	25.75	25.21	25.22	114000
2003-09-25	25.15	25.55	25.15	25.25	80100
2003-09-26	25.37	25.55	25.20	25.32	116100
2003-09-29	25.40	25.76	25.25	25.72	159500
2003-09-30	25.71	25.87	25.35	25.69	156900
2003-10-01	25.78	26.00	25.60	26.00	219700
2003-10-02	25.66	25.70	25.41	25.50	219400
2003-10-03	25.50	25.71	24.95	25.70	228700
2003-10-06	25.30	25.81	25.30	25.81	520000
2003-10-07	25.65	25.81	25.57	25.70	194100
2003-10-08	25.65	25.78	25.47	25.62	62300
2003-10-09	25.75	25.80	25.65	25.74	94600
2003-10-10	25.75	25.84	25.55	25.78	79600
2003-10-13	25.70	26.06	25.70	26.00	71200
2003-10-14	25.85	26.05	25.84	25.98	477000
2003-10-15	25.45	25.48	25.29	25.34	888200
2003-10-16	25.30	25.78	25.29	25.78	360100
2003-10-17	25.74	25.95	25.41	25.95	188400
2003-10-20	25.85	25.90	25.52	25.70	167200
2003-10-21	25.57	25.75	25.51	25.63	205100
2003-10-22	25.69	25.72	25.29	25.29	147700
2003-10-23	25.29	25.34	24.60	24.79	330400
2003-10-24	24.78	24.98	24.63	24.63	157700
2003-10-27	24.75	25.30	24.75	25.10	254900
2003-10-28	25.20	25.28	24.66	25.11	114900
2003-10-29	25.11	25.28	24.91	25.19	109200
2003-10-30	25.20	25.36	25.04	25.28	92000
2003-10-31	25.19	25.48	25.16	25.34	133900
2003-11-03	25.34	25.50	25.31	25.35	198200
2003-11-04	25.43	25.45	25.20	25.35	274900
2003-11-05	25.40	25.55	25.19	25.50	179900
2003-11-06	25.65	25.78	25.43	25.70	168800
2003-11-07	25.75	25.89	25.64	25.70	125000
2003-11-10	25.78	25.85	25.58	25.72	142900
2003-11-11	25.55	25.76	25.40	25.64	140600
2003-11-12	25.69	25.89	25.69	25.89	122500
2003-11-13	25.89	26.16	25.72	26.14	104100
2003-11-14	26.14	26.40	25.96	25.96	108900
2003-11-17	25.75	26.30	25.71	26.17	164600
2003-11-18	26.25	26.45	26.10	26.33	141900
2003-11-19	26.45	26.59	26.25	26.25	239000
2003-11-20	26.30	26.33	25.94	26.20	154100
2003-11-21	26.30	26.60	25.86	26.00	224000
2003-11-24	26.10	26.50	26.00	26.50	171700
2003-11-25	26.61	26.79	26.44	26.70	116100
2003-11-26	26.83	26.98	26.53	26.85	88900
2003-11-28	26.72	27.05	26.67	27.05	47800
2003-12-01	27.05	27.23	26.85	27.23	141900
2003-12-02	27.10	27.25	27.00	27.03	98500
2003-12-03	27.15	27.20	26.60	26.62	160300
2003-12-04	26.76	26.76	26.28	26.45	192500
2003-12-05	26.51	26.75	26.34	26.70	87900
2003-12-08	26.80	27.15	26.74	27.15	76900
2003-12-09	27.30	27.35	27.05	27.35	153600
2003-12-10	27.49	27.49	26.70	26.91	154800
2003-12-11	27.00	27.39	26.94	27.39	102100
2003-12-12	27.29	27.57	27.27	27.57	80100
2003-12-15	27.60	27.73	27.12	27.24	127300
2003-12-16	27.13	27.29	26.70	26.90	221000
2003-12-17	27.01	27.16	26.89	26.98	185700
2003-12-18	27.05	27.25	26.84	27.02	217200
2003-12-19	27.05	27.20	26.96	27.15	117900
2003-12-22	27.15	27.34	27.11	27.25	132700
2003-12-23	27.30	27.43	27.08	27.20	175400
2003-12-24	27.25	27.32	27.19	27.25	67400
2003-12-26	27.35	27.74	27.35	27.74	125000
2003-12-29	27.26	27.60	27.21	27.50	178400
2003-12-30	27.54	27.60	27.40	27.55	110600
2003-12-31	27.60	27.60	26.77	26.77	137200
2004-01-02	26.95	27.00	26.55	26.68	87300
2004-01-05	26.80	27.36	26.80	27.35	207300
2004-01-06	27.20	27.49	27.20	27.25	151600
2004-01-07	26.60	26.83	26.56	26.61	737200
2004-01-08	26.75	26.90	26.35	26.90	226200
2004-01-09	26.73	26.95	26.55	26.90	230600
2004-01-12	27.03	27.10	26.72	26.83	86300
2004-01-13	26.75	26.78	26.33	26.67	108700
2004-01-14	26.50	26.65	26.39	26.55	116400
2004-01-15	26.50	26.74	26.33	26.70	68300
2004-01-16	26.83	26.93	26.32	26.70	84800
2004-01-20	26.60	26.79	26.25	26.76	181600
2004-01-21	26.65	26.70	26.44	26.50	64700
2004-01-22	26.40	26.94	26.40	26.90	132900
2004-01-23	27.03	27.19	26.91	27.19	86800
2004-01-26	27.08	27.36	27.00	27.36	70600
2004-01-27	27.22	27.41	27.20	27.37	94000
2004-01-28	27.24	27.73	27.22	27.60	133000
2004-01-29	27.60	27.75	27.25	27.75	239800
2004-01-30	27.65	27.82	27.36	27.66	246300
2004-02-02	27.77	28.03	27.63	28.03	190300
2004-02-03	28.00	28.68	27.90	28.55	273000
2004-02-04	28.40	28.40	27.85	27.88	141000
2004-02-05	27.78	28.20	27.61	28.20	93100
2004-02-06	28.06	28.70	27.80	28.40	124900
2004-02-09	28.50	28.85	28.38	28.75	149400
2004-02-10	28.60	28.79	28.50	28.77	87500
2004-02-11	28.52	28.80	28.52	28.70	111900
2004-02-12	28.53	28.67	28.00	28.05	198300
2004-02-13	28.05	28.25	27.90	28.11	138100
2004-02-17	28.25	28.61	28.25	28.61	144000
2004-02-18	28.50	28.68	28.26	28.40	62000
2004-02-19	28.35	28.60	28.05	28.50	103200
2004-02-20	28.50	28.60	28.10	28.37	132500
2004-02-23	28.25	28.46	28.05	28.45	113700
2004-02-24	28.45	28.70	28.37	28.65	259300
2004-02-25	28.65	28.75	28.51	28.75	116800
2004-02-26	28.75	28.80	28.55	28.55	109300
2004-02-27	26.75	28.50	26.75	28.50	619600
2004-03-01	28.43	28.63	28.29	28.55	351700
2004-03-02	28.50	28.64	28.40	28.59	215100
2004-03-03	28.70	28.70	28.49	28.50	615800
2004-03-04	28.37	28.70	28.37	28.60	224400
2004-03-05	28.65	28.92	28.57	28.85	188300
2004-03-08	28.87	28.92	28.70	28.84	291600
2004-03-09	28.90	29.10	28.82	29.08	329300
2004-03-10	29.00	29.20	28.88	28.88	259900
2004-03-11	28.78	29.10	28.56	28.81	387400
2004-03-12	28.87	29.25	28.65	29.25	404700
2004-03-15	29.24	29.25	28.95	29.21	233100
2004-03-16	29.34	29.40	29.00	29.23	165500
2004-03-17	29.27	29.36	29.09	29.30	122800
2004-03-18	29.30	29.62	29.05	29.62	226200
2004-03-19	29.61	29.77	29.41	29.69	159900
2004-03-22	29.69	29.69	29.41	29.55	126500
2004-03-23	30.00	30.00	29.40	29.62	138200
2004-03-24	29.58	29.74	29.42	29.50	384900
2004-03-25	29.43	29.60	29.35	29.52	215600
2004-03-26	29.59	29.72	29.33	29.66	208100
2004-03-29	29.75	29.97	29.71	29.97	148800
2004-03-30	29.85	30.36	29.75	30.36	219300
2004-03-31	30.26	30.59	30.09	30.55	307100
2004-04-01	30.55	30.82	30.42	30.81	190100
2004-04-02	30.37	30.57	30.15	30.30	291000
2004-04-05	30.15	30.16	28.81	28.96	329100
2004-04-06	28.96	28.97	27.92	28.51	537200
2004-04-07	28.35	29.20	27.86	28.98	483300
2004-04-08	28.90	28.90	27.99	28.08	159300
2004-04-12	27.70	27.70	25.91	26.43	354900
2004-04-13	26.26	26.68	25.44	26.09	472100
2004-04-14	25.75	26.30	25.50	25.80	279300
2004-04-15	25.56	26.37	25.56	26.26	315200
2004-04-16	26.30	26.89	26.11	26.77	160600
2004-04-19	26.57	26.70	26.11	26.67	364200
2004-04-20	26.80	26.80	25.83	25.84	486500
2004-04-21	25.85	26.28	25.22	26.15	249700
2004-04-22	26.05	26.58	26.05	26.25	218400
2004-04-23	26.10	26.14	25.80	25.86	280400
2004-04-26	25.81	26.17	25.80	25.88	208100
2004-04-27	25.95	26.11	25.70	25.90	1079800
2004-04-28	25.80	25.92	25.52	25.62	143700
2004-04-29	25.58	25.75	24.76	25.48	259200
2004-04-30	25.23	25.45	24.95	25.34	264000
2004-05-03	25.09	25.25	24.83	25.11	328300
2004-05-04	24.98	25.71	24.85	25.25	252100
2004-05-05	25.35	25.47	24.97	24.97	172100
2004-05-06	24.87	25.24	24.45	25.01	245300
2004-05-07	24.76	24.83	24.43	24.43	530500
2004-05-10	24.20	24.50	23.52	24.30	330200
2004-05-11	24.40	24.84	24.40	24.68	277400
2004-05-12	24.50	24.70	24.12	24.51	129000
2004-05-13	24.40	24.87	24.39	24.49	90300
2004-05-14	24.60	25.05	24.32	24.63	110500
2004-05-17	24.45	24.98	24.05	24.80	159000
2004-05-18	24.80	25.27	24.80	25.27	135100
2004-05-19	25.37	25.74	24.72	24.80	427600
2004-05-20	25.00	25.30	24.80	25.24	339600
2004-05-21	25.25	25.42	25.15	25.19	162300
2004-05-24	25.19	25.51	25.18	25.51	187000
2004-05-25	25.57	26.22	25.55	26.21	268300
2004-05-26	26.08	26.80	25.83	26.80	288300
2004-05-27	26.98	26.99	26.73	26.85	267300
2004-05-28	26.80	27.01	26.78	26.90	168600
2004-06-01	26.84	26.90	26.52	26.87	175600
2004-06-02	26.82	27.13	26.77	27.00	167000
2004-06-03	26.90	27.13	26.60	26.66	141700
2004-06-04	26.63	27.02	26.60	26.80	83900
2004-06-07	26.61	27.04	26.52	27.00	166900
2004-06-08	26.88	26.90	26.68	26.81	121000
2004-06-09	26.70	26.98	26.70	26.75	152500
2004-06-10	26.67	26.85	26.59	26.59	127700
2004-06-14	26.50	26.58	26.00	26.00	292500
2004-06-15	26.00	26.55	26.00	26.35	181600
2004-06-16	26.35	26.66	26.26	26.65	195100
2004-06-17	26.69	27.19	26.40	27.19	172200
2004-06-18	27.19	27.36	27.07	27.35	153100
2004-06-21	27.40	27.69	27.30	27.68	136100
2004-06-22	27.68	27.75	27.37	27.60	226700
2004-06-23	27.60	27.86	27.47	27.80	152500
2004-06-24	27.75	27.86	27.59	27.59	122100
2004-06-25	27.43	27.74	27.43	27.70	231100
2004-06-28	27.73	27.90	27.63	27.70	260900
2004-06-29	27.73	27.82	26.92	26.92	249000
2004-06-30	27.05	27.45	26.92	27.19	352200
2004-07-01	26.79	26.93	26.48	26.78	311500
2004-07-02	26.92	27.37	26.92	27.31	233500
2004-07-06	27.31	27.31	26.82	27.09	133300
2004-07-07	27.09	27.38	27.08	27.15	234600
2004-07-08	27.15	27.38	26.62	26.73	274900
2004-07-09	26.88	26.96	26.51	26.71	146900
2004-07-12	26.70	27.16	26.63	27.16	166400
2004-07-13	27.16	27.16	26.78	26.88	126700
2004-07-14	26.83	27.02	26.70	26.89	86300
2004-07-15	27.00	27.31	26.95	27.31	126100
2004-07-16	27.45	27.50	26.84	26.84	88200
2004-07-19	26.93	27.34	26.78	27.23	313800
2004-07-20	27.28	27.51	27.18	27.43	483800
2004-07-21	27.43	27.49	26.85	26.86	190200
2004-07-22	26.77	26.85	26.08	26.08	134900
2004-07-23	26.57	26.73	26.21	26.27	274100
2004-07-26	26.45	26.60	26.03	26.31	202900
2004-07-27	26.55	26.99	26.47	26.75	420800
2004-07-28	26.83	27.25	26.35	27.23	211100
2004-07-29	27.23	27.35	26.85	26.96	173800
2004-07-30	26.90	27.30	26.90	27.30	133300
2004-08-02	27.23	27.94	26.95	27.94	331100
2004-08-03	27.85	28.04	27.59	27.71	340100
2004-08-04	27.60	28.14	27.51	28.00	136600
2004-08-05	28.05	28.05	27.57	27.57	133500
2004-08-06	27.52	27.93	27.33	27.54	136300
2004-08-09	27.62	27.72	27.25	27.41	81200
2004-08-10	27.48	27.83	27.46	27.65	81800
2004-08-11	27.48	27.77	27.21	27.76	113200
2004-08-12	27.58	27.58	27.35	27.40	327200
2004-08-13	27.40	27.52	27.25	27.35	66800
2004-08-16	27.25	28.00	27.25	28.00	74300
2004-08-17	28.00	28.05	27.74	28.00	204000
2004-08-18	28.00	28.45	27.90	28.45	163700
2004-08-19	28.30	28.45	27.64	27.65	271300
2004-08-20	27.95	28.66	27.90	28.65	284900
2004-08-23	28.71	28.81	28.34	28.37	329100
2004-08-24	28.49	28.63	28.36	28.48	615800
2004-08-25	28.53	28.61	28.39	28.55	322200
2004-08-26	28.64	28.74	28.44	28.69	155400
2004-08-27	28.78	28.92	28.61	28.85	118200
2004-08-30	28.85	29.20	28.77	29.14	163700
2004-08-31	29.15	29.60	29.06	29.60	203100
2004-09-01	29.60	30.12	29.33	29.51	291000
2004-09-02	29.60	29.64	29.46	29.54	279500
2004-09-03	29.54	29.69	29.48	29.56	242700
2004-09-07	29.70	29.85	29.66	29.76	283500
2004-09-08	29.55	30.09	29.55	29.81	293600
2004-09-09	29.85	29.94	29.46	29.46	365200
2004-09-10	29.60	29.60	28.98	29.41	264900
2004-09-13	29.25	29.43	28.76	28.80	242000
2004-09-14	28.20	28.28	28.16	28.20	1317200
2004-09-15	28.12	28.48	28.08	28.25	922900
2004-09-16	28.31	28.75	28.19	28.75	590500
2004-09-17	28.75	28.75	28.36	28.65	543700
2004-09-20	28.57	28.63	28.20	28.27	257600
2004-09-21	28.27	28.51	28.21	28.40	385100
2004-09-22	28.50	28.50	28.17	28.23	205200
2004-09-23	28.30	28.33	28.10	28.17	301500
2004-09-24	28.32	28.34	28.06	28.23	216500
2004-09-27	28.18	28.28	28.17	28.28	401400
2004-09-28	28.22	28.55	28.22	28.55	187700
2004-09-29	28.47	28.69	28.47	28.66	295900
2004-09-30	28.68	28.69	28.42	28.48	672400
2004-10-01	28.17	28.92	28.15	28.86	452900
2004-10-04	28.94	29.07	28.81	28.85	307100
2004-10-05	28.95	28.96	28.63	28.69	332300
2004-10-06	28.73	28.93	28.71	28.82	293900
2004-10-07	28.84	28.90	28.46	28.47	363700
2004-10-08	28.55	28.80	28.50	28.58	195900
2004-10-11	28.63	28.70	28.15	28.20	242900
2004-10-12	28.20	28.43	27.95	28.39	310400
2004-10-13	28.43	28.54	28.01	28.15	272000
2004-10-14	28.10	28.40	28.10	28.36	125500
2004-10-15	28.40	28.73	28.25	28.57	127900
2004-10-18	28.65	28.99	28.48	28.85	134700
2004-10-19	29.03	29.14	28.80	28.85	265200
2004-10-20	28.70	28.75	28.20	28.68	164700
2004-10-21	28.76	29.22	28.40	29.10	143600
2004-10-22	29.02	29.41	28.80	28.81	232200
2004-10-25	28.77	29.01	28.66	28.80	153500
2004-10-26	28.70	29.36	28.50	29.36	169400
2004-10-27	29.30	29.66	29.23	29.66	369600
2004-10-28	29.72	29.84	29.46	29.79	212000
2004-10-29	29.65	29.90	29.41	29.42	328900
2004-11-01	29.52	29.76	29.31	29.65	390800
2004-11-02	29.66	29.78	29.30	29.45	219100
2004-11-03	29.60	29.97	29.60	29.79	399100
2004-11-04	29.70	30.06	29.65	29.98	207300
2004-11-05	29.93	29.93	28.57	28.89	488000
2004-11-08	28.80	29.04	28.68	28.82	208000
2004-11-09	28.82	28.91	28.69	28.87	163700
2004-11-10	28.86	29.12	28.71	28.95	202300
2004-11-11	29.05	29.41	28.88	29.41	181400
2004-11-12	29.54	29.80	29.15	29.80	342000
2004-11-15	29.70	30.39	29.70	30.31	329100
2004-11-16	30.30	30.30	30.02	30.07	219600
2004-11-17	30.12	30.23	29.37	29.53	349900
2004-11-18	29.60	29.69	28.71	28.90	188500
2004-11-19	28.91	28.94	28.25	28.30	232200
2004-11-22	28.30	28.63	28.00	28.63	177100
2004-11-23	28.78	28.89	28.43	28.75	205400
2004-11-24	28.75	29.09	28.75	28.95	210900
2004-11-26	28.95	29.00	28.73	28.74	63500
2004-11-29	28.75	28.98	28.34	28.46	300900
2004-11-30	28.46	28.46	28.15	28.45	209100
2004-12-01	28.35	29.30	28.24	29.10	439900
2004-12-02	29.13	29.20	28.65	28.81	337100
2004-12-03	28.86	29.25	28.72	29.25	172300
2004-12-06	29.37	29.41	29.02	29.35	212900
2004-12-07	29.36	29.36	28.57	28.57	321200
2004-12-08	28.55	29.01	28.55	28.92	188300
2004-12-09	28.92	28.98	28.44	28.88	278400
2004-12-10	28.88	29.49	28.79	29.49	171600
2004-12-13	29.49	29.51	29.30	29.51	190200
2004-12-14	29.28	29.58	29.16	29.58	298100
2004-12-15	29.50	29.76	29.49	29.75	247400
2004-12-16	29.75	29.75	29.24	29.52	186900
2004-12-17	29.32	29.50	29.00	29.28	226800
2004-12-20	29.25	29.37	28.94	29.16	241600
2004-12-21	29.25	29.73	29.25	29.67	193400
2004-12-22	29.77	29.88	29.65	29.80	137000
2004-12-23	29.93	30.05	29.78	29.83	173300
2004-12-27	29.98	30.00	29.58	29.91	143500
2004-12-28	29.91	30.03	29.81	29.99	163700
2004-12-29	29.68	29.68	29.50	29.57	95100
2004-12-30	29.50	29.62	29.32	29.55	75200
2004-12-31	29.60	29.78	29.39	29.39	324100
2005-01-03	29.40	29.66	29.12	29.36	350200
2005-01-04	29.37	29.49	29.17	29.30	409600
2005-01-05	29.20	29.20	27.91	28.22	457200
2005-01-06	28.32	28.51	28.06	28.36	432900
2005-01-07	28.43	28.46	28.08	28.25	242800
2005-01-10	28.35	28.48	28.05	28.10	199100
2005-01-11	28.04	28.19	27.85	28.00	210500
2005-01-12	27.99	27.99	27.23	27.74	272400
2005-01-13	27.74	28.26	27.56	27.61	226400
2005-01-14	27.71	28.00	27.64	27.90	134300
2005-01-18	27.85	28.34	27.65	28.20	183300
2005-01-19	28.32	28.52	28.04	28.20	306300
2005-01-20	28.24	28.45	27.93	28.33	555800
2005-01-21	28.40	28.77	28.18	28.52	282700
2005-01-24	28.68	28.73	28.22	28.36	277600
2005-01-25	28.36	28.45	27.70	27.70	482900
2005-01-26	27.78	28.01	27.65	27.80	941600
2005-01-27	27.87	28.05	27.57	27.76	409700
2005-01-28	27.88	28.00	27.53	27.96	221000
2005-01-31	28.15	28.18	27.45	27.70	313000
2005-02-01	27.55	27.90	27.51	27.73	503800
2005-02-02	27.63	27.95	27.60	27.91	209800
2005-02-03	27.91	28.00	27.74	27.76	185800
2005-02-04	27.87	28.75	27.83	28.70	240700
2005-02-07	28.85	28.95	28.35	28.35	179800
2005-02-08	28.37	28.70	28.37	28.60	106600
2005-02-09	28.64	28.86	28.45	28.64	268400
2005-02-10	28.64	28.85	28.36	28.73	79500
2005-02-11	28.80	29.44	28.55	29.35	366400
2005-02-14	29.30	29.60	29.30	29.60	332300
2005-02-15	29.53	29.70	29.41	29.66	673800
2005-02-16	29.56	29.75	29.39	29.66	399100
2005-02-17	29.68	29.68	29.44	29.57	185000
2005-02-18	29.57	29.57	29.13	29.26	161100
2005-02-22	29.26	29.26	28.48	28.60	190100
2005-02-23	28.85	29.07	28.45	28.60	314900
2005-02-24	28.70	28.92	28.50	28.87	239800
2005-02-25	28.67	29.60	28.62	29.60	382000
2005-02-28	29.50	29.65	29.10	29.59	300500
2005-03-01	29.54	29.75	29.37	29.73	188800
2005-03-02	29.60	29.73	29.36	29.60	231000
2005-03-03	29.75	29.98	29.52	29.98	169200
2005-03-04	30.06	30.47	29.92	30.06	631600
2005-03-07	29.89	30.37	29.88	30.03	419300
2005-03-08	30.15	30.15	29.67	29.96	329700
2005-03-09	29.96	29.96	28.86	29.22	269800
2005-03-10	29.22	29.39	28.75	29.20	386700
2005-03-11	29.25	29.25	28.75	28.92	116800
2005-03-14	29.05	29.46	28.86	29.46	113600
2005-03-15	30.30	30.50	29.47	29.78	451400
2005-03-16	29.65	29.79	29.26	29.26	145700
2005-03-17	29.31	29.77	29.31	29.74	148200
2005-03-18	29.74	29.74	29.04	29.20	286700
2005-03-21	29.30	29.30	28.59	28.80	188000
2005-03-22	28.65	29.10	28.29	28.36	266800
2005-03-23	28.30	28.54	27.80	28.09	163700
2005-03-24	28.25	28.66	28.09	28.09	210600
2005-03-28	28.16	28.36	27.86	27.95	207000
2005-03-29	27.95	28.28	27.74	27.90	204300
2005-03-30	28.03	28.48	27.93	28.48	141400
2005-03-31	28.62	28.75	28.10	28.40	296200
2005-04-01	28.64	28.75	28.03	28.20	413000
2005-04-04	28.01	28.01	26.96	27.49	899700
2005-04-05	27.50	27.74	27.38	27.74	134700
2005-04-06	27.94	28.16	27.78	28.14	302600
2005-04-07	28.14	28.20	27.86	28.20	226300
2005-04-08	28.30	28.30	27.86	27.91	134000
2005-04-11	27.81	28.10	27.73	28.07	284000
2005-04-12	28.07	28.33	27.75	28.26	344500
2005-04-13	28.28	28.41	28.03	28.29	230700
2005-04-14	28.19	28.30	27.88	28.01	180800
2005-04-15	28.03	28.11	27.59	27.97	170000
2005-04-18	28.09	28.24	27.75	28.09	219000
2005-04-19	28.05	28.25	28.01	28.25	376400
2005-04-20	28.17	28.17	27.80	27.88	279000
2005-04-21	28.07	28.18	27.80	28.00	156700
2005-04-22	27.90	27.97	27.51	27.90	189700
2005-04-25	27.89	28.10	27.73	28.00	390900
2005-04-26	28.01	28.14	27.67	27.87	300500
2005-04-27	27.72	28.00	27.61	27.93	309800
2005-04-28	27.85	27.89	27.55	27.55	153100
2005-04-29	27.59	28.33	27.40	28.30	190400
2005-05-02	28.39	28.40	27.94	28.11	257100
2005-05-03	27.99	28.16	27.94	28.14	266000
2005-05-04	28.14	28.47	28.07	28.41	127600
2005-05-05	28.41	28.55	28.25	28.50	143400
2005-05-06	28.55	28.62	28.11	28.17	147300
2005-05-09	28.20	28.82	28.05	28.82	135100
2005-05-10	28.68	28.80	28.32	28.80	195800
2005-05-11	28.80	28.80	28.42	28.70	779000
2005-05-12	28.58	28.65	28.11	28.18	167800
2005-05-13	28.18	28.26	27.75	27.82	145200
2005-05-16	27.95	28.09	27.92	28.00	301700
2005-05-17	28.10	28.10	27.82	28.00	263500
2005-05-18	28.08	28.35	28.00	28.22	270700
2005-05-19	28.25	28.91	28.25	28.87	618500
2005-05-20	28.91	28.91	28.38	28.60	231300
2005-05-23	28.60	28.79	28.50	28.73	193500
2005-05-24	28.60	28.69	28.36	28.52	206900
2005-05-25	28.60	28.60	28.11	28.13	215300
2005-05-26	28.29	28.45	28.04	28.05	199000
2005-05-27	28.18	28.30	28.06	28.30	99400
2005-05-31	28.15	28.54	28.12	28.16	182900
2005-06-01	28.18	28.64	28.18	28.64	380700
2005-06-02	28.60	28.74	28.56	28.66	187500
2005-06-03	28.75	29.00	28.43	28.43	317400
2005-06-06	28.00	28.79	28.00	28.74	409200
2005-06-07	28.80	29.00	28.70	28.83	549100
2005-06-08	28.84	28.95	28.64	28.70	214600
2005-06-09	28.68	28.79	28.44	28.70	181100
2005-06-10	28.68	28.82	28.60	28.60	158800
2005-06-13	28.55	28.90	28.50	28.80	292700
2005-06-14	28.70	29.15	28.60	29.14	496400
2005-06-15	29.31	29.55	29.15	29.48	334600
2005-06-16	29.47	29.74	29.30	29.70	398000
2005-06-17	29.95	30.58	29.92	30.55	731900
2005-06-20	30.44	31.08	30.39	30.76	577200
2005-06-21	30.90	31.12	30.75	30.76	514800
2005-06-22	30.82	31.02	30.75	30.90	515000
2005-06-23	30.85	31.24	30.80	30.90	407900
2005-06-24	30.80	31.07	30.45	30.85	512300
2005-06-27	30.83	30.94	30.48	30.82	234600
2005-06-28	30.91	30.97	30.77	30.86	238500
2005-06-29	30.88	30.98	30.50	30.56	245800
2005-06-30	30.60	30.85	30.33	30.65	344000
2005-07-01	30.36	30.50	30.06	30.50	244900
2005-07-05	30.50	31.03	30.48	30.99	222000
2005-07-06	30.96	30.99	30.80	30.81	120300
2005-07-07	30.48	31.07	30.38	31.00	141600
2005-07-08	30.80	31.64	30.79	31.55	225500
2005-07-11	31.59	32.13	31.55	32.03	201600
2005-07-12	31.99	32.09	31.76	32.04	330400
2005-07-13	32.15	32.15	31.90	32.07	238400
2005-07-14	32.07	32.14	31.53	31.72	370600
2005-07-15	31.55	31.82	31.48	31.72	984600
2005-07-18	31.71	31.81	31.43	31.68	1073100
2005-07-19	31.82	31.99	31.68	31.95	210100
2005-07-20	31.78	32.43	31.57	32.35	165200
2005-07-21	32.32	32.32	31.57	31.70	274500
2005-07-22	31.65	32.38	31.61	32.37	177100
2005-07-25	33.20	33.42	32.05	32.22	442700
2005-07-26	32.24	32.48	31.91	31.95	566800
2005-07-27	32.01	32.23	31.66	32.20	394000
2005-07-28	32.25	32.57	32.10	32.45	176300
2005-07-29	32.46	32.58	32.31	32.40	262900
2005-08-01	32.46	32.59	32.19	32.44	224000
2005-08-02	32.48	32.72	32.30	32.71	165700
2005-08-03	32.63	32.63	32.23	32.32	132900
2005-08-04	32.17	32.18	31.41	31.42	256300
2005-08-05	31.40	31.40	30.08	30.49	270600
2005-08-08	30.37	30.40	29.34	29.56	227400
2005-08-09	29.59	30.26	29.59	30.00	231700
2005-08-10	30.30	30.85	30.29	30.46	424900
2005-08-11	30.49	31.14	30.43	31.12	288100
2005-08-12	30.95	31.05	30.56	30.74	750100
2005-08-15	30.70	31.24	30.58	30.95	287100
2005-08-16	30.82	31.10	30.66	30.85	239900
2005-08-17	30.84	31.10	30.68	30.85	223600
2005-08-18	30.77	30.82	30.44	30.68	186600
2005-08-19	30.61	30.77	30.46	30.60	191100
2005-08-22	30.68	31.00	30.60	30.99	204100
2005-08-23	31.03	31.23	30.94	31.06	295700
2005-08-24	31.05	31.55	30.99	31.10	154600
2005-08-25	31.15	31.28	30.86	31.04	129900
2005-08-26	31.04	31.06	30.52	30.53	332900
2005-08-29	30.38	30.57	30.18	30.47	195500
2005-08-30	30.42	30.78	30.24	30.75	223400
2005-08-31	30.75	31.91	30.68	31.90	312900
2005-09-01	31.90	32.54	31.41	31.63	304000
2005-09-02	31.56	31.83	31.37	31.47	129900
2005-09-06	31.67	32.50	31.62	32.49	185100
2005-09-07	32.43	32.43	32.01	32.08	121100
2005-09-08	31.90	32.21	31.63	31.76	148400
2005-09-09	31.85	31.98	31.57	31.80	121000
2005-09-12	31.68	31.85	31.48	31.66	143400
2005-09-13	31.46	31.68	31.31	31.49	171600
2005-09-14	31.54	31.73	31.32	31.41	107000
2005-09-15	31.50	31.50	31.18	31.25	188000
2005-09-16	31.38	31.42	30.99	31.30	442100
2005-09-19	31.24	31.38	30.90	30.94	109900
2005-09-20	31.00	31.24	30.30	30.41	245600
2005-09-21	30.35	30.37	29.87	29.95	224300
2005-09-22	30.00	30.35	29.45	30.24	219500
2005-09-23	30.24	30.58	30.01	30.41	111400
2005-09-26	30.50	30.66	30.26	30.29	134000
2005-09-27	30.15	30.34	29.87	30.22	198900
2005-09-28	30.22	30.25	29.52	29.77	224300
2005-09-29	29.74	30.62	29.58	30.61	202300
2005-09-30	30.75	31.11	30.58	31.09	315900
2005-10-03	30.63	30.63	29.26	29.69	1566700
2005-10-04	29.69	29.69	28.13	28.20	2020100
2005-10-05	28.24	28.25	27.58	27.84	2264700
2005-10-06	27.83	28.96	27.82	28.68	2954100
2005-10-07	28.68	28.80	28.06	28.06	597700
2005-10-10	28.15	28.16	27.54	27.59	693300
2005-10-11	27.63	28.26	27.50	27.89	1109000
2005-10-12	27.85	27.91	27.35	27.64	839300
2005-10-13	27.50	27.87	27.23	27.70	462200
2005-10-14	27.90	28.35	27.65	28.26	555100
2005-10-17	28.26	28.54	28.15	28.52	537100
2005-10-18	28.42	28.52	27.87	27.91	647800
2005-10-19	28.10	28.34	27.35	28.31	862900
2005-10-20	28.45	28.51	27.66	27.88	442400
2005-10-21	27.90	28.25	27.69	27.90	542400
2005-10-24	28.00	28.49	27.95	28.25	352700
2005-10-25	28.15	28.60	27.64	28.00	414200
2005-10-26	27.62	27.87	27.38	27.48	762600
2005-10-27	27.56	27.56	26.98	27.01	622000
2005-10-28	27.19	27.50	27.08	27.34	670500
2005-10-31	27.45	27.69	27.11	27.40	715100
2005-11-01	27.00	27.25	26.40	26.97	379300
2005-11-02	26.85	27.00	26.25	26.93	491900
2005-11-03	27.00	27.45	26.07	26.30	561900
2005-11-04	26.25	26.47	25.88	26.37	966200
2005-11-07	26.48	27.41	26.47	27.23	595400
2005-11-08	27.17	27.29	26.85	27.02	511000
2005-11-09	27.08	27.29	26.83	27.05	864200
2005-11-10	26.95	27.33	26.53	27.27	842300
2005-11-11	27.20	27.50	27.12	27.20	374900
2005-11-14	27.20	27.27	26.72	26.85	447000
2005-11-15	26.85	27.03	26.71	26.86	447100
2005-11-16	26.60	26.60	26.25	26.35	533400
2005-11-17	26.20	26.50	26.20	26.38	769700
2005-11-18	26.65	27.07	26.25	26.55	839500
2005-11-21	26.65	26.74	26.27	26.67	390100
2005-11-22	26.55	27.24	26.38	27.23	384400
2005-11-23	26.83	27.48	26.83	27.46	542600
2005-11-25	27.60	27.93	27.27	27.81	428600
2005-11-28	27.81	28.34	27.56	28.28	962300
2005-11-29	28.45	29.10	28.34	28.70	948700
2005-11-30	28.75	29.08	28.68	28.98	1013300
2005-12-01	29.05	29.47	28.81	29.21	491400
2005-12-02	29.21	29.25	28.84	28.99	496600
2005-12-05	28.95	28.95	28.15	28.45	371200
2005-12-06	28.55	28.71	28.10	28.17	416700
2005-12-07	28.30	28.35	27.91	28.08	369700
2005-12-08	28.20	28.50	27.96	28.22	305700
2005-12-09	28.29	28.46	28.01	28.45	261200
2005-12-12	28.58	28.58	28.21	28.45	426500
2005-12-13	28.40	28.99	28.32	28.95	425600
2005-12-14	29.00	29.38	28.80	29.30	396200
2005-12-15	29.35	29.39	28.38	28.40	801000
2005-12-16	28.32	28.48	28.20	28.38	798000
2005-12-19	28.41	28.41	28.12	28.13	417700
2005-12-20	27.88	28.31	27.80	28.06	302300
2005-12-21	28.14	28.35	27.45	27.95	766300
2005-12-22	28.03	28.43	27.66	28.43	1061700
2005-12-23	28.60	28.75	28.38	28.40	136900
2005-12-27	28.33	28.58	28.30	28.54	508600
2005-12-28	28.79	28.79	28.32	28.44	399600
2005-12-29	28.43	28.54	28.05	28.18	346100
2005-12-30	27.98	28.16	27.82	27.91	462200
2006-01-03	28.00	29.06	27.80	28.94	445700
2006-01-04	28.94	29.10	28.85	28.95	329100
2006-01-05	28.95	30.00	28.86	29.83	950000
2006-01-06	29.83	30.30	29.50	30.29	1013200
2006-01-09	30.33	30.84	30.19	30.83	818400
2006-01-10	30.58	31.41	30.48	30.97	694400
2006-01-11	31.10	31.10	30.48	30.71	657500
2006-01-12	30.61	30.71	30.51	30.61	503100
2006-01-13	30.53	30.56	30.09	30.23	443200
2006-01-17	29.98	30.56	29.87	30.56	391100
2006-01-18	30.31	30.66	30.15	30.38	397800
2006-01-19	30.37	31.05	30.15	31.00	300000
2006-01-20	31.22	31.22	30.36	30.50	455600
2006-01-23	30.55	30.95	30.44	30.94	219400
2006-01-24	31.25	31.83	31.10	31.72	583500
2006-01-25	31.78	32.11	31.25	31.39	603900
2006-01-26	31.50	31.64	31.35	31.50	1128600
2006-01-27	31.75	32.10	31.62	31.90	480600
2006-01-30	32.05	32.05	31.38	31.41	354100
2006-01-31	31.35	31.52	31.24	31.45	628100
2006-02-01	31.57	31.60	31.36	31.50	778700
2006-02-02	31.53	31.54	31.25	31.48	1238200
2006-02-03	31.38	31.51	31.00	31.40	459800
2006-02-06	31.40	31.67	31.28	31.67	382700
2006-02-07	31.67	31.70	31.24	31.28	911000
2006-02-08	31.45	31.48	30.87	31.31	642900
2006-02-09	31.36	31.36	30.89	30.94	1139700
2006-02-10	30.88	31.13	30.77	31.10	216700
2006-02-13	30.90	31.08	30.80	30.97	804200
2006-02-14	30.99	30.99	30.52	30.78	686800
2006-02-15	30.80	30.98	30.63	30.96	477800
2006-02-16	31.00	31.05	30.76	30.98	331400
2006-02-17	31.00	31.01	30.80	30.92	712200
2006-02-21	30.86	31.14	30.55	30.99	290400
2006-02-22	31.09	31.52	30.84	31.35	464800
2006-02-23	31.50	31.52	31.02	31.21	416700
2006-02-24	31.10	31.10	30.17	30.30	1291700
2006-02-27	29.91	30.10	29.65	29.95	711800
2006-02-28	29.85	29.96	29.17	29.37	1152400
2006-03-01	29.53	29.76	29.25	29.76	416300
2006-03-02	29.71	29.89	29.56	29.84	671800
2006-03-03	29.72	29.93	29.57	29.75	671100
2006-03-06	29.75	30.25	29.66	29.69	598700
2006-03-07	29.65	29.66	29.00	29.22	380900
2006-03-08	29.10	29.46	28.64	29.36	452300
2006-03-09	29.48	29.98	29.38	29.87	422700
2006-03-10	29.86	30.51	29.71	30.34	593100
2006-03-13	30.31	30.65	30.27	30.48	519600
2006-03-14	30.53	31.00	30.37	30.85	543200
2006-03-15	30.95	31.30	30.70	31.30	450100
2006-03-16	31.35	32.05	31.24	31.76	703900
2006-03-17	31.76	31.82	31.22	31.66	1102300
2006-03-20	31.66	31.67	31.01	31.16	422900
2006-03-21	31.05	31.08	29.97	30.08	1176100
2006-03-22	30.08	30.52	29.97	30.40	570300
2006-03-23	30.40	30.68	30.26	30.68	229000
2006-03-24	30.68	31.00	30.35	30.92	454200
2006-03-27	30.94	30.98	30.60	30.80	447600
2006-03-28	30.81	31.20	30.70	31.06	823600
2006-03-29	31.10	31.97	31.10	31.80	656000
2006-03-30	31.75	31.88	31.38	31.51	485800
2006-03-31	31.61	31.99	31.47	31.76	492400
2006-04-03	31.26	31.56	30.57	30.70	1161400
2006-04-04	30.80	30.81	30.30	30.50	462800
2006-04-05	30.62	30.81	30.20	30.55	438700
2006-04-06	30.34	30.47	30.00	30.10	530400
2006-04-07	29.99	30.18	29.15	29.15	482900
2006-04-10	29.07	29.07	28.35	28.45	626000
2006-04-11	28.58	28.66	27.93	27.93	600800
2006-04-12	27.93	28.15	27.70	27.79	769800
2006-04-13	27.66	28.06	27.48	28.01	850500
2006-04-17	28.01	28.04	27.67	27.86	523600
2006-04-18	28.09	28.75	27.87	28.57	402500
2006-04-19	28.42	28.73	28.10	28.69	702300
2006-04-20	28.64	28.80	28.10	28.69	617300
2006-04-21	29.25	29.30	28.30	28.49	602800
2006-04-24	28.49	28.54	28.13	28.42	381400
2006-04-25	28.43	28.47	28.24	28.32	525600
2006-04-26	28.45	28.55	27.93	28.05	419900
2006-04-27	27.88	28.54	27.81	28.08	408700
2006-04-28	28.01	28.58	27.90	28.31	678800
2006-05-01	28.33	28.47	27.71	27.71	742500
2006-05-02	27.71	27.81	27.34	27.65	690000
2006-05-03	27.52	28.16	27.24	28.05	966100
2006-05-04	28.02	28.95	28.02	28.91	551900
2006-05-05	29.14	29.39	29.05	29.07	583500
2006-05-08	28.97	29.16	28.81	29.05	604200
2006-05-09	29.05	29.35	28.95	29.25	388800
2006-05-10	29.25	29.40	29.00	29.30	402600
2006-05-11	29.28	29.28	28.85	28.95	840000
2006-05-12	28.00	29.14	28.00	29.00	851300
2006-05-15	28.80	29.25	28.39	29.22	570400
2006-05-16	29.28	29.44	28.78	28.78	478000
2006-05-17	28.55	28.77	28.32	28.38	510400
2006-05-18	28.50	28.76	28.34	28.38	501800
2006-05-19	28.23	28.89	28.18	28.50	513800
2006-05-22	28.41	28.63	27.88	28.26	614600
2006-05-23	28.63	28.86	27.81	27.94	492400
2006-05-24	27.95	28.45	27.77	28.18	563500
2006-05-25	28.43	28.65	28.15	28.50	490700
2006-05-26	28.75	29.07	28.62	28.97	820400
2006-05-30	28.94	29.14	28.66	28.92	588900
2006-05-31	29.00	29.25	28.76	29.02	659600
2006-06-01	29.05	29.41	28.97	29.34	888200
2006-06-02	29.80	30.03	29.49	29.85	638200
2006-06-05	29.83	30.48	29.72	30.28	976700
2006-06-06	30.28	30.28	29.72	29.93	924700
2006-06-07	29.95	30.14	29.50	29.59	620300
2006-06-08	29.41	30.01	28.93	29.85	645000
2006-06-09	30.00	30.35	29.80	30.00	583900
2006-06-12	30.00	30.00	29.50	29.79	747000
2006-06-13	29.65	30.24	29.46	29.55	1051000
2006-06-14	29.48	29.92	29.35	29.78	662700
2006-06-15	30.00	30.60	29.80	30.58	509300
2006-06-16	30.57	30.80	30.23	30.47	1439000
2006-06-19	30.60	30.69	30.13	30.21	506400
2006-06-20	30.30	30.49	29.90	29.90	403500
2006-06-21	29.86	30.45	29.73	30.34	355600
2006-06-22	30.15	30.26	29.69	30.15	350300
2006-06-23	30.06	30.17	29.76	30.06	418600
2006-06-26	30.06	30.32	29.95	30.11	649300
2006-06-27	30.17	30.42	29.85	29.93	596900
2006-06-28	29.84	30.28	29.68	30.16	375300
2006-06-29	30.30	31.00	30.03	30.92	553100
2006-06-30	31.03	32.17	30.66	32.17	4346000
2006-07-03	31.70	31.91	31.53	31.69	631900
2006-07-05	31.54	31.71	31.25	31.64	688500
2006-07-06	31.66	31.98	31.53	31.98	405200
2006-07-07	31.91	31.98	31.54	31.61	446500
2006-07-10	31.63	31.97	31.63	31.86	251700
2006-07-11	31.72	31.79	31.44	31.48	394100
2006-07-12	31.53	31.80	31.52	31.64	283500
2006-07-13	31.42	31.71	31.02	31.11	274200
2006-07-14	31.50	31.59	30.82	30.98	574100
2006-07-17	31.02	31.13	30.85	31.00	273600
2006-07-18	31.25	31.63	31.00	31.50	312200
2006-07-19	31.60	32.04	31.59	31.90	321300
2006-07-20	32.00	32.04	31.50	31.50	252200
2006-07-21	31.59	31.59	31.07	31.17	290200
2006-07-24	31.30	31.38	31.12	31.36	236500
2006-07-25	31.36	31.57	31.24	31.44	384600
2006-07-26	31.45	31.78	31.39	31.77	512900
2006-07-27	31.79	31.98	31.61	31.82	388500
2006-07-28	32.04	32.35	31.79	32.14	383100
2006-07-31	31.64	31.93	31.42	31.64	614000
2006-08-01	31.60	31.72	31.21	31.58	744400
2006-08-02	31.70	31.76	31.41	31.54	461100
2006-08-03	31.52	32.13	31.50	32.00	292500
2006-08-04	32.00	32.70	32.00	32.70	390400
2006-08-07	32.70	32.75	32.42	32.69	400600
2006-08-08	32.55	32.90	32.49	32.51	716500
2006-08-09	32.75	32.90	32.42	32.59	530900
2006-08-10	32.51	32.90	32.19	32.69	676500
2006-08-11	32.56	32.64	32.21	32.25	212600
2006-08-14	32.41	32.85	32.33	32.68	186000
2006-08-15	32.75	33.04	32.54	32.59	312800
2006-08-16	33.03	33.04	32.54	32.60	663200
2006-08-17	32.63	32.67	32.17	32.19	379800
2006-08-18	32.20	32.28	31.84	32.07	327600
2006-08-21	32.00	32.45	31.90	32.42	274400
2006-08-22	32.26	32.60	32.15	32.50	269900
2006-08-23	32.55	32.56	31.71	31.85	334200
2006-08-24	31.85	32.08	31.64	32.08	209100
2006-08-25	32.09	32.22	31.93	32.00	173800
2006-08-28	32.04	32.74	32.03	32.72	268200
2006-08-29	32.78	32.78	32.35	32.48	156500
2006-08-30	32.52	32.80	32.52	32.75	133300
2006-08-31	32.71	33.00	32.63	32.63	437600
2006-09-01	32.78	32.98	32.24	32.37	434700
2006-09-05	32.43	32.81	32.36	32.80	256400
2006-09-06	32.60	32.75	32.50	32.60	557200
2006-09-07	32.40	32.74	32.27	32.50	273000
2006-09-08	32.63	32.64	32.19	32.60	212900
2006-09-11	32.54	32.84	32.26	32.80	287300
2006-09-12	32.86	33.11	32.31	32.98	333400
2006-09-13	32.99	33.49	32.85	33.49	323700
2006-09-14	33.48	33.48	33.19	33.34	216800
2006-09-15	33.45	33.71	33.40	33.48	191000
2006-09-18	33.32	33.58	33.28	33.54	366500
2006-09-19	33.64	33.95	33.59	33.83	504500
2006-09-20	33.96	34.01	33.35	33.42	572100
2006-09-21	33.42	33.58	32.71	32.85	299100
2006-09-22	32.80	33.06	31.95	33.06	1383900
2006-09-25	33.16	33.22	32.83	32.90	708800
2006-09-26	32.94	33.27	32.86	32.86	249500
2006-09-27	32.85	33.25	32.75	33.22	403200
2006-09-28	32.97	33.50	32.54	32.80	620300
2006-09-29	32.80	32.94	32.55	32.55	3125300
2006-10-02	32.50	32.94	32.25	32.88	863200
2006-10-03	32.54	32.99	32.32	32.70	510500
2006-10-04	32.71	32.84	32.57	32.82	512900
2006-10-05	32.76	32.99	32.76	32.98	309200
2006-10-06	32.97	33.00	32.67	32.88	554000
2006-10-09	32.80	33.19	32.77	33.19	402500
2006-10-10	33.09	33.32	32.87	33.22	718400
2006-10-11	33.25	33.55	33.10	33.36	597600
2006-10-12	33.50	33.73	33.32	33.73	451600
2006-10-13	33.76	34.00	33.67	33.85	282000
2006-10-16	33.96	34.15	33.78	34.15	803800
2006-10-17	34.11	34.22	33.96	34.22	326100
2006-10-18	34.25	34.44	34.13	34.44	568700
2006-10-19	34.46	34.46	34.07	34.18	980100
2006-10-20	34.23	34.34	33.95	34.00	202700
2006-10-23	33.94	34.46	33.83	34.45	349800
2006-10-24	34.44	34.49	33.93	33.97	444600
2006-10-25	33.87	34.24	33.61	33.77	913200
2006-10-26	33.86	34.24	33.73	34.00	406500
2006-10-27	33.61	33.86	32.67	33.28	721100
2006-10-30	33.20	33.71	33.15	33.68	457700
2006-10-31	33.50	33.79	33.24	33.36	399800
2006-11-01	33.46	33.56	33.22	33.34	212300
2006-11-02	33.25	33.27	32.38	32.69	738600
2006-11-03	32.57	32.79	31.69	31.97	703400
2006-11-06	32.10	32.23	31.92	32.01	674800
2006-11-07	32.14	32.14	31.50	31.57	688100
2006-11-08	31.45	31.79	31.44	31.57	400500
2006-11-09	31.50	31.75	31.44	31.60	335600
2006-11-10	31.60	31.71	31.53	31.55	395400
2006-11-13	31.52	31.79	31.47	31.75	396000
2006-11-14	31.89	32.00	31.73	31.96	532400
2006-11-15	31.98	32.10	31.73	31.73	299200
2006-11-16	31.78	32.04	31.69	31.95	398400
2006-11-17	31.85	32.26	31.79	32.19	679200
2006-11-20	32.55	34.02	32.52	33.43	1133600
2006-11-21	33.47	34.20	33.47	34.14	669200
2006-11-22	34.32	34.49	34.17	34.33	445800
2006-11-24	34.36	34.88	34.34	34.70	292500
2006-11-27	34.68	34.68	34.00	34.00	417100
2006-11-28	34.05	34.37	34.00	34.16	755700
2006-11-29	34.16	34.86	34.07	34.86	651300
2006-11-30	34.97	35.23	34.66	35.15	948800
2006-12-01	35.25	35.55	34.97	35.25	570200
2006-12-04	35.00	35.44	34.85	35.37	749700
2006-12-05	35.47	35.47	35.01	35.11	570500
2006-12-06	35.00	35.11	34.63	34.99	1407000
2006-12-07	35.00	35.55	34.70	34.86	1319900
2006-12-08	34.76	34.92	34.62	34.74	252100
2006-12-11	34.76	35.00	34.47	34.60	753000
2006-12-12	34.70	34.89	34.43	34.50	881300
2006-12-13	34.60	34.65	34.01	34.14	599700
2006-12-14	34.10	34.30	33.75	33.81	1371900
2006-12-15	33.91	34.14	33.53	33.63	735600
2006-12-18	33.71	33.77	33.40	33.46	479400
2006-12-19	33.46	33.61	32.72	33.10	635700
2006-12-20	33.05	33.53	33.03	33.49	365500
2006-12-21	33.46	33.50	32.97	33.10	721600
2006-12-22	33.15	33.15	32.60	32.84	1925400
2006-12-26	32.98	33.11	32.78	33.00	308600
2006-12-27	33.12	33.18	32.95	33.02	312600
2006-12-28	33.14	33.39	32.99	33.19	298000
2006-12-29	33.29	33.39	33.15	33.25	401700
2007-01-03	33.15	33.22	32.43	32.65	581400
2007-01-04	32.80	32.98	32.56	32.56	959800
2007-01-05	32.40	32.52	31.95	32.08	1167700
2007-01-08	32.08	32.24	31.98	32.04	659900
2007-01-09	32.06	32.50	31.99	32.43	837800
2007-01-10	32.30	32.96	32.30	32.95	596500
2007-01-11	33.05	33.47	32.77	32.88	635700
2007-01-12	32.87	33.21	32.83	33.02	342800
2007-01-16	33.00	33.41	32.85	33.30	720200
2007-01-17	33.30	33.91	33.12	33.73	758500
2007-01-18	33.86	33.86	33.55	33.72	311600
2007-01-19	33.83	33.96	33.50	33.93	190800
2007-01-22	33.88	33.92	33.52	33.82	458900
2007-01-23	33.82	34.29	33.81	33.95	454700
2007-01-24	33.88	34.12	33.85	34.00	258300
2007-01-25	34.19	34.85	34.14	34.67	881800
2007-01-26	34.57	34.57	34.22	34.51	337100
2007-01-29	34.50	34.59	34.15	34.42	339300
2007-01-30	34.32	34.39	34.14	34.39	313100
2007-01-31	34.32	35.00	34.14	34.86	495900
2007-02-01	34.85	35.00	34.61	34.97	282400
2007-02-02	34.93	35.20	34.38	35.16	380000
2007-02-05	35.19	35.33	34.97	35.25	429900
2007-02-06	35.40	35.57	35.16	35.57	409100
2007-02-07	35.47	36.15	35.31	35.93	1239400
2007-02-08	35.80	36.27	35.57	35.61	1499500
2007-02-09	35.61	35.75	34.39	35.19	1130500
2007-02-12	35.06	35.07	34.28	34.44	1027753
2007-02-13	34.40	35.07	34.19	34.92	580612
2007-02-14	34.82	35.25	34.20	34.40	1967901
2007-02-15	34.52	34.75	34.23	34.49	829200
2007-02-16	34.38	34.57	34.02	34.36	560900
2007-02-20	34.40	34.92	34.07	34.82	661800
2007-02-21	34.81	35.22	34.66	34.92	722500
2007-02-22	35.00	35.36	34.95	35.18	781700
2007-02-23	35.01	36.15	34.79	35.69	2350100
2007-02-26	36.75	37.05	35.49	36.14	1191160
2007-02-27	35.86	35.98	35.21	35.35	1089600
2007-02-28	35.69	35.92	35.52	35.62	1098400
2007-03-01	35.20	35.95	35.00	35.30	1148985
2007-03-02	35.01	35.16	34.56	34.56	842900
2007-03-05	34.42	34.57	33.53	33.53	941700
2007-03-06	34.32	34.78	34.10	34.36	890800
2007-03-07	34.50	34.59	34.12	34.24	854400
2007-03-08	34.43	35.10	34.43	34.73	652000
2007-03-09	34.98	35.24	34.68	35.00	348000
2007-03-12	34.80	35.19	34.63	35.00	626300
2007-03-13	34.82	34.82	34.02	34.13	712200
2007-03-14	34.03	34.59	33.61	34.48	995800
2007-03-15	34.23	34.68	34.23	34.60	730600
2007-03-16	34.55	34.64	34.04	34.05	603600
2007-03-19	34.19	34.52	34.06	34.20	593400
2007-03-20	34.08	34.33	33.95	34.21	407700
2007-03-21	34.15	34.68	33.87	34.50	557500
2007-03-22	34.47	34.73	34.18	34.47	534453
2007-03-23	34.54	34.94	34.49	34.77	605600
2007-03-26	34.78	34.83	33.86	33.97	792100
2007-03-27	33.96	34.14	33.24	33.31	1007900
2007-03-28	33.18	33.57	32.74	33.11	1083700
2007-03-29	33.67	33.73	33.15	33.38	721900
2007-03-30	33.47	33.60	33.20	33.41	886400
2007-04-02	33.10	33.13	32.64	32.94	852469
2007-04-03	33.06	33.27	33.02	33.04	498200
2007-04-04	33.06	33.28	32.75	33.19	421200
2007-04-05	33.10	33.32	33.01	33.16	204600
2007-04-09	33.29	33.53	33.11	33.28	476700
2007-04-10	33.32	33.52	33.17	33.28	319800
2007-04-11	33.39	33.39	32.64	32.86	550500
2007-04-12	32.71	32.84	32.45	32.66	358700
2007-04-13	32.74	32.88	32.55	32.83	211700
2007-04-16	32.95	33.14	32.66	32.86	335400
2007-04-17	32.85	33.60	32.84	33.54	543900
2007-04-18	33.51	33.51	33.10	33.14	468720
2007-04-19	33.08	33.13	32.83	32.92	522500
2007-04-20	33.06	33.38	33.01	33.34	467720
2007-04-23	33.30	33.98	33.30	33.79	354400
2007-04-24	33.94	33.94	33.40	33.63	256100
2007-04-25	33.76	33.91	33.18	33.59	582000
2007-04-26	33.61	33.67	33.26	33.46	332200
2007-04-27	33.38	33.58	33.28	33.29	452500
2007-04-30	33.40	33.49	32.73	32.88	432000
2007-05-01	33.01	33.10	32.17	32.59	419411
2007-05-02	32.47	33.16	32.18	32.75	558800
2007-05-03	33.07	33.27	32.85	33.11	376350
2007-05-04	33.00	33.21	32.83	32.91	577800
2007-05-07	33.05	33.30	32.93	33.03	296685
2007-05-08	32.89	33.06	32.85	32.88	234800
2007-05-09	32.89	33.44	32.87	33.09	359900
2007-05-10	32.92	33.15	32.56	32.70	246800
2007-05-11	32.71	33.18	32.71	33.00	290000
2007-05-14	33.08	33.14	32.76	32.82	289142
2007-05-15	32.96	33.00	32.27	32.30	341432
2007-05-16	32.32	32.44	31.90	32.05	372600
2007-05-17	31.97	32.20	31.50	31.52	447400
2007-05-18	31.62	31.65	31.12	31.35	743011
2007-05-21	31.46	32.06	31.33	31.64	516100
2007-05-22	31.80	32.21	31.55	31.90	469980
2007-05-23	32.07	32.42	31.73	31.73	482004
2007-05-24	31.75	31.81	31.00	31.19	568200
2007-05-25	31.36	31.63	31.06	31.20	433300
2007-05-29	31.70	32.62	31.60	31.78	1030600
2007-05-30	31.73	32.03	31.73	31.85	1451800
2007-05-31	32.00	32.05	31.53	31.81	953523
2007-06-01	31.82	32.05	31.67	31.70	628400
2007-06-04	31.62	31.89	31.56	31.76	644100
2007-06-05	31.72	31.82	31.18	31.23	661400
2007-06-06	31.03	31.24	30.78	31.01	709200
2007-06-07	31.23	31.23	29.67	29.68	933000
2007-06-08	29.55	30.01	29.40	29.96	1341900
2007-06-11	29.90	29.90	29.42	29.50	495300
2007-06-12	29.44	29.44	28.96	29.06	732300
2007-06-13	29.32	29.63	29.06	29.47	911800
2007-06-14	29.36	29.68	29.15	29.27	941300
2007-06-15	29.51	30.02	29.48	29.73	919100
2007-06-18	29.75	29.94	29.45	29.76	924000
2007-06-19	29.68	29.97	29.44	29.97	689500
2007-06-20	29.99	29.99	29.37	29.46	754000
2007-06-21	29.35	29.38	28.84	29.14	539300
2007-06-22	29.10	29.24	28.88	29.00	720500
2007-06-25	29.00	29.24	28.75	28.87	1827800
2007-06-26	28.98	28.98	28.31	28.43	934200
2007-06-27	28.26	28.82	28.25	28.61	2189957
2007-06-28	28.63	29.05	28.42	28.57	1080676
2007-06-29	28.75	28.99	28.38	28.58	897500
2007-07-02	28.32	28.64	28.22	28.49	934237
2007-07-03	28.71	28.78	28.18	28.38	383500
2007-07-05	28.59	28.71	28.26	28.38	742200
2007-07-06	28.29	28.71	27.96	28.58	1011000
2007-07-09	28.71	28.78	28.26	28.57	327200
2007-07-10	27.68	28.51	27.68	28.20	984800
2007-07-11	28.20	28.28	27.81	27.81	747600
2007-07-12	27.84	28.30	27.84	28.19	651200
2007-07-13	28.23	28.58	28.09	28.58	358500
2007-07-16	28.48	28.88	28.23	28.23	364100
2007-07-17	28.33	28.50	28.05	28.18	487200
2007-07-18	27.92	28.12	27.30	27.91	677400
2007-07-19	28.08	28.17	27.86	27.94	567800
2007-07-20	27.95	27.98	27.30	27.34	830000
2007-07-23	27.40	27.62	26.69	26.77	534200
2007-07-24	26.67	27.13	26.60	26.63	1193299
2007-07-25	27.40	27.96	26.05	26.15	2166856
2007-07-26	25.95	26.16	24.81	25.63	1273200
2007-07-27	24.73	25.81	24.73	24.97	1173700
2007-07-30	24.95	25.15	24.61	24.94	1143687
2007-07-31	25.24	25.59	23.84	24.12	2602668
2007-08-01	24.12	24.41	23.34	24.03	1601672
2007-08-02	23.98	24.51	23.75	24.37	856170
2007-08-03	24.54	24.69	23.66	23.76	763200
2007-08-06	23.80	24.52	23.16	24.40	1337155
2007-08-07	24.34	24.76	23.81	24.24	889200
2007-08-08	24.24	25.21	23.77	24.82	1018957
2007-08-09	24.40	24.78	24.00	24.36	1318000
2007-08-10	24.07	24.27	23.51	23.84	1079443
2007-08-13	24.05	24.62	23.75	24.13	880800
2007-08-14	23.95	24.10	23.47	23.47	1475100
2007-08-15	23.40	24.35	23.33	23.35	798600
2007-08-16	23.30	24.15	23.16	23.89	1225195
2007-08-17	24.41	24.83	23.97	24.76	874900
2007-08-20	24.75	25.58	24.54	25.36	822400
2007-08-21	25.18	25.91	25.15	25.64	709000
2007-08-22	25.90	26.14	25.73	25.74	441900
2007-08-23	25.80	26.02	25.56	25.65	711900
2007-08-24	25.50	25.84	25.34	25.82	291400
2007-08-27	25.75	25.88	25.17	25.17	280900
2007-08-28	25.16	25.36	24.59	24.59	422000
2007-08-29	24.78	25.33	24.63	25.33	324800
2007-08-30	25.12	25.56	25.03	25.47	314800
2007-08-31	25.82	26.03	25.50	25.78	577700
2007-09-04	25.65	26.06	25.58	25.85	254900
2007-09-05	25.59	25.65	25.03	25.03	364500
2007-09-06	25.10	25.18	24.82	25.03	553300
2007-09-07	24.82	24.83	24.45	24.80	576600
2007-09-10	24.87	24.97	24.47	24.56	594500
2007-09-11	24.60	24.93	24.51	24.63	519100
2007-09-12	24.52	24.74	24.38	24.61	666500
2007-09-13	24.68	25.34	24.65	25.28	694000
2007-09-14	25.10	25.63	24.97	25.63	447200
2007-09-17	25.45	25.65	25.37	25.39	312200
2007-09-18	25.50	26.23	25.43	26.23	394000
2007-09-19	26.34	26.88	26.30	26.39	462800
2007-09-20	26.32	26.37	25.38	25.65	946900
2007-09-21	25.70	25.93	25.12	25.12	1683700
2007-09-24	25.27	25.55	25.22	25.32	530200
2007-09-25	24.98	25.39	24.98	25.18	899500
2007-09-26	25.35	25.48	25.12	25.29	875700
2007-09-27	25.31	25.71	25.31	25.55	858200
2007-09-28	25.47	25.60	25.12	25.31	869600
2007-10-01	25.38	25.76	25.30	25.60	664700
2007-10-02	25.40	25.64	25.15	25.49	931500
2007-10-03	25.05	25.25	24.92	24.99	840100
2007-10-04	24.99	25.23	24.93	25.20	645800
2007-10-05	25.29	26.16	25.14	26.16	964200
2007-10-08	26.03	26.40	25.76	26.26	498100
2007-10-09	26.33	26.40	25.78	26.28	650900
2007-10-10	26.07	26.84	25.98	26.73	580400
2007-10-11	26.83	27.08	26.67	26.86	654100
2007-10-12	26.98	27.00	26.45	26.46	233800
2007-10-15	26.58	26.69	25.76	25.94	482500
2007-10-16	26.09	26.09	25.76	25.76	624800
2007-10-17	26.07	26.07	25.01	25.62	593600
2007-10-18	25.50	25.83	25.04	25.30	312300
2007-10-19	25.25	25.28	24.48	24.50	1169100
2007-10-22	24.37	24.97	24.25	24.96	1082600
2007-10-23	25.09	25.22	24.68	24.93	1074100
2007-10-24	24.84	25.17	24.39	24.89	1057600
2007-10-25	24.87	25.18	24.70	25.00	891200
2007-10-26	25.21	25.46	24.84	25.14	516400
2007-10-29	25.33	25.37	24.82	24.82	532200
2007-10-30	24.69	25.24	24.60	25.24	467700
2007-10-31	25.29	25.87	25.12	25.87	687200
2007-11-01	24.35	25.19	24.26	24.66	1403200
2007-11-02	24.58	24.59	23.75	23.95	868900
2007-11-05	23.67	23.88	23.20	23.38	1055274
2007-11-06	23.41	23.58	22.78	23.00	1836900
2007-11-07	22.84	22.84	22.05	22.14	823540
2007-11-08	22.14	22.30	21.82	22.01	1462187
2007-11-09	21.75	22.11	21.53	21.80	941600
2007-11-12	21.70	22.20	21.65	21.66	866901
2007-11-13	21.69	22.53	21.69	22.29	825147
2007-11-14	22.52	22.75	22.00	22.13	688700
2007-11-15	21.95	22.30	21.65	22.07	1102916
2007-11-16	22.20	22.20	21.19	21.39	840000
2007-11-19	21.07	21.33	20.57	20.59	669822
2007-11-20	20.60	20.92	20.21	20.51	1329200
2007-11-21	20.29	20.37	20.09	20.35	873400
2007-11-23	20.58	20.83	20.42	20.72	159700
2007-11-26	20.72	20.86	19.92	19.97	1200704
2007-11-27	20.01	20.21	19.75	20.20	945300
2007-11-28	20.31	21.05	20.31	20.85	643643
2007-11-29	20.68	21.00	20.39	20.74	447724
2007-11-30	20.91	21.43	20.23	20.50	1186068
2007-12-03	20.66	20.66	20.06	20.29	974900
2007-12-04	20.19	20.19	19.69	19.72	516148
2007-12-05	19.87	20.15	19.76	20.06	1015300
2007-12-06	20.09	20.76	20.09	20.70	1423300
2007-12-07	20.84	21.03	20.54	20.54	717428
2007-12-10	20.72	20.94	20.44	20.76	1439855
2007-12-11	20.75	21.20	20.01	20.21	2120800
2007-12-12	20.62	21.18	19.53	19.77	1410230
2007-12-13	19.67	19.75	19.07	19.28	1050101
2007-12-14	19.10	19.25	18.56	18.59	965300
2007-12-17	18.60	18.67	18.18	18.37	1851500
2007-12-18	18.39	18.58	17.67	18.00	1228200
2007-12-19	18.00	18.35	17.84	18.26	789676
2007-12-20	18.31	18.49	18.01	18.07	604900
2007-12-21	18.39	18.42	17.94	18.18	1042223
2007-12-24	18.23	18.81	18.05	18.81	657800
2007-12-26	18.80	18.80	18.49	18.59	703740
2007-12-27	18.51	18.56	18.07	18.12	813108
2007-12-28	18.36	18.36	17.78	17.78	816292
2007-12-31	17.61	18.38	17.61	17.93	1229644
2008-01-02	17.60	17.74	17.28	17.38	787906
2008-01-03	17.32	17.50	16.79	16.82	902800
2008-01-04	16.74	16.75	16.28	16.39	1030131
2008-01-07	16.52	16.86	16.25	16.73	968983
2008-01-08	16.74	17.21	16.06	16.09	897917
2008-01-09	16.05	16.37	15.49	16.30	1233990
2008-01-10	16.12	16.85	15.82	16.51	1191776
2008-01-11	16.49	16.96	15.97	16.49	893137
2008-01-14	16.65	16.85	16.25	16.73	950200
2008-01-15	16.48	16.63	16.25	16.46	837974
2008-01-16	16.39	16.92	16.36	16.76	1487858
2008-01-17	16.64	16.70	16.02	16.10	1002284
2008-01-18	16.21	16.40	15.50	15.70	2900095
2008-01-22	15.28	16.10	15.16	15.92	2297188
2008-01-23	15.66	17.51	15.32	17.41	1976608
2008-01-24	17.57	17.79	16.96	17.53	1598841
2008-01-25	17.65	18.10	17.47	17.74	1681532
2008-01-28	17.79	18.53	17.47	18.51	698076
2008-01-29	18.55	18.81	18.06	18.64	800641
2008-01-30	18.62	18.99	18.33	18.50	1838395
2008-01-31	18.36	18.97	18.30	18.83	1184717
2008-02-01	18.89	19.40	18.75	19.39	1280908
2008-02-04	19.30	19.49	18.79	19.15	888928
2008-02-05	18.73	19.24	18.51	18.84	2038000
2008-02-06	19.00	19.09	18.37	18.37	733767
2008-02-07	18.30	18.94	18.25	18.94	644690
2008-02-08	18.79	18.93	18.33	18.45	748699
2008-02-11	18.42	18.50	17.84	17.87	931100
2008-02-12	17.33	17.99	17.10	17.90	2608383
2008-02-13	17.91	18.17	17.46	17.65	1681720
2008-02-14	17.80	17.84	16.95	17.00	1427674
2008-02-15	16.90	17.03	16.75	16.96	1426555
2008-02-19	17.30	17.33	16.66	16.73	1051160
2008-02-20	16.43	16.72	16.29	16.53	2303440
2008-02-21	17.95	17.96	16.50	16.66	3698820
2008-02-22	16.66	16.73	16.42	16.71	1900075
2008-02-25	16.71	16.99	16.48	16.98	3363250
2008-02-26	16.97	17.22	16.80	17.00	1926500
2008-02-27	16.90	17.14	16.70	17.10	2189862
2008-02-28	17.00	17.10	16.73	16.73	800000
2008-02-29	16.55	16.79	16.52	16.74	1261450
2008-03-03	16.85	17.10	16.47	16.95	1166779
2008-03-04	16.87	17.09	16.57	16.97	1287500
2008-03-05	17.04	17.33	16.88	17.15	996380
2008-03-06	16.60	16.63	16.05	16.08	1950593
2008-03-07	16.05	16.51	15.76	16.26	1020300
2008-03-10	16.32	16.42	15.90	15.94	783400
2008-03-11	16.30	17.14	16.07	17.14	1198800
2008-03-12	17.10	17.42	16.72	16.79	837200
2008-03-13	16.68	17.15	16.24	17.13	1022454
2008-03-14	17.17	17.45	16.44	16.85	1173950
2008-03-17	16.59	17.12	16.29	16.79	794300
2008-03-18	17.10	17.25	16.48	17.13	752692
2008-03-19	17.15	17.34	16.79	16.84	763099
2008-03-20	16.87	17.38	16.81	17.32	977002
2008-03-24	17.45	17.63	17.31	17.55	982255
2008-03-25	17.64	17.70	17.23	17.65	820938
2008-03-26	17.57	17.61	17.21	17.29	571300
2008-03-27	17.53	17.53	16.75	16.83	596469
2008-03-28	17.03	17.03	16.55	16.63	556646
2008-03-31	16.76	17.46	16.57	16.96	1350000
2008-04-01	17.01	17.58	17.01	17.57	1790477
2008-04-02	17.36	17.42	16.60	17.09	1347214
2008-04-03	16.90	17.88	16.90	17.75	869176
2008-04-04	17.75	18.18	17.61	17.84	1044204
2008-04-07	18.00	18.02	17.70	17.96	841250
2008-04-08	18.00	18.00	17.56	17.61	569400
2008-04-09	17.61	17.73	16.90	17.00	689000
2008-04-10	16.94	17.28	16.78	17.06	624400
2008-04-11	16.85	17.21	16.74	16.94	921272
2008-04-14	16.86	17.11	16.77	16.91	489393
2008-04-15	17.06	17.12	16.76	17.06	407194
2008-04-16	17.25	17.77	17.11	17.73	894521
2008-04-17	17.82	17.85	17.46	17.80	489073
2008-04-18	18.02	18.13	17.48	17.63	396429
2008-04-21	17.49	17.56	17.21	17.26	392644
2008-04-22	17.13	17.39	16.90	17.31	557879
2008-04-23	17.30	17.71	17.22	17.26	548212
2008-04-24	17.05	17.52	16.62	17.38	1495848
2008-04-25	17.35	17.71	17.28	17.68	524261
2008-04-28	17.64	17.73	17.40	17.73	531806
2008-04-29	17.77	17.84	17.42	17.52	532544
2008-04-30	17.56	17.90	17.31	17.45	1043327
2008-05-01	17.80	18.16	17.47	18.16	850342
2008-05-02	18.34	18.95	18.21	18.66	1180329
2008-05-05	18.55	18.86	18.27	18.86	877209
2008-05-06	18.69	19.10	18.57	19.08	874864
2008-05-07	19.08	19.09	18.51	18.54	698973
2008-05-08	18.96	19.12	18.40	18.45	699337
2008-05-09	18.38	18.69	18.10	18.20	745024
2008-05-12	18.16	18.82	18.16	18.80	450696
2008-05-13	18.74	19.07	18.68	18.76	514162
2008-05-14	18.78	19.02	18.78	18.90	665710
2008-05-15	18.79	19.01	18.71	19.00	367756
2008-05-16	19.12	19.12	18.72	18.82	322007
2008-05-19	18.89	19.27	18.79	19.24	515799
2008-05-20	19.24	19.36	18.98	19.11	454457
2008-05-21	19.19	19.28	18.56	18.59	638906
2008-05-22	18.75	18.94	18.50	18.61	795721
2008-05-23	18.65	18.73	18.39	18.69	518668
2008-05-27	18.70	18.96	18.55	18.96	558038
2008-05-28	19.00	19.13	18.69	18.72	477513
2008-05-29	18.66	18.93	18.64	18.90	509880
2008-05-30	18.87	18.97	18.66	18.77	630844
2008-06-02	18.62	18.82	18.39	18.50	476673
2008-06-03	18.70	18.91	18.50	18.89	689286
2008-06-04	18.80	19.56	18.78	19.41	825529
2008-06-05	19.62	19.86	19.41	19.86	779856
2008-06-06	19.58	19.85	18.92	19.00	896516
2008-06-09	19.01	19.21	18.44	18.44	649804
2008-06-10	18.38	18.50	18.04	18.26	1136654
2008-06-11	18.32	18.35	17.95	18.03	689160
2008-06-12	18.21	18.55	17.99	18.12	841806
2008-06-13	18.23	18.32	17.88	18.06	714633
2008-06-16	17.85	18.20	17.85	18.16	572747
2008-06-17	18.34	18.43	17.33	17.33	711678
2008-06-18	17.23	17.41	16.99	17.01	743055
2008-06-19	17.08	17.35	16.99	17.33	1337099
2008-06-20	16.93	17.25	16.93	16.96	855771
2008-06-23	17.11	17.15	16.43	16.52	1071898
2008-06-24	16.41	16.79	16.28	16.41	1381357
2008-06-25	16.48	16.73	16.29	16.53	2276249
2008-06-26	16.38	16.52	15.85	15.93	2085163
2008-06-27	15.94	16.01	15.50	15.90	1907475
2008-06-30	16.09	16.09	15.65	15.76	1312848
2008-07-01	15.01	15.81	15.01	15.61	1891230
2008-07-02	15.61	15.79	15.46	15.53	1393484
2008-07-03	15.64	15.71	15.08	15.09	540402
2008-07-07	15.08	15.20	14.49	14.58	1245209
2008-07-08	14.47	15.77	14.31	15.38	2709375
2008-07-09	15.43	15.52	14.03	14.08	1476181
2008-07-10	14.01	14.82	13.91	14.59	2230147
2008-07-11	14.50	14.75	14.06	14.50	1806613
2008-07-14	14.72	14.82	13.60	13.67	1443395
2008-07-15	13.62	14.00	13.15	13.48	1768963
2008-07-16	13.49	14.30	13.25	14.21	1601792
2008-07-17	14.11	14.55	13.86	14.47	2097532
2008-07-18	14.52	14.55	13.96	14.15	1684512
2008-07-21	14.24	14.51	14.10	14.43	1493871
2008-07-22	14.20	15.44	14.20	15.37	2250423
2008-07-23	15.40	16.50	15.22	16.25	1933558
2008-07-24	16.10	16.18	15.26	15.35	1775037
2008-07-25	15.42	16.00	15.34	15.73	1062278
2008-07-28	15.62	15.97	15.10	15.22	1027872
2008-07-29	15.21	16.08	15.17	16.01	1250506
2008-07-30	15.99	16.16	15.34	15.87	878439
2008-07-31	15.87	16.54	15.47	16.05	1112025
2008-08-01	16.00	16.43	15.61	16.34	1493367
2008-08-04	16.20	16.32	15.91	16.10	1134999
2008-08-05	16.21	16.97	16.14	16.82	2800474
2008-08-06	16.70	17.44	16.52	17.27	1823415
2008-08-07	17.22	17.22	16.71	16.88	1026932
2008-08-08	16.95	17.32	16.84	17.21	1210669
2008-08-11	17.07	17.77	17.07	17.67	979764
2008-08-12	17.62	17.84	17.02	17.36	907793
2008-08-13	17.34	17.75	17.06	17.50	930681
2008-08-14	17.30	17.93	17.27	17.76	917370
2008-08-15	17.28	18.06	17.28	17.78	538067
2008-08-18	17.80	17.91	17.15	17.40	1027551
2008-08-19	17.25	17.34	16.87	17.17	1087489
2008-08-20	17.18	17.29	16.87	16.99	1071721
2008-08-21	16.90	17.05	16.70	16.86	544244
2008-08-22	17.10	17.60	16.94	17.46	757333
2008-08-25	17.26	17.26	16.84	16.97	543908
2008-08-26	16.99	17.17	16.70	17.03	695585
2008-08-27	16.98	17.08	16.78	16.98	695796
2008-08-28	17.14	17.45	16.75	17.45	644268
2008-08-29	17.29	17.68	17.06	17.40	490684
2008-09-02	17.52	17.83	17.11	17.48	550374
2008-09-03	17.48	17.92	17.34	17.85	899625
2008-09-04	17.61	17.90	17.30	17.38	1024264
2008-09-05	17.20	17.60	17.00	17.49	1545859
2008-09-08	18.01	18.28	17.70	18.22	1207342
2008-09-09	18.04	18.21	17.50	17.66	1605858
2008-09-10	17.73	18.06	17.40	17.80	1018609
2008-09-11	17.53	18.03	17.39	17.98	868310
2008-09-12	17.76	18.33	17.58	18.30	1278860
2008-09-15	17.39	17.94	16.56	16.56	1658519
2008-09-16	16.56	17.26	16.42	17.26	1397488
2008-09-17	16.72	17.34	16.18	16.24	1410672
2008-09-18	16.43	17.46	15.08	17.17	3315171
2008-09-19	13.00	18.76	13.00	18.02	1912791
2008-09-22	18.00	18.00	15.57	15.67	1183163
2008-09-23	15.69	16.20	15.39	15.84	1156988
2008-09-24	15.70	16.41	15.32	15.68	694244
2008-09-25	15.58	16.33	15.53	16.00	1317170
2008-09-26	15.60	16.70	15.45	16.64	982864
2008-09-29	16.25	16.48	14.77	15.50	1105130
2008-09-30	16.09	17.09	15.13	16.03	1506682
2008-10-01	15.52	15.84	15.13	15.22	929473
2008-10-02	15.00	15.21	14.21	14.23	1259789
2008-10-03	14.52	14.55	12.91	12.94	1132714
2008-10-06	12.38	12.74	11.76	12.07	1679970
2008-10-07	12.33	12.51	10.91	10.91	1543904
2008-10-08	10.75	11.21	9.86	10.85	4049053
2008-10-09	11.44	11.48	9.45	9.68	1677932
2008-10-10	9.04	12.15	8.83	12.15	3661102
2008-10-13	12.77	12.77	11.05	11.62	1415114
2008-10-14	12.24	12.49	9.98	11.04	1335079
2008-10-15	10.33	10.76	9.16	9.53	1468842
2008-10-16	9.62	9.84	9.04	9.40	2239602
2008-10-17	9.32	9.66	9.17	9.46	1472761
2008-10-20	9.53	9.69	8.98	9.36	907833
2008-10-21	9.24	9.56	9.11	9.20	951980
2008-10-22	8.86	9.00	8.04	8.33	1702829
2008-10-23	8.42	8.56	7.29	7.84	1619065
2008-10-24	7.36	7.90	7.23	7.26	2029699
2008-10-27	7.36	7.52	6.54	6.62	1487086
2008-10-28	6.85	8.01	6.47	7.93	2679460
2008-10-29	7.99	8.19	7.47	7.56	2070835
2008-10-30	7.83	8.21	7.51	8.14	1618130
2008-10-31	8.00	8.77	8.00	8.64	1409721
2008-11-03	8.65	9.04	8.54	8.62	962081
2008-11-04	8.85	9.76	8.54	9.67	2086118
2008-11-05	9.45	9.45	8.22	8.32	1902713
2008-11-06	7.56	9.61	7.56	7.71	1759114
2008-11-07	7.98	8.88	7.51	8.20	1614592
2008-11-10	8.25	8.58	7.63	7.78	1181024
2008-11-11	7.59	8.01	7.00	8.00	1606177
2008-11-12	7.78	7.87	7.43	7.50	1763518
2008-11-13	7.45	8.03	7.09	7.70	3421235
2008-11-14	7.55	7.58	6.85	6.91	2412211
2008-11-17	6.84	7.08	6.34	6.41	1751947
2008-11-18	6.37	6.57	5.78	6.15	1619656
2008-11-19	6.05	6.08	4.82	4.90	2784236
2008-11-20	4.90	5.18	4.21	4.41	3661893
2008-11-21	4.39	4.62	3.39	4.51	4712019
2008-11-24	4.74	5.81	4.40	5.59	4178336
2008-11-25	5.48	5.55	4.54	4.95	4598066
2008-11-26	4.70	5.28	4.50	5.23	3512871
2008-11-28	4.98	5.24	4.81	4.92	958555
2008-12-01	4.92	4.96	3.65	3.73	3195994
2008-12-02	3.94	4.45	3.90	4.23	4267307
2008-12-03	3.99	4.52	3.85	4.38	3057304
2008-12-04	4.30	4.77	4.13	4.21	2510936
2008-12-05	4.13	4.99	4.13	4.97	3145196
2008-12-08	5.15	6.43	5.06	5.82	3894716
2008-12-09	5.93	6.17	5.50	5.73	3435114
2008-12-10	5.79	6.49	5.76	6.36	2246932
2008-12-11	6.07	6.19	5.10	5.19	3599904
2008-12-12	4.92	6.10	4.89	6.03	3343555
2008-12-15	6.12	6.12	5.24	5.45	1813573
2008-12-16	5.64	6.65	5.57	6.47	3206815
2008-12-17	6.27	7.79	6.13	7.01	2849180
2008-12-18	7.31	7.31	6.21	6.32	2407994
2008-12-19	6.45	7.40	6.39	7.27	2811825
2008-12-22	7.14	7.49	6.50	6.87	2403074
2008-12-23	6.96	7.12	6.69	7.05	1757000
2008-12-24	7.10	7.37	6.80	7.32	519550
2008-12-26	7.44	7.51	7.11	7.45	737181
2008-12-29	7.45	7.45	6.63	6.75	1624513
2008-12-30	6.89	7.34	6.75	7.34	1383563
2008-12-31	7.34	7.80	7.06	7.71	1937841
2009-01-02	7.44	7.50	7.11	7.17	1414172
2009-01-05	7.04	7.36	6.82	6.92	1945018
2009-01-06	7.11	7.59	7.01	7.36	4155609
2009-01-07	7.25	7.30	6.83	6.98	3430104
2009-01-08	6.90	7.09	6.69	7.06	1574586
2009-01-09	7.04	7.20	6.87	6.97	2197633
2009-01-12	7.01	7.01	6.19	6.32	2637642
2009-01-13	6.50	6.97	6.41	6.79	2167672
2009-01-14	6.71	6.77	6.16	6.21	1714501
2009-01-15	6.22	6.69	5.71	6.29	1949569
2009-01-16	6.65	6.87	6.13	6.74	1874302
2009-01-20	6.42	6.74	5.33	5.51	2879077
2009-01-21	5.52	6.26	5.52	6.24	2406883
2009-01-22	5.94	6.70	5.70	6.27	2476974
2009-01-23	6.38	6.46	6.00	6.39	1338382
2009-01-26	6.37	6.62	6.18	6.32	1529521
2009-01-27	6.46	6.59	6.28	6.41	988537
2009-01-28	6.54	7.43	6.43	7.36	2300312
2009-01-29	7.03	7.05	6.11	6.26	2592112
2009-01-30	6.39	6.54	5.82	5.97	2219898
2009-02-02	5.90	6.27	5.81	6.23	1288460
2009-02-03	6.30	6.30	5.89	6.20	1333448
2009-02-04	6.18	6.43	5.96	6.04	1636310
2009-02-05	5.98	6.21	5.54	6.04	1683797
2009-02-06	6.12	6.91	6.12	6.79	2397984
2009-02-09	6.62	6.84	6.32	6.81	1588469
2009-02-10	6.70	6.82	5.83	5.99	2381927
2009-02-11	6.15	6.20	5.72	6.13	1356154
2009-02-12	5.93	6.24	5.51	6.13	2196664
2009-02-13	6.00	6.25	5.65	5.86	2092476
2009-02-17	5.50	5.86	5.00	5.10	2187537
2009-02-18	5.18	5.46	4.83	5.22	2028741
2009-02-19	5.50	5.66	4.80	4.88	2575007
2009-02-20	4.68	5.56	4.66	5.53	2606975
2009-02-23	5.73	5.94	5.22	5.25	3472849
2009-02-24	5.32	5.63	5.12	5.55	3656410
2009-02-25	5.46	5.73	5.15	5.40	2514257
2009-02-26	5.48	5.67	5.02	5.04	2172114
2009-02-27	4.87	5.17	4.46	4.72	2471154
2009-03-02	4.61	4.71	4.22	4.37	2445005
2009-03-03	4.55	4.59	4.14	4.38	2352904
2009-03-04	4.51	4.70	4.18	4.41	2551898
2009-03-05	4.51	4.52	3.86	3.86	2124076
2009-03-06	3.85	4.04	3.21	3.53	3657714
2009-03-09	3.36	3.60	3.30	3.48	2393020
2009-03-10	3.52	3.83	3.48	3.69	4824926
2009-03-11	3.78	3.85	3.37	3.51	3437576
2009-03-12	3.56	3.81	3.29	3.59	5009442
2009-03-13	3.60	3.71	3.48	3.63	3801778
2009-03-16	3.63	3.92	3.20	3.20	3592073
2009-03-17	3.20	3.35	3.08	3.33	4536098
2009-03-18	3.33	3.60	2.95	3.58	4090342
2009-03-19	3.47	3.65	3.05	3.10	3545301
2009-03-20	3.08	3.19	2.52	2.52	4335958
2009-03-23	2.92	3.06	2.70	2.89	5347730
2009-03-24	2.90	2.90	2.57	2.57	3830776
2009-03-25	2.91	2.91	2.45	2.70	3486297
2009-03-26	2.71	2.92	2.65	2.91	3020626
2009-03-27	2.87	2.93	2.73	2.74	1884215
2009-03-30	2.79	2.95	2.54	2.54	2661321
2009-03-31	2.55	2.85	2.53	2.85	3642648
2009-04-01	2.72	3.03	2.65	2.91	4381408
2009-04-02	3.02	3.32	3.00	3.32	5935512
2009-04-03	3.26	3.76	2.95	3.35	7035781
2009-04-06	3.48	3.87	3.48	3.76	4761863
2009-04-07	3.64	3.96	3.50	3.52	3866880
2009-04-08	3.52	3.87	3.52	3.68	2413304
2009-04-09	3.76	4.56	3.70	4.55	4928428
2009-04-13	4.54	5.12	4.39	4.91	4197221
2009-04-14	4.82	4.89	4.24	4.24	4671845
2009-04-15	4.24	4.59	4.03	4.54	3950894
2009-04-16	4.55	5.19	4.40	4.89	4210796
2009-04-17	4.80	5.30	4.66	5.14	2602462
2009-04-20	4.89	5.07	4.57	4.58	4538324
2009-04-21	4.02	5.01	4.02	4.91	6221473
2009-04-22	5.03	5.39	4.88	5.18	4454230
2009-04-23	5.27	5.40	4.91	5.28	2941060
2009-04-24	5.30	6.00	5.14	5.87	3718133
2009-04-27	5.72	5.72	5.17	5.34	3156518
2009-04-28	5.17	5.71	5.06	5.40	2074566
2009-04-29	5.55	5.89	5.50	5.89	2653516
2009-04-30	6.14	6.40	6.00	6.19	3397657
2009-05-01	6.11	6.33	5.58	5.64	2607050
2009-05-04	5.60	5.94	5.35	5.83	4751643
2009-05-05	5.66	5.79	5.47	5.60	2477003
2009-05-06	5.77	5.93	5.58	5.85	2329627
2009-05-07	5.94	6.10	5.36	5.61	3466979
2009-05-08	5.67	6.59	5.67	6.59	3406575
2009-05-11	6.41	7.22	6.20	6.79	4173348
2009-05-12	7.04	7.42	6.62	7.00	4513384
2009-05-13	6.63	6.80	6.24	6.38	3238316
2009-05-14	6.29	6.73	6.03	6.59	2535950
2009-05-15	6.46	6.60	5.90	6.06	2378829
2009-05-18	6.13	6.79	6.07	6.71	2775404
2009-05-19	6.65	6.77	6.34	6.46	1769203
2009-05-20	6.71	7.02	6.50	6.70	2611121
2009-05-21	6.49	6.99	6.42	6.85	1981707
2009-05-22	6.99	7.00	6.45	6.50	1680036
2009-05-26	6.63	7.00	6.46	6.91	3582549
2009-05-27	6.41	6.68	6.11	6.65	7007927
2009-05-28	6.65	7.13	6.61	7.10	18837856
2009-05-29	7.13	7.49	6.74	7.45	7227595
2009-06-01	7.39	7.96	7.00	7.41	6660709
2009-06-02	7.40	7.40	6.85	7.15	6054422
2009-06-03	6.98	7.17	6.93	7.11	3213540
2009-06-04	7.23	7.50	7.00	7.37	2802528
2009-06-05	7.45	7.55	7.12	7.34	5699958
2009-06-08	7.35	7.56	6.99	7.19	4313842
2009-06-09	7.25	7.43	7.01	7.01	2714468
2009-06-10	7.19	7.24	6.85	6.99	3026190
2009-06-11	6.99	7.24	6.79	6.81	4483527
2009-06-12	6.82	7.07	6.65	7.04	3460097
2009-06-15	6.82	6.94	6.70	6.84	3893516
2009-06-16	6.96	7.13	6.65	6.85	1903267
2009-06-17	6.88	6.94	6.65	6.73	2650982
2009-06-18	6.86	6.96	6.68	6.84	1820474
2009-06-19	6.87	7.20	6.87	7.18	3756930
2009-06-22	7.04	7.23	6.69	6.74	4422916
2009-06-23	6.83	6.97	6.57	6.74	2573275
2009-06-24	6.83	7.20	6.76	6.95	2958272
2009-06-25	7.02	7.19	6.86	7.15	3679070
2009-06-26	7.02	7.39	6.99	7.28	5254839
2009-06-29	7.40	7.43	7.18	7.38	1693790
2009-06-30	7.23	7.52	7.20	7.45	1871981
2009-07-01	7.53	7.86	7.49	7.76	2480217
2009-07-02	7.63	7.70	7.32	7.32	4388820
2009-07-06	7.29	7.85	7.27	7.80	4205092
2009-07-07	7.75	7.77	7.37	7.41	4119211
2009-07-08	7.43	7.47	6.88	7.08	5121367
2009-07-09	7.17	7.17	6.88	6.89	3025435
2009-07-10	6.91	6.94	6.38	6.61	4974032
2009-07-13	6.68	6.97	6.55	6.93	3204776
2009-07-14	6.87	7.12	6.72	7.06	2112005
2009-07-15	7.20	7.31	7.10	7.23	3351191
2009-07-16	7.06	7.46	6.98	7.38	2728769
2009-07-17	7.34	7.41	7.19	7.24	1902934
2009-07-20	7.33	7.74	7.32	7.74	1821791
2009-07-21	7.74	7.82	7.37	7.54	1409029
2009-07-22	7.41	7.69	7.41	7.60	1601341
2009-07-23	7.65	7.91	7.50	7.71	2959837
2009-07-24	7.62	7.85	7.46	7.78	1748714
2009-07-27	7.68	8.19	7.60	8.05	3251681
2009-07-28	8.00	8.06	7.87	8.01	2889034
2009-07-29	8.37	8.59	7.87	8.00	2729690
2009-07-30	8.34	8.35	7.90	8.18	4448984
2009-07-31	8.08	8.31	7.93	8.18	2641248
2009-08-03	8.30	8.41	8.00	8.41	3504310
2009-08-04	8.45	9.25	8.45	9.22	5813291
2009-08-05	9.13	9.92	9.10	9.88	4011584
2009-08-06	9.89	10.37	9.66	9.99	5344673
2009-08-07	10.03	11.00	10.03	10.76	3954460
2009-08-10	10.71	10.76	10.38	10.74	2832160
2009-08-11	10.66	10.71	9.98	10.25	4611491
2009-08-12	10.27	10.90	10.27	10.69	4973016
2009-08-13	10.72	10.96	10.47	10.66	2064146
2009-08-14	10.55	10.67	10.15	10.37	2398516
2009-08-17	9.93	10.06	9.64	9.74	2655622
2009-08-18	9.74	10.04	9.63	9.89	2114738
2009-08-19	9.71	9.94	9.56	9.76	3608138
2009-08-20	9.60	10.27	9.56	10.27	3660183
2009-08-21	10.38	10.79	10.29	10.62	2465111
2009-08-24	10.67	10.82	10.42	10.56	1801388
2009-08-25	10.60	11.03	10.56	10.86	1644484
2009-08-26	10.78	10.85	10.59	10.78	1218805
2009-08-27	10.75	11.03	10.50	10.96	1844617
2009-08-28	11.09	11.20	10.66	11.01	1896030
2009-08-31	10.78	10.93	10.37	10.61	2776831
2009-09-01	10.53	10.63	9.98	10.09	3035883
2009-09-02	9.97	10.01	9.52	9.58	2964807
2009-09-03	9.65	9.81	9.50	9.80	2096609
2009-09-04	9.74	10.06	9.50	10.06	1077810
2009-09-08	10.09	10.33	10.09	10.30	2108462
2009-09-09	10.24	10.49	10.11	10.32	1632677
2009-09-10	10.34	10.49	10.12	10.45	2160908
2009-09-11	10.46	10.64	10.17	10.46	1336526
2009-09-14	10.36	10.87	10.26	10.87	1277823
2009-09-15	10.92	11.42	10.82	11.12	2361317
2009-09-16	11.22	11.59	11.14	11.46	2193254
2009-09-17	11.39	11.95	10.97	11.19	1759786
2009-09-18	11.20	11.32	10.83	11.05	2529143
2009-09-21	10.94	10.98	10.67	10.87	2480548
2009-09-22	11.11	11.54	10.95	11.43	2448939
2009-09-23	11.47	11.47	10.92	10.93	2751313
2009-09-24	10.93	11.06	10.23	10.33	3425966
2009-09-25	10.23	10.55	10.13	10.36	1888902
2009-09-28	10.42	11.08	10.34	11.07	2705674
2009-09-29	11.08	11.30	10.90	11.01	2126418
2009-09-30	11.03	11.29	10.76	11.04	2735862
2009-10-01	10.93	10.96	10.32	10.60	3979576
2009-10-02	10.36	11.15	10.36	10.87	3841412
2009-10-05	10.93	11.42	10.88	11.31	3076291
2009-10-06	11.48	11.60	11.07	11.24	2474895
2009-10-07	11.18	11.38	10.72	10.81	3894386
2009-10-08	10.99	11.07	10.53	10.69	6012381
2009-10-09	10.60	10.92	10.49	10.65	2964456
2009-10-12	10.73	10.79	10.57	10.68	1521174
2009-10-13	10.56	10.69	10.26	10.33	3125990
2009-10-14	10.41	10.85	10.30	10.84	3929169
2009-10-15	10.77	10.80	10.61	10.65	1114820
2009-10-16	10.46	10.57	10.17	10.25	2333727
2009-10-19	10.24	10.45	10.12	10.28	2234127
2009-10-20	10.21	10.33	9.96	10.07	2953633
2009-10-21	10.47	10.66	10.36	10.44	4963131
2009-10-22	10.46	10.78	10.18	10.72	3352670
2009-10-23	10.79	10.79	10.48	10.57	2131955
2009-10-26	10.63	10.74	10.20	10.27	2431842
2009-10-27	10.37	10.37	10.01	10.10	1942258
2009-10-28	10.13	10.20	9.51	9.58	2888299
2009-10-29	10.37	10.40	9.53	9.91	3799240
2009-10-30	9.75	9.95	9.35	9.56	2876449
2009-11-02	9.65	9.78	9.15	9.52	1880066
2009-11-03	9.39	9.87	9.39	9.87	2950711
2009-11-04	10.03	10.24	9.63	9.67	2179520
2009-11-05	9.74	10.02	9.61	9.75	2635166
2009-11-06	9.59	9.86	9.46	9.48	1686708
2009-11-09	9.60	10.03	9.52	9.92	2437048
2009-11-10	9.79	9.98	9.74	9.85	1974600
2009-11-11	9.99	10.08	9.86	10.00	2411338
2009-11-12	10.03	10.15	9.95	9.95	1614533
2009-11-13	10.01	10.31	9.98	10.31	1604659
2009-11-16	10.45	10.66	10.32	10.54	1808635
2009-11-17	10.46	10.60	10.11	10.18	2639312
2009-11-18	10.14	10.40	10.05	10.37	1186206
2009-11-19	10.38	10.44	10.13	10.19	1547762
2009-11-20	10.16	10.23	9.96	9.98	1544851
2009-11-23	10.12	10.35	10.01	10.08	1591723
2009-11-24	10.08	10.08	9.78	9.81	876902
2009-11-25	9.81	10.02	9.81	9.83	711896
2009-11-27	9.57	9.81	9.51	9.57	646304
2009-11-30	9.53	9.87	9.49	9.82	2279571
2009-12-01	9.86	10.07	9.73	9.95	2425190
2009-12-02	9.98	10.47	9.89	10.43	1588687
2009-12-03	10.51	10.78	10.31	10.35	1771773
2009-12-04	10.60	10.85	10.50	10.77	1642789
2009-12-07	10.81	10.81	10.25	10.33	1459198
2009-12-08	10.30	10.57	10.05	10.07	1276759
2009-12-09	10.12	10.39	10.06	10.23	1311899
2009-12-10	10.28	10.33	9.99	10.08	896315
2009-12-11	10.12	10.33	10.07	10.31	658775
2009-12-14	10.35	10.44	10.15	10.40	1407679
2009-12-15	10.32	10.57	10.28	10.34	1802405
2009-12-16	10.36	10.82	10.32	10.72	1290520
2009-12-17	10.54	10.77	10.51	10.76	1278145
2009-12-18	10.86	10.93	10.66	10.78	1546681
2009-12-21	10.85	11.10	10.78	11.07	1144629
2009-12-22	11.14	11.22	10.92	11.22	915922
2009-12-23	11.27	11.65	11.23	11.58	1119201
2009-12-24	11.52	11.83	11.51	11.80	766635
2009-12-28	11.85	12.01	11.76	11.85	957884
2009-12-29	11.83	11.97	11.67	11.68	1198862
2009-12-30	11.73	11.78	11.47	11.66	1397096
2009-12-31	11.74	11.83	11.40	11.40	1992563
2010-01-04	11.37	11.44	11.05	11.24	1843684
2010-01-05	11.20	11.55	10.95	11.35	2809105
2010-01-06	11.32	11.63	11.32	11.49	1802358
2010-01-07	11.38	11.73	11.36	11.60	2460287
2010-01-08	11.61	11.68	11.46	11.55	2256819
2010-01-11	11.63	11.77	11.50	11.55	2425158
2010-01-12	11.50	11.65	11.34	11.42	3056753
2010-01-13	11.53	11.70	11.41	11.67	2034339
2010-01-14	11.58	11.72	11.48	11.48	911700
2010-01-15	11.51	11.61	11.40	11.44	1592567
2010-01-19	11.39	11.74	11.39	11.73	1510274
2010-01-20	11.62	11.62	11.40	11.52	1187803
2010-01-21	11.62	11.64	11.16	11.22	1739065
2010-01-22	11.48	11.70	11.08	11.11	2525650
2010-01-25	11.28	11.47	11.11	11.39	1281413
2010-01-26	11.28	11.54	11.23	11.30	2039979
2010-01-27	11.32	11.66	11.17	11.55	1959730
2010-01-28	11.69	11.69	11.22	11.34	2765708
2010-01-29	11.43	11.49	11.02	11.23	2092998
2010-02-01	11.32	11.57	11.24	11.49	1297490
2010-02-02	11.29	11.55	11.16	11.46	2236244
2010-02-03	11.28	11.36	11.12	11.24	1666427
2010-02-04	11.13	11.17	10.56	10.66	1848071
2010-02-05	10.70	10.95	10.42	10.88	1564598
2010-02-08	10.80	10.98	10.48	10.52	1235473
2010-02-09	10.76	10.76	10.24	10.29	1992853
2010-02-10	10.31	10.45	10.11	10.29	1077320
2010-02-11	10.24	10.38	10.03	10.38	1523094
2010-02-12	10.25	10.68	10.15	10.67	1235374
2010-02-16	10.81	10.94	10.73	10.87	1168894
2010-02-17	10.95	10.96	10.78	10.83	1371810
2010-02-18	10.84	11.05	10.66	11.04	1093781
2010-02-19	10.96	11.28	10.90	11.10	1700492
2010-02-22	11.18	11.25	11.00	11.16	941653
2010-02-23	11.09	11.25	11.01	11.09	1240084
2010-02-24	11.13	11.29	10.93	11.21	1499686
2010-02-25	11.25	11.25	10.94	11.23	1668715
2010-02-26	11.23	11.42	11.10	11.21	1618099
2010-03-01	11.34	11.35	11.03	11.11	1122939
2010-03-02	11.12	11.34	11.08	11.28	930137
2010-03-03	11.35	11.43	11.23	11.29	737238
2010-03-04	11.24	11.38	11.10	11.31	977065
2010-03-05	11.33	11.46	11.25	11.43	1500873
2010-03-08	11.45	11.70	11.36	11.64	1089432
2010-03-09	11.57	12.05	11.43	11.74	1897973
2010-03-10	11.80	11.96	11.54	11.60	1210583
2010-03-11	11.50	11.85	11.44	11.78	1174899
2010-03-12	11.88	11.97	11.64	11.70	1167822
2010-03-15	11.61	11.82	11.48	11.66	1139665
2010-03-16	11.70	12.02	11.68	11.92	1434216
2010-03-17	11.97	12.22	11.85	12.17	1367831
2010-03-18	12.14	12.51	12.14	12.41	1281695
2010-03-19	12.40	12.53	12.30	12.30	1583123
2010-03-22	12.19	12.68	12.09	12.62	1365389
2010-03-23	12.62	12.63	12.36	12.51	1350973
2010-03-24	12.47	13.01	12.44	12.80	2211738
2010-03-25	12.92	13.11	12.72	12.90	2583418
2010-03-26	12.91	13.03	12.67	12.80	2398425
2010-03-29	12.91	12.99	12.75	12.88	1257436
2010-03-30	12.93	13.10	12.74	12.75	1270830
2010-03-31	12.59	12.59	11.86	12.21	2687270
2010-04-01	12.37	12.52	12.14	12.31	1080292
2010-04-05	12.34	12.61	12.31	12.58	1444688
2010-04-06	12.52	13.06	12.41	12.95	1232905
2010-04-07	12.90	13.05	12.51	12.58	1703449
2010-04-08	12.50	12.60	12.41	12.48	1652764
2010-04-09	12.57	12.76	12.49	12.60	2011605
2010-04-12	12.61	12.72	12.39	12.45	2783318
2010-04-13	12.46	13.24	12.46	13.07	1638780
2010-04-14	13.18	13.20	12.98	13.08	1869774
2010-04-15	13.12	13.15	12.50	12.51	2290941
2010-04-16	12.50	12.60	12.13	12.14	1530296
2010-04-19	12.06	12.45	12.00	12.42	1295079
2010-04-20	12.47	12.70	12.29	12.70	1147157
2010-04-21	12.69	13.14	12.56	13.03	1005179
2010-04-22	12.95	13.32	12.85	13.25	942684
2010-04-23	13.20	13.57	13.10	13.36	1247790
2010-04-26	13.41	13.55	13.30	13.34	892348
2010-04-27	13.23	13.27	12.83	12.84	1557107
2010-04-28	13.00	13.05	12.64	12.90	1463981
2010-04-29	13.14	13.40	13.03	13.23	1477072
2010-04-30	13.17	13.36	12.71	12.74	1635785
2010-05-03	12.78	13.24	12.78	13.21	1125285
2010-05-04	12.98	13.10	12.70	12.86	1749373
2010-05-05	12.68	13.10	12.38	12.80	1126635
2010-05-06	12.70	12.81	11.44	12.30	2393721
2010-05-07	12.31	12.68	11.82	11.88	1612793
2010-05-10	12.60	12.65	12.31	12.65	1570979
2010-05-11	12.44	13.13	12.42	12.87	1687795
2010-05-12	12.91	13.10	12.86	13.07	1556578
2010-05-13	13.02	13.15	12.81	12.84	1781625
2010-05-14	12.68	12.72	12.26	12.39	1848788
2010-05-17	12.44	12.61	11.87	12.22	1199975
2010-05-18	12.44	12.44	11.86	11.95	1870397
2010-05-19	11.91	12.23	11.45	11.75	1530844
2010-05-20	11.42	11.60	11.02	11.05	1900537
2010-05-21	10.91	11.50	10.71	11.44	2656866
2010-05-24	11.40	11.55	11.05	11.05	2184919
2010-05-25	10.66	11.17	10.59	11.10	2308708
2010-05-26	11.28	11.52	10.85	10.86	2000518
2010-05-27	11.20	11.70	11.02	11.64	1907598
2010-05-28	11.62	11.79	11.50	11.59	1514254
2010-06-01	11.49	11.54	11.22	11.26	1863659
2010-06-02	11.30	11.59	11.15	11.59	1684693
2010-06-03	11.58	11.89	11.56	11.74	1727847
2010-06-04	11.41	11.61	11.07	11.09	2435801
2010-06-07	11.23	11.38	10.82	10.84	1445898
2010-06-08	10.88	11.08	10.55	11.02	1213149
2010-06-09	11.12	11.45	10.96	11.03	918334
2010-06-10	11.30	11.65	11.13	11.64	1109364
2010-06-11	11.46	11.78	11.45	11.77	736090
2010-06-14	11.87	12.12	11.72	11.88	1416997
2010-06-15	11.95	12.22	11.86	12.18	1285178
2010-06-16	12.02	12.20	11.88	12.07	1022692
2010-06-17	12.07	12.13	11.87	12.00	691692
2010-06-18	12.06	12.06	11.83	11.98	660233
2010-06-21	12.09	12.20	11.79	11.86	1164443
2010-06-22	11.84	11.95	11.43	11.43	1277451
2010-06-23	11.41	11.64	11.13	11.49	1293607
2010-06-24	11.40	11.51	11.13	11.32	1747936
2010-06-25	11.36	11.61	11.20	11.52	2546988
2010-06-28	11.57	11.60	11.33	11.36	1265634
2010-06-29	11.12	11.21	10.69	10.78	1876233
2010-06-30	10.76	11.00	10.66	10.75	1527077
2010-07-01	10.78	10.94	10.46	10.69	2311252
2010-07-02	10.81	10.86	10.28	10.50	1760527
2010-07-06	10.76	10.76	9.91	10.00	1877853
2010-07-07	10.00	10.32	9.88	10.26	4327839
2010-07-08	10.31	10.44	10.00	10.14	2562399
2010-07-09	10.07	10.53	10.06	10.53	2417631
2010-07-12	10.51	10.53	10.12	10.51	1825251
2010-07-13	10.62	10.75	10.57	10.68	2382081
2010-07-14	10.70	10.71	10.44	10.58	1156158
2010-07-15	10.60	10.63	10.24	10.44	1998108
2010-07-16	10.32	10.40	10.12	10.18	1503539
2010-07-19	10.22	10.39	10.00	10.35	1473751
2010-07-20	10.19	10.64	10.04	10.63	1220095
2010-07-21	10.72	10.72	10.25	10.28	2059234
2010-07-22	10.39	10.84	10.38	10.78	1673141
2010-07-23	10.78	10.83	10.54	10.82	1729427
2010-07-26	10.88	11.09	10.78	11.07	1630468
2010-07-27	11.07	11.32	11.06	11.12	1868805
2010-07-28	11.08	11.23	10.87	10.99	1605972
2010-07-29	10.99	11.33	10.77	11.30	2015134
2010-07-30	11.06	11.42	9.82	11.36	1725528
2010-08-02	11.48	11.74	11.48	11.73	1650523
2010-08-03	11.63	11.65	11.43	11.57	2084271
2010-08-04	11.66	11.67	11.36	11.54	1105632
2010-08-05	11.44	11.49	11.16	11.35	1895826
2010-08-06	11.21	11.51	11.14	11.51	1256683
2010-08-09	11.60	11.72	11.51	11.72	1024808
2010-08-10	11.41	11.53	11.16	11.36	994672
2010-08-11	11.16	11.27	10.75	10.81	1408352
2010-08-12	10.62	10.84	10.59	10.60	1130670
2010-08-13	10.58	10.72	10.55	10.58	905143
2010-08-16	10.51	10.67	10.45	10.61	901584
2010-08-17	10.69	11.05	10.63	10.99	1145350
2010-08-18	10.97	11.16	10.86	10.97	1187616
2010-08-19	10.91	10.98	10.69	10.78	1654767
2010-08-20	10.76	10.79	10.60	10.75	1184688
2010-08-23	10.80	10.89	10.70	10.75	1360460
2010-08-24	10.58	10.91	10.52	10.80	1153223
2010-08-25	10.70	11.07	10.66	10.94	1403572
2010-08-26	11.06	11.16	10.93	10.97	1570626
2010-08-27	11.09	11.13	10.75	11.08	1508634
2010-08-30	11.10	11.20	10.92	10.93	779663
2010-08-31	10.87	11.05	10.80	10.99	1197881
2010-09-01	11.13	11.42	11.03	11.41	1581914
2010-09-02	11.37	11.60	11.32	11.59	1864117
2010-09-03	11.73	11.97	11.73	11.81	1418187
2010-09-07	11.75	11.76	11.61	11.65	1204495
2010-09-08	11.73	11.90	11.66	11.75	1833184
2010-09-09	11.95	11.95	11.72	11.83	1351120
2010-09-10	11.91	12.01	11.83	12.00	1729002
2010-09-13	12.11	12.34	12.04	12.32	1440120
2010-09-14	12.31	12.33	12.12	12.24	2031477
2010-09-15	12.21	12.33	12.16	12.28	2751089
2010-09-16	12.27	12.38	12.14	12.27	1739697
2010-09-17	12.37	12.41	12.23	12.36	2144097
2010-09-20	12.35	12.68	12.28	12.62	2167889
2010-09-21	12.62	12.71	12.34	12.34	1852595
2010-09-22	12.26	12.31	11.98	12.06	1209583
2010-09-23	11.96	12.05	11.64	11.64	890549
2010-09-24	11.87	12.18	11.83	12.18	1098575
2010-09-27	12.13	12.17	11.92	12.05	751064
2010-09-28	12.09	12.21	11.89	12.17	1340301
2010-09-29	12.11	12.20	12.04	12.07	1204561
2010-09-30	12.15	12.32	12.10	12.25	2386886
2010-10-01	12.20	12.20	11.95	12.09	1565900
2010-10-04	12.10	12.15	11.89	12.10	1482816
2010-10-05	12.21	12.21	12.02	12.15	1635036
2010-10-06	12.11	12.21	12.02	12.12	1134242
2010-10-07	12.16	12.24	12.12	12.12	999631
2010-10-08	12.17	12.22	12.08	12.11	653416
2010-10-11	12.09	12.17	12.00	12.10	389351
2010-10-12	12.08	12.23	12.02	12.23	820236
2010-10-13	12.29	12.35	12.19	12.25	690185
2010-10-14	12.17	12.40	11.98	12.12	1131044
2010-10-15	12.17	12.20	12.08	12.15	599939
2010-10-18	12.13	12.40	12.00	12.40	1260920
2010-10-19	12.26	12.52	12.20	12.37	2696691
2010-10-20	12.43	12.84	12.38	12.76	1525900
2010-10-21	12.86	13.03	12.74	12.92	1859192
2010-10-22	12.93	13.00	12.84	12.93	2037717
2010-10-25	13.00	13.08	12.96	12.99	1520930
2010-10-26	12.89	12.96	12.28	12.81	1094465
2010-10-27	12.67	12.76	12.41	12.46	1727521
2010-10-28	12.20	12.45	11.83	11.95	2185134
2010-10-29	11.94	12.06	11.90	11.97	1744199
2010-11-01	12.02	12.22	11.99	12.04	1648246
2010-11-02	12.14	12.19	11.97	12.02	2144338
2010-11-03	12.06	12.09	11.90	11.96	1113408
2010-11-04	12.08	12.11	11.95	12.03	4057438
2010-11-05	12.01	12.24	11.96	12.20	1651819
2010-11-08	12.18	12.18	11.92	12.05	2742637
2010-11-09	12.09	12.12	11.48	11.56	2949619
2010-11-10	11.60	11.82	11.56	11.80	2923220
2010-11-11	11.72	11.82	11.57	11.64	1837655
2010-11-12	11.54	11.70	11.42	11.42	2124232
2010-11-15	11.47	11.49	11.20	11.22	1315848
2010-11-16	11.17	11.21	10.74	10.89	1888676
2010-11-17	10.90	11.23	10.90	11.06	2345407
2010-11-18	11.20	11.30	10.99	10.99	1009577
2010-11-19	10.98	11.06	10.80	11.05	862219
2010-11-22	10.96	11.15	10.88	10.96	822070
2010-11-23	10.84	10.92	10.80	10.82	1022193
2010-11-24	10.91	11.18	10.91	11.09	1267560
2010-11-26	11.02	11.11	10.97	11.07	360997
2010-11-29	11.01	11.27	10.98	11.22	2406461
2010-11-30	11.11	11.26	11.03	11.06	1477435
2010-12-01	11.20	11.34	10.91	11.30	2349717
2010-12-02	11.31	11.31	11.08	11.25	2856916
2010-12-03	11.03	11.18	10.88	11.15	1737883
2010-12-06	11.11	11.15	10.88	11.07	2121151
2010-12-07	11.18	11.27	10.90	10.92	2098965
2010-12-08	10.93	10.95	10.63	10.73	1045653
2010-12-09	10.76	10.82	10.44	10.47	1987289
2010-12-10	10.50	10.67	10.47	10.55	1067383
2010-12-13	10.63	10.66	10.50	10.66	1667855
2010-12-14	10.66	10.83	10.45	10.54	1344477
2010-12-15	10.51	10.65	10.32	10.32	1009732
2010-12-16	10.34	10.46	10.17	10.22	1352001
2010-12-17	10.28	10.43	10.19	10.41	1759640
2010-12-20	10.47	10.70	10.42	10.64	946008
2010-12-21	10.68	10.91	10.60	10.89	1331533
2010-12-22	10.84	11.41	10.83	11.32	3763752
2010-12-23	11.32	11.38	11.26	11.26	765937
2010-12-27	11.26	11.41	11.21	11.41	578810
2010-12-28	11.49	11.54	11.38	11.45	1373712
2010-12-29	11.46	11.58	11.40	11.58	946375
2010-12-30	11.50	11.65	11.49	11.62	776332
2010-12-31	11.61	11.71	11.57	11.65	746818
2011-01-03	11.73	12.00	11.61	11.99	1471310
2011-01-04	11.83	11.87	11.46	11.60	3486473
2011-01-05	11.52	11.76	11.50	11.72	2853977
2011-01-06	11.71	11.74	11.57	11.73	1813773
2011-01-07	11.71	11.81	11.57	11.74	1182562
2011-01-10	11.68	11.72	11.57	11.67	2073601
2011-01-11	11.75	11.75	11.54	11.59	2261133
2011-01-12	11.73	11.73	11.52	11.57	1616529
2011-01-13	11.55	11.58	11.42	11.48	1610371
2011-01-14	11.33	11.47	11.17	11.41	2629596
2011-01-18	11.36	11.40	11.23	11.37	2441903
2011-01-19	11.36	11.55	11.11	11.18	1452146
2011-01-20	11.15	11.20	11.03	11.09	2234058
2011-01-21	11.15	11.25	11.01	11.16	1884469
2011-01-24	11.13	11.42	11.13	11.39	1329535
2011-01-25	11.29	11.66	11.28	11.66	1293991
2011-01-26	11.67	11.68	11.46	11.50	1560438
2011-01-27	11.57	11.71	11.50	11.61	1597677
2011-01-28	11.61	11.72	11.38	11.39	1966807
2011-01-31	11.48	11.66	11.37	11.60	1446661
2011-02-01	11.64	11.82	11.53	11.78	1618320
2011-02-02	11.74	11.83	11.64	11.79	1315241
2011-02-03	11.77	11.84	11.69	11.75	1338849
2011-02-04	11.81	11.82	11.67	11.77	2251780
2011-02-07	11.75	12.00	11.74	12.00	1295967
2011-02-08	11.96	12.16	11.91	12.10	2625221
2011-02-09	12.04	12.10	11.81	11.90	985333
2011-02-10	11.82	12.03	11.82	11.95	932175
2011-02-11	11.96	12.17	11.83	12.16	903142
2011-02-14	12.18	12.27	11.98	12.25	1501171
2011-02-15	12.15	12.19	12.00	12.14	2289989
2011-02-16	12.16	12.25	12.09	12.21	837094
2011-02-17	12.34	12.50	12.15	12.32	1979067
2011-02-18	12.36	12.42	12.05	12.14	1644059
2011-02-22	12.03	12.17	11.95	12.03	2738343
2011-02-23	12.07	12.15	11.88	11.92	1797835
2011-02-24	11.97	12.03	11.72	11.83	1450490
2011-02-25	11.87	11.94	11.74	11.89	1764174
2011-02-28	11.97	12.30	11.89	12.30	2570851
2011-03-01	12.38	12.38	11.93	11.93	3368878
2011-03-02	11.98	12.05	11.85	11.89	1470803
2011-03-03	12.00	12.21	11.98	12.17	1119445
2011-03-04	12.20	12.23	12.01	12.06	1012587
2011-03-07	12.12	12.18	11.96	12.03	1726006
2011-03-08	12.02	12.45	11.97	12.31	1631136
2011-03-09	12.43	12.43	12.20	12.29	2113382
2011-03-10	12.19	12.28	12.10	12.12	1910966
2011-03-11	12.14	12.18	11.98	12.08	2075284
2011-03-14	11.91	12.08	11.91	11.98	1206200
2011-03-15	11.75	11.87	11.70	11.77	1562000
2011-03-16	11.76	11.79	11.51	11.58	1675344
2011-03-17	11.76	11.76	11.57	11.69	1336631
2011-03-18	11.82	11.89	11.69	11.72	1937948
2011-03-21	11.85	11.89	11.79	11.83	963687
2011-03-22	11.82	11.90	11.76	11.84	1020840
2011-03-23	11.82	11.88	11.62	11.83	2114342
2011-03-24	11.88	11.90	11.66	11.67	1556186
2011-03-25	11.69	11.80	11.65	11.72	1804279
2011-03-28	11.72	11.83	11.72	11.75	973621
2011-03-29	11.72	12.03	11.61	11.97	1342343
2011-03-30	12.06	12.19	12.00	12.13	1258625
2011-03-31	12.14	12.19	12.04	12.14	1374343
2011-04-01	12.09	12.14	12.00	12.08	1330963
2011-04-04	12.11	12.15	12.04	12.11	1256608
2011-04-05	12.09	12.15	12.03	12.11	722681
2011-04-06	12.14	12.27	12.12	12.24	1594540
2011-04-07	12.24	12.25	11.98	12.02	1269978
2011-04-08	12.04	12.05	11.77	11.82	784480
2011-04-11	11.82	12.00	11.78	11.87	1436784
2011-04-12	11.79	11.94	11.73	11.74	1357310
2011-04-13	11.77	11.82	11.72	11.74	1170057
2011-04-14	11.68	11.99	11.68	11.96	1745186
2011-04-15	12.00	12.20	11.94	12.19	1351697
2011-04-18	12.09	12.15	11.97	12.01	1036808
2011-04-19	12.06	12.17	12.01	12.09	1904947
2011-04-20	12.22	12.25	12.04	12.20	1800308
2011-04-21	12.28	12.29	12.12	12.20	1531219
2011-04-25	12.15	12.38	12.15	12.34	1088538
2011-04-26	12.36	12.44	12.28	12.39	1263914
2011-04-27	12.42	12.42	12.29	12.35	1039580
2011-04-28	12.40	12.59	12.28	12.55	1415016
2011-04-29	12.59	12.71	12.38	12.70	1108969
2011-05-02	12.78	12.84	12.45	12.67	995495
2011-05-03	12.59	12.77	12.32	12.45	1148541
2011-05-04	12.43	12.53	12.18	12.23	1405558
2011-05-05	12.18	12.36	12.08	12.32	1163823
2011-05-06	12.48	12.49	12.23	12.25	1089319
2011-05-09	12.08	12.20	11.99	12.19	1460878
2011-05-10	12.26	12.51	12.22	12.49	883878
2011-05-11	12.50	12.50	12.26	12.31	877012
2011-05-12	12.25	12.29	12.11	12.22	909703
2011-05-13	12.22	12.28	12.01	12.07	905640
2011-05-16	11.97	12.20	11.95	12.09	697306
2011-05-17	12.02	12.07	11.96	12.03	1654975
2011-05-18	12.01	12.21	11.95	12.21	645563
2011-05-19	12.28	12.35	12.13	12.28	566486
2011-05-20	12.28	12.28	12.04	12.06	788516
2011-05-23	11.93	12.08	11.89	11.95	1676251
2011-05-24	11.96	12.05	11.93	12.01	1374321
2011-05-25	11.96	12.10	11.82	12.07	939336
2011-05-26	12.02	12.35	11.99	12.35	880135
2011-05-27	12.42	12.57	12.35	12.54	906797
2011-05-31	12.65	12.80	12.60	12.76	1621357
2011-06-01	12.72	12.72	12.07	12.16	2290873
2011-06-02	12.15	12.30	12.00	12.07	1525668
2011-06-03	11.91	12.12	11.85	12.01	1206598
2011-06-06	11.95	12.02	11.68	11.72	1348527
2011-06-07	11.77	11.96	11.72	11.82	1375967
2011-06-08	11.77	11.86	11.67	11.70	988189
2011-06-09	11.71	11.71	11.51	11.55	972242
2011-06-10	11.46	11.55	11.15	11.30	1578191
2011-06-13	11.31	11.46	11.04	11.24	1094665
2011-06-14	11.39	11.52	11.34	11.46	1288899
2011-06-15	11.35	11.41	11.02	11.13	1199808
2011-06-16	11.12	11.33	11.04	11.26	929161
2011-06-17	11.35	11.41	11.22	11.28	1051226
2011-06-20	11.21	11.46	11.19	11.46	1242774
2011-06-21	11.22	11.57	11.16	11.48	1662263
2011-06-22	11.47	11.55	11.38	11.38	1277691
2011-06-23	11.23	11.27	10.94	11.16	1452267
2011-06-24	11.16	11.27	10.98	11.06	716480
2011-06-27	11.08	11.18	10.98	11.14	989608
2011-06-28	11.18	11.43	11.11	11.40	1370540
2011-06-29	11.45	11.58	11.31	11.56	1418681
2011-06-30	11.60	11.67	11.51	11.59	1330695
2011-07-01	11.45	11.71	11.37	11.70	1018015
2011-07-05	11.70	11.79	11.55	11.75	1953151
2011-07-06	11.74	11.87	11.67	11.86	857919
2011-07-07	11.95	12.02	11.85	11.97	1945791
2011-07-08	11.82	12.12	11.72	12.08	2525809
2011-07-11	11.95	11.95	11.76	11.82	1311433
2011-07-12	11.75	12.11	11.75	11.96	1162933
2011-07-13	12.01	12.09	11.83	11.86	3072419
2011-07-14	11.90	11.91	11.70	11.78	3238081
2011-07-15	11.80	11.86	11.72	11.80	1975907
2011-07-18	11.77	11.83	11.52	11.61	1747640
2011-07-19	11.66	11.91	11.63	11.91	1833026
2011-07-20	11.97	12.15	11.91	12.10	2449686
2011-07-21	12.18	12.30	12.10	12.17	2504457
2011-07-22	12.21	12.39	12.16	12.34	1740520
2011-07-25	12.20	12.31	12.08	12.13	1640809
2011-07-26	12.16	12.21	12.02	12.13	1061771
2011-07-27	12.02	12.07	11.74	11.74	2873200
2011-07-28	12.15	12.27	11.73	11.95	3471138
2011-07-29	11.80	11.99	11.70	11.99	1680988
2011-08-01	12.16	12.18	11.77	11.85	2181863
2011-08-02	11.74	11.81	11.19	11.22	1686409
2011-08-03	11.22	11.23	10.76	11.05	2356611
2011-08-04	10.91	10.94	10.28	10.29	2732228
2011-08-05	10.44	10.48	9.69	9.82	2992262
2011-08-08	9.44	9.63	8.46	8.46	4513587
2011-08-09	8.60	9.15	8.44	9.11	7994973
2011-08-10	8.89	9.50	8.78	9.09	6517033
2011-08-11	9.16	9.94	9.09	9.68	3379469
2011-08-12	9.83	9.97	9.46	9.56	2813803
2011-08-15	9.67	10.04	9.64	9.99	3145207
2011-08-16	9.86	10.22	9.80	10.11	3982179
2011-08-17	10.15	10.37	10.01	10.10	2579675
2011-08-18	9.78	9.89	9.57	9.72	2884269
2011-08-19	9.55	9.87	9.47	9.48	2575104
2011-08-22	9.72	9.75	9.26	9.36	1583675
2011-08-23	9.40	9.49	9.24	9.42	2294840
2011-08-24	9.39	9.65	9.35	9.64	2762129
2011-08-25	9.79	9.90	9.34	9.44	1460142
2011-08-26	9.32	9.62	9.15	9.53	1386248
2011-08-29	9.67	10.01	9.66	9.98	1114193
2011-08-30	9.90	10.05	9.73	9.98	1377230
2011-08-31	10.05	10.14	9.84	9.94	1782288
2011-09-01	9.92	9.96	9.55	9.57	3495361
2011-09-02	9.37	9.37	9.08	9.12	2958816
2011-09-06	8.88	9.10	8.83	9.00	2321466
2011-09-07	9.12	9.40	9.04	9.33	2976566
2011-09-08	9.29	9.39	9.11	9.18	1860827
2011-09-09	9.08	9.20	8.83	8.93	1843930
2011-09-12	8.76	8.95	8.64	8.93	1921001
2011-09-13	8.91	9.03	8.79	8.89	1518294
2011-09-14	8.90	8.97	8.73	8.90	2112479
2011-09-15	8.99	9.34	8.87	9.34	1560786
2011-09-16	9.34	9.50	9.25	9.37	2186150
2011-09-19	9.17	9.26	8.95	8.98	1225655
2011-09-20	9.02	9.16	8.95	9.00	1073036
2011-09-21	8.96	9.06	8.37	8.37	1615511
2011-09-22	8.19	8.28	7.85	7.94	2447956
2011-09-23	7.92	8.07	7.87	8.03	1724476
2011-09-26	8.11	8.17	7.85	8.07	1610432
2011-09-27	8.29	8.47	8.19	8.21	2340252
2011-09-28	8.28	8.32	7.86	7.88	2121532
2011-09-29	8.10	8.19	8.01	8.19	2135118
2011-09-30	8.06	8.19	7.97	8.01	1842289
2011-10-03	7.72	7.86	7.16	7.19	2072756
2011-10-04	7.01	7.24	6.77	7.24	3849837
2011-10-05	7.26	7.31	6.79	7.21	1812815
2011-10-06	7.17	7.39	7.08	7.38	1515119
2011-10-07	7.45	7.47	6.97	7.09	2745477
2011-10-10	7.27	7.39	7.23	7.39	2399537
2011-10-11	7.34	7.63	7.30	7.44	4422179
2011-10-12	7.49	7.74	7.42	7.55	3243066
2011-10-13	7.50	7.58	7.25	7.47	2081030
2011-10-14	7.62	7.64	7.43	7.57	2411813
2011-10-17	7.54	7.57	7.35	7.40	1483559
2011-10-18	7.43	8.04	7.41	7.94	2116624
2011-10-19	7.96	8.09	7.91	8.01	3880454
2011-10-20	8.06	8.15	7.78	8.09	3390742
2011-10-21	8.19	8.52	8.19	8.46	4032756
2011-10-24	8.45	8.81	8.42	8.76	2785777
2011-10-25	8.73	8.73	8.41	8.57	4231502
2011-10-26	8.57	8.68	8.48	8.67	2820877
2011-10-27	9.16	9.53	9.05	9.27	4480151
2011-10-28	9.22	9.29	9.06	9.25	3700667
2011-10-31	9.10	9.22	8.95	9.11	1212325
2011-11-01	8.75	8.94	8.67	8.76	3005775
2011-11-02	8.92	9.08	8.83	9.04	2947558
2011-11-03	9.19	9.39	8.95	9.32	1612310
2011-11-04	9.22	9.35	9.12	9.31	1393944
2011-11-07	9.27	9.43	9.17	9.42	1435719
2011-11-08	9.42	9.61	9.24	9.60	1236789
2011-11-09	9.34	9.47	9.13	9.21	2419413
2011-11-10	9.39	9.44	9.06	9.20	2245749
2011-11-11	9.33	9.56	9.27	9.51	1121532
2011-11-14	9.39	9.44	9.04	9.13	1824358
2011-11-15	9.07	9.28	9.00	9.23	1207284
2011-11-16	9.15	9.24	9.05	9.05	1319553
2011-11-17	9.05	9.05	8.75	8.81	2431002
2011-11-18	8.89	8.95	8.78	8.91	1083447
2011-11-21	8.74	8.84	8.50	8.50	1889554
2011-11-22	8.54	8.54	8.28	8.31	1924872
2011-11-23	8.25	8.28	8.05	8.07	1732670
2011-11-25	8.10	8.20	8.01	8.06	405460
2011-11-28	8.35	8.37	8.10	8.24	3557322
2011-11-29	8.24	8.36	8.19	8.26	2465263
2011-11-30	8.55	8.73	8.48	8.71	3079517
2011-12-01	8.63	8.66	8.46	8.59	1140971
2011-12-02	8.67	8.78	8.60	8.64	1941629
2011-12-05	8.81	8.82	8.62	8.69	1190145
2011-12-06	8.69	8.74	8.60	8.71	648886
2011-12-07	8.66	8.82	8.55	8.82	784420
2011-12-08	8.74	8.74	8.44	8.47	1414482
2011-12-09	8.55	8.82	8.47	8.74	954907
2011-12-12	8.59	8.69	8.50	8.66	1427316
2011-12-13	8.64	8.82	8.45	8.51	787810
2011-12-14	8.44	8.58	8.37	8.43	1392942
2011-12-15	8.51	8.63	8.41	8.57	2360727
2011-12-16	8.70	8.91	8.65	8.81	2775134
2011-12-19	8.87	8.99	8.79	8.87	1573993
2011-12-20	9.04	9.29	8.97	9.24	1266057
2011-12-21	9.16	9.31	9.10	9.24	2529422
2011-12-22	9.30	9.66	9.30	9.56	3227327
2011-12-23	9.58	9.63	9.50	9.60	941073
2011-12-27	9.57	9.71	9.50	9.61	569865
2011-12-28	9.61	9.69	9.46	9.55	1490478
2011-12-29	9.56	9.66	9.52	9.63	1366690
2011-12-30	9.62	9.75	9.50	9.50	1034699
2012-01-03	9.49	9.69	9.38	9.47	1202622
2012-01-04	9.44	9.49	9.28	9.40	1026888
2012-01-05	9.32	9.60	9.25	9.57	1049688
2012-01-06	9.61	9.65	9.46	9.54	908967
2012-01-09	9.54	9.58	9.39	9.49	746868
2012-01-10	9.61	9.70	9.57	9.62	1286098
2012-01-11	9.58	9.94	9.57	9.88	2558892
2012-01-12	10.00	10.02	9.75	9.80	1799049
2012-01-13	9.74	9.83	9.61	9.66	1442350
2012-01-17	9.78	9.94	9.72	9.92	1270292
2012-01-18	9.89	10.15	9.86	10.13	1968240
2012-01-19	10.18	10.24	10.08	10.22	1694032
2012-01-20	10.23	10.43	10.11	10.37	1594645
2012-01-23	10.42	10.48	10.21	10.34	1067960
2012-01-24	10.27	10.35	10.17	10.33	1177557
2012-01-25	10.30	10.46	10.25	10.43	1888059
2012-01-26	10.53	10.53	10.34	10.43	1907250
2012-01-27	10.40	10.55	10.35	10.54	2075192
2012-01-30	10.43	10.59	10.37	10.47	1506120
2012-01-31	10.51	10.66	10.48	10.64	2149256
2012-02-01	10.75	10.85	10.69	10.72	1554153
2012-02-02	10.77	10.82	10.58	10.66	3745736
2012-02-03	10.74	11.21	10.71	11.18	3538228
2012-02-06	11.12	11.32	11.12	11.32	2303239
2012-02-07	11.24	11.30	11.16	11.27	2973802
2012-02-08	11.29	11.44	11.21	11.38	2201128
2012-02-09	9.98	11.45	9.48	11.36	2014610
2012-02-10	11.27	11.43	11.20	11.39	1979527
2012-02-13	11.53	11.53	11.15	11.20	2874637
2012-02-14	11.16	11.20	10.83	10.95	2877414
2012-02-15	10.93	11.01	10.77	10.95	1729078
2012-02-16	10.92	11.11	10.92	10.99	1244772
2012-02-17	11.06	11.11	10.91	11.00	1371563
2012-02-21	11.05	11.09	10.81	10.85	1066183
2012-02-22	10.80	10.95	10.71	10.78	772200
2012-02-23	10.75	11.06	10.75	11.02	1210651
2012-02-24	11.03	11.06	10.85	10.88	787623
2012-02-27	10.79	11.00	10.73	10.97	848045
2012-02-28	10.96	11.06	10.83	10.91	1997725
2012-02-29	10.91	11.03	10.79	10.81	3287267
2012-03-01	10.85	10.87	10.74	10.86	1613695
2012-03-02	10.86	11.05	10.85	11.03	922979
2012-03-05	10.98	11.21	10.93	11.21	978912
2012-03-06	11.11	11.22	10.86	10.92	3302060
2012-03-07	10.97	11.02	10.82	10.98	676595
2012-03-08	11.04	11.07	10.90	10.99	911190
2012-03-09	10.98	11.14	10.92	10.97	1306994
2012-03-12	11.01	11.11	10.97	10.98	943908
2012-03-13	11.07	11.22	11.04	11.21	1256572
2012-03-14	11.20	11.33	11.12	11.19	1025768
2012-03-15	11.23	11.35	11.10	11.33	927776
2012-03-16	11.33	11.48	11.31	11.48	882840
2012-03-19	11.52	11.62	11.39	11.43	2893618
2012-03-20	11.38	11.46	11.28	11.33	1446429
2012-03-21	11.38	11.44	11.29	11.32	1193901
2012-03-22	11.25	11.25	11.09	11.15	1164940
2012-03-23	11.14	11.26	11.04	11.22	637333
2012-03-26	11.30	11.39	11.20	11.32	788410
2012-03-27	11.35	11.42	11.29	11.34	1607432
2012-03-28	11.37	11.37	11.23	11.32	1503702
2012-03-29	11.22	11.42	11.15	11.39	928947
2012-03-30	11.54	11.61	11.43	11.48	1833698
2012-04-02	11.52	11.68	11.48	11.57	1995796
2012-04-03	11.42	11.53	11.35	11.38	1386165
2012-04-04	11.34	11.36	11.13	11.30	1436351
2012-04-05	11.28	11.32	11.16	11.19	912912
2012-04-09	10.99	11.12	10.92	11.08	1055500
2012-04-10	11.10	11.15	10.57	10.66	2848155
2012-04-11	10.75	10.83	10.65	10.80	1429262
2012-04-12	10.82	11.04	10.75	11.03	1907250
2012-04-13	11.03	11.07	10.91	10.94	850439
2012-04-16	11.02	11.24	11.00	11.09	1006650
2012-04-17	11.10	11.40	11.00	11.35	1296774
2012-04-18	11.34	11.42	11.29	11.34	1602225
2012-04-19	11.40	11.56	11.24	11.46	1860147
2012-04-20	11.50	11.66	11.48	11.61	1067584
2012-04-23	11.46	11.59	11.33	11.51	2939133
2012-04-24	11.53	11.71	11.50	11.70	1928873
2012-04-25	11.73	11.87	11.71	11.85	1584263
2012-04-26	11.38	11.93	11.37	11.81	2177495
2012-04-27	11.81	11.92	11.73	11.85	1306740
2012-04-30	11.83	11.90	11.74	11.86	1036331
2012-05-01	11.92	12.19	11.86	12.07	1309589
2012-05-02	12.05	12.09	11.92	12.04	1195763
2012-05-03	12.08	12.18	12.02	12.13	1547015
2012-05-04	12.02	12.16	11.96	12.01	1376925
2012-05-07	11.99	12.08	11.99	12.03	1431030
2012-05-08	12.00	12.00	11.89	11.93	1845697
2012-05-09	11.81	12.02	11.77	11.90	2554221
2012-05-10	12.01	12.01	11.88	11.91	2382591
2012-05-11	11.85	12.04	11.83	11.97	1199065
2012-05-14	11.81	11.96	11.78	11.80	810579
2012-05-15	11.77	11.84	11.64	11.69	1293312
2012-05-16	11.77	11.82	11.53	11.58	1259245
2012-05-17	11.60	11.60	11.24	11.27	1798418
2012-05-18	11.28	11.33	11.00	11.09	1532175
2012-05-21	11.07	11.33	11.05	11.29	1535046
2012-05-22	11.26	11.35	11.16	11.22	1154032
2012-05-23	11.16	11.38	11.03	11.32	1555208
2012-05-24	11.33	11.45	11.21	11.36	774332
2012-05-25	11.37	11.43	11.26	11.29	527596
2012-05-29	11.35	11.49	11.29	11.48	701764
2012-05-30	11.35	11.39	11.19	11.20	1277091
2012-05-31	11.20	11.37	11.03	11.23	2272710
2012-06-01	10.94	11.12	10.90	10.99	2059127
2012-06-04	10.97	11.07	10.79	10.93	818865
2012-06-05	10.88	11.27	10.87	11.23	1775663
2012-06-06	11.35	11.61	11.30	11.60	1314735
2012-06-07	11.76	11.84	11.37	11.39	1178723
2012-06-08	11.41	11.53	11.36	11.49	2371854
2012-06-11	11.76	11.76	11.20	11.20	1788289
2012-06-12	11.27	11.32	11.06	11.16	1820364
2012-06-13	11.17	11.38	11.05	11.20	1113209
2012-06-14	11.25	11.54	11.17	11.49	1243787
2012-06-15	11.49	11.59	11.37	11.59	1745322
2012-06-18	11.52	11.81	11.51	11.80	1126869
2012-06-19	11.80	11.99	11.72	11.72	2575261
2012-06-20	11.73	11.83	11.67	11.69	5927432
2012-06-21	11.72	11.75	11.30	11.33	1813626
2012-06-22	11.42	11.45	11.21	11.25	2414851
2012-06-25	11.15	11.27	11.10	11.14	2093320
2012-06-26	11.16	11.33	11.12	11.21	2241809
2012-06-27	11.28	11.62	11.20	11.59	2501429
2012-06-28	11.53	11.92	11.49	11.92	1876900
2012-06-29	12.18	12.36	12.00	12.34	2149406
2012-07-02	12.18	12.34	12.09	12.13	2087528
2012-07-03	12.17	12.22	12.06	12.16	820017
2012-07-05	12.20	12.23	11.97	12.01	1562542
2012-07-06	11.92	12.12	11.91	12.09	1025096
2012-07-09	12.13	12.15	11.96	11.99	659719
2012-07-10	12.09	12.12	11.73	11.77	1173389
2012-07-11	11.76	11.78	11.64	11.67	2002452
2012-07-12	11.62	12.10	11.55	12.02	1267677
2012-07-13	12.10	12.17	11.99	12.14	753041
2012-07-16	12.13	12.18	12.02	12.11	827688
2012-07-17	12.14	12.21	12.00	12.21	2508410
2012-07-18	12.22	12.25	12.02	12.10	1104992
2012-07-19	12.12	12.17	11.88	11.89	944070
2012-07-20	11.80	11.85	11.62	11.62	2587183
2012-07-23	11.54	11.62	11.40	11.44	1327335
2012-07-24	11.49	11.54	11.21	11.28	2754629
2012-07-25	11.42	11.47	11.24	11.29	4022925
2012-07-26	11.60	11.84	11.49	11.68	3018374
2012-07-27	11.69	11.90	11.66	11.85	1772717
2012-07-30	11.86	11.96	11.80	11.85	627626
2012-07-31	11.87	11.97	11.76	11.88	1072717
2012-08-01	11.91	11.99	11.70	11.73	1084705
2012-08-02	11.70	11.98	11.65	11.98	1743906
2012-08-03	12.10	12.31	12.05	12.23	1072198
2012-08-06	12.29	12.46	12.21	12.34	1166306
2012-08-07	12.37	12.42	12.19	12.19	803174
2012-08-08	12.20	12.23	11.99	12.15	1147392
2012-08-09	12.12	12.31	12.05	12.09	828408
2012-08-10	12.08	12.15	11.90	11.93	1037082
2012-08-13	11.93	11.99	11.79	11.91	608033
2012-08-14	11.98	12.01	11.87	11.91	521463
2012-08-15	11.91	12.11	11.90	12.08	839531
2012-08-16	12.12	12.13	11.95	11.99	1936487
2012-08-17	11.98	12.04	11.90	12.03	1062250
2012-08-20	12.01	12.04	11.95	12.04	840965
2012-08-21	12.03	12.23	12.01	12.22	864128
2012-08-22	12.23	12.37	12.11	12.26	1440794
2012-08-23	12.24	12.24	12.04	12.06	618784
2012-08-24	12.08	12.25	12.02	12.20	609292
2012-08-27	12.20	12.24	12.08	12.19	538265
2012-08-28	12.16	12.23	12.06	12.17	371540
2012-08-29	12.20	12.34	12.14	12.33	983252
2012-08-30	12.25	12.37	12.25	12.28	845370
2012-08-31	12.37	12.40	12.19	12.20	847165
2012-09-04	12.23	12.43	12.15	12.34	1354167
2012-09-05	12.37	12.39	12.22	12.35	1404255
2012-09-06	12.43	12.49	12.29	12.43	4226032
2012-09-07	12.49	12.54	12.45	12.49	1067218
2012-09-10	12.44	12.51	12.33	12.38	831754
2012-09-11	12.33	12.46	12.31	12.39	953053
2012-09-12	12.47	12.53	12.37	12.52	1143465
2012-09-13	12.54	12.77	12.48	12.69	912563
2012-09-14	12.70	12.98	12.70	12.88	995791
2012-09-17	12.80	12.90	12.76	12.81	714078
2012-09-18	12.78	12.84	12.65	12.74	584938
2012-09-19	12.76	12.79	12.63	12.67	973093
2012-09-20	12.61	12.63	12.40	12.49	746617
2012-09-21	12.56	12.57	12.36	12.37	1081011
2012-09-24	12.35	12.50	12.35	12.39	660898
2012-09-25	12.42	12.45	12.21	12.23	975460
2012-09-26	12.25	12.34	12.17	12.21	1150430
2012-09-27	12.27	12.36	12.17	12.21	1077511
2012-09-28	12.15	12.31	12.10	12.19	1043880
2012-10-01	12.30	12.35	11.93	12.10	901846
2012-10-02	12.14	12.32	12.13	12.32	613435
2012-10-03	12.22	12.33	12.15	12.21	614829
2012-10-04	12.26	12.34	12.14	12.22	986199
2012-10-05	12.31	12.45	12.26	12.31	527930
2012-10-08	12.24	12.29	12.19	12.23	375400
2012-10-09	12.27	12.35	12.19	12.27	564596
2012-10-10	12.26	12.34	12.20	12.30	1097033
2012-10-11	12.37	12.46	12.30	12.41	732673
2012-10-12	12.45	12.47	12.31	12.37	705738
2012-10-15	12.40	12.42	12.27	12.40	689613
2012-10-16	12.47	12.49	12.37	12.41	436751
2012-10-17	12.41	12.49	12.20	12.44	807040
2012-10-18	12.44	12.69	12.42	12.66	961516
2012-10-19	12.60	12.60	12.41	12.48	3259342
2012-10-22	12.21	12.56	11.90	12.34	1272065
2012-10-23	12.34	12.34	12.07	12.21	901827
2012-10-24	12.32	12.32	11.97	12.01	2143827
2012-10-25	12.05	12.08	11.49	11.80	3454399
2012-10-26	11.80	11.85	11.55	11.59	2633427
2012-10-31	11.59	11.68	11.52	11.61	2477606
2012-11-01	11.69	11.72	11.56	11.62	1599751
2012-11-02	11.75	11.80	11.61	11.76	2176458
2012-11-05	11.79	11.82	11.61	11.73	1014921
2012-11-06	11.84	11.88	11.64	11.75	635451
2012-11-07	11.70	11.76	11.58	11.63	899816
2012-11-08	11.60	11.67	11.46	11.46	1161964
2012-11-09	11.37	11.55	11.30	11.42	1061443
2012-11-12	11.48	11.49	11.34	11.39	634100
2012-11-13	11.38	11.48	11.31	11.42	523444
2012-11-14	11.42	11.47	11.08	11.12	1115748
2012-11-15	11.10	11.21	10.95	11.07	1048038
2012-11-16	11.10	11.18	11.02	11.17	910251
2012-11-19	11.32	11.52	11.19	11.50	1333106
2012-11-20	11.48	11.72	11.38	11.67	1445077
2012-11-21	11.69	11.70	11.56	11.67	573054
2012-11-23	11.70	11.74	11.62	11.72	235338
2012-11-26	11.71	11.88	11.70	11.81	1126677
2012-11-27	11.73	11.88	11.60	11.78	1213761
2012-11-28	11.74	11.83	11.66	11.80	1136192
2012-11-29	11.86	11.93	11.77	11.91	1305054
2012-11-30	11.94	11.97	11.81	11.93	1786757
2012-12-03	12.00	12.08	11.92	12.06	1385315
2012-12-04	12.02	12.11	11.95	12.02	991883
2012-12-05	12.05	12.05	11.86	11.94	1046825
2012-12-06	11.96	12.04	11.92	12.03	938860
2012-12-07	12.05	12.12	12.02	12.07	1050259
2012-12-10	12.10	12.20	12.04	12.12	871122
2012-12-11	12.17	12.19	12.05	12.07	567004
2012-12-12	12.11	12.44	11.83	11.91	919408
2012-12-13	11.91	11.94	11.75	11.77	1187159
2012-12-14	11.90	12.03	11.76	11.79	978845
2012-12-17	11.88	11.95	11.74	11.80	1282630
2012-12-18	11.85	11.97	11.79	11.93	1447101
2012-12-19	11.99	12.15	11.89	11.90	1461307
2012-12-20	11.95	12.12	11.90	12.12	1733586
2012-12-21	12.00	12.09	11.92	12.00	1384165
2012-12-24	11.96	12.06	11.92	11.98	560718
2012-12-26	12.01	12.10	11.89	11.98	587590
2012-12-27	12.01	12.12	11.88	12.12	692901
2012-12-28	12.03	12.18	11.99	12.07	893835
2012-12-31	12.01	12.19	11.96	12.19	802153
2013-01-02	12.25	12.31	12.10	12.18	1255082
2013-01-03	12.22	12.35	12.12	12.21	2026120
2013-01-04	12.21	12.31	12.13	12.29	1052992
2013-01-07	12.27	12.37	12.22	12.31	1319855
2013-01-08	12.32	12.34	12.23	12.27	1384862
2013-01-09	12.29	12.54	12.25	12.53	1831429
2013-01-10	12.35	12.56	12.34	12.55	3284147
2013-01-11	12.52	12.62	12.44	12.47	1207656
2013-01-14	12.41	12.65	12.41	12.58	1655048
2013-01-15	12.55	12.76	12.48	12.76	1078621
2013-01-16	12.50	12.83	12.42	12.82	2712404
2013-01-17	12.83	12.89	12.79	12.86	1592034
2013-01-18	12.86	12.94	12.73	12.93	1689203
2013-01-22	12.93	13.12	12.88	13.10	1230120
2013-01-23	13.06	13.12	13.00	13.09	1453708
2013-01-24	13.10	13.17	13.02	13.09	5363890
2013-01-25	13.10	13.25	12.93	13.23	2866040
2013-01-28	13.15	13.17	12.95	13.00	5310170
2013-01-29	12.95	13.08	12.89	13.07	2759958
2013-01-30	13.03	13.07	12.85	12.89	3117069
2013-01-31	12.90	12.92	12.60	12.73	3070430
2013-02-01	12.77	13.22	12.69	13.08	4422096
2013-02-04	13.05	13.13	12.83	12.98	2979392
2013-02-05	13.02	13.09	12.94	12.99	1660866
2013-02-06	12.91	13.12	12.91	13.10	1465918
2013-02-07	13.06	13.25	12.99	13.10	1697031
2013-02-08	13.16	13.25	13.08	13.25	879538
2013-02-11	13.19	13.24	12.79	13.02	1983141
2013-02-12	13.08	13.32	13.07	13.27	1740463
2013-02-13	13.33	13.44	13.21	13.34	1666925
2013-02-14	13.28	13.42	13.25	13.34	1436417
2013-02-15	13.32	13.48	13.29	13.48	2445478
2013-02-19	13.41	13.51	13.35	13.51	2154106
2013-02-20	13.50	13.59	13.38	13.42	3285987
2013-02-21	13.25	13.35	13.09	13.20	4442598
2013-02-22	13.24	13.34	13.18	13.19	1184063
2013-02-25	13.30	13.34	12.95	12.96	1713810
2013-02-26	13.09	13.20	13.00	13.16	1822974
2013-02-27	13.19	13.60	13.19	13.56	1900485
2013-02-28	13.56	13.83	13.53	13.75	5218972
2013-03-01	13.68	13.85	13.47	13.81	2339272
2013-03-04	13.73	14.06	13.73	14.04	1690997
2013-03-05	14.07	14.34	13.99	14.21	1336807
2013-03-06	14.25	14.27	14.12	14.20	1140562
2013-03-07	14.24	14.28	14.14	14.21	1291681
2013-03-08	14.26	14.27	14.06	14.21	2196673
2013-03-11	14.23	14.24	14.14	14.19	1129886
2013-03-12	14.20	14.20	14.05	14.18	804765
2013-03-13	14.18	14.24	14.11	14.24	753538
2013-03-14	14.25	14.31	14.14	14.14	1001939
2013-03-15	14.19	14.37	14.09	14.31	1727224
2013-03-18	14.17	14.32	14.09	14.28	1149071
2013-03-19	14.26	14.34	14.06	14.21	1177766
2013-03-20	14.30	14.45	14.25	14.43	842228
2013-03-21	14.40	14.62	14.40	14.45	3468325
2013-03-22	14.49	14.63	14.46	14.55	1331670
2013-03-25	14.57	14.74	14.47	14.54	1158398
2013-03-26	14.62	14.85	14.59	14.81	904976
2013-03-27	14.67	14.79	14.67	14.76	715619
2013-03-28	14.78	14.97	14.68	14.85	1474654
2013-04-01	14.82	14.92	14.75	14.90	388962
2013-04-02	14.93	15.17	14.87	14.94	2224951
2013-04-03	14.87	14.91	14.59	14.72	1784661
2013-04-04	14.70	15.04	14.62	14.97	2439025
2013-04-05	14.59	14.96	14.59	14.85	9190408
2013-04-08	14.85	15.00	14.75	14.99	1808659
2013-04-09	14.95	15.08	14.75	15.06	1658202
2013-04-10	15.06	15.10	14.90	14.92	1291181
2013-04-11	14.99	15.12	14.88	14.93	1909128
2013-04-12	14.91	15.08	14.86	15.08	2398282
2013-04-15	15.00	15.06	14.66	14.66	2006986
2013-04-16	14.72	14.93	14.69	14.80	1575686
2013-04-17	14.77	14.80	14.46	14.68	2049973
2013-04-18	14.71	14.74	14.45	14.59	1890959
2013-04-19	14.62	14.93	14.57	14.93	2353844
2013-04-22	14.91	14.99	14.77	14.82	1061499
2013-04-23	14.90	14.90	14.70	14.79	3485549
2013-04-24	14.83	14.86	14.74	14.81	2111860
2013-04-25	14.76	14.99	14.65	14.90	2532414
2013-04-26	14.91	15.05	14.76	14.78	1844727
2013-04-29	14.87	14.92	14.79	14.90	1521036
2013-04-30	14.95	14.98	14.82	14.93	2689691
2013-05-01	14.93	14.97	14.69	14.77	2385072
2013-05-02	14.82	15.10	14.81	15.09	2301661
2013-05-03	15.22	15.35	15.15	15.32	1471767
2013-05-06	15.28	15.56	15.28	15.50	975117
2013-05-07	15.48	15.67	15.46	15.60	1028535
2013-05-08	15.56	15.75	15.54	15.75	766434
2013-05-09	15.71	15.74	15.54	15.57	1022505
2013-05-10	15.57	15.71	15.44	15.69	869653
2013-05-13	15.64	15.70	15.50	15.58	1124517
2013-05-14	15.58	15.77	15.57	15.73	525359
2013-05-15	15.69	15.88	15.62	15.88	1229365
2013-05-16	15.80	15.94	15.63	15.69	1053847
2013-05-17	15.69	15.83	15.67	15.80	690091
2013-05-20	15.75	15.90	15.73	15.87	1053479
2013-05-21	15.88	15.98	15.84	15.94	878607
2013-05-22	15.91	16.06	15.31	15.39	1309176
2013-05-23	15.22	15.24	14.91	15.04	1668521
2013-05-24	14.94	14.99	14.70	14.92	1059840
2013-05-28	15.09	15.17	14.61	14.70	1363461
2013-05-29	14.58	14.58	14.07	14.18	1807319
2013-05-30	14.18	14.35	14.07	14.19	1031105
2013-05-31	14.14	14.27	13.93	14.16	1900930
2013-06-03	14.13	14.41	13.83	14.37	2149850
2013-06-04	14.33	14.44	13.71	13.76	1650779
2013-06-05	13.71	13.89	13.56	13.67	974094
2013-06-06	13.61	13.92	13.52	13.91	1069369
2013-06-07	13.88	13.97	13.56	13.78	760107
2013-06-10	13.81	13.88	13.55	13.58	869856
2013-06-11	13.45	13.49	13.20	13.26	1287834
2013-06-12	13.31	13.35	12.90	13.04	1713051
2013-06-13	12.99	13.61	12.99	13.60	1346928
2013-06-14	13.59	13.84	13.49	13.83	1339796
2013-06-17	13.87	14.00	13.69	13.78	990290
2013-06-18	13.80	14.06	13.70	13.93	1012168
2013-06-19	13.92	13.94	13.36	13.40	755558
2013-06-20	13.20	13.24	12.78	12.89	1013483
2013-06-21	12.94	13.07	12.53	12.61	2620458
2013-06-24	12.42	12.96	12.23	12.76	2285362
2013-06-25	12.89	13.28	12.78	13.23	1521493
2013-06-26	13.36	13.62	13.34	13.50	1585407
2013-06-27	13.62	13.93	13.60	13.74	1824190
2013-06-28	13.73	13.75	13.47	13.52	2729824
2013-07-01	13.59	13.95	13.48	13.76	1721283
2013-07-02	13.53	13.87	13.43	13.60	1797163
2013-07-03	13.57	13.68	13.42	13.57	651623
2013-07-05	13.59	13.64	13.20	13.58	1290801
2013-07-08	13.64	13.81	13.59	13.64	747964
2013-07-09	13.70	13.92	13.59	13.89	1283296
2013-07-10	13.89	14.06	13.83	14.04	1450205
2013-07-11	14.18	14.46	14.16	14.40	1875504
2013-07-12	14.38	14.45	14.20	14.31	937404
2013-07-15	14.31	14.45	14.26	14.33	430251
2013-07-16	14.29	14.42	14.21	14.30	781801
2013-07-17	14.31	14.42	14.24	14.35	554725
2013-07-18	14.38	14.60	14.33	14.56	1241026
2013-07-19	14.55	14.55	14.16	14.22	1756364
2013-07-22	14.21	14.39	14.14	14.35	1168343
2013-07-23	14.43	14.43	14.24	14.34	758988
2013-07-24	14.39	14.42	14.05	14.15	2015515
2013-07-25	14.03	14.36	13.83	14.27	2096794
2013-07-26	14.18	14.41	14.07	14.19	1158473
2013-07-29	14.13	14.21	14.06	14.10	773677
2013-07-30	14.19	14.39	14.16	14.33	1103754
2013-07-31	14.30	14.30	13.91	13.94	1306029
2013-08-01	14.00	14.01	13.78	13.85	739239
2013-08-02	13.77	13.89	13.60	13.65	1030855
2013-08-05	13.62	13.72	13.56	13.67	764450
2013-08-06	13.63	13.70	13.54	13.59	833889
2013-08-07	13.56	13.63	13.50	13.59	487632
2013-08-08	13.60	13.65	13.48	13.56	534057
2013-08-09	13.52	13.96	13.49	13.86	791193
2013-08-12	13.79	13.85	13.59	13.60	740216
2013-08-13	13.59	13.64	13.29	13.29	1136030
2013-08-14	13.31	13.41	13.26	13.27	1104059
2013-08-15	13.22	13.22	12.94	13.02	1145111
2013-08-16	12.99	13.06	12.56	12.56	2059270
2013-08-19	12.58	12.65	12.44	12.45	2095694
2013-08-20	12.51	13.01	12.51	12.74	2093024
2013-08-21	12.64	12.92	12.47	12.65	1310661
2013-08-22	12.66	12.84	12.56	12.82	906178
2013-08-23	12.83	13.11	12.74	13.11	840937
2013-08-26	13.11	13.17	13.02	13.14	757010
2013-08-27	12.98	13.21	12.65	13.01	1013422
2013-08-28	13.00	13.06	12.88	13.01	1041511
2013-08-29	12.97	13.08	12.91	13.02	803938
2013-08-30	13.04	13.14	12.81	12.82	817023
2013-09-03	12.92	12.98	12.49	12.60	1189863
2013-09-04	12.61	12.77	12.53	12.69	1285885
2013-09-05	12.71	12.71	12.42	12.46	812730
2013-09-06	12.77	13.02	12.73	12.77	2274140
2013-09-09	12.79	13.13	12.74	13.12	999662
2013-09-10	13.17	13.29	12.98	13.13	952765
2013-09-11	13.10	13.21	13.04	13.20	649138
2013-09-12	13.17	13.28	12.96	12.96	561505
2013-09-13	12.96	13.10	12.93	13.02	634547
2013-09-16	13.29	13.38	13.03	13.16	1284594
2013-09-17	13.13	13.26	13.08	13.13	1082474
2013-09-18	13.08	13.79	13.01	13.65	1224180
2013-09-19	13.64	13.90	13.62	13.70	1449909
2013-09-20	13.72	13.73	13.44	13.49	1535447
2013-09-23	13.44	13.60	13.35	13.39	1062875
2013-09-24	13.34	13.52	13.26	13.43	1432813
2013-09-25	13.42	13.62	13.28	13.40	1653650
2013-09-26	13.39	13.48	13.31	13.41	670367
2013-09-27	13.39	13.53	13.17	13.41	745865
2013-09-30	13.32	13.49	13.11	13.18	1150041
2013-10-01	13.18	13.53	13.15	13.27	1005832
2013-10-02	13.07	13.19	13.02	13.08	1562546
2013-10-03	13.03	13.05	12.68	12.83	2031845
2013-10-04	12.81	12.97	12.78	12.91	1344806
2013-10-07	12.79	13.04	12.79	12.97	635651
2013-10-08	12.94	12.98	12.68	12.70	866171
2013-10-09	12.70	12.79	12.61	12.67	1595617
2013-10-10	12.75	13.15	12.75	13.14	1293908
2013-10-11	13.08	13.41	13.08	13.39	1026602
2013-10-14	13.33	13.46	13.24	13.34	643083
2013-10-15	13.30	13.42	13.18	13.21	1135310
2013-10-16	13.25	13.54	13.21	13.51	714097
2013-10-17	13.45	13.86	13.41	13.84	776459
2013-10-18	13.92	13.94	13.63	13.75	488671
2013-10-21	13.72	13.79	13.56	13.65	630210
2013-10-22	13.70	13.89	13.62	13.79	854834
2013-10-23	13.70	13.85	13.60	13.79	1017518
2013-10-24	13.80	14.18	13.52	14.15	2077945
2013-10-25	14.23	14.38	14.08	14.35	918448
2013-10-28	14.37	14.37	14.13	14.23	785490
2013-10-29	14.20	14.20	14.02	14.10	1372462
2013-10-30	14.02	14.12	13.90	14.06	820729
2013-10-31	14.03	14.32	14.02	14.23	1466340
2013-11-01	14.22	14.29	14.00	14.26	1424929
2013-11-04	14.30	14.35	14.07	14.31	940902
2013-11-05	14.18	14.27	14.05	14.11	1045208
2013-11-06	14.13	14.21	13.77	13.82	1680798
2013-11-07	13.81	13.85	13.55	13.59	795627
2013-11-08	13.70	13.70	13.30	13.40	1844515
2013-11-11	13.37	13.47	13.35	13.38	941947
2013-11-12	13.38	13.40	13.19	13.30	534616
2013-11-13	13.26	13.52	13.22	13.51	1032252
2013-11-14	13.55	13.77	13.51	13.62	593379
2013-11-15	13.63	13.84	13.56	13.82	879287
2013-11-18	13.83	13.91	13.70	13.73	721097
2013-11-19	13.74	13.81	13.45	13.61	1270925
2013-11-20	13.60	13.77	13.31	13.38	691934
2013-11-21	13.44	13.53	13.31	13.38	1677951
2013-11-22	13.36	13.40	13.26	13.38	485941
2013-11-25	13.43	13.45	13.27	13.32	434829
2013-11-26	13.32	13.33	13.24	13.27	1760462
2013-11-27	13.30	13.43	13.23	13.40	553127
2013-11-29	13.41	13.45	13.25	13.28	670306
2013-12-02	13.23	13.32	13.09	13.27	1251693
2013-12-03	13.22	13.31	13.13	13.22	1008563
2013-12-04	13.09	13.35	13.09	13.20	599212
2013-12-05	13.17	13.25	13.05	13.23	938398
2013-12-06	13.32	13.43	13.25	13.31	540695
2013-12-09	13.31	13.36	13.13	13.31	1179927
2013-12-10	13.31	13.50	13.27	13.45	1274313
2013-12-11	13.44	13.44	13.07	13.11	1131323
2013-12-12	13.09	13.18	13.02	13.15	1295255
2013-12-13	13.20	13.41	13.06	13.21	605175
2013-12-16	13.23	13.27	13.13	13.21	476137
2013-12-17	13.40	13.49	13.21	13.38	1071033
2013-12-18	13.36	13.86	13.30	13.86	1258974
2013-12-19	13.79	13.79	13.58	13.61	1229009
2013-12-20	13.63	13.91	13.59	13.91	774979
2013-12-23	14.00	14.07	13.89	13.91	728107
2013-12-24	13.89	14.00	13.84	13.85	394418
2013-12-26	13.95	14.09	13.88	13.95	546761
2013-12-27	13.90	14.02	13.80	14.01	440320
2013-12-30	14.00	14.21	14.00	14.20	727610
2013-12-31	14.19	14.19	14.03	14.09	1208672
2014-01-02	13.86	13.92	13.60	13.77	874684
2014-01-03	13.75	13.91	13.68	13.77	880068
2014-01-06	13.78	13.91	13.72	13.82	1381723
2014-01-07	14.01	14.26	13.96	14.07	1613346
2014-01-08	14.06	14.13	13.95	13.96	864168
2014-01-09	14.01	14.03	13.71	13.81	754374
2014-01-10	13.88	14.03	13.86	13.93	713754
2014-01-13	13.90	13.96	13.80	13.84	593741
2014-01-14	13.90	13.98	13.82	13.88	604382
2014-01-15	13.88	13.98	13.78	13.78	1222459
2014-01-16	13.91	14.16	13.90	14.07	1038577
2014-01-17	14.07	14.11	13.82	13.83	1043614
2014-01-21	13.85	14.24	13.82	14.17	915010
2014-01-22	14.23	14.43	14.15	14.38	1300054
2014-01-23	14.33	14.52	14.23	14.48	1078312
2014-01-24	14.45	14.45	14.13	14.21	1112319
2014-01-27	14.22	14.30	13.99	14.05	694628
2014-01-28	14.11	14.30	14.06	14.22	934472
2014-01-29	14.13	14.27	13.99	14.05	753304
2014-01-30	14.16	14.40	14.16	14.27	863944
2014-01-31	14.13	14.40	14.01	14.25	1677734
2014-02-03	14.23	14.34	13.90	14.01	1001187
2014-02-04	14.02	14.24	13.97	14.15	1264896
2014-02-05	14.13	14.17	13.91	14.09	889081
2014-02-06	13.89	14.20	13.64	14.00	1228214
2014-02-07	14.00	14.10	13.77	13.91	2054378
2014-02-10	13.92	14.05	13.83	13.98	1422645
2014-02-11	14.01	14.21	13.86	14.11	1938545
2014-02-12	14.14	14.18	13.95	14.05	1985066
2014-02-13	14.01	14.10	13.99	14.06	1725098
2014-02-14	14.05	14.20	14.01	14.13	1216527
2014-02-18	14.19	14.47	14.15	14.41	1436673
2014-02-19	14.38	14.62	14.35	14.55	1561849
2014-02-20	14.33	14.56	14.32	14.44	1481427
2014-02-21	14.44	14.57	14.34	14.43	676489
2014-02-24	14.46	14.57	14.38	14.41	1255246
2014-02-25	14.42	14.64	14.37	14.54	700781
2014-02-26	14.60	14.74	14.52	14.56	1591321
2014-02-27	14.58	14.65	14.41	14.48	890671
2014-02-28	14.48	14.77	14.46	14.65	1902603
2014-03-03	14.91	14.93	14.63	14.81	1270395
2014-03-04	14.96	15.00	14.78	14.92	1531812
2014-03-05	14.95	15.00	14.77	14.97	875499
2014-03-06	14.98	14.99	14.76	14.81	517336
2014-03-07	14.76	14.77	14.40	14.46	1290294
2014-03-10	14.45	14.55	14.23	14.31	898750
2014-03-11	14.30	14.51	14.26	14.33	593807
2014-03-12	14.33	14.54	14.25	14.45	1788358
2014-03-13	14.50	14.65	14.44	14.49	1359188
2014-03-14	14.49	14.64	14.45	14.56	845936
2014-03-17	14.63	14.75	14.42	14.62	1241014
2014-03-18	14.63	14.76	14.58	14.69	895289
2014-03-19	14.70	14.81	14.20	14.31	1555855
2014-03-20	14.30	14.33	14.10	14.29	1078866
2014-03-21	14.30	14.48	14.25	14.40	1722207
2014-03-24	14.45	14.47	14.14	14.29	743461
2014-03-25	14.46	14.50	14.23	14.48	1063606
2014-03-26	14.52	14.54	14.31	14.32	698987
2014-03-27	14.32	14.42	14.07	14.14	2416501
2014-03-28	14.19	14.37	14.14	14.26	1679169
2014-03-31	14.38	14.54	14.18	14.46	1053826
2014-04-01	14.33	14.35	14.10	14.34	1089337
2014-04-02	14.35	14.35	14.14	14.21	1287756
2014-04-03	14.23	14.45	14.19	14.26	2966516
2014-04-04	14.37	14.42	14.26	14.29	1315141
2014-04-07	14.28	14.43	14.12	14.14	1516779
2014-04-08	14.15	14.21	14.08	14.13	1789939
2014-04-09	14.19	14.22	13.94	14.13	1394285
2014-04-10	14.09	14.28	14.01	14.06	1513152
2014-04-11	14.01	14.08	13.77	13.83	1333496
2014-04-14	13.91	14.06	13.85	14.01	1037240
2014-04-15	14.01	14.44	14.00	14.39	1367393
2014-04-16	14.42	14.70	14.42	14.54	1660497
2014-04-17	14.52	14.61	14.37	14.61	1622506
2014-04-21	14.62	14.76	14.57	14.74	1737890
2014-04-22	14.76	14.93	14.69	14.92	2659305
2014-04-23	14.90	14.95	14.75	14.83	2392058
2014-04-24	14.90	14.93	14.68	14.76	1148072
2014-04-25	14.73	14.81	14.54	14.64	707446
2014-04-28	14.68	14.71	14.53	14.66	775612
2014-04-29	14.69	14.73	14.54	14.55	1397111
2014-04-30	14.54	14.58	14.44	14.55	2523421
2014-05-01	14.52	14.88	14.31	14.87	2111873
2014-05-02	14.86	15.04	14.82	15.04	1604732
2014-05-05	15.00	15.07	14.93	15.04	955455
2014-05-06	14.99	15.09	14.84	15.04	1058703
2014-05-07	15.11	15.28	15.07	15.27	814704
2014-05-08	15.27	15.48	15.21	15.31	903017
2014-05-09	15.31	15.45	15.28	15.45	873541
2014-05-12	15.51	15.62	15.47	15.57	1101051
2014-05-13	15.55	15.75	15.50	15.52	2255770
2014-05-14	15.56	15.75	15.43	15.56	2197996
2014-05-15	15.50	15.57	15.26	15.32	1787914
2014-05-16	15.36	15.42	15.21	15.33	1527710
2014-05-19	15.33	15.41	15.21	15.32	1020166
2014-05-20	15.34	15.40	15.15	15.16	1861306
2014-05-21	15.21	15.27	15.09	15.14	750880
2014-05-22	15.16	15.19	15.04	15.04	1165257
2014-05-23	15.14	15.32	15.12	15.24	1016626
2014-05-27	15.27	15.36	15.14	15.25	2609353
2014-05-28	15.24	15.24	15.08	15.13	2062271
2014-05-29	15.18	15.27	15.11	15.17	2353449
2014-05-30	15.18	15.44	15.18	15.30	1388489
2014-06-02	15.35	15.57	15.31	15.43	1077966
2014-06-03	15.40	15.58	15.33	15.47	1232242
2014-06-04	15.49	15.51	15.27	15.41	1571375
2014-06-05	15.46	15.79	15.35	15.77	1723055
2014-06-06	15.82	15.83	15.66	15.67	821938
2014-06-09	15.38	15.66	15.35	15.47	3885962
2014-06-10	15.44	15.51	15.23	15.39	2695659
2014-06-11	15.33	15.55	15.30	15.53	1833989
2014-06-12	15.53	15.57	15.34	15.55	1489367
2014-06-13	15.57	15.68	15.39	15.67	1352011
2014-06-16	15.64	15.66	15.29	15.34	1075415
2014-06-17	15.33	15.37	15.22	15.33	2732177
2014-06-18	15.32	15.39	15.19	15.35	1022929
2014-06-19	15.40	15.54	15.33	15.54	795852
2014-06-20	15.51	15.59	15.44	15.52	1277149
2014-06-23	15.54	15.56	15.33	15.35	855463
2014-06-24	15.36	15.41	15.29	15.36	818196
2014-06-25	15.34	15.37	15.26	15.32	1091168
2014-06-26	15.28	15.32	15.20	15.25	864122
2014-06-27	15.24	15.62	15.17	15.61	1946652
2014-06-30	15.64	15.64	15.49	15.60	1192610
2014-07-01	15.66	15.66	15.50	15.52	862130
2014-07-02	15.33	15.34	15.17	15.32	841937
2014-07-03	15.32	15.33	15.15	15.30	468354
2014-07-07	15.33	15.42	15.25	15.34	716072
2014-07-08	15.31	15.41	15.30	15.38	1032716
2014-07-09	15.44	15.44	15.27	15.43	1037075
2014-07-10	15.34	15.56	15.34	15.53	804625
2014-07-11	15.56	15.56	15.47	15.53	790891
2014-07-14	15.58	15.66	15.46	15.64	796527
2014-07-15	15.63	15.73	15.53	15.73	739646
2014-07-16	15.79	15.81	15.68	15.81	872157
2014-07-17	15.76	15.83	15.72	15.79	1283424
2014-07-18	15.80	15.98	15.76	15.95	731109
2014-07-21	15.93	15.99	15.81	15.98	945069
2014-07-22	16.03	16.13	16.03	16.07	1720688
2014-07-23	16.05	16.16	16.02	16.13	907240
2014-07-24	16.24	16.27	16.04	16.13	1295030
2014-07-25	16.13	16.32	16.08	16.29	1629765
2014-07-28	16.29	16.33	16.06	16.10	1041186
2014-07-29	15.64	15.98	15.62	15.92	15328697
2014-07-30	15.81	15.88	15.69	15.74	2610796
2014-07-31	15.66	15.80	15.54	15.55	2233184
2014-08-01	15.53	15.58	15.37	15.46	1541465
2014-08-04	15.45	15.56	15.32	15.51	1413177
2014-08-05	15.42	15.56	15.33	15.40	1594784
2014-08-06	15.35	15.51	15.30	15.38	1219533
2014-08-07	15.44	15.53	15.28	15.33	984988
2014-08-08	15.36	15.55	15.26	15.54	2332946
2014-08-11	15.51	15.71	15.51	15.55	736315
2014-08-12	15.58	15.71	15.46	15.49	877129
2014-08-13	15.51	15.72	15.50	15.70	874601
2014-08-14	15.71	15.77	15.57	15.60	931734
2014-08-15	15.60	15.67	15.39	15.41	2175155
2014-08-18	15.49	15.70	15.48	15.69	1611070
2014-08-19	15.73	15.90	15.65	15.88	1471133
2014-08-20	15.84	15.99	15.79	15.94	801342
2014-08-21	15.94	16.00	15.86	15.87	502980
2014-08-22	15.86	15.89	15.66	15.79	450575
2014-08-25	15.84	15.90	15.69	15.75	680965
2014-08-26	15.76	15.88	15.65	15.87	1172471
2014-08-27	15.87	15.96	15.79	15.90	820184
2014-08-28	15.83	15.92	15.82	15.90	1088703
2014-08-29	15.89	16.06	15.83	16.02	1953683
2014-09-02	15.96	16.06	15.91	16.01	1458110
2014-09-03	16.07	16.07	15.98	16.05	1216220
2014-09-04	16.01	16.12	15.92	15.99	2011657
2014-09-05	15.99	16.11	15.94	16.10	1487566
2014-09-08	16.10	16.18	16.09	16.17	1572836
2014-09-09	16.14	16.24	16.07	16.08	1016913
2014-09-10	16.07	16.08	15.70	15.73	902644
2014-09-11	15.69	15.86	15.67	15.74	738292
2014-09-12	15.69	15.69	14.95	15.11	2627277
2014-09-15	15.08	15.17	14.88	14.90	1089776
2014-09-16	14.90	15.12	14.85	15.04	1637821
2014-09-17	15.03	15.15	14.84	15.00	2396458
2014-09-18	14.98	15.00	14.75	14.77	2074267
2014-09-19	14.84	14.84	14.59	14.66	2439288
2014-09-22	14.63	14.66	14.49	14.52	2121746
2014-09-23	14.52	14.56	14.33	14.33	1242990
2014-09-24	14.35	14.55	14.28	14.30	1789277
2014-09-25	14.32	14.32	14.13	14.17	778848
2014-09-26	14.13	14.37	14.10	14.35	1055701
2014-09-29	14.28	14.28	14.09	14.27	916150
2014-09-30	14.29	14.31	14.05	14.07	1594181
2014-10-01	14.09	14.19	14.02	14.11	1450709
2014-10-02	13.96	14.09	13.84	13.97	1712579
2014-10-03	14.00	14.08	13.93	14.07	1695502
2014-10-06	14.09	14.17	14.01	14.09	1281689
2014-10-07	14.06	14.17	14.00	14.01	1514246
2014-10-08	14.02	14.32	13.96	14.28	1808538
2014-10-09	14.29	14.45	14.23	14.29	2452759
2014-10-10	14.30	14.46	14.25	14.30	2888805
2014-10-13	14.30	14.48	14.30	14.35	1683002
2014-10-14	14.39	14.71	14.35	14.70	2119872
2014-10-15	14.59	14.76	14.39	14.56	3705031
2014-10-16	14.54	14.54	14.26	14.38	3586863
2014-10-17	14.48	14.48	14.19	14.22	3790756
2014-10-20	14.20	14.29	14.08	14.28	6375263
2014-10-21	14.44	14.53	14.40	14.52	4690681
2014-10-22	14.54	14.80	14.52	14.64	2579186
2014-10-23	14.77	15.11	14.70	15.07	3293886
2014-10-24	15.20	15.27	15.02	15.17	2470032
2014-10-27	15.20	15.27	15.07	15.25	1960487
2014-10-28	15.22	15.29	15.12	15.27	1718141
2014-10-29	15.24	15.33	15.14	15.27	2007098
2014-10-30	15.31	15.31	15.14	15.30	1869466
2014-10-31	15.40	15.50	15.30	15.43	1739555
2014-11-03	15.46	15.64	15.40	15.63	1488120
2014-11-04	15.58	15.63	15.41	15.61	1554227
2014-11-05	15.65	15.67	15.45	15.51	1531020
2014-11-06	15.55	15.55	15.36	15.38	1264994
2014-11-07	15.42	15.53	15.30	15.44	1409148
2014-11-10	15.45	15.46	15.34	15.46	1174282
2014-11-11	15.43	15.46	15.32	15.41	580593
2014-11-12	15.38	15.44	15.20	15.23	834847
2014-11-13	15.30	15.42	15.28	15.37	168957
2014-11-14	15.38	15.42	15.18	15.20	1108257
2014-11-17	15.21	15.30	15.17	15.25	936514
2014-11-18	15.25	15.32	15.17	15.31	6548797
2014-11-19	15.32	15.34	15.13	15.16	2009898
2014-11-20	15.11	15.16	15.02	15.08	2205176
2014-11-21	15.21	15.31	15.16	15.26	987782
2014-11-24	15.27	15.33	15.12	15.22	1140650
2014-11-25	15.24	15.34	15.20	15.28	1234012
2014-11-26	15.32	15.51	15.24	15.48	978090
2014-11-28	15.52	15.73	15.45	15.46	565702
2014-12-01	15.47	15.51	15.36	15.41	1025952
2014-12-02	15.35	15.56	15.17	15.48	1118183
2014-12-03	15.67	15.67	15.50	15.61	1296379
2014-12-04	15.56	15.63	15.52	15.59	1902578
2014-12-05	15.54	15.66	15.42	15.63	1050092
2014-12-08	15.63	15.84	15.51	15.59	1263982
2014-12-09	15.54	15.73	15.42	15.64	1429129
2014-12-10	15.59	15.64	15.50	15.57	1051789
2014-12-11	15.65	15.70	15.57	15.62	1216194
2014-12-12	15.60	15.64	15.39	15.39	1522800
2014-12-15	15.44	15.47	15.15	15.22	1286280
2014-12-16	15.21	15.48	15.13	15.45	1891247
2014-12-17	15.50	15.74	15.37	15.70	2549911
2014-12-18	15.85	15.85	15.48	15.73	1961676
2014-12-19	15.78	15.79	15.57	15.77	1777147
2014-12-22	15.82	15.98	15.75	15.98	823304
2014-12-23	16.00	16.07	15.92	16.00	691073
2014-12-24	15.98	16.02	15.89	15.96	385646
2014-12-26	15.98	16.07	15.90	15.96	951480
2014-12-29	15.92	16.17	15.92	16.05	869991
2014-12-30	16.09	16.12	15.96	16.08	1337526
2014-12-31	16.12	16.30	15.90	15.98	2213382
2015-01-02	15.93	15.96	15.79	15.88	1875449
2015-01-05	15.77	15.95	15.77	15.88	1239140
2015-01-06	15.88	16.04	15.79	15.86	2433511
2015-01-07	15.77	16.00	15.74	15.99	2667009
2015-01-08	16.00	16.08	15.86	16.03	1365001
2015-01-09	16.04	16.12	15.93	15.96	1449757
2015-01-12	15.99	16.17	15.95	16.16	1356459
2015-01-13	16.17	16.35	15.96	16.15	1202229
2015-01-14	16.08	16.39	15.97	16.38	2247222
2015-01-15	16.41	16.44	16.23	16.33	1520491
2015-01-16	16.35	16.50	16.22	16.49	1901355
2015-01-20	16.50	16.60	16.33	16.44	3394213
2015-01-21	16.39	16.49	16.32	16.43	1315822
2015-01-22	16.51	16.70	16.41	16.67	1591722
2015-01-23	16.70	16.73	16.60	16.69	3373721
2015-01-26	16.66	16.90	16.58	16.90	2524639
2015-01-27	16.87	17.02	16.79	17.00	1656881
2015-01-28	17.06	17.13	16.74	16.75	1151900
2015-01-29	16.76	16.92	16.67	16.89	1263680
2015-01-30	16.84	16.87	16.60	16.61	2493866
2015-02-02	16.60	16.60	16.18	16.57	1913489
2015-02-03	16.54	16.74	16.43	16.74	1772902
2015-02-04	16.64	16.74	16.56	16.67	1823762
2015-02-05	16.65	16.65	16.46	16.65	2465579
2015-02-06	16.65	16.65	16.35	16.48	2725470
2015-02-09	16.51	16.58	16.30	16.30	1708110
2015-02-10	16.34	16.43	16.01	16.28	1125979
2015-02-11	16.26	16.37	16.07	16.25	1034381
2015-02-12	16.32	16.62	16.22	16.62	1295659
2015-02-13	16.58	16.59	16.33	16.45	876352
2015-02-17	16.42	16.55	16.23	16.25	980106
2015-02-18	16.27	16.43	16.14	16.40	626066
2015-02-19	16.36	16.37	16.02	16.04	990337
2015-02-20	16.02	16.19	16.01	16.13	1049945
2015-02-23	16.14	16.29	16.11	16.26	1482266
2015-02-24	16.18	16.18	15.80	15.89	1344485
2015-02-25	15.89	16.14	15.89	15.99	808369
2015-02-26	16.00	16.00	15.72	15.77	617479
2015-02-27	15.80	15.89	15.67	15.85	936843
2015-03-02	15.87	16.06	15.77	15.86	931258
2015-03-03	15.84	15.91	15.74	15.82	1480795
2015-03-04	15.79	15.89	15.62	15.68	931664
2015-03-05	15.74	15.87	15.61	15.63	679898
2015-03-06	15.52	15.52	14.83	14.86	2129073
2015-03-09	14.98	15.04	14.69	14.84	3402166
2015-03-10	14.80	14.95	14.79	14.87	2389527
2015-03-11	14.86	14.94	14.69	14.81	2056256
2015-03-12	14.91	15.22	14.84	15.21	1230506
2015-03-13	15.22	15.24	15.09	15.19	996370
2015-03-16	15.23	15.44	15.18	15.34	786523
2015-03-17	15.30	15.44	15.21	15.42	1066115
2015-03-18	15.43	15.82	15.36	15.76	1275296
2015-03-19	15.71	15.91	15.65	15.85	1171089
2015-03-20	15.88	16.39	15.85	16.36	1307935
2015-03-23	16.38	16.56	16.28	16.44	1501931
2015-03-24	16.37	16.44	16.24	16.24	1442064
2015-03-25	16.25	16.43	16.04	16.09	1612838
2015-03-26	16.02	16.16	15.88	15.92	1042278
2015-03-27	15.91	16.03	15.80	15.89	859172
2015-03-30	16.01	16.17	15.91	16.16	741234
2015-03-31	16.09	16.21	15.95	15.98	1090903
2015-04-01	15.85	15.93	15.65	15.78	1077240
2015-04-02	15.82	15.96	15.75	15.92	618913
2015-04-06	15.96	16.13	15.91	16.10	651583
2015-04-07	16.05	16.05	15.67	15.68	932674
2015-04-08	15.68	15.78	15.54	15.62	1311336
2015-04-09	15.57	15.57	15.17	15.21	1093382
2015-04-10	15.30	15.47	15.17	15.21	982065
2015-04-13	15.19	15.31	15.15	15.22	845733
2015-04-14	15.28	15.33	15.21	15.21	1118012
2015-04-15	15.23	15.26	15.02	15.03	1019599
2015-04-16	15.02	15.11	14.97	15.05	1617671
2015-04-17	14.98	15.08	14.85	14.96	1065115
2015-04-20	15.02	15.03	14.87	14.89	1046522
2015-04-21	14.97	14.99	14.76	14.76	2466977
2015-04-22	14.78	14.90	14.73	14.90	1933305
2015-04-23	14.88	14.93	14.57	14.65	4863388
2015-04-24	14.67	15.07	14.60	15.00	2363810
2015-04-27	15.06	15.13	14.93	15.02	1090145
2015-04-28	14.98	15.05	14.85	15.04	1853318
2015-04-29	14.88	14.94	14.69	14.71	1680459
2015-04-30	14.61	14.71	14.45	14.58	2224979
2015-05-01	14.56	14.74	14.52	14.58	1363918
2015-05-04	14.64	14.73	14.52	14.55	1661685
2015-05-05	14.53	14.61	14.26	14.33	1940946
2015-05-06	14.30	14.40	14.17	14.25	3282181
2015-05-07	14.26	14.65	14.26	14.62	1970510
2015-05-08	14.82	15.04	14.69	14.72	1242205
2015-05-11	14.66	14.77	14.36	14.38	889471
2015-05-12	14.29	14.47	14.16	14.45	1232812
2015-05-13	14.49	14.63	14.36	14.42	1526644
2015-05-14	14.46	14.59	14.41	14.49	1526456
2015-05-15	14.56	14.67	14.46	14.60	1375840
2015-05-18	14.49	14.64	14.45	14.64	858027
2015-05-19	14.57	14.67	14.50	14.53	754783
2015-05-20	14.57	14.67	14.49	14.56	743737
2015-05-21	14.59	14.63	14.40	14.49	750792
2015-05-22	14.41	14.59	14.36	14.43	1320862
2015-05-26	14.41	14.47	14.27	14.36	998113
2015-05-27	14.39	14.52	14.31	14.49	755302
2015-05-28	14.48	14.52	14.30	14.41	769957
2015-05-29	14.40	14.46	14.05	14.08	2520532
2015-06-01	14.09	14.39	14.07	14.32	2825589
2015-06-02	14.26	14.36	14.20	14.28	972736
2015-06-03	14.26	14.34	14.10	14.12	915807
2015-06-04	14.09	14.29	14.04	14.24	1822251
2015-06-05	14.14	14.22	13.97	14.00	1179560
2015-06-08	13.97	14.03	13.91	13.95	859346
2015-06-09	13.95	13.98	13.74	13.78	716736
2015-06-10	13.78	13.93	13.71	13.85	1194806
2015-06-11	13.95	14.04	13.87	13.90	1033990
2015-06-12	13.83	13.91	13.74	13.79	1751469
2015-06-15	13.78	13.78	13.60	13.66	1293648
2015-06-16	13.66	13.74	13.59	13.60	2346065
2015-06-17	13.61	13.72	13.57	13.72	10507889
2015-06-18	13.76	14.02	13.76	13.85	7458536
2015-06-19	13.81	14.03	13.75	13.90	5156238
2015-06-22	13.90	14.12	13.82	13.82	6096735
2015-06-23	13.75	13.91	13.73	13.82	1422912
2015-06-24	13.83	13.94	13.77	13.77	1266685
2015-06-25	13.62	13.75	13.55	13.55	2627798
2015-06-26	13.51	13.69	13.50	13.62	1741577
2015-06-29	13.58	13.75	13.37	13.37	1902346
2015-06-30	13.43	13.47	13.28	13.28	2078895
2015-07-01	13.19	13.40	13.15	13.36	2268986
2015-07-02	13.50	13.67	13.39	13.41	1516644
2015-07-06	13.38	13.53	13.37	13.51	1121659
2015-07-07	13.56	13.77	13.55	13.73	1928654
2015-07-08	13.62	13.74	13.56	13.67	1845277
2015-07-09	13.73	13.82	13.55	13.58	1687058
2015-07-10	13.60	13.80	13.60	13.70	789967
2015-07-13	13.78	13.95	13.70	13.81	1491581
2015-07-14	13.82	13.93	13.73	13.79	6043676
2015-07-15	13.74	13.84	13.66	13.75	3990816
2015-07-16	13.81	13.90	13.74	13.80	2418700
2015-07-17	13.74	13.87	13.70	13.79	2918492
2015-07-20	13.75	13.83	13.57	13.68	1926979
2015-07-21	13.68	13.79	13.59	13.68	1492728
2015-07-22	13.70	13.81	13.69	13.74	1986243
2015-07-23	13.76	14.27	13.67	13.76	4223741
2015-07-24	13.76	13.78	13.63	13.65	2297362
2015-07-27	13.66	13.76	13.51	13.55	3093872
2015-07-28	13.56	13.68	13.49	13.54	2420074
2015-07-29	13.50	13.74	13.42	13.66	2199874
2015-07-30	13.63	13.74	13.59	13.66	2021070
2015-07-31	13.78	13.88	13.74	13.77	2002977
2015-08-03	13.76	14.00	13.76	13.99	3707575
2015-08-04	13.96	14.04	13.73	13.76	875058
2015-08-05	13.77	13.80	13.47	13.53	2447050
2015-08-06	13.51	13.63	13.32	13.62	1982315
2015-08-07	13.58	13.66	13.44	13.57	1513566
2015-08-10	13.62	13.65	13.53	13.59	980885
2015-08-11	13.56	13.74	13.52	13.69	985995
2015-08-12	13.61	13.63	13.45	13.60	1657684
2015-08-13	13.86	13.98	13.45	13.59	1649237
2015-08-14	13.57	13.75	13.48	13.70	1902813
2015-08-17	13.72	13.81	13.57	13.79	2071504
2015-08-18	13.78	13.88	13.72	13.85	1150195
2015-08-19	13.78	13.91	13.69	13.85	1480088
2015-08-20	13.78	13.84	13.67	13.76	1345173
2015-08-21	13.73	13.77	13.42	13.42	2359312
2015-08-24	13.00	13.08	12.50	12.52	2753087
2015-08-25	12.82	12.82	12.09	12.10	2710365
2015-08-26	12.35	12.47	12.09	12.41	2435281
2015-08-27	12.57	12.66	12.31	12.54	3479133
2015-08-28	12.54	12.59	12.43	12.51	1171254
2015-08-31	12.47	12.47	12.07	12.12	3113561
2015-09-01	11.84	12.00	11.70	11.85	3274304
2015-09-02	12.02	12.06	11.80	11.89	2269066
2015-09-03	11.93	12.11	11.86	12.02	3117736
2015-09-04	11.91	12.01	11.66	11.72	1893144
2015-09-08	11.97	11.99	11.84	11.94	1738201
2015-09-09	12.03	12.10	11.70	11.73	1158794
2015-09-10	11.63	11.98	11.63	11.85	1673305
2015-09-11	11.80	12.03	11.77	12.03	925580
2015-09-14	12.08	12.08	11.98	12.04	862883
2015-09-15	12.06	12.30	12.00	12.23	1694412
2015-09-16	12.20	12.35	12.20	12.31	3264072
2015-09-17	12.33	12.70	12.25	12.50	2133652
2015-09-18	12.36	12.51	12.29	12.34	2304174
2015-09-21	12.32	12.54	12.25	12.50	1785478
2015-09-22	12.38	12.52	12.24	12.26	1244997
2015-09-23	12.27	12.43	12.24	12.32	1060063
2015-09-24	12.27	12.35	12.11	12.19	971216
2015-09-25	12.21	12.29	12.11	12.20	1064804
2015-09-28	12.16	12.16	11.89	12.04	1368901
2015-09-29	12.04	12.43	12.03	12.39	2660238
2015-09-30	12.50	12.50	12.19	12.32	1939344
2015-10-01	12.26	12.27	12.06	12.18	1378320
2015-10-02	12.17	12.25	12.05	12.22	2231568
2015-10-05	12.28	12.58	12.25	12.58	3026705
2015-10-06	12.56	12.70	12.52	12.67	2118452
2015-10-07	12.70	12.97	12.69	12.77	4386982
2015-10-08	12.79	12.88	12.74	12.81	2884133
2015-10-09	12.82	12.91	12.74	12.88	2760923
2015-10-12	13.03	13.10	12.99	13.03	2311577
2015-10-13	12.95	13.07	12.86	12.90	1538203
2015-10-14	12.94	13.01	12.80	12.81	1857042
2015-10-15	12.85	12.88	12.60	12.79	5426966
2015-10-16	12.83	12.94	12.82	12.92	1937526
2015-10-19	12.87	13.09	12.85	13.08	1934660
2015-10-20	13.08	13.21	13.00	13.13	3214971
2015-10-21	13.16	13.18	13.03	13.04	1050195
2015-10-22	13.01	13.84	12.92	13.68	4680459
2015-10-23	13.67	13.69	13.40	13.56	2084844
2015-10-26	13.57	13.61	13.42	13.49	1115273
2015-10-27	13.50	13.56	13.42	13.54	1275379
2015-10-28	13.52	13.80	13.42	13.67	2085924
2015-10-29	13.59	13.70	13.56	13.69	1292906
2015-10-30	13.70	13.75	13.50	13.50	1302071
2015-11-02	13.50	13.82	13.42	13.78	1167416
2015-11-03	13.71	13.76	13.57	13.58	1037101
2015-11-04	13.58	13.64	13.44	13.52	954653
2015-11-05	13.50	13.64	13.45	13.62	994901
2015-11-06	13.45	13.45	13.03	13.15	2923513
2015-11-09	13.09	13.09	12.67	12.77	2472693
2015-11-10	12.79	12.97	12.78	12.97	1509720
2015-11-11	12.97	13.03	12.91	13.02	1723131
2015-11-12	12.99	13.09	12.87	12.95	1459571
2015-11-13	13.18	13.22	12.89	12.92	1966678
2015-11-16	12.92	13.04	12.83	13.04	891797
2015-11-17	13.00	13.27	12.96	13.12	1702120
2015-11-18	13.15	13.30	13.10	13.30	693617
2015-11-19	13.33	13.51	13.29	13.44	1313044
2015-11-20	13.51	13.68	13.50	13.67	1234704
2015-11-23	13.69	13.74	13.61	13.66	986151
2015-11-24	13.57	13.69	13.52	13.65	895688
2015-11-25	13.68	13.78	13.64	13.75	734052
2015-11-27	13.71	13.82	13.66	13.79	543214
2015-11-30	13.83	13.92	13.72	13.76	1670068
2015-12-01	13.81	13.89	13.78	13.87	1043448
2015-12-02	13.81	13.87	13.52	13.54	1321514
2015-12-03	13.49	13.56	13.25	13.27	1517047
2015-12-04	13.32	13.57	13.31	13.44	2105300
2015-12-07	13.43	13.43	13.21	13.31	1389261
2015-12-08	13.28	13.32	13.13	13.20	1400122
2015-12-09	13.11	13.27	12.96	13.06	1727597
2015-12-10	13.09	13.12	12.92	12.93	1486018
2015-12-11	12.86	12.92	12.70	12.76	2150381
2015-12-14	12.73	12.80	12.53	12.77	1900275
2015-12-15	12.85	13.00	12.83	12.88	1370367
2015-12-16	12.93	13.14	12.89	13.13	1043862
2015-12-17	13.24	13.24	12.99	13.04	1485719
2015-12-18	13.04	13.04	12.74	12.89	3163527
2015-12-21	13.01	13.01	12.69	12.78	1960634
2015-12-22	12.84	13.00	12.77	12.94	1386373
2015-12-23	13.00	13.44	12.96	13.42	3453548
2015-12-24	13.41	13.49	13.31	13.44	520171
2015-12-28	13.42	13.54	13.38	13.53	906013
2015-12-29	13.59	13.74	13.55	13.72	1225255
2015-12-30	13.70	13.77	13.65	13.74	877174
2015-12-31	13.74	13.75	13.58	13.66	1685665
2016-01-04	13.36	13.54	13.27	13.52	3957629
2016-01-05	13.53	13.92	13.48	13.88	3141929
2016-01-06	13.80	14.02	13.79	13.98	2882797
2016-01-07	13.69	13.85	13.63	13.66	2671890
2016-01-08	13.67	13.73	13.20	13.22	4433708
2016-01-11	13.29	13.48	13.24	13.36	2180948
2016-01-12	13.47	13.47	12.91	12.94	3016969
2016-01-13	12.95	13.10	12.69	12.75	1777633
2016-01-14	12.85	12.85	12.59	12.71	1766942
2016-01-15	12.52	12.61	12.37	12.55	1459396
2016-01-19	12.66	12.72	12.38	12.49	1431974
2016-01-20	12.26	12.39	11.63	11.98	2013828
2016-01-21	12.09	12.14	11.83	11.97	2698109
2016-01-22	12.10	12.39	12.06	12.29	2694265
2016-01-25	12.29	12.48	12.16	12.32	2500925
2016-01-26	12.36	12.69	12.36	12.60	3414853
2016-01-27	12.54	12.72	12.48	12.55	1808161
2016-01-28	12.64	12.79	12.50	12.52	1593072
2016-01-29	12.64	12.86	12.58	12.83	1452646
2016-02-01	12.76	12.88	12.71	12.81	2737210
2016-02-02	12.80	12.80	12.51	12.59	3105511
2016-02-03	12.64	12.80	12.53	12.71	1955152
2016-02-04	12.58	12.99	12.51	12.91	2979435
2016-02-05	12.41	12.97	12.41	12.56	3071851
2016-02-08	12.46	12.46	11.70	11.83	2979799
2016-02-09	11.68	11.87	11.52	11.61	2359787
2016-02-10	11.66	11.88	11.64	11.64	1395177
2016-02-11	11.44	11.51	11.22	11.29	2902739
2016-02-12	11.37	11.65	11.37	11.54	1842886
2016-02-16	11.69	11.75	11.53	11.71	1636698
2016-02-17	11.72	12.04	11.72	11.93	1536700
2016-02-18	11.92	12.10	11.81	12.09	1484561
2016-02-19	12.00	12.24	11.96	12.15	1269852
2016-02-22	12.27	12.44	12.27	12.40	1531112
2016-02-23	12.34	12.47	12.23	12.40	1298161
2016-02-24	12.30	12.38	12.19	12.29	1536009
2016-02-25	12.51	12.55	12.41	12.48	1883051
2016-02-26	12.49	12.52	12.38	12.39	2084341
2016-02-29	12.41	12.47	12.27	12.31	2026321
2016-03-01	12.43	12.82	12.33	12.82	2062313
2016-03-02	12.77	13.00	12.76	12.99	958937
2016-03-03	12.99	13.15	12.93	13.14	1089688
2016-03-04	13.11	13.17	13.06	13.14	1173777
2016-03-07	13.06	13.30	13.00	13.19	1297663
2016-03-08	13.21	13.29	12.83	12.83	1547059
2016-03-09	12.85	13.04	12.85	12.96	798443
2016-03-10	13.03	13.06	12.68	12.78	940277
2016-03-11	12.96	13.14	12.93	13.11	957892
2016-03-14	13.06	13.26	12.99	13.23	1299325
2016-03-15	13.01	13.31	13.01	13.26	713657
2016-03-16	13.22	13.46	13.17	13.42	993458
2016-03-17	13.43	13.64	13.39	13.59	1049052
2016-03-18	13.61	13.67	13.33	13.38	2126630
2016-03-21	13.30	13.53	13.30	13.39	1345095
2016-03-22	13.36	13.43	13.26	13.40	792794
2016-03-23	13.41	13.46	13.25	13.36	2406290
2016-03-24	13.27	13.51	13.20	13.50	1713496
2016-03-28	13.52	13.70	13.44	13.70	1240777
2016-03-29	13.69	14.11	13.67	14.11	1574643
2016-03-30	14.17	14.19	14.00	13.95	2137631
2016-03-31	14.01	14.10	13.92	14.03	2459913
2016-04-01	13.95	14.13	13.87	14.10	1471601
2016-04-04	14.09	14.13	13.97	14.03	1628768
2016-04-05	13.96	14.03	13.95	13.99	1269416
2016-04-06	13.95	13.95	13.77	13.92	1108208
2016-04-07	13.85	13.91	13.60	13.72	1379177
2016-04-08	13.79	14.04	13.73	13.87	1017793
2016-04-11	13.91	14.00	13.83	13.85	1048121
2016-04-12	13.88	14.18	13.83	13.99	1806385
2016-04-13	14.04	14.10	13.95	13.99	1570326
2016-04-14	14.02	14.13	13.97	14.11	1694350
2016-04-15	14.09	14.29	14.05	14.18	885851
2016-04-18	14.20	14.26	14.08	14.24	747372
2016-04-19	14.25	14.36	14.21	14.34	771781
2016-04-20	14.35	14.39	14.19	14.27	2627299
2016-04-21	14.45	14.93	14.45	14.69	3098773
2016-04-22	14.61	14.85	14.58	14.73	2181034
2016-04-25	14.70	14.99	14.65	14.96	1312473
2016-04-26	15.02	15.13	14.92	15.04	1231779
2016-04-27	15.04	15.05	14.90	14.99	2323127
2016-04-28	14.90	15.11	14.87	15.06	1467874
2016-04-29	15.00	15.08	14.73	14.95	1717072
2016-05-02	15.04	15.23	14.96	15.19	1232257
2016-05-03	15.09	15.13	14.89	15.02	1757919
2016-05-04	14.97	15.30	14.93	15.26	1794953
2016-05-05	15.23	15.39	15.17	15.35	1478087
2016-05-06	15.34	15.50	15.28	15.48	1595997
2016-05-09	15.50	15.63	15.48	15.59	1117922
2016-05-10	15.62	15.69	15.53	15.61	1305822
2016-05-11	15.57	15.62	15.28	15.33	1614346
2016-05-12	15.34	15.52	15.25	15.51	1729919
2016-05-13	15.47	15.53	15.21	15.35	1607615
2016-05-16	15.34	15.52	15.33	15.43	1195766
2016-05-17	15.37	15.38	15.06	15.16	892511
2016-05-18	15.10	15.11	14.68	14.84	1104524
2016-05-19	14.68	14.79	14.60	14.74	1146941
2016-05-20	14.80	14.93	14.73	14.91	965769
2016-05-23	14.98	15.01	14.85	14.86	682012
2016-05-24	14.96	15.19	14.96	15.16	1063275
2016-05-25	15.17	15.31	15.01	15.31	1443904
2016-05-26	15.31	15.48	15.24	15.48	1622433
2016-05-27	15.48	15.64	15.48	15.62	1342347
2016-05-31	15.66	15.81	15.57	15.79	2275718
2016-06-01	15.70	15.97	15.70	15.97	1807952
2016-06-02	15.94	16.05	15.78	16.02	1834594
2016-06-03	16.10	16.31	15.91	16.04	1396476
2016-06-06	16.06	16.11	15.85	16.01	1206661
2016-06-07	16.03	16.12	15.90	16.01	1353926
2016-06-08	15.98	16.30	15.95	16.21	905090
2016-06-09	16.21	16.35	16.15	16.34	1064156
2016-06-10	16.26	16.35	16.16	16.22	1308284
2016-06-13	16.27	16.45	16.15	16.18	1525477
2016-06-14	16.13	16.22	15.96	16.01	1376655
2016-06-15	16.01	16.14	15.97	16.00	1800268
2016-06-16	15.96	16.00	15.74	15.89	4541977
2016-06-17	15.88	15.92	15.70	15.80	5498411
2016-06-20	15.88	16.01	15.81	15.81	1593333
2016-06-21	15.87	15.93	15.79	15.85	1421644
2016-06-22	15.90	15.96	15.82	15.82	1148611
2016-06-23	15.93	16.10	15.91	16.08	973463
2016-06-24	15.73	16.18	15.66	16.01	3408437
2016-06-27	15.91	15.93	15.52	15.75	2453076
2016-06-28	15.85	16.32	15.81	16.29	1249419
2016-06-29	16.37	16.59	16.35	16.57	962717
2016-06-30	16.57	16.81	16.43	16.64	1829961
2016-07-01	16.73	16.87	16.52	16.55	1349092
2016-07-05	16.54	16.67	16.50	16.65	725207
2016-07-06	16.64	16.70	16.48	16.58	842659
2016-07-07	16.52	16.53	16.20	16.28	1324079
2016-07-08	16.45	16.66	16.37	16.61	1441445
2016-07-11	16.71	16.81	16.59	16.80	1430321
2016-07-12	16.80	16.84	16.60	16.65	1105711
2016-07-13	16.72	16.75	16.58	16.68	1333436
2016-07-14	16.64	16.68	16.50	16.55	1185436
2016-07-15	16.40	16.52	16.24	16.50	1883326
2016-07-18	16.50	16.64	16.38	16.60	1547364
2016-07-19	16.63	16.67	16.56	16.58	2306528
2016-07-20	16.60	16.68	16.48	16.68	2405811
2016-07-21	16.63	16.66	16.32	16.49	1868693
2016-07-22	16.46	16.71	16.43	16.68	1692989
2016-07-25	16.67	16.74	16.47	16.49	2056775
2016-07-26	16.51	16.53	16.35	16.49	2244821
2016-07-27	16.44	16.50	16.16	16.44	2426912
2016-07-28	16.38	16.75	16.35	16.69	1020829
2016-07-29	16.62	17.05	16.62	16.87	1217770
2016-08-01	16.86	16.93	16.69	16.79	955153
2016-08-02	16.72	16.77	16.55	16.61	1146322
2016-08-03	16.60	16.60	16.39	16.50	1629476
2016-08-04	16.54	16.75	16.47	16.73	2117150
2016-08-05	16.73	16.75	16.60	16.70	1561623
2016-08-08	16.73	16.73	16.54	16.58	949731
2016-08-09	16.55	16.66	16.52	16.66	558659
2016-08-10	16.70	16.87	16.64	16.76	907108
2016-08-11	16.78	16.78	16.44	16.68	1224213
2016-08-12	16.68	16.84	16.52	16.55	1015304
2016-08-15	16.56	16.62	16.49	16.51	764905
2016-08-16	16.44	16.44	16.21	16.39	1024058
2016-08-17	16.43	16.48	16.22	16.45	837603
2016-08-18	16.43	16.71	16.43	16.69	1956054
2016-08-19	16.66	16.66	16.28	16.40	3075407
2016-08-22	16.42	16.53	16.34	16.52	880492
2016-08-23	16.61	16.63	16.47	16.47	785484
2016-08-24	16.45	16.49	16.19	16.28	757287
2016-08-25	16.27	16.41	16.23	16.32	877129
2016-08-26	16.37	16.49	16.03	16.09	1654137
2016-08-29	16.15	16.27	16.12	16.22	1369799
2016-08-30	16.25	16.25	16.06	16.13	1041643
2016-08-31	16.08	16.18	16.03	16.13	1570772
2016-09-01	16.11	16.13	15.93	16.00	1304230
2016-09-02	16.10	16.49	16.06	16.44	1340098
2016-09-06	16.46	16.58	16.34	16.57	1165933
2016-09-07	16.54	16.79	16.41	16.78	1055277
2016-09-08	16.70	16.71	16.55	16.56	975058
2016-09-09	16.31	16.35	15.78	15.78	2155979
2016-09-12	15.74	15.95	15.66	15.87	1739921
2016-09-13	15.71	15.74	15.33	15.35	1511622
2016-09-14	15.36	15.47	15.30	15.38	1191068
2016-09-15	15.39	15.64	15.32	15.38	1554776
2016-09-16	15.29	15.43	15.18	15.22	4372769
2016-09-19	15.25	15.39	15.23	15.32	765745
2016-09-20	15.43	15.43	15.27	15.30	754480
2016-09-21	15.32	15.62	15.12	15.58	926308
2016-09-22	15.76	15.94	15.75	15.85	905277
2016-09-23	15.79	15.90	15.63	15.85	982677
2016-09-26	15.84	16.04	15.80	15.97	969951
2016-09-27	16.00	16.03	15.66	15.71	894959
2016-09-28	15.71	15.87	15.67	15.85	945082
2016-09-29	15.77	15.83	15.59	15.75	1032686
2016-09-30	15.80	15.88	15.48	15.62	2544362
2016-10-03	15.48	15.51	15.25	15.28	1512887
2016-10-04	15.21	15.25	15.01	15.14	1359269
2016-10-05	15.18	15.27	14.57	14.71	3136510
2016-10-06	14.63	15.13	14.45	15.04	2415760
2016-10-07	15.12	15.31	14.95	14.97	1203659
2016-10-10	15.02	15.21	14.98	15.05	1076328
2016-10-11	15.03	15.10	14.96	15.04	975985
2016-10-12	15.08	15.16	15.03	15.08	704736
2016-10-13	15.00	15.45	15.00	15.33	1053863
2016-10-14	15.35	15.46	15.22	15.39	1746991
2016-10-17	15.41	15.59	15.33	15.35	1489363
2016-10-18	15.50	15.51	15.36	15.37	848185
2016-10-19	15.30	15.45	15.23	15.32	1285026
2016-10-20	15.84	15.87	15.24	15.31	1846507
2016-10-21	15.13	15.54	15.08	15.28	7229929
2016-10-24	15.36	15.53	15.29	15.49	2352228
2016-10-25	15.42	15.45	15.16	15.34	1185572
2016-10-26	15.24	15.24	14.89	14.97	2025830
2016-10-27	14.96	14.99	14.70	14.97	2254269
2016-10-28	15.01	15.14	14.89	14.97	1993983
2016-10-31	15.03	15.55	14.96	15.50	3116889
2016-11-01	15.45	15.55	15.08	15.18	2283201
2016-11-02	15.18	15.18	14.99	15.00	1836798
2016-11-03	15.02	15.08	14.84	14.86	1543630
2016-11-04	14.88	14.88	14.64	14.73	3593122
2016-11-07	14.95	15.01	14.81	14.91	1809887
2016-11-08	14.93	14.95	14.77	14.87	1848906
2016-11-09	14.44	14.74	14.28	14.55	1434341
2016-11-10	14.52	14.53	14.04	14.21	6061341
2016-11-11	14.19	14.76	14.19	14.70	3061562
2016-11-14	14.70	15.11	14.65	15.04	1189994
2016-11-15	15.14	15.29	14.86	14.99	1310719
2016-11-16	14.99	15.01	14.72	14.94	1137560
2016-11-17	14.94	15.02	14.80	14.86	1014428
2016-11-18	14.89	15.04	14.88	14.97	1200682
2016-11-21	15.03	15.19	14.85	14.87	595956
2016-11-22	14.91	15.17	14.91	15.12	874841
2016-11-23	14.96	15.16	14.94	15.09	1064001
2016-11-25	15.10	15.25	15.10	15.17	455716
2016-11-28	15.15	15.36	15.15	15.32	1222361
2016-11-29	15.34	15.54	15.34	15.51	837413
2016-11-30	15.38	15.45	15.24	15.35	1075802
2016-12-01	15.29	15.32	14.99	15.06	1234000
2016-12-02	15.14	15.35	15.14	15.22	629147
2016-12-05	15.27	15.37	15.17	15.35	507183
2016-12-06	15.30	15.55	15.30	15.52	1029604
2016-12-07	15.57	15.93	15.49	15.70	1753652
2016-12-08	15.64	15.99	15.59	15.86	1171568
2016-12-09	15.86	16.00	15.78	15.86	807502
2016-12-12	15.79	15.94	15.73	15.88	716202
2016-12-13	15.95	15.98	15.75	15.94	979879
2016-12-14	15.95	15.95	15.41	15.47	962762
2016-12-15	15.49	15.60	15.39	15.45	1442688
2016-12-16	15.60	15.91	15.56	15.70	2617838
2016-12-19	16.03	16.18	15.86	16.04	1495443
2016-12-20	16.04	16.24	16.01	16.18	1336502
2016-12-21	16.16	16.31	15.83	15.85	1245364
2016-12-22	15.82	15.98	15.80	15.93	1122918
2016-12-23	15.99	16.00	15.83	15.92	452343
2016-12-27	15.96	16.09	15.87	15.97	497908
2016-12-28	15.98	15.98	15.77	15.91	590547
2016-12-29	15.94	16.20	15.86	16.18	757474
2016-12-30	16.19	16.52	16.11	16.51	1621645
2017-01-03	16.51	16.57	16.33	16.55	998585
2017-01-04	16.60	16.92	16.50	16.89	1230680
2017-01-05	16.79	16.98	16.59	16.84	1145482
2017-01-06	16.79	16.82	16.66	16.72	1521658
2017-01-09	16.77	16.79	16.14	16.21	1909725
2017-01-10	16.24	16.33	16.11	16.16	895060
2017-01-11	16.13	16.16	15.91	15.95	1420124
2017-01-12	15.93	16.00	15.81	16.00	1543806
2017-01-13	16.02	16.14	15.93	15.98	1016738
2017-01-17	16.06	16.21	15.99	16.06	1394338
2017-01-18	16.06	16.35	15.98	16.32	1201718
2017-01-19	16.29	16.29	16.06	16.12	855083
2017-01-20	16.13	16.37	16.10	16.32	832262
2017-01-23	16.28	16.55	16.27	16.53	1084342
2017-01-24	16.52	16.73	16.47	16.63	996093
2017-01-25	16.67	16.69	16.42	16.53	736804
2017-01-26	16.59	16.63	16.40	16.44	897370
2017-01-27	16.48	16.48	16.12	16.19	1105030
2017-01-30	16.18	16.24	16.08	16.22	1030486
2017-01-31	16.22	16.30	16.08	16.10	1265970
2017-02-01	16.37	16.48	15.63	16.00	2795128
2017-02-02	16.00	16.15	15.94	16.09	1288461
2017-02-03	16.25	16.33	16.06	16.12	897296
2017-02-06	16.11	16.17	15.99	16.13	857570
2017-02-07	16.18	16.20	15.89	15.95	998412
2017-02-08	15.95	16.14	15.88	16.11	815427
2017-02-09	16.15	16.39	16.15	16.22	898618
2017-02-10	16.25	16.43	16.24	16.43	495004
2017-02-13	16.46	16.49	16.32	16.41	381366
2017-02-14	16.34	16.34	16.14	16.16	1208095
2017-02-15	16.05	16.16	15.91	15.97	2319984
2017-02-16	15.95	16.39	15.95	16.34	804761
2017-02-17	16.38	16.38	16.09	16.31	1185281
2017-02-21	16.29	16.62	16.23	16.60	902457
2017-02-22	16.58	16.67	16.32	16.52	1018980
2017-02-23	16.55	16.61	16.47	16.58	743086
2017-02-24	16.53	16.72	16.47	16.70	908210
2017-02-27	16.75	16.92	16.60	16.89	2048267
2017-02-28	16.89	16.89	16.61	16.66	1076262
2017-03-01	16.59	16.79	16.53	16.78	1045212
2017-03-02	16.66	16.72	16.49	16.58	537919
2017-03-03	16.58	16.61	16.38	16.61	678965
2017-03-06	16.54	16.54	16.24	16.42	779310
2017-03-07	16.41	16.44	16.28	16.33	454826
2017-03-08	16.21	16.23	16.07	16.12	670718
2017-03-09	16.07	16.19	15.76	15.85	557100
2017-03-10	15.93	16.00	15.68	15.74	756167
2017-03-13	15.77	16.09	15.74	15.87	1379524
2017-03-14	15.82	15.85	15.66	15.82	635439
2017-03-15	15.86	16.22	15.86	16.14	970472
2017-03-16	16.11	16.20	16.04	16.08	790296
2017-03-17	16.11	16.25	16.02	16.23	1176088
2017-03-20	16.22	16.46	16.19	16.41	1411532
2017-03-21	16.49	16.51	16.34	16.39	1672643
2017-03-22	16.41	16.41	16.11	16.25	1564403
2017-03-23	16.23	16.48	16.23	16.26	1067425
2017-03-24	16.26	16.38	16.19	16.25	816372
2017-03-27	16.20	16.29	15.96	16.05	1404744
2017-03-28	16.01	16.12	15.88	16.07	1279187
2017-03-29	16.03	16.22	15.95	16.22	1202077
2017-03-30	16.23	16.23	16.06	16.18	1125862
2017-03-31	16.14	16.33	16.13	16.23	1062927
2017-04-03	16.08	16.17	15.99	16.16	996742
2017-04-04	16.17	16.53	16.11	16.37	2010253
2017-04-05	16.41	16.46	16.28	16.39	1271708
2017-04-06	16.39	16.64	16.26	16.61	1627303
2017-04-07	16.61	16.73	16.57	16.59	595959
2017-04-10	16.60	16.79	16.54	16.76	764753
2017-04-11	16.73	17.03	16.73	16.98	1001238
2017-04-12	16.94	17.12	16.89	16.92	654100
2017-04-13	16.92	17.00	16.68	16.73	757180
2017-04-17	16.77	17.00	16.77	16.99	622977
2017-04-18	16.98	17.03	16.87	16.96	931763
2017-04-19	16.93	17.02	16.86	16.89	917245
2017-04-20	16.93	17.02	16.65	16.85	1281527
2017-04-21	17.19	17.40	17.00	17.05	2814727
2017-04-24	17.16	17.19	16.73	17.02	1953443
2017-04-25	17.01	17.24	16.98	17.14	1393186
2017-04-26	17.12	17.25	16.96	17.12	1573691
2017-04-27	17.16	17.16	16.97	17.02	983826
2017-04-28	16.99	17.01	16.82	16.97	750954
2017-05-01	17.02	17.13	16.92	17.07	976475
2017-05-02	17.10	17.15	16.93	16.99	1209599
2017-05-03	17.03	17.06	16.67	16.74	840681
2017-05-04	16.66	16.87	16.54	16.86	893032
2017-05-05	16.90	17.04	16.87	17.03	729663
2017-05-08	17.02	17.12	16.81	16.94	651707
2017-05-09	16.92	16.94	16.50	16.65	1482835
2017-05-10	16.66	17.11	16.61	17.02	2300553
2017-05-11	16.96	17.06	16.83	17.03	2720521
2017-05-12	17.03	17.08	16.92	17.01	1250919
2017-05-15	17.03	17.22	16.98	17.15	1462577
2017-05-16	17.12	17.22	16.89	17.16	1341838
2017-05-17	17.15	17.34	17.15	17.19	1108221
2017-05-18	17.15	17.29	17.03	17.23	909998
2017-05-19	16.51	17.53	16.51	17.36	1445946
2017-05-22	17.39	17.55	17.33	17.34	910267
2017-05-23	17.40	17.57	17.34	17.45	606766
2017-05-24	17.46	17.65	17.46	17.56	752745
2017-05-25	17.60	17.67	17.49	17.51	625266
2017-05-26	17.49	17.53	17.32	17.44	471840
2017-05-30	17.44	17.47	17.28	17.30	416347
2017-05-31	17.30	17.45	17.25	17.43	1174741
2017-06-01	17.38	17.49	17.24	17.49	2052422
2017-06-02	17.53	17.61	17.42	17.50	1422109
2017-06-05	17.43	17.56	17.34	17.43	789614
2017-06-06	17.45	17.52	17.31	17.44	831562
2017-06-07	17.46	17.50	17.33	17.39	1434745
2017-06-08	17.41	17.46	17.22	17.26	2095542
2017-06-09	17.30	17.46	17.23	17.27	2725615
2017-06-12	17.25	17.64	17.24	17.52	2879388
2017-06-13	17.52	17.57	17.42	17.57	1616026
2017-06-14	17.67	17.78	17.53	17.65	1649164
2017-06-15	17.57	17.73	17.57	17.65	1079774
2017-06-16	17.71	17.71	17.37	17.44	1768998
2017-06-19	17.50	17.53	17.31	17.45	951203
2017-06-20	17.42	17.52	17.32	17.52	1202834
2017-06-21	17.49	17.54	17.27	17.37	806240
2017-06-22	17.38	17.51	17.28	17.44	1236580
2017-06-23	17.42	17.74	17.36	17.65	1675495
2017-06-26	17.65	17.83	17.63	17.80	1389943
2017-06-27	17.74	17.83	17.51	17.63	1485598
2017-06-28	17.69	17.74	17.36	17.38	1456802
2017-06-29	17.31	17.33	17.06	17.26	3371747
2017-06-30	17.35	17.61	17.28	17.53	3548533
2017-07-03	17.58	17.69	17.48	17.65	594906
2017-07-05	17.54	17.58	17.09	17.18	1616985
2017-07-06	17.12	17.22	16.93	16.95	1765668
2017-07-07	16.95	17.01	16.82	16.96	1380973
2017-07-10	17.12	17.22	16.92	16.92	1391833
2017-07-11	16.92	16.92	16.77	16.91	1002649
2017-07-12	17.01	17.22	17.01	17.09	1741041
2017-07-13	17.12	17.14	16.97	17.02	1559214
2017-07-14	17.14	17.19	17.09	17.12	1072104
2017-07-17	17.13	17.29	17.01	17.18	1663258
2017-07-18	17.20	17.24	17.05	17.11	1472688
2017-07-19	17.16	17.36	17.06	17.35	1491908
2017-07-20	17.36	17.43	17.21	17.23	979267
2017-07-21	16.97	17.30	16.88	16.91	1825195
2017-07-24	16.91	17.03	16.79	16.81	1245433
2017-07-25	16.87	16.96	16.72	16.91	1279893
2017-07-26	16.91	16.98	16.77	16.83	1108842
2017-07-27	16.81	16.86	16.63	16.81	1650547
2017-07-28	16.80	16.96	16.72	16.77	1129904
2017-07-31	16.75	16.81	16.65	16.81	1433611
2017-08-01	16.89	17.06	16.83	16.99	867143
2017-08-02	16.94	17.02	16.80	16.95	892281
2017-08-03	16.94	17.04	16.85	17.02	1188923
2017-08-04	17.03	17.13	16.89	16.97	1141240
2017-08-07	16.98	16.98	16.81	16.86	756319
2017-08-08	16.84	16.95	16.80	16.94	1248299
2017-08-09	16.96	16.98	16.67	16.81	1292045
2017-08-10	16.85	16.85	16.68	16.72	896816
2017-08-11	16.58	16.69	16.49	16.58	1105875
2017-08-14	16.67	16.87	16.65	16.82	1169163
2017-08-15	16.79	16.85	16.66	16.75	805496
2017-08-16	16.78	16.89	16.78	16.80	1073052
2017-08-17	16.81	16.94	16.78	16.80	699060
2017-08-18	16.77	16.77	16.58	16.64	631799
2017-08-21	16.65	16.78	16.60	16.75	551244
2017-08-22	16.75	16.80	16.61	16.67	769396
2017-08-23	16.64	16.86	16.60	16.82	485263
2017-08-24	16.87	17.20	16.81	17.05	2738207
2017-08-25	17.07	17.14	17.00	17.10	1099289
2017-08-28	17.12	17.18	16.77	16.77	1049587
2017-08-29	16.81	16.83	16.70	16.74	761629
2017-08-30	16.71	16.85	16.62	16.84	960910
2017-08-31	16.90	17.20	16.80	17.18	1166021
2017-09-01	17.16	17.31	17.06	17.27	700732
2017-09-05	17.32	17.34	16.97	17.07	999196
2017-09-06	17.13	17.22	17.00	17.00	1102782
2017-09-07	17.02	17.08	16.77	16.82	1181271
2017-09-08	16.79	16.84	16.69	16.71	1583231
2017-09-11	16.79	17.09	16.79	17.03	1207655
2017-09-12	17.03	17.16	16.92	16.99	935146
2017-09-13	17.01	17.03	16.75	16.76	801924
2017-09-14	16.76	17.04	16.71	17.03	724322
2017-09-15	16.98	17.06	16.81	17.04	1122985
2017-09-18	17.06	17.08	16.88	16.98	796429
2017-09-19	17.08	17.08	16.89	16.95	998003
2017-09-20	16.95	17.18	16.94	17.16	1561358
2017-09-21	17.16	17.46	17.09	17.22	3281648
2017-09-22	17.26	17.46	17.21	17.28	2391989
2017-09-25	17.30	17.45	17.24	17.41	1236901
2017-09-26	17.44	17.58	17.39	17.43	1371496
2017-09-27	17.41	17.53	17.28	17.51	2323052
2017-09-28	17.52	17.60	17.43	17.55	1743991
2017-09-29	17.57	17.62	17.36	17.49	2666696
2017-10-02	17.55	17.69	17.50	17.39	2559674
2017-10-03	17.46	17.64	17.46	17.61	1522653
2017-10-04	17.58	17.76	17.56	17.75	1402160
2017-10-05	17.77	17.95	17.71	17.83	1782813
2017-10-06	17.77	17.85	17.59	17.82	1099172
2017-10-09	17.82	17.87	17.79	17.81	10305759
2017-10-10	17.90	17.99	17.77	17.87	1101790
2017-10-11	17.95	18.09	17.89	18.02	1114293
2017-10-12	18.00	18.12	18.00	18.11	1078133
2017-10-13	18.15	18.17	17.98	18.10	1145420
2017-10-16	18.11	18.18	18.03	18.04	1320797
2017-10-17	17.99	18.05	17.90	17.95	1056746
2017-10-18	17.95	18.00	17.89	17.93	943891
2017-10-19	17.88	17.88	17.12	17.45	3670082
2017-10-20	17.44	17.59	17.23	17.34	1569346
2017-10-23	17.36	17.50	17.24	17.49	1674164
2017-10-24	17.50	17.63	17.43	17.52	2185761
2017-10-25	17.52	17.58	17.28	17.41	1344785
2017-10-26	17.49	17.53	17.31	17.38	1705917
2017-10-27	17.44	17.47	17.31	17.44	1722937
2017-10-30	17.51	17.51	17.31	17.39	1245928
2017-10-31	17.44	17.50	17.29	17.49	945281
2017-11-01	17.50	17.59	17.43	17.52	1044679
2017-11-02	17.50	17.69	17.45	17.50	1001220
2017-11-03	17.41	17.56	17.39	17.50	689603
2017-11-06	17.47	17.69	17.45	17.60	960807
2017-11-07	17.57	17.74	17.50	17.55	1191325
2017-11-08	17.51	17.79	17.50	17.74	1223811
2017-11-09	17.72	17.83	17.68	17.74	640466
2017-11-10	17.70	17.83	17.65	17.67	658455
2017-11-13	17.72	17.79	17.62	17.75	1290238
2017-11-14	17.75	17.82	17.61	17.72	1010831
2017-11-15	17.68	17.70	17.52	17.53	568554
2017-11-16	17.52	17.55	17.40	17.48	985557
2017-11-17	17.36	17.50	17.29	17.41	812672
2017-11-20	17.37	17.46	17.30	17.46	693998
2017-11-21	17.55	17.55	17.36	17.41	1191941
2017-11-22	17.34	17.44	17.29	17.38	1153818
2017-11-24	17.38	17.54	17.35	17.43	279436
2017-11-27	17.43	17.47	17.31	17.42	593428
2017-11-28	17.44	17.45	17.15	17.20	1534659
2017-11-29	17.20	17.39	17.12	17.36	1037569
2017-11-30	17.38	17.40	17.20	17.23	1082957
2017-12-01	17.25	17.31	17.04	17.23	738359
2017-12-04	17.68	17.70	17.42	17.52	2211548
2017-12-05	17.46	17.56	17.08	17.10	2094007
2017-12-06	17.17	17.34	16.93	17.27	1760490
2017-12-07	17.29	17.64	17.26	17.63	2925629
2017-12-08	17.70	17.95	17.64	17.83	1994449
2017-12-11	17.86	17.94	17.80	17.88	1405438
2017-12-12	17.91	18.06	17.82	18.01	1636886
2017-12-13	18.07	18.12	17.91	18.01	1804656
2017-12-14	18.07	18.20	17.97	18.12	1924552
2017-12-15	18.19	18.45	18.05	18.43	3609883
2017-12-18	18.51	18.69	18.45	18.58	2807979
2017-12-19	18.60	18.66	18.09	18.16	2606227
2017-12-20	18.27	18.46	18.02	18.04	2069042
2017-12-21	18.11	18.20	18.02	18.05	2541526
2017-12-22	18.06	18.17	17.97	18.15	833443
2017-12-26	18.18	18.30	18.11	18.21	667369
2017-12-27	18.28	18.28	18.16	18.18	701973
2017-12-28	18.18	18.27	18.14	18.22	1445353
2017-12-29	18.20	18.28	18.16	18.19	1455141
2018-01-02	18.19	18.29	18.01	18.15	1164494
2018-01-03	18.17	18.22	18.04	18.13	1667544
2018-01-04	18.09	18.14	17.65	17.69	1481664
2018-01-05	17.73	17.82	17.63	17.61	806266
2018-01-08	17.56	17.63	17.45	17.52	1267666
2018-01-09	17.56	17.59	17.38	17.49	1208479
2018-01-10	17.39	17.46	17.33	17.40	1378753
2018-01-11	17.45	17.52	17.31	17.33	738564
2018-01-12	17.30	17.41	17.20	17.20	1087584
2018-01-16	17.26	17.44	17.12	17.14	3072004
2018-01-17	17.24	17.47	17.16	17.42	1473298
2018-01-18	17.42	17.44	17.20	17.25	1219234
2018-01-19	17.27	17.40	17.21	17.39	1034538
2018-01-22	17.47	17.66	17.37	17.63	1154414
2018-01-23	17.67	17.94	17.63	17.93	1851064
2018-01-24	17.90	18.04	17.78	17.99	2518896
2018-01-25	17.97	18.05	17.78	17.90	1535562
2018-01-26	18.10	18.10	17.65	17.88	1574404
2018-01-29	17.81	17.81	17.51	17.60	1464405
2018-01-30	17.54	17.57	17.40	17.49	1856874
2018-01-31	17.57	17.95	17.53	17.94	2625569
2018-02-01	17.95	17.99	17.63	17.64	3278836
2018-02-02	17.50	17.64	17.36	17.52	1161362
2018-02-05	17.42	17.59	16.68	16.68	1826989
2018-02-06	16.42	16.80	16.12	16.49	2549682
2018-02-07	16.51	16.75	16.40	16.41	1717925
2018-02-08	16.41	16.45	15.80	15.80	2374601
2018-02-09	15.90	16.23	15.76	16.16	2418103
2018-02-12	16.18	16.24	15.50	16.14	1788059
2018-02-13	16.12	16.21	15.85	16.15	863701
2018-02-14	16.01	16.10	15.86	16.02	1258227
2018-02-15	16.08	16.33	16.04	16.27	2017789
2018-02-16	16.24	16.56	16.24	16.52	1827514
2018-02-20	16.46	16.58	16.41	16.41	1514131
2018-02-21	16.40	16.49	16.11	16.12	1579441
2018-02-22	16.20	16.45	16.15	16.28	1062968
2018-02-23	16.32	16.46	16.23	16.46	1131206
2018-02-26	16.50	16.50	16.17	16.24	1548924
2018-02-27	16.26	16.28	15.67	15.81	1921306
2018-02-28	15.91	15.96	15.62	15.66	2221097
2018-03-01	15.62	15.89	15.56	15.72	1490765
2018-03-02	15.67	15.71	15.45	15.69	1038175
2018-03-05	15.61	15.98	15.60	15.90	1401595
2018-03-06	15.90	16.09	15.75	16.02	914822
2018-03-07	15.95	16.27	15.88	16.26	1661232
2018-03-08	16.32	16.32	16.07	16.21	1319247
2018-03-09	16.24	16.39	16.10	16.35	1182917
2018-03-12	16.35	16.35	16.18	16.28	899426
2018-03-13	16.19	16.26	15.98	16.04	1846389
2018-03-14	16.06	16.13	15.94	16.06	837542
2018-03-15	16.09	16.11	15.94	16.07	1099286
2018-03-16	16.09	16.17	15.96	16.14	2996119
2018-03-19	16.14	16.14	15.91	16.07	1193923
2018-03-20	16.07	16.18	16.00	16.06	1167486
2018-03-21	16.07	16.09	15.72	15.83	1703687
2018-03-22	15.80	15.94	15.67	15.68	1911580
2018-03-23	15.66	15.69	15.26	15.32	2044960
2018-03-26	15.45	15.48	15.21	15.45	1197862
2018-03-27	15.43	15.68	15.29	15.43	1314311
2018-03-28	15.53	15.87	15.51	15.80	1210624
2018-03-29	15.85	15.97	15.79	15.88	1300634
2018-04-02	15.87	15.89	15.32	15.25	2004452
2018-04-03	15.29	15.59	15.25	15.50	1911626
2018-04-04	15.33	15.66	15.33	15.60	1642150
2018-04-05	15.62	15.67	15.38	15.53	998345
2018-04-06	15.48	15.62	15.23	15.34	1184780
2018-04-09	15.39	15.49	15.27	15.34	1119402
2018-04-10	15.42	15.47	15.30	15.41	1111757
2018-04-11	15.38	15.64	15.35	15.51	1579617
2018-04-12	15.51	15.51	15.26	15.35	899013
2018-04-13	15.41	15.51	15.27	15.50	1276262
2018-04-16	15.49	15.56	15.36	15.48	2816919
2018-04-17	15.58	15.73	15.47	15.58	1893807
2018-04-18	15.58	15.63	15.46	15.48	1597626
2018-04-19	15.44	15.49	15.22	15.41	2848419
2018-04-20	16.19	16.25	15.32	15.52	2145792
2018-04-23	15.47	15.51	15.26	15.37	1356873
2018-04-24	15.42	15.76	15.39	15.65	3155652
2018-04-25	15.66	15.84	15.57	15.77	1306044
2018-04-26	15.81	16.06	15.72	15.94	1091163
2018-04-27	15.96	16.24	15.85	16.19	1240446
2018-04-30	16.26	16.31	16.09	16.11	1563182
2018-05-01	16.11	16.28	16.07	16.21	1191966
2018-05-02	16.12	16.20	15.88	16.14	946187
2018-05-03	16.09	16.23	16.05	16.14	855707
2018-05-04	16.10	16.28	16.10	16.24	955315
2018-05-07	16.32	16.62	16.32	16.53	1448940
2018-05-08	16.55	16.57	16.44	16.46	1262564
2018-05-09	16.45	16.62	16.43	16.59	907017
2018-05-10	16.69	16.77	16.60	16.75	988601
2018-05-11	16.79	16.81	16.42	16.42	2014344
2018-05-14	16.46	16.50	16.09	16.15	2057618
2018-05-15	16.00	16.10	15.69	15.75	1831250
2018-05-16	15.78	15.89	15.54	15.57	1718900
2018-05-17	15.56	15.73	15.52	15.54	2041685
2018-05-18	15.55	15.69	15.45	15.64	1499632
2018-05-21	15.75	15.84	15.59	15.74	1370594
2018-05-22	15.75	15.86	15.69	15.79	2080363
2018-05-23	15.80	16.06	15.71	15.95	1955578
2018-05-24	15.94	15.98	15.72	15.84	1576841
2018-05-25	15.85	15.94	15.80	15.89	810056
2018-05-29	15.80	16.05	15.80	15.94	1827083
2018-05-30	15.94	16.35	15.90	16.35	3309471
2018-05-31	16.31	16.39	16.17	16.26	1764836
2018-06-01	16.30	16.39	16.19	16.32	1266217
2018-06-04	16.38	16.44	16.19	16.42	1857015
2018-06-05	16.45	16.45	16.30	16.33	1604656
2018-06-06	16.33	16.43	16.26	16.40	1645411
2018-06-07	16.40	16.43	16.15	16.38	2036222
2018-06-08	16.39	16.47	16.34	16.43	1669149
2018-06-11	16.23	16.40	16.21	16.29	1498209
2018-06-12	16.29	16.52	16.23	16.40	2591013
2018-06-13	16.42	16.45	16.01	16.07	2115077
2018-06-14	16.11	16.21	16.08	16.11	2934968
2018-06-15	16.14	16.41	16.14	16.28	3285575
2018-06-18	16.23	16.38	16.19	16.28	1659344
2018-06-19	16.18	16.37	16.13	16.17	1807760
2018-06-20	16.24	16.65	16.19	16.60	2166851
2018-06-21	16.52	16.63	16.44	16.50	1733396
2018-06-22	16.49	16.72	16.48	16.70	1459332
2018-06-25	16.73	16.82	16.59	16.71	1705507
2018-06-26	16.76	16.76	16.53	16.55	1140667
2018-06-27	16.64	16.78	16.50	16.60	1527081
2018-06-28	16.58	16.98	16.58	16.96	2227157
2018-06-29	16.94	17.08	16.74	16.88	1815964
2018-07-02	16.81	16.87	16.52	16.82	1534520
2018-07-03	16.82	17.05	16.75	16.94	1013791
2018-07-05	16.77	17.09	16.69	17.08	1514706
2018-07-06	17.13	17.21	17.06	17.12	858907
2018-07-09	17.17	17.23	16.93	17.01	1427132
2018-07-10	16.98	17.12	16.88	16.95	1210272
2018-07-11	16.94	17.00	16.79	16.86	1943525
2018-07-12	16.90	16.95	16.79	16.93	1936729
2018-07-13	16.99	17.06	16.89	16.92	904668
2018-07-16	16.86	16.89	16.73	16.75	1019271
2018-07-17	16.81	16.87	16.50	16.52	911016
2018-07-18	16.54	16.60	16.39	16.48	1029746
2018-07-19	16.75	16.78	16.41	16.69	1336081
2018-07-20	16.56	16.80	16.18	16.19	3451771
2018-07-23	16.10	16.20	16.01	16.11	2071322
2018-07-24	16.14	16.14	15.96	16.02	2104407
2018-07-25	15.95	16.18	15.95	16.04	1163701
2018-07-26	16.03	16.21	16.01	16.15	865842
2018-07-27	16.21	16.21	15.96	16.01	1492743
2018-07-30	15.99	16.16	15.88	16.08	1699013
2018-07-31	16.20	16.55	16.06	16.49	1857573
2018-08-01	16.36	16.59	16.26	16.58	1413813
2018-08-02	16.54	16.63	16.43	16.53	1336973
2018-08-03	16.55	16.69	16.49	16.62	1060005
2018-08-06	16.70	16.79	16.67	16.76	1242617
2018-08-07	16.74	16.77	16.62	16.65	1344033
2018-08-08	16.64	16.69	16.57	16.67	1140775
2018-08-09	16.66	16.76	16.63	16.69	872433
2018-08-10	16.68	16.73	16.46	16.48	687282
2018-08-13	16.49	16.49	16.30	16.35	960825
2018-08-14	16.38	16.50	16.34	16.41	1495964
2018-08-15	16.38	16.53	16.37	16.50	928686
2018-08-16	16.53	16.72	16.52	16.71	908644
2018-08-17	16.73	16.93	16.70	16.91	968654
2018-08-20	16.93	17.00	16.84	16.84	777708
2018-08-21	16.82	16.84	16.71	16.76	612169
2018-08-22	16.76	16.76	16.57	16.63	885690
2018-08-23	16.64	16.74	16.54	16.60	892774
2018-08-24	16.55	16.72	16.55	16.69	992551
2018-08-27	16.66	16.74	16.43	16.49	1941051
2018-08-28	16.50	16.89	16.46	16.81	1372054
2018-08-29	16.83	16.87	16.75	16.80	950183
2018-08-30	16.82	16.87	16.62	16.66	911537
2018-08-31	16.67	16.80	16.65	16.76	1250359
2018-09-04	16.75	16.87	16.52	16.62	1897517
2018-09-05	16.58	16.86	16.49	16.84	1688638
2018-09-06	16.87	16.94	16.71	16.72	893723
2018-09-07	16.63	16.67	16.43	16.47	617104
2018-09-10	16.57	16.68	16.42	16.48	1134064
2018-09-11	16.44	16.52	16.37	16.45	859053
2018-09-12	16.47	16.47	16.36	16.36	688284
2018-09-13	16.43	16.47	16.36	16.42	1172482
2018-09-14	16.36	16.43	16.19	16.42	1305640
2018-09-17	16.39	16.58	16.34	16.55	1078547
2018-09-18	16.56	16.57	16.45	16.51	1393599
2018-09-19	16.50	16.57	16.05	16.08	1195171
2018-09-20	16.08	16.28	16.03	16.25	560827
2018-09-21	16.24	16.34	16.20	16.23	1507669
2018-09-24	16.19	16.22	15.85	15.90	671154
2018-09-25	15.93	15.98	15.80	15.80	730865
2018-09-26	15.80	15.84	15.55	15.55	850074
2018-09-27	15.56	15.73	15.55	15.55	907840
2018-09-28	15.56	15.72	15.52	15.72	1869248
2018-10-01	15.72	15.74	15.45	15.47	1010696
2018-10-02	15.47	15.55	15.39	15.26	1169469
2018-10-03	15.26	15.34	15.06	15.16	1518391
2018-10-04	15.08	15.15	14.90	14.98	1283704
2018-10-05	15.00	15.15	14.96	15.06	3692399
2018-10-08	15.08	15.37	15.08	15.26	1654859
2018-10-09	15.27	15.36	15.16	15.23	1038377
2018-10-10	15.19	15.31	15.08	15.08	1109441
2018-10-11	15.08	15.08	14.54	14.55	1011738
2018-10-12	14.72	14.72	14.37	14.52	937927
2018-10-15	14.42	14.69	14.42	14.46	1479574
2018-10-16	14.51	14.77	14.38	14.67	1691724
2018-10-17	14.62	14.69	14.42	14.58	1610081
2018-10-18	14.29	14.81	14.27	14.35	2444498
2018-10-19	14.38	14.48	14.32	14.38	1643957
2018-10-22	14.36	14.47	14.06	14.15	1834850
2018-10-23	14.02	14.20	13.92	14.15	2127884
2018-10-24	14.22	14.58	14.15	14.30	2392653
2018-10-25	14.31	14.68	14.28	14.61	1857772
2018-10-26	14.53	14.54	14.11	14.12	1575575
2018-10-29	14.23	14.37	14.05	14.16	1508566
2018-10-30	14.18	14.37	14.13	14.23	1012496
2018-10-31	14.28	14.30	14.03	14.06	1428920
2018-11-01	14.10	14.26	14.01	14.21	1411015
2018-11-02	14.24	14.24	13.97	14.14	1128236
2018-11-05	14.17	14.45	14.17	14.38	1365595
2018-11-06	14.40	14.52	14.34	14.39	1218142
2018-11-07	14.45	14.55	14.34	14.55	1246591
2018-11-08	14.50	14.60	14.40	14.51	1288800
2018-11-09	14.48	14.55	14.31	14.40	1056185
2018-11-12	14.42	14.56	14.27	14.34	1333023
2018-11-13	14.35	14.44	14.26	14.35	1117388
2018-11-14	14.44	14.46	14.21	14.29	1189856
2018-11-15	14.22	14.24	13.92	14.14	1435068
2018-11-16	14.11	14.30	14.10	14.26	1237734
2018-11-19	14.22	14.33	14.04	14.20	1442062
2018-11-20	14.06	14.18	14.01	14.09	1179244
2018-11-21	14.10	14.23	13.99	14.08	885860
2018-11-23	14.08	14.18	13.93	14.09	322954
2018-11-26	14.18	14.20	14.07	14.17	853084
2018-11-27	14.17	14.17	13.96	13.96	1230549
2018-11-28	13.96	14.30	13.93	14.27	1754283
2018-11-29	14.30	14.30	14.07	14.07	1709244
2018-11-30	14.07	14.27	14.03	14.27	2043072
2018-12-03	14.39	14.43	14.22	14.40	1367216
2018-12-04	14.39	14.42	13.96	14.00	1288929
2018-12-06	13.92	14.37	13.69	14.36	2382465
2018-12-07	14.23	14.28	13.92	14.02	2254245
2018-12-10	14.00	14.04	13.54	13.70	2094390
2018-12-11	13.77	13.92	13.63	13.71	1851648
2018-12-12	13.84	13.97	13.66	13.66	3372372
2018-12-13	13.74	13.96	13.72	13.73	1714241
2018-12-14	13.69	13.74	13.60	13.65	1170823
2018-12-17	13.66	13.71	12.93	12.94	1935322
2018-12-18	13.03	13.41	12.98	13.33	2358996
2018-12-19	13.37	13.44	13.13	13.22	2858605
2018-12-20	13.14	13.17	12.67	12.75	2388077
2018-12-21	12.76	13.03	12.74	12.79	2054654
2018-12-24	12.69	12.83	12.36	12.36	1101608
2018-12-26	12.38	12.83	12.32	12.78	2170166
2018-12-27	12.62	12.78	12.38	12.75	1908702
2018-12-28	12.83	13.01	12.79	12.93	2213752
2018-12-31	12.95	13.02	12.67	12.87	2514684
2019-01-02	12.70	12.73	12.40	12.51	1609231
2019-01-03	12.51	12.99	12.47	12.91	2667377
2019-01-04	13.03	13.24	12.95	13.16	3925552
2019-01-07	13.05	13.37	13.02	13.28	2231732
2019-01-08	13.15	13.64	13.06	13.49	2845938
2019-01-09	13.57	13.71	13.41	13.69	2923290
2019-01-10	13.66	13.96	13.61	13.87	1928321
2019-01-11	13.88	13.96	13.80	13.87	1841949
2019-01-14	13.80	13.85	13.54	13.60	1802736
2019-01-15	13.57	13.67	13.50	13.67	2271281
2019-01-16	13.66	13.91	13.63	13.84	2200046
2019-01-17	13.80	13.99	13.80	13.94	2649965
2019-01-18	13.98	14.26	13.96	14.22	2389423
2019-01-22	14.23	14.36	14.16	14.29	3237336
2019-01-23	14.30	14.50	14.29	14.50	2754479
2019-01-24	14.50	14.72	14.43	14.62	2945015
2019-01-25	14.67	14.93	14.67	14.88	2252564
2019-01-28	14.86	14.94	14.71	14.86	2156102
2019-01-29	14.79	15.17	14.79	15.14	2840038
2019-01-30	15.20	15.35	15.13	15.21	2119161
2019-01-31	14.78	15.28	14.77	15.05	2525861
2019-02-01	15.04	15.13	14.63	14.96	2126343
2019-02-04	15.21	15.38	14.99	15.38	2946842
2019-02-05	15.41	15.60	15.37	15.55	2192909
2019-02-06	15.58	15.60	15.46	15.58	1455946
2019-02-07	15.54	15.90	15.48	15.86	3770708
2019-02-08	15.76	15.89	15.75	15.89	1250733
2019-02-11	15.91	15.96	15.79	15.91	2339188
2019-02-12	15.91	16.08	15.82	15.98	2679538
2019-02-13	15.96	16.00	15.74	15.79	1533867
2019-02-14	15.78	15.88	15.73	15.81	939646
2019-02-15	15.86	16.02	15.83	15.97	734248
2019-02-19	15.92	16.18	15.92	16.14	1377269
2019-02-20	16.06	16.13	15.79	15.80	1670600
2019-02-21	15.78	15.80	15.60	15.61	2273207
2019-02-22	15.67	15.94	15.64	15.89	1910584
2019-02-25	15.82	15.94	15.65	15.81	1953054
2019-02-26	15.82	15.86	15.59	15.63	1698284
2019-02-27	15.62	15.70	15.49	15.65	1020491
2019-02-28	15.65	15.97	15.54	15.72	2326528
2019-03-01	15.76	15.77	15.37	15.57	1328136
2019-03-04	15.63	15.80	15.53	15.79	2096896
2019-03-05	15.78	15.86	15.71	15.75	952140
2019-03-06	15.83	15.83	15.56	15.59	1196010
2019-03-07	15.57	15.74	15.50	15.52	1144681
2019-03-08	15.46	15.62	15.46	15.57	825170
2019-03-11	15.63	15.69	15.40	15.55	1750736
2019-03-12	15.60	15.71	15.53	15.63	1450877
2019-03-13	15.68	15.77	15.59	15.61	1052605
2019-03-14	15.59	15.64	15.51	15.61	2448984
2019-03-15	15.65	15.68	15.52	15.56	1122217
2019-03-18	15.55	15.69	15.49	15.57	598793
2019-03-19	15.56	15.59	15.41	15.45	1101074
2019-03-20	15.43	15.61	15.26	15.46	1653368
2019-03-21	15.44	15.73	15.41	15.61	1659199
2019-03-22	15.59	15.68	15.45	15.46	1179521
2019-03-25	15.47	15.50	15.27	15.42	2050193
2019-03-26	15.50	15.62	15.43	15.62	1808420
2019-03-27	15.61	15.70	15.55	15.67	947220
2019-03-28	15.70	15.92	15.65	15.88	838302
2019-03-29	15.91	15.94	15.80	15.86	2141324
2019-04-01	15.92	16.08	15.69	16.07	2164620
2019-04-02	16.07	16.13	15.89	15.94	1862714
2019-04-03	15.96	16.04	15.87	15.94	1260323
2019-04-04	15.97	15.98	15.85	15.98	1232772
2019-04-05	15.96	16.05	15.89	16.02	1364161
2019-04-08	16.03	16.04	15.87	15.95	1125435
2019-04-09	15.93	15.96	15.77	15.81	1103099
2019-04-10	15.85	16.03	15.85	15.95	1296538
2019-04-11	15.96	16.04	15.84	15.99	603944
2019-04-12	16.06	16.09	15.86	16.09	960302
2019-04-15	16.10	16.13	15.82	15.85	1946570
2019-04-16	15.87	15.96	15.26	15.37	2293518
2019-04-17	15.41	15.41	15.16	15.21	1029407
2019-04-18	15.21	15.35	15.16	15.25	1158217
2019-04-22	15.24	15.29	15.07	15.23	2175562
2019-04-23	15.29	15.57	15.24	15.49	1192250
2019-04-24	15.58	15.66	15.45	15.47	1145345
2019-04-25	15.19	15.38	15.02	15.25	2298689
2019-04-26	15.31	15.51	15.30	15.40	914981
2019-04-29	15.43	15.52	15.17	15.18	1729472
2019-04-30	15.18	15.46	15.15	15.39	1847388
2019-05-01	15.39	15.56	15.27	15.31	1723226
2019-05-02	15.36	15.48	15.16	15.23	1242527
2019-05-03	15.26	15.35	15.14	15.34	1317067
2019-05-06	15.22	15.41	15.22	15.31	2280778
2019-05-07	15.22	15.29	14.94	15.09	1128460
2019-05-08	15.07	15.21	14.96	14.98	2143698
2019-05-09	14.93	14.95	14.69	14.87	3527298
2019-05-10	14.89	15.01	14.78	15.00	4419456
2019-05-13	14.79	14.99	14.79	14.92	950551
2019-05-14	14.96	15.02	14.89	14.98	665103
2019-05-15	14.95	15.02	14.89	15.00	1837029
2019-05-16	14.98	15.08	14.93	14.96	2038494
2019-05-17	14.92	14.94	14.80	14.88	1780675
2019-05-20	14.85	14.88	14.61	14.69	1728360
2019-05-21	14.70	14.88	14.70	14.86	907527
2019-05-22	14.85	15.02	14.80	15.01	2429697
2019-05-23	14.89	14.98	14.80	14.96	1748125
2019-05-24	15.06	15.09	14.98	15.04	1277968
2019-05-28	15.12	15.14	14.92	14.92	1632935
2019-05-29	14.89	14.96	14.77	14.95	3448919
2019-05-30	14.99	15.02	14.88	14.92	1298043
2019-05-31	14.88	15.16	14.80	15.11	3422282
2019-06-03	15.14	15.16	14.94	14.99	1671633
2019-06-04	15.03	15.28	14.91	15.25	2352644
2019-06-05	15.34	15.76	15.24	15.74	2149765
2019-06-06	15.76	15.76	15.43	15.53	1397722
2019-06-07	15.70	15.79	15.50	15.59	1835558
2019-06-10	15.59	15.59	15.41	15.54	1641448
2019-06-11	15.37	15.46	15.23	15.35	2932683
2019-06-12	15.30	15.40	15.14	15.24	1576153
2019-06-13	15.28	15.39	15.23	15.35	801096
2019-06-14	15.28	15.35	15.22	15.22	1053336
2019-06-17	15.22	15.51	15.22	15.48	897128
2019-06-18	15.59	15.69	15.28	15.29	1662413
2019-06-19	15.28	15.43	15.19	15.32	2251284
2019-06-20	15.43	15.47	15.31	15.37	1417364
2019-06-21	15.31	15.32	15.04	15.04	1653077
2019-06-24	15.12	15.16	14.90	14.93	1078535
2019-06-25	14.91	14.97	14.68	14.68	1249479
2019-06-26	14.68	14.68	14.19	14.19	1382257
2019-06-27	14.26	14.36	14.25	14.31	1214900
2019-06-28	14.33	14.55	14.32	14.32	2460475
2019-07-01	14.47	14.47	14.22	14.41	1171846
2019-07-02	14.44	14.68	14.41	14.44	858753
2019-07-03	14.53	14.60	14.47	14.55	527040
2019-07-05	14.42	14.61	14.29	14.56	739793
2019-07-08	14.60	14.75	14.53	14.71	835555
2019-07-09	14.72	14.80	14.63	14.75	743587
2019-07-10	14.81	14.90	14.72	14.79	1047107
2019-07-11	14.78	14.82	14.55	14.61	1362758
2019-07-12	14.60	14.72	14.59	14.61	946793
2019-07-15	14.63	14.67	14.47	14.50	1192686
2019-07-16	14.46	14.52	14.37	14.44	1448636
2019-07-17	14.45	14.50	14.35	14.46	1229080
2019-07-18	14.44	14.65	14.35	14.59	859126
2019-07-19	14.57	14.64	14.35	14.35	1069755
2019-07-22	14.37	14.42	14.26	14.32	842145
2019-07-23	14.19	14.55	14.19	14.50	1525362
2019-07-24	14.49	14.84	14.46	14.77	2673529
2019-07-25	14.76	14.77	14.54	14.58	1365644
2019-07-26	14.60	14.73	14.57	14.70	827146
2019-07-29	14.73	14.88	14.70	14.75	1611334
2019-07-30	14.74	14.92	14.74	14.82	952746
2019-07-31	14.82	14.93	14.68	14.75	1435084
2019-08-01	14.74	14.90	14.69	14.71	2224781
2019-08-02	14.67	14.71	14.55	14.57	1037018
2019-08-05	14.46	14.50	14.08	14.26	1774642
2019-08-06	14.27	14.60	14.27	14.55	2519872
2019-08-07	14.53	14.81	14.41	14.63	2169704
2019-08-08	14.67	15.06	14.58	14.91	1806356
2019-08-09	14.94	14.94	14.53	14.65	2266991
2019-08-12	14.59	14.63	14.45	14.47	1581795
2019-08-13	14.43	14.55	14.37	14.51	1088864
2019-08-14	14.42	14.42	14.09	14.09	1584610
2019-08-15	14.11	14.28	14.09	14.16	1509803
2019-08-16	14.18	14.43	14.15	14.39	1196858
2019-08-19	14.50	14.56	14.41	14.46	910070
2019-08-20	14.46	14.58	14.38	14.40	970606
2019-08-21	14.45	14.45	14.31	14.36	798457
2019-08-22	14.38	14.50	14.29	14.46	627424
2019-08-23	14.41	14.55	14.24	14.27	1413541
2019-08-26	14.37	14.40	14.17	14.30	769590
2019-08-27	14.37	14.46	14.10	14.11	854043
2019-08-28	14.06	14.18	14.03	14.09	710324
2019-08-29	14.16	14.31	14.15	14.27	1011235
2019-08-30	14.27	14.40	14.17	14.35	1656490
2019-09-03	14.34	14.52	14.29	14.42	1171230
2019-09-04	14.48	14.60	14.42	14.55	1189200
2019-09-05	14.56	14.64	14.41	14.47	1579473
2019-09-06	14.50	14.55	14.42	14.53	1417944
2019-09-09	14.55	14.70	14.43	14.67	1343635
2019-09-10	14.65	15.01	14.63	14.97	1830255
2019-09-11	14.98	15.02	14.85	14.97	1073017
2019-09-12	15.05	15.07	14.84	14.85	754612
2019-09-13	14.84	14.97	14.71	14.73	1256154
2019-09-16	14.74	14.92	14.66	14.91	661632
2019-09-17	14.93	14.96	14.79	14.89	652065
2019-09-18	14.94	14.97	14.79	14.90	1164478
2019-09-19	14.93	15.05	14.90	14.96	665421
2019-09-20	14.99	15.07	14.86	14.89	1496619
2019-09-23	14.74	15.03	14.62	14.96	887645
2019-09-24	14.98	15.02	14.74	14.74	722265
2019-09-25	14.71	14.93	14.71	14.84	646024
2019-09-26	14.89	15.12	14.89	15.11	763543
2019-09-27	15.16	15.19	15.04	15.18	674108
2019-09-30	15.17	15.25	15.09	15.15	940320
2019-10-01	15.15	15.21	14.82	14.66	1290096
2019-10-02	14.64	14.66	14.49	14.59	915389
2019-10-03	14.60	14.82	14.48	14.65	1841011
2019-10-04	14.69	14.79	14.59	14.73	1322960
2019-10-07	14.67	14.87	14.67	14.79	1000109
2019-10-08	14.72	14.84	14.62	14.72	1122338
2019-10-09	14.80	14.81	14.54	14.57	2195937
2019-10-10	14.54	14.57	14.36	14.37	1724651
2019-10-11	14.46	14.57	14.40	14.48	6328914
2019-10-14	14.52	14.52	14.34	14.42	1263708
2019-10-15	14.45	14.52	14.38	14.48	1280600
2019-10-16	14.45	14.57	14.43	14.55	873689
2019-10-17	14.54	14.70	14.52	14.70	955056
2019-10-18	14.60	14.76	14.41	14.59	1813232
2019-10-21	14.64	14.70	14.55	14.70	1355830
2019-10-22	14.73	14.77	14.67	14.70	929896
2019-10-23	14.69	14.93	14.69	14.93	1284567
2019-10-24	14.96	15.00	14.82	14.94	1823906
2019-10-25	14.94	15.00	14.86	14.86	1137172
2019-10-28	14.89	15.02	14.81	14.94	1561979
2019-10-29	14.99	15.17	14.93	15.06	1712957
2019-10-30	15.13	15.32	15.04	15.30	1186842
2019-10-31	15.28	15.37	15.18	15.28	1077071
2019-11-01	15.33	15.45	15.24	15.45	1102999
2019-11-04	15.42	15.58	15.39	15.51	1099558
2019-11-05	15.45	15.47	15.21	15.21	1503036
2019-11-06	15.23	15.30	15.14	15.21	1546039
2019-11-07	15.24	15.27	15.09	15.18	571991
2019-11-08	15.14	15.33	15.13	15.25	748896
2019-11-11	15.27	15.34	15.10	15.26	789376
2019-11-12	15.25	15.31	15.14	15.14	1235650
2019-11-13	15.11	15.25	15.08	15.16	981962
2019-11-14	15.16	15.37	15.16	15.33	950471
2019-11-15	15.36	15.40	15.27	15.30	841818
2019-11-18	15.31	15.36	15.25	15.31	1022526
2019-11-19	15.34	15.38	15.26	15.26	1067338
2019-11-20	15.20	15.31	15.17	15.20	1139322
2019-11-21	15.18	15.18	14.89	14.92	1476025
2019-11-22	14.95	15.20	14.86	15.14	1628578
2019-11-25	15.19	15.38	15.14	15.32	1852509
2019-11-26	15.34	15.50	15.30	15.48	1638010
2019-11-27	15.48	15.66	15.47	15.65	1832847
2019-11-29	15.62	15.66	15.43	15.43	870775
2019-12-02	15.43	15.45	15.16	15.17	1761404
2019-12-03	15.09	15.38	15.09	15.36	1738586
2019-12-04	15.27	15.48	15.26	15.29	1074926
2019-12-05	15.31	15.37	15.24	15.30	1134736
2019-12-06	15.34	15.48	15.28	15.41	689067
2019-12-09	15.39	15.45	15.32	15.42	729976
2019-12-10	15.42	15.47	15.34	15.36	984984
2019-12-11	15.38	15.38	15.03	15.03	1122751
2019-12-12	15.01	15.10	14.70	14.70	2777719
2019-12-13	14.76	14.79	14.54	14.77	2248588
2019-12-16	14.77	15.13	14.75	15.08	2516448
2019-12-17	15.11	15.19	14.88	14.90	1803872
2019-12-18	14.83	15.19	14.80	15.14	1979509
2019-12-19	15.14	15.47	15.13	15.45	2535225
2019-12-20	15.57	15.79	15.55	15.67	2762638
2019-12-23	15.71	15.71	15.54	15.64	1399639
2019-12-24	15.64	15.69	15.60	15.63	394760
2019-12-26	15.66	15.72	15.60	15.71	1716971
2019-12-27	15.80	15.81	15.59	15.63	2426991
2019-12-30	15.63	15.71	15.59	15.66	1651638
2019-12-31	15.66	15.78	15.58	15.75	1128030
2020-01-02	15.80	15.80	15.48	15.54	3412135
2020-01-03	15.45	15.79	15.44	15.75	1121732
2020-01-06	15.73	15.91	15.66	15.60	2739625
2020-01-07	15.60	15.60	15.36	15.46	2983721
2020-01-08	15.45	15.58	15.40	15.55	1456331
2020-01-09	15.55	15.61	15.45	15.47	1786229
2020-01-10	15.50	15.53	15.43	15.47	1572993
2020-01-13	15.48	15.68	15.48	15.65	1053214
2020-01-14	15.65	15.65	15.50	15.59	943523
2020-01-15	15.51	15.76	15.51	15.69	1971215
2020-01-16	15.71	15.85	15.70	15.76	1224055
2020-01-17	15.78	15.90	15.75	15.82	1636823
2020-01-21	15.82	15.98	15.78	15.96	1989145
2020-01-22	15.99	16.02	15.84	15.91	2929085
2020-01-23	15.90	16.06	15.82	15.98	1144571
2020-01-24	15.99	16.10	15.95	16.10	1995206
2020-01-27	15.98	16.09	15.91	16.08	2519699
2020-01-28	16.08	16.13	16.04	16.09	2165004
2020-01-29	16.17	16.20	15.96	16.08	1458427
2020-01-30	16.08	16.23	15.44	15.59	5965871
2020-01-31	15.60	15.66	15.49	15.62	3593574
2020-02-03	15.64	15.79	15.62	15.71	2545043
2020-02-04	15.69	15.94	15.68	15.86	3153921
2020-02-05	15.86	15.95	15.73	15.90	1764567
2020-02-06	15.94	15.99	15.84	15.95	1860296
2020-02-07	15.93	15.99	15.85	15.93	875334
2020-02-10	15.99	16.00	15.86	15.89	893644
2020-02-11	15.91	16.01	15.82	15.88	2537509
2020-02-12	15.91	15.99	15.83	15.90	2538600
2020-02-13	15.88	16.02	15.88	15.95	854711
2020-02-14	15.98	16.18	15.98	16.18	1958196
2020-02-18	16.18	16.24	16.07	16.24	1083277
2020-02-19	16.24	16.25	15.79	15.80	1254578
2020-02-20	15.82	16.01	15.79	15.98	1692449
2020-02-21	15.98	16.05	15.86	15.87	1054667
2020-02-24	15.64	15.91	15.61	15.76	1284590
2020-02-25	15.80	15.80	15.25	15.31	1891424
2020-02-26	15.34	15.40	14.93	14.93	1212853
2020-02-27	14.72	14.72	13.88	13.88	2498462
2020-02-28	13.63	13.80	13.09	13.58	4280106
2020-03-02	13.65	14.19	13.51	14.16	1687418
2020-03-03	14.18	14.62	13.99	14.21	2032242
2020-03-04	14.47	14.72	14.37	14.69	1190669
2020-03-05	14.41	14.71	14.31	14.66	2255097
2020-03-06	14.27	14.38	13.87	14.31	1409414
2020-03-09	13.33	13.54	12.86	12.98	1530689
2020-03-10	13.34	13.36	12.50	13.20	1432192
2020-03-11	12.88	12.98	12.30	12.35	2851469
2020-03-12	11.47	11.47	10.40	10.62	2381848
2020-03-13	11.30	11.71	10.58	11.70	2832938
2020-03-16	10.16	10.81	9.78	9.78	1819121
2020-03-17	10.01	10.62	9.75	10.36	2582732
2020-03-18	9.73	10.37	8.84	9.09	2558393
2020-03-19	8.95	9.81	8.44	8.94	3997368
2020-03-20	9.03	9.26	8.04	8.22	3767574
2020-03-23	8.12	8.15	7.48	7.85	2932756
2020-03-24	8.26	8.85	8.26	8.72	3853002
2020-03-25	8.78	10.06	8.70	9.42	4014006
2020-03-26	9.54	10.35	9.31	10.26	3489882
2020-03-27	9.87	10.63	9.81	10.37	2472936
2020-03-30	10.47	10.47	9.80	10.27	1713617
2020-03-31	10.23	10.74	9.87	10.52	3208961
2020-04-01	9.94	9.94	9.14	9.43	1766519
2020-04-02	9.27	9.78	9.07	9.41	1793443
2020-04-03	9.30	9.32	8.62	8.98	2322925
2020-04-06	9.51	9.89	9.28	9.75	1997189
2020-04-07	9.97	10.77	9.84	10.12	2890302
2020-04-08	10.31	10.78	10.11	10.68	1039917
2020-04-09	11.03	11.57	10.67	11.49	1513213
2020-04-13	11.34	11.43	11.06	11.29	1252085
2020-04-14	11.67	11.78	11.32	11.35	1142710
2020-04-15	10.91	11.21	10.59	11.00	1467999
2020-04-16	11.05	11.05	10.39	10.41	1533754
2020-04-17	10.82	10.92	10.47	10.57	1589018
2020-04-20	10.41	10.57	10.06	10.07	1300981
2020-04-21	9.76	10.03	9.38	9.38	2065272
2020-04-22	9.59	9.80	9.36	9.74	1403648
2020-04-23	9.55	10.07	9.35	9.74	3160492
2020-04-24	9.85	10.09	9.75	9.92	2192980
2020-04-27	10.04	10.44	9.94	10.33	1502758
2020-04-28	10.64	10.96	10.61	10.73	1804953
2020-04-29	11.08	11.56	10.93	11.35	2495982
2020-04-30	11.07	11.29	10.74	11.16	1680354
2020-05-01	10.83	10.89	10.47	10.58	1717185
2020-05-04	10.40	10.50	10.22	10.35	1104110
2020-05-05	10.43	10.64	10.05	10.17	3712705
2020-05-06	10.27	10.31	9.78	9.92	4096054
2020-05-07	10.17	10.36	10.03	10.15	2110763
2020-05-08	10.34	10.50	10.19	10.38	1927944
2020-05-11	10.22	10.29	9.82	9.94	1870360
2020-05-12	9.99	10.03	9.07	9.10	3007748
2020-05-13	9.00	9.03	8.35	8.41	4958113
2020-05-14	8.20	8.94	7.89	8.84	3979253
2020-05-15	8.68	8.72	8.43	8.57	2366949
2020-05-18	8.80	9.34	8.79	9.23	1814472
2020-05-19	9.18	9.34	8.97	9.09	1891966
2020-05-20	9.25	9.46	9.13	9.45	2159706
2020-05-21	9.40	9.76	9.33	9.50	1307558
2020-05-22	9.57	9.57	9.15	9.22	840085
2020-05-26	9.76	10.26	9.74	10.24	2320792
2020-05-27	10.56	10.66	10.12	10.30	1810905
2020-05-28	10.42	10.48	10.00	10.09	1807652
2020-05-29	9.91	10.06	9.48	9.65	2223575
2020-06-01	9.67	10.16	9.60	9.97	1055709
2020-06-02	10.12	10.35	10.05	10.23	2491529
2020-06-03	10.46	11.21	10.46	10.97	1730417
2020-06-04	10.94	11.13	10.46	11.12	2127785
2020-06-05	11.77	12.06	11.28	11.47	3348089
2020-06-08	11.69	12.24	11.69	12.20	2164545
2020-06-09	11.76	12.17	11.56	11.98	2001338
2020-06-10	11.86	11.96	11.24	11.26	2288153
2020-06-11	10.50	10.73	10.16	10.25	1775577
2020-06-12	10.81	10.81	10.29	10.75	2077953
2020-06-15	10.23	10.75	10.14	10.70	1714304
2020-06-16	11.25	11.55	11.11	11.21	2778708
2020-06-17	11.23	11.35	10.68	10.73	1487670
2020-06-18	10.50	10.73	10.29	10.48	1861590
2020-06-19	10.59	10.61	10.26	10.36	4903145
2020-06-22	10.31	10.64	10.05	10.61	1610550
2020-06-23	10.78	10.84	10.38	10.39	2067829
2020-06-24	10.22	10.26	9.57	9.86	1410336
2020-06-25	10.56	11.01	10.25	10.83	12022077
2020-06-26	10.75	11.13	10.68	10.83	9428097
2020-06-29	11.00	11.42	10.84	11.26	40575859
2020-06-30	11.19	11.31	10.77	10.89	7137395
2020-07-01	10.90	11.07	10.60	10.74	4101035
2020-07-02	10.97	11.10	10.65	10.84	2402130
2020-07-06	11.16	11.31	10.82	10.80	3481949
2020-07-07	10.58	10.67	10.16	10.24	2797967
2020-07-08	10.15	10.35	10.10	10.19	2031646
2020-07-09	10.12	10.12	9.76	9.98	2606149
2020-07-10	9.95	10.47	9.95	10.45	2625512
2020-07-13	10.55	10.84	10.35	10.67	2135749
2020-07-14	10.66	10.95	10.58	10.75	2413055
2020-07-15	10.85	11.01	10.62	10.78	3466015
2020-07-16	10.67	10.69	10.34	10.44	2929919
2020-07-17	10.48	10.71	10.36	10.66	2591771
2020-07-20	10.55	10.59	10.11	10.29	2996961
2020-07-21	10.37	10.64	10.33	10.51	3022052
2020-07-22	10.37	10.86	10.37	10.85	2349804
2020-07-23	10.96	11.16	10.78	11.04	3696287
2020-07-24	11.10	11.15	10.61	10.66	3561235
2020-07-27	10.60	10.80	10.37	10.74	2678260
2020-07-28	10.67	11.20	10.67	11.15	1220679
2020-07-29	11.25	11.31	10.96	11.12	2479345
2020-07-30	10.93	11.01	10.82	10.85	1130500
2020-07-31	10.80	10.85	10.57	10.83	1928353
2020-08-03	10.79	10.79	10.53	10.72	1377801
2020-08-04	10.70	11.05	10.70	11.02	1498223
2020-08-05	11.16	11.20	10.92	11.13	1330470
2020-08-06	11.07	11.34	11.05	11.25	1457055
2020-08-07	11.15	11.51	11.08	11.51	1371984
2020-08-10	11.55	11.91	11.55	11.75	1905087
2020-08-11	11.94	12.01	11.40	11.47	1429928
2020-08-12	11.62	11.70	11.40	11.52	557104
2020-08-13	11.45	11.55	11.23	11.24	661955
2020-08-14	11.20	11.40	11.15	11.25	694874
2020-08-17	11.23	11.28	11.03	11.16	949793
2020-08-18	11.19	11.19	10.84	10.96	656179
2020-08-19	10.98	11.07	10.75	10.76	880300
2020-08-20	10.65	11.04	10.64	10.90	565220
2020-08-21	10.90	10.98	10.77	10.85	637792
2020-08-24	10.88	11.31	10.79	11.26	1849599
2020-08-25	11.31	11.46	11.17	11.30	1180470
2020-08-26	11.30	11.39	11.09	11.17	1392011
2020-08-27	11.19	11.51	11.17	11.44	2034757
2020-08-28	11.49	11.55	11.25	11.40	1229900
2020-08-31	11.38	11.39	11.06	11.13	1501498
2020-09-01	11.06	11.06	10.80	10.88	2857776
2020-09-02	10.86	11.17	10.77	11.15	2829755
2020-09-03	11.20	11.59	11.16	11.22	843885
2020-09-04	11.29	11.37	10.85	11.20	1241118
2020-09-08	11.07	11.13	10.78	10.94	1384903
2020-09-09	11.04	11.16	10.77	10.82	828922
2020-09-10	10.79	10.89	10.56	10.57	1247570
2020-09-11	10.60	10.60	10.29	10.31	3066872
2020-09-14	10.40	10.79	10.32	10.76	2119418
2020-09-15	10.72	11.12	10.72	10.98	1259367
2020-09-16	10.97	11.24	10.78	11.14	3159181
2020-09-17	11.12	11.29	10.92	11.03	1967075
2020-09-18	10.94	10.99	10.34	10.40	5510148
2020-09-21	10.19	10.22	9.83	10.03	2264864
2020-09-22	10.09	10.29	10.02	10.05	1981326
2020-09-23	10.01	10.19	9.63	9.65	1584564
2020-09-24	9.61	9.99	9.54	9.76	2614936
2020-09-25	9.72	9.98	9.68	9.95	1701133
2020-09-28	10.19	10.53	10.16	10.37	1297490
2020-09-29	10.32	10.40	10.13	10.26	1747445
2020-09-30	10.28	10.59	10.21	10.34	2350472
2020-10-01	10.37	10.53	10.30	10.52	1668500
2020-10-02	10.28	10.90	10.21	10.82	1616478
2020-10-05	10.92	11.02	10.73	10.74	1814304
2020-10-06	10.80	10.91	10.61	10.70	2123504
2020-10-07	10.76	10.88	10.55	10.66	1796313
2020-10-08	10.73	10.94	10.65	10.92	1304429
2020-10-09	10.98	11.01	10.63	10.67	1931582
2020-10-12	10.53	10.77	10.52	10.59	2354911
2020-10-13	10.49	10.61	10.23	10.31	1380746
2020-10-14	10.27	10.33	10.08	10.16	1955763
2020-10-15	10.00	10.36	10.00	10.27	1375965
2020-10-16	10.32	10.33	10.06	10.21	2139413
2020-10-19	10.24	10.25	9.96	9.97	1191536
2020-10-20	10.09	10.21	10.01	10.03	1029173
2020-10-21	9.99	10.03	9.80	9.82	2068292
2020-10-22	9.81	10.16	9.55	9.94	2367815
2020-10-23	9.95	9.96	9.77	9.88	3758189
2020-10-26	9.80	9.82	9.34	9.41	2006605
2020-10-27	9.36	9.48	9.12	9.12	3046666
2020-10-28	8.89	9.11	8.75	8.77	2396265
2020-10-29	8.71	8.94	8.55	8.79	3807609
2020-10-30	8.78	8.88	8.64	8.76	2874691
2020-11-02	8.87	9.04	8.79	9.04	1958080
2020-11-03	9.15	9.27	8.98	9.22	1421906
2020-11-04	9.23	9.23	8.85	8.88	1453767
2020-11-05	8.97	9.21	8.91	9.02	1438354
2020-11-06	9.08	9.16	8.58	8.61	1131527
2020-11-09	9.38	10.14	9.38	9.70	3624713
2020-11-10	9.75	10.20	9.72	10.14	2323267
2020-11-11	10.16	10.16	9.86	10.10	1631662
2020-11-12	9.97	10.38	9.88	10.08	3120800
2020-11-13	10.14	10.80	10.14	10.75	3449054
2020-11-16	11.22	11.34	11.06	11.15	4550739
2020-11-17	11.05	11.35	11.03	11.27	1857609
2020-11-18	11.30	11.36	10.84	10.86	1599952
2020-11-19	10.78	10.95	10.61	10.79	1851095
2020-11-20	10.79	11.03	10.69	10.99	1142595
2020-11-23	11.15	11.51	11.02	11.27	1816465
2020-11-24	11.55	12.02	11.53	11.65	2618828
2020-11-25	11.77	11.77	11.44	11.61	2593600
2020-11-27	11.70	11.70	11.45	11.49	588070
2020-11-30	11.31	11.59	11.13	11.13	1962390
2020-12-01	11.34	11.61	11.20	11.38	1524123
2020-12-02	11.31	11.49	11.23	11.41	741614
2020-12-03	11.46	11.65	11.43	11.60	833130
2020-12-04	11.70	12.08	11.61	11.87	2508395
2020-12-07	11.82	11.90	11.66	11.72	2373650
2020-12-08	11.60	11.74	11.54	11.58	2086615
2020-12-09	11.69	11.75	11.53	11.69	1155058
2020-12-10	11.64	11.73	11.56	11.63	831387
2020-12-11	11.54	11.66	11.39	11.46	841502
2020-12-14	11.89	11.97	11.65	11.78	3216125
2020-12-15	11.86	12.25	11.76	12.25	1231848
2020-12-16	12.26	12.39	12.05	12.12	1435950
2020-12-17	12.12	12.36	12.02	12.27	1818110
2020-12-18	12.25	12.30	11.73	11.77	3429495
2020-12-21	11.52	11.71	11.42	11.69	1102775
2020-12-22	11.73	11.82	11.63	11.77	1433112
2020-12-23	11.90	11.96	11.71	11.75	1246932
2020-12-24	11.80	11.85	11.56	11.76	527818
2020-12-28	11.79	11.94	11.75	11.84	909867
2020-12-29	11.89	11.97	11.55	11.71	1927025
2020-12-30	11.70	11.92	11.62	11.69	1256799
2020-12-31	11.62	11.95	11.56	11.91	1369609
2021-01-04	12.00	12.05	11.46	11.30	1482918
2021-01-05	11.36	11.47	11.21	11.27	1333806
2021-01-06	11.34	11.66	11.34	11.61	2462413
2021-01-07	11.63	11.63	11.37	11.41	1623291
2021-01-08	11.49	11.53	11.31	11.42	1419642
2021-01-11	11.35	11.43	11.21	11.31	1228833
2021-01-12	11.33	11.53	11.27	11.38	1506565
2021-01-13	11.46	11.72	11.40	11.66	1147331
2021-01-14	11.78	11.97	11.68	11.86	983394
2021-01-15	11.83	12.01	11.70	11.90	1329942
2021-01-19	12.03	12.04	11.78	11.82	1232904
2021-01-20	11.74	12.07	11.74	11.90	1393746
2021-01-21	11.88	11.95	11.37	11.52	3115937
2021-01-22	11.42	11.45	11.15	11.37	1736312
2021-01-25	11.24	11.54	11.05	11.45	1336833
2021-01-26	11.50	11.74	11.40	11.43	1637373
2021-01-27	11.31	11.56	10.98	11.00	1904382
2021-01-28	11.10	11.44	11.06	11.26	2391115
2021-01-29	11.19	11.30	10.91	11.00	3365651
2021-02-01	11.08	11.15	10.83	11.10	2971832
2021-02-02	11.16	11.26	10.97	11.00	2784490
2021-02-03	11.01	11.24	10.63	11.18	6177348
2021-02-04	11.28	11.60	11.22	11.39	3757157
2021-02-05	11.53	11.63	11.43	11.48	1757696
2021-02-08	11.54	11.82	11.51	11.80	1377694
2021-02-09	11.88	11.98	11.70	11.72	1321437
2021-02-10	11.86	12.03	11.74	11.80	1385023
2021-02-11	11.81	12.00	11.75	11.89	1434888
2021-02-12	11.84	12.06	11.76	11.99	1201474
2021-02-16	12.04	12.10	11.83	11.87	2219735
2021-02-17	11.82	11.89	11.70	11.84	1332341
2021-02-18	11.73	11.85	11.65	11.65	2071821
2021-02-19	11.71	11.91	11.63	11.80	1266278
2021-02-22	11.82	12.24	11.80	12.10	3639725
2021-02-23	12.08	12.30	12.04	12.18	3758334
2021-02-24	12.26	12.62	12.21	12.55	1425716
2021-02-25	12.66	12.83	12.33	12.40	2197077
2021-02-26	12.36	12.49	12.19	12.23	2471468
2021-03-01	12.42	12.65	12.42	12.45	1652334
2021-03-02	12.45	12.58	12.32	12.45	2227739
2021-03-03	12.48	12.96	12.48	12.81	2247194
2021-03-04	12.89	13.04	12.45	12.66	2237332
2021-03-05	12.82	12.93	12.47	12.93	1573785
2021-03-08	13.01	13.59	12.90	13.54	2009170
2021-03-09	13.55	13.61	13.28	13.36	2338839
2021-03-10	13.40	13.73	13.28	13.70	1853343
2021-03-11	13.70	13.91	13.57	13.57	2371516
2021-03-12	13.70	13.90	13.62	13.89	1462596
2021-03-15	13.96	14.03	13.61	13.92	2528550
2021-03-16	13.87	13.92	13.63	13.64	1748098
2021-03-17	13.60	13.75	13.47	13.74	1325401
2021-03-18	13.73	13.86	13.53	13.58	2640849
2021-03-19	13.50	13.69	13.30	13.31	3136895
2021-03-22	13.19	13.26	12.78	12.92	2294870
2021-03-23	12.85	12.97	12.50	12.60	2378931
2021-03-24	12.65	12.98	12.64	12.75	2242194
2021-03-25	12.71	12.95	12.45	12.86	1742689
2021-03-26	12.98	13.35	12.93	13.29	1436528
2021-03-29	13.25	13.39	12.91	13.00	2439830
2021-03-30	13.01	13.27	12.92	13.16	1782514
2021-03-31	13.15	13.15	12.79	12.91	1811925
2021-04-01	12.99	13.21	12.88	13.21	1478362
2021-04-05	13.30	13.34	12.91	12.91	2308101
2021-04-06	12.89	13.00	12.80	12.87	1875079
2021-04-07	12.90	13.02	12.78	12.93	1973415
2021-04-08	12.89	12.93	12.66	12.76	1677239
2021-04-09	12.82	12.87	12.67	12.72	1375418
2021-04-12	12.82	12.97	12.72	12.97	1328387
2021-04-13	12.98	13.09	12.82	13.06	2585868
2021-04-14	13.08	13.13	12.94	12.95	1945686
2021-04-15	12.98	13.13	12.84	13.11	1241072
2021-04-16	13.19	13.29	13.08	13.17	1640679
2021-04-19	13.21	13.31	13.11	13.26	1378500
2021-04-20	13.15	13.33	13.08	13.19	1569949
2021-04-21	13.22	13.42	13.12	13.25	2087776
2021-04-22	13.36	13.36	13.05	13.12	3066321
2021-04-23	13.20	13.29	13.09	13.22	2635046
2021-04-26	13.31	13.55	13.31	13.42	2048918
2021-04-27	13.46	13.46	13.29	13.45	1209386
2021-04-28	13.45	13.58	13.42	13.51	1495611
2021-04-29	13.61	13.80	13.50	13.64	1313497
2021-04-30	13.57	13.70	13.46	13.53	2496786
2021-05-03	13.69	13.85	13.58	13.69	2493697
2021-05-04	13.69	13.86	13.63	13.77	1826523
2021-05-05	13.75	13.42	13.24	13.36	1016639
2021-05-06	13.36	13.76	13.36	13.75	1562746
2021-05-07	13.73	13.76	13.60	13.74	1405666
2021-05-10	13.83	13.95	13.59	13.59	1367772
2021-05-11	13.45	13.46	13.28	13.40	1385149
2021-05-12	13.39	13.47	13.17	13.18	1357204
2021-05-13	13.19	13.52	13.12	13.42	1464638
2021-05-14	13.46	13.63	13.39	13.60	1252172
2021-05-17	13.60	13.67	13.49	13.63	861816
2021-05-18	13.66	13.78	13.53	13.69	1376932
2021-05-19	13.58	13.60	13.31	13.55	1516204
2021-05-20	13.50	13.91	13.44	13.87	1357170
2021-05-21	13.95	14.02	13.86	13.91	1009366
2021-05-24	14.02	14.22	13.91	14.14	990638
2021-05-25	14.15	14.20	13.89	13.90	1892658
2021-05-26	13.94	14.15	13.88	14.03	1196478
2021-05-27	14.12	14.18	13.98	14.06	1454548
2021-05-28	14.15	14.15	14.03	14.06	1130865
2021-06-01	14.11	14.58	14.08	14.57	1468561
2021-06-02	14.70	14.74	14.49	14.74	1530392
2021-06-03	14.73	14.73	14.57	14.67	1271873
2021-06-04	14.69	14.72	14.51	14.59	981750
2021-06-07	14.65	14.92	14.64	14.78	1648354
2021-06-08	14.79	15.07	14.78	15.00	1687868
2021-06-09	15.08	15.17	14.98	14.99	1493940
2021-06-10	15.02	15.10	14.92	15.00	1223092
2021-06-11	14.97	15.01	14.88	14.96	1031015
2021-06-14	14.99	15.09	14.88	14.93	1248981
2021-06-15	14.90	14.98	14.72	14.72	1697440
2021-06-16	14.64	14.84	14.48	14.48	2650828
2021-06-17	14.45	14.51	14.21	14.31	1609821
2021-06-18	14.20	14.26	14.03	14.03	2474643
2021-06-21	14.10	14.51	14.08	14.45	1590331
2021-06-22	14.46	14.57	14.13	14.13	1461228
2021-06-23	14.14	14.22	14.07	14.10	1470725
2021-06-24	14.15	14.20	14.05	14.16	1834725
2021-06-25	14.18	14.26	14.07	14.15	21002341
2021-06-28	14.11	14.13	13.50	13.75	2602221
2021-06-29	13.76	13.87	13.70	13.71	1510208
2021-06-30	13.67	13.90	13.67	13.71	1737705
2021-07-01	13.80	14.06	13.65	13.89	1651145
2021-07-02	13.91	14.05	13.80	13.76	2110623
2021-07-06	13.76	13.76	13.44	13.71	1710908
2021-07-07	13.63	13.73	13.52	13.55	2349354
2021-07-08	13.40	13.77	13.21	13.59	2783104
2021-07-09	13.74	13.95	13.69	13.95	1810776
2021-07-12	13.96	14.23	13.86	14.23	1658457
2021-07-13	14.24	14.24	13.88	13.98	1894571
2021-07-14	13.99	14.16	13.88	14.05	1943378
2021-07-15	14.00	14.16	13.92	14.03	1843589
2021-07-16	14.13	14.13	13.94	13.95	1762586
2021-07-19	13.70	13.83	13.37	13.50	2494823
2021-07-20	13.51	14.27	13.50	14.17	2451631
2021-07-21	14.24	14.60	14.22	14.45	2254156
2021-07-22	14.35	14.35	13.99	14.03	1758656
2021-07-23	14.14	14.19	13.91	13.98	1355491
2021-07-26	14.02	14.21	13.92	14.08	1679506
2021-07-27	13.88	14.13	13.71	13.96	2883640
2021-07-28	14.06	14.17	13.79	13.96	1860990
2021-07-29	14.07	14.22	13.96	13.97	1634546
2021-07-30	13.98	14.23	13.88	13.96	3875231
2021-08-02	14.04	14.32	13.70	13.71	1890046
2021-08-03	13.71	13.87	13.40	13.59	1544416
2021-08-04	13.49	13.58	13.25	13.26	1196629
2021-08-05	13.39	13.60	13.31	13.52	975838
2021-08-06	13.66	13.85	13.61	13.76	1369829
2021-08-09	13.70	13.79	13.60	13.71	1138379
2021-08-10	13.75	13.80	13.60	13.65	1039192
2021-08-11	13.71	13.87	13.57	13.86	1006905
2021-08-12	13.90	13.97	13.59	13.68	1049621
2021-08-13	13.66	13.85	13.61	13.80	1073166
2021-08-16	13.71	13.88	13.68	13.75	2695954
2021-08-17	13.70	13.79	13.47	13.68	1788208
2021-08-18	13.61	13.69	13.42	13.45	1824505
2021-08-19	13.38	13.55	13.24	13.40	1538181
2021-08-20	13.36	13.56	13.17	13.50	2632376
2021-08-23	13.54	13.82	13.47	13.80	2288835
2021-08-24	13.89	13.97	13.65	13.97	2517986
2021-08-25	13.97	14.14	13.81	14.00	2160717
2021-08-26	14.04	14.11	13.90	14.00	3191657
2021-08-27	14.07	14.32	14.00	14.20	1550411
2021-08-30	14.18	14.18	13.90	14.01	1644792
2021-08-31	14.00	14.08	13.88	13.88	3101756
2021-09-01	13.96	14.15	13.84	14.03	2019709
2021-09-02	14.03	14.09	13.93	14.03	1826793
2021-09-03	13.99	14.02	13.67	14.00	2476692
2021-09-07	14.02	14.03	13.85	13.87	2215143
2021-09-08	13.82	14.08	13.77	14.07	2024401
2021-09-09	13.94	14.15	13.75	13.75	1845129
2021-09-10	13.77	13.79	13.22	13.25	1858580
2021-09-13	13.33	13.64	13.28	13.47	1526456
2021-09-14	13.60	13.60	13.28	13.35	1366344
2021-09-15	13.34	13.50	13.26	13.38	1978221
2021-09-16	13.36	13.60	13.33	13.36	1776459
2021-09-17	13.43	13.44	13.23	13.28	3426955
2021-09-20	13.12	13.21	12.97	13.20	1828591
2021-09-21	13.26	13.35	13.20	13.22	1432531
2021-09-22	13.30	13.52	13.25	13.42	1300643
2021-09-23	13.48	13.65	13.39	13.55	1160679
2021-09-24	13.51	13.66	13.49	13.52	1545780
2021-09-27	13.62	13.88	13.54	13.58	2138585
2021-09-28	13.60	13.74	13.49	13.57	2062594
2021-09-29	13.72	13.80	13.61	13.69	2837379
2021-09-30	13.77	13.77	13.42	13.42	1352391
2021-10-01	13.50	13.85	13.43	13.77	1550182
2021-10-04	13.75	13.94	13.75	13.70	1380556
2021-10-05	13.74	13.83	13.46	13.50	2225627
2021-10-06	13.36	13.61	13.20	13.57	1638554
2021-10-07	13.62	13.85	13.58	13.65	1178904
2021-10-08	13.62	13.84	13.60	13.65	1116052
2021-10-11	13.70	13.96	13.65	13.95	1405163
2021-10-12	14.00	14.23	13.90	14.12	1250402
2021-10-13	14.08	14.11	13.86	14.02	846825
2021-10-14	14.13	14.17	14.05	14.08	661129
2021-10-15	14.31	14.31	14.06	14.07	1105170
2021-10-18	13.99	14.14	13.91	13.94	1169833
2021-10-19	14.01	14.01	13.82	13.86	979997
2021-10-20	13.82	14.19	13.78	14.19	974062
2021-10-21	14.20	14.23	13.83	13.90	842367
2021-10-22	13.93	14.02	13.82	13.84	659106
2021-10-25	13.82	13.87	13.63	13.86	2457871
2021-10-26	13.57	13.91	13.49	13.53	1636530
2021-10-27	13.51	13.54	13.19	13.19	1695950
2021-10-28	13.18	13.38	13.11	13.34	1321602
2021-10-29	13.32	13.39	13.17	13.25	1950444
2021-11-01	13.25	13.72	13.22	13.67	1957733
2021-11-02	13.74	13.74	13.40	13.43	1101208
2021-11-03	13.46	14.08	13.44	13.92	1309193
2021-11-04	13.94	14.01	13.57	13.65	879790
2021-11-05	13.83	14.18	13.79	14.16	1019400
2021-11-08	14.17	14.19	13.91	13.97	1027515
2021-11-09	13.95	14.09	13.87	13.96	794944
2021-11-10	13.92	14.17	13.92	14.08	726643
2021-11-11	14.07	14.27	13.98	14.27	797694
2021-11-12	14.23	14.34	14.12	14.24	1545295
2021-11-15	14.32	14.66	14.26	14.66	1607810
2021-11-16	14.66	14.67	14.31	14.45	1209260
2021-11-17	14.40	14.40	13.93	14.24	1456756
2021-11-18	14.24	14.43	14.24	14.42	1171759
2021-11-19	14.29	14.30	14.11	14.15	1142219
2021-11-22	14.16	14.40	14.06	14.26	1460282
2021-11-23	14.29	14.47	14.13	14.31	2458376
2021-11-24	14.27	14.45	14.19	14.41	1337317
2021-11-26	13.75	13.77	13.33	13.61	1158846
2021-11-29	13.69	13.71	13.33	13.36	1521762
2021-11-30	13.19	13.25	12.81	12.85	3474227
2021-12-01	13.19	13.52	12.75	12.75	1930778
2021-12-02	12.87	13.39	12.83	13.27	1532393
2021-12-03	13.34	13.48	13.15	13.26	1435093
2021-12-06	13.47	13.93	13.41	13.72	1297948
2021-12-07	13.83	13.83	13.59	13.65	1843091
2021-12-08	13.68	14.03	13.65	13.91	1395469
2021-12-09	13.73	13.78	13.62	13.66	1294764
2021-12-10	13.75	13.77	13.45	13.48	1427801
2021-12-13	13.39	13.43	13.06	13.30	1387043
2021-12-14	13.23	13.48	13.16	13.19	2449439
2021-12-15	13.27	13.58	13.07	13.56	2286657
2021-12-16	13.62	13.81	13.47	13.55	1914757
2021-12-17	13.50	13.64	13.20	13.40	4691655
2021-12-20	13.27	13.27	12.80	13.04	1598941
2021-12-21	13.17	13.60	13.17	13.43	1030496
2021-12-22	13.36	13.57	13.31	13.46	922557
2021-12-23	13.54	13.60	13.46	13.52	578263
2021-12-27	13.51	13.62	13.33	13.59	823619
2021-12-28	13.50	13.67	13.44	13.57	856896
2021-12-29	13.59	13.59	13.42	13.50	1076123
2021-12-30	13.49	13.72	13.44	13.52	2537261
2021-12-31	13.50	13.62	13.42	13.42	2137964
2022-01-03	13.52	14.04	13.47	13.83	1882640
2022-01-04	13.90	14.39	13.90	14.37	2402679
2022-01-05	14.29	14.53	14.10	14.17	2274102
2022-01-06	14.30	14.42	14.19	14.38	1590455
2022-01-07	14.33	14.88	14.29	14.69	3361902
2022-01-10	14.69	14.77	14.55	14.58	3468954
2022-01-11	14.65	14.65	14.24	14.41	2060164
2022-01-12	14.36	14.40	14.19	14.19	2186874
2022-01-13	14.20	14.45	14.13	14.36	1170069
2022-01-14	14.27	14.36	14.13	14.31	1482604
2022-01-18	14.02	14.27	14.00	14.02	1464716
2022-01-19	14.03	14.06	13.63	13.65	1401681
2022-01-20	13.60	13.80	13.41	13.42	1753789
2022-01-21	13.36	13.48	13.11	13.14	1677046
2022-01-24	12.90	13.05	12.51	12.98	2408308
2022-01-25	12.78	13.09	12.54	12.99	1871160
2022-01-26	13.10	13.32	12.78	12.86	1774752
2022-01-27	12.90	13.11	12.46	12.57	1314061
2022-01-28	12.50	12.83	12.23	12.83	2195716
2022-01-31	12.71	12.88	12.60	12.86	2246817
2022-02-01	12.85	13.12	12.79	13.06	1497290
2022-02-02	13.02	13.35	13.02	13.24	3284456
2022-02-03	13.43	13.51	12.92	13.00	1561576
2022-02-04	12.93	13.11	12.70	12.98	1573832
2022-02-07	12.98	13.17	12.92	13.06	1802599
2022-02-08	13.14	13.16	12.82	12.91	2143249
2022-02-09	13.02	13.20	13.01	13.19	1736358
2022-02-10	13.06	13.40	12.99	13.09	1756047
2022-02-11	13.18	13.52	13.11	13.28	1888015
2022-02-14	13.30	13.37	13.05	13.18	1624346
2022-02-15	13.26	13.58	13.26	13.45	1273762
2022-02-16	13.50	13.72	13.50	13.69	2514590
2022-02-17	13.57	13.68	13.44	13.49	2075173
2022-02-18	13.51	13.63	13.41	13.43	1646344
2022-02-22	13.41	13.42	13.14	13.28	1071677
2022-02-23	13.38	13.48	12.87	12.90	1224594
2022-02-24	12.68	12.85	12.36	12.82	2415600
2022-02-25	12.94	13.38	12.94	13.38	1999258
2022-02-28	13.16	13.46	13.08	13.33	1906029
2022-03-01	13.31	13.44	12.98	13.16	2376583
2022-03-02	13.17	13.53	13.12	13.48	1378734
2022-03-03	13.59	13.65	13.35	13.65	1253560
2022-03-04	13.47	13.62	13.36	13.60	990067
2022-03-07	13.60	13.74	13.32	13.35	1379213
2022-03-08	13.35	13.63	13.31	13.43	1682022
2022-03-09	13.66	13.78	13.58	13.60	1354971
2022-03-10	13.37	13.53	13.28	13.48	1043926
2022-03-11	13.50	13.72	13.32	13.33	1505793
2022-03-14	13.47	13.51	13.22	13.28	1053014
2022-03-15	13.36	13.49	13.09	13.22	1219899
2022-03-16	13.38	13.47	13.10	13.44	2306609
2022-03-17	13.35	13.66	13.28	13.62	1716649
2022-03-18	13.62	13.69	13.42	13.53	1978306
2022-03-21	13.55	13.75	13.48	13.59	1729897
2022-03-22	13.69	13.87	13.56	13.71	1885130
2022-03-23	13.68	13.72	13.48	13.50	1445326
2022-03-24	13.55	13.77	13.46	13.76	1560388
2022-03-25	13.81	14.00	13.80	14.00	1298439
2022-03-28	13.99	14.08	13.83	14.07	1172847
2022-03-29	14.18	14.52	14.14	14.46	1668285
2022-03-30	14.45	14.47	14.29	14.37	1540876
2022-03-31	14.37	14.55	14.14	14.14	1556805
2022-04-01	14.16	14.27	14.06	14.15	2979171
2022-04-04	14.15	14.16	13.72	13.70	1604334
2022-04-05	13.65	13.85	13.19	13.19	1880684
2022-04-06	13.17	13.27	13.05	13.07	2473104
2022-04-07	13.09	13.09	12.49	12.73	2269089
2022-04-08	12.74	12.89	12.59	12.80	1385938
2022-04-11	12.82	12.94	12.64	12.68	1841143
2022-04-12	12.73	12.82	12.52	12.60	1544854
2022-04-13	12.64	12.83	12.61	12.80	1708892
2022-04-14	12.83	12.97	12.73	12.73	1000867
2022-04-18	12.71	12.81	12.56	12.64	1174731
2022-04-19	12.70	12.92	12.70	12.84	1421138
2022-04-20	12.89	13.05	12.84	12.91	1815057
2022-04-21	13.10	13.17	12.85	12.92	1410723
2022-04-22	12.88	12.89	12.63	12.64	1336157
2022-04-25	12.53	12.63	12.26	12.58	2266841
2022-04-26	12.44	12.61	12.34	12.34	1184949
2022-04-27	12.34	12.42	12.16	12.16	1501567
2022-04-28	12.30	12.39	12.09	12.29	1569391
2022-04-29	12.18	12.23	11.63	11.67	1976365
2022-05-02	11.74	11.85	11.24	11.47	2144184
2022-05-03	11.44	11.76	11.40	11.69	1371718
2022-05-04	11.72	11.95	11.52	11.89	1698358
2022-05-05	11.79	11.84	11.44	11.56	1575390
2022-05-06	11.48	11.55	11.29	11.41	1181358
2022-05-09	11.30	11.32	11.02	11.09	1607614
2022-05-10	11.17	11.27	10.58	10.74	1855831
2022-05-11	10.79	10.94	10.46	10.49	2153667
2022-05-12	10.55	10.78	10.43	10.72	1969599
2022-05-13	10.76	10.85	10.62	10.82	1901758
2022-05-16	10.88	10.92	10.68	10.82	1349049
2022-05-17	10.92	11.27	10.87	11.24	1220434
2022-05-18	11.22	11.31	10.90	10.99	1717691
2022-05-19	10.91	11.03	10.64	10.64	1797687
2022-05-20	10.70	10.82	10.45	10.68	1578571
2022-05-23	10.85	10.91	10.63	10.80	1051354
2022-05-24	10.82	10.89	10.50	10.87	1091248
2022-05-25	10.90	11.04	10.82	10.94	914429
2022-05-26	11.07	11.13	10.96	10.97	1326995
2022-05-27	11.03	11.27	10.99	11.24	1296872
2022-05-31	11.12	11.22	11.04	11.15	2095917
2022-06-01	11.23	11.23	10.76	10.99	1222264
2022-06-02	10.97	11.07	10.81	11.05	713400
2022-06-03	10.96	11.01	10.80	10.85	948010
2022-06-06	10.98	10.98	10.74	10.84	1609786
2022-06-07	10.74	11.07	10.68	11.06	1723722
2022-06-08	10.94	10.97	10.71	10.80	1568009
2022-06-09	10.75	10.77	10.47	10.47	1544537
2022-06-10	10.34	10.44	10.25	10.35	1560217
2022-06-13	10.09	10.11	9.58	9.63	2203766
2022-06-14	9.61	9.71	9.36	9.51	1595985
2022-06-15	9.60	9.88	9.53	9.73	1813619
2022-06-16	9.49	9.49	9.23	9.27	1425970
2022-06-17	9.35	9.58	9.31	9.51	1977558
2022-06-21	9.61	9.73	9.48	9.53	1508878
2022-06-22	9.37	9.66	9.36	9.52	1106091
2022-06-23	9.45	9.57	9.38	9.54	1429605
2022-06-24	9.64	9.94	9.61	9.83	2169945
2022-06-27	9.89	10.00	9.79	9.87	2060129
2022-06-28	10.00	10.16	9.85	9.86	2360649
2022-06-29	9.89	9.89	9.68	9.78	1668280
2022-06-30	9.60	9.79	9.45	9.64	1573231
2022-07-01	9.64	9.80	9.58	9.55	1224612
2022-07-05	9.46	9.60	9.23	9.59	1669154
2022-07-06	9.57	9.67	9.36	9.38	1211311
2022-07-07	9.46	9.56	9.40	9.45	1366312
2022-07-08	9.41	9.44	9.21	9.23	1051138
2022-07-11	9.20	9.25	8.98	9.05	990147
2022-07-12	9.02	9.27	9.02	9.22	1107916
2022-07-13	9.19	9.21	9.01	9.07	1115800
2022-07-14	8.85	9.00	8.85	8.97	855972
2022-07-15	9.13	9.18	9.02	9.13	1968032
2022-07-18	9.19	9.31	9.11	9.14	955928
2022-07-19	9.23	9.52	9.20	9.51	938814
2022-07-20	9.48	9.60	9.42	9.51	1271714
2022-07-21	9.37	9.39	9.15	9.32	1574251
2022-07-22	9.38	9.48	9.30	9.42	1567784
2022-07-25	9.47	9.61	9.40	9.53	1202709
2022-07-26	9.53	9.69	9.13	9.17	1860492
2022-07-27	9.15	9.21	9.03	9.15	2151700
2022-07-28	9.21	9.28	9.12	9.22	2312533
2022-07-29	9.25	9.43	9.19	9.35	1247005
2022-08-01	9.28	9.33	9.16	9.28	1656352
2022-08-02	9.24	9.26	8.95	8.96	1484469
2022-08-03	8.96	9.06	8.75	8.76	2054199
2022-08-04	8.80	8.81	8.52	8.54	1710894
2022-08-05	8.51	8.61	8.40	8.52	1571372
2022-08-08	8.62	8.79	8.49	8.53	1578023
2022-08-09	8.52	8.56	8.29	8.41	2356465
2022-08-10	8.54	8.73	8.50	8.68	2727118
2022-08-11	8.79	9.00	8.75	8.81	2489430
2022-08-12	8.88	8.95	8.79	8.85	2337519
2022-08-15	8.82	8.86	8.72	8.75	1939344
2022-08-16	8.77	8.93	8.69	8.89	1995480
2022-08-17	8.75	8.79	8.63	8.66	1289209
2022-08-18	8.70	8.91	8.68	8.81	2821254
2022-08-19	8.74	8.76	8.59	8.66	1526802
2022-08-22	8.56	8.56	8.28	8.32	1163215
2022-08-23	8.35	8.54	8.35	8.39	1394610
2022-08-24	8.40	8.40	8.13	8.20	1933492
2022-08-25	8.21	8.40	8.20	8.31	887780
2022-08-26	8.28	8.32	8.06	8.07	1119594
2022-08-29	8.04	8.18	7.96	8.11	1915136
2022-08-30	8.13	8.17	8.00	8.03	1574634
2022-08-31	8.10	8.19	7.98	8.03	2166983
2022-09-01	8.02	8.06	7.85	8.01	2113452
2022-09-02	8.13	8.19	7.93	7.98	1497459
2022-09-06	8.01	8.05	7.82	8.03	1461930
2022-09-07	8.04	8.24	8.03	8.21	1446843
2022-09-08	8.16	8.39	8.08	8.28	1342997
2022-09-09	8.41	8.46	8.35	8.39	1161565
2022-09-12	8.51	8.61	8.46	8.59	1515017
2022-09-13	8.40	8.44	8.15	8.19	1062727
2022-09-14	8.41	8.49	8.15	8.24	2383571
2022-09-15	8.20	8.33	8.09	8.14	1406080
2022-09-16	8.09	8.29	8.00	8.29	3881027
2022-09-19	8.17	8.27	8.13	8.15	1442633
2022-09-20	8.08	8.10	7.93	8.01	1344740
2022-09-21	8.09	8.11	7.69	7.70	1886865
2022-09-22	7.69	7.72	7.53	7.68	1830689
2022-09-23	7.55	7.58	7.25	7.50	2492331
2022-09-26	7.42	7.44	6.90	6.90	3028471
2022-09-27	7.00	7.02	6.69	6.77	2448986
2022-09-28	6.84	7.14	6.74	7.06	2041202
2022-09-29	6.95	6.96	6.69	6.72	2588426
2022-09-30	6.76	6.83	6.70	6.75	2997056
2022-10-03	6.89	6.96	6.72	6.87	1772232
2022-10-04	6.99	7.18	6.96	6.97	2487452
2022-10-05	6.88	6.88	6.34	6.49	2978986
2022-10-06	6.42	6.47	6.23	6.37	2542926
2022-10-07	6.28	6.31	6.05	6.14	3632979
2022-10-10	6.16	6.20	6.05	6.09	2979041
2022-10-11	6.10	6.23	6.01	6.16	2423662
2022-10-12	6.17	6.26	6.05	6.21	2381346
2022-10-13	6.10	6.41	5.95	6.36	3595246
2022-10-14	6.39	6.54	6.22	6.24	3701630
2022-10-17	6.41	6.60	6.37	6.50	3646973
2022-10-18	6.61	6.66	6.27	6.32	5360486
2022-10-19	6.23	6.29	6.00	6.09	3895472
2022-10-20	6.13	6.22	6.02	6.14	2890875
2022-10-21	6.47	6.56	6.25	6.31	3293786
2022-10-24	6.29	6.36	6.20	6.25	2252800
2022-10-25	6.24	6.55	6.20	6.45	2180669
2022-10-26	6.49	6.51	6.30	6.46	2726095
2022-10-27	6.52	6.60	6.41	6.45	1703020
2022-10-28	6.44	6.63	6.42	6.61	2207500
2022-10-31	6.55	6.59	6.46	6.56	1595450
2022-11-01	6.63	6.69	6.52	6.64	1703543
2022-11-02	6.59	6.75	6.47	6.53	2503611
2022-11-03	6.44	6.55	6.28	6.49	1612530
2022-11-04	6.61	6.70	6.52	6.68	1331390
2022-11-07	6.75	6.81	6.48	6.54	1566824
2022-11-08	6.56	6.57	6.43	6.47	2566748
2022-11-09	6.40	6.49	6.30	6.30	1779057
2022-11-10	6.57	6.79	6.56	6.79	5687269
2022-11-11	6.85	7.00	6.78	6.89	1844587
2022-11-14	6.84	6.85	6.59	6.60	1730335
2022-11-15	6.71	6.83	6.58	6.64	2516854
2022-11-16	6.65	6.65	6.41	6.42	1683476
2022-11-17	6.31	6.39	6.24	6.36	1768008
2022-11-18	6.49	6.52	6.35	6.48	2715940
2022-11-21	6.44	6.48	6.36	6.45	1115963
2022-11-22	6.50	6.64	6.45	6.53	2003176
2022-11-23	6.50	6.59	6.43	6.50	1307204
2022-11-25	6.50	6.72	6.50	6.72	716148
2022-11-28	6.66	6.70	6.51	6.60	1740149
2022-11-29	6.59	6.84	6.58	6.78	1878405
2022-11-30	6.75	6.92	6.63	6.91	2162843
2022-12-01	7.00	7.12	6.71	6.76	1792336
2022-12-02	6.70	6.78	6.64	6.74	1187726
2022-12-05	6.66	6.68	6.43	6.46	1586190
2022-12-06	6.44	6.48	6.22	6.25	2489754
2022-12-07	6.25	6.36	6.10	6.25	2907892
2022-12-08	6.30	6.32	6.25	6.30	2759410
2022-12-09	6.26	6.35	6.23	6.31	3610193
2022-12-12	6.34	6.38	6.18	6.28	2138436
2022-12-13	6.55	6.62	6.32	6.52	3421620
2022-12-14	6.39	6.62	6.39	6.41	3196018
2022-12-15	6.33	6.61	6.27	6.50	6832117
2022-12-16	6.39	6.39	6.05	6.16	5456313
2022-12-19	6.18	6.22	6.11	6.18	2193688
2022-12-20	6.14	6.26	6.11	6.17	1418993
2022-12-21	6.24	6.25	6.11	6.11	1429440
2022-12-22	6.06	6.18	5.96	6.18	1767789
2022-12-23	6.13	6.23	6.09	6.21	1375320
2022-12-27	6.23	6.34	6.15	6.32	2263934
2022-12-28	6.35	6.37	5.98	6.04	2692685
2022-12-29	6.10	6.23	6.06	6.21	1735199
2022-12-30	6.14	6.26	6.06	6.15	1785466
2023-01-03	6.26	6.40	6.17	6.10	2902453
2023-01-04	6.19	6.27	6.09	6.19	2687230
2023-01-05	6.13	6.14	5.98	6.07	2284886
2023-01-06	6.10	6.21	6.02	6.19	1395799
2023-01-09	6.16	6.21	5.97	6.00	1947451
2023-01-10	6.02	6.14	5.94	6.12	2036983
2023-01-11	6.15	6.38	6.13	6.34	2291288
2023-01-12	6.39	6.57	6.33	6.57	1776041
2023-01-13	6.49	6.64	6.45	6.55	1122789
2023-01-17	6.59	6.64	6.47	6.51	1475313
2023-01-18	6.56	6.60	6.36	6.43	1518393
2023-01-19	6.39	6.44	6.31	6.32	1418361
2023-01-20	6.36	6.36	6.11	6.30	2530279
2023-01-23	6.32	6.41	6.21	6.25	1483922
2023-01-24	6.30	6.30	6.15	6.23	1217887
2023-01-25	6.17	6.19	6.05	6.17	1942670
2023-01-26	6.18	6.23	6.11	6.17	2335953
2023-01-27	6.18	6.46	6.18	6.45	1784252
2023-01-30	6.35	6.43	6.31	6.34	2211084
2023-01-31	6.38	6.59	6.32	6.56	5866477
2023-02-01	6.51	6.60	6.34	6.47	2531041
2023-02-02	6.88	7.25	6.71	7.08	4795743
2023-02-03	7.00	7.09	6.84	6.91	3429519
2023-02-06	6.80	6.85	6.62	6.74	1755323
2023-02-07	6.70	6.89	6.61	6.76	1979220
2023-02-08	6.74	6.82	6.70	6.75	1326545
2023-02-09	6.81	6.87	6.52	6.54	2272469
2023-02-10	6.53	6.65	6.51	6.63	1187623
2023-02-13	6.59	6.74	6.56	6.65	1238213
2023-02-14	6.65	6.73	6.56	6.63	1728210
2023-02-15	6.59	6.72	6.57	6.71	1527326
2023-02-16	6.66	6.69	6.53	6.58	1738476
2023-02-17	6.59	6.59	6.42	6.49	1297650
2023-02-21	6.43	6.47	6.22	6.25	1387941
2023-02-22	6.22	6.32	6.16	6.22	1832551
2023-02-23	6.24	6.28	6.09	6.22	1625585
2023-02-24	6.11	6.12	5.98	6.08	1758887
2023-02-27	6.13	6.18	5.95	5.98	1446038
2023-02-28	6.00	6.04	5.87	5.89	3548833
2023-03-01	5.86	5.88	5.76	5.86	1895003
2023-03-02	5.79	5.88	5.71	5.88	1937710
2023-03-03	5.90	5.93	5.80	5.88	2025764
2023-03-06	5.92	5.97	5.82	5.83	1629522
2023-03-07	5.82	5.85	5.58	5.66	2397002
2023-03-08	5.65	5.67	5.55	5.61	1663579
2023-03-09	5.57	5.62	5.49	5.49	2815815
2023-03-10	5.47	5.48	5.14	5.23	3485960
2023-03-13	5.14	5.28	5.04	5.16	3760284
2023-03-14	5.33	5.36	4.95	5.01	3995496
2023-03-15	4.90	5.06	4.76	4.99	4439539
2023-03-16	4.92	4.93	4.56	4.72	5911329
2023-03-17	4.66	4.71	4.34	4.44	7567536
2023-03-20	4.46	4.61	4.42	4.48	3891496
2023-03-21	4.58	4.78	4.55	4.71	3655192
2023-03-22	4.66	4.67	4.41	4.44	3003554
2023-03-23	4.44	4.52	4.11	4.13	5156477
2023-03-24	4.08	4.28	3.97	4.26	5355734
2023-03-27	4.39	4.42	4.29	4.31	5158615
2023-03-28	4.28	4.42	4.23	4.35	2597923
2023-03-29	4.48	4.56	4.42	4.50	4597983
2023-03-30	4.58	4.65	4.50	4.55	2639146
2023-03-31	4.64	4.74	4.54	4.73	4907057
2023-04-03	4.75	4.85	4.56	4.42	3995113
2023-04-04	4.41	4.48	4.22	4.32	3581815
2023-04-05	4.32	4.39	4.22	4.29	2247445
2023-04-06	4.30	4.36	4.26	4.33	1744617
2023-04-10	4.30	4.40	4.16	4.29	3571927
2023-04-11	4.30	4.38	4.25	4.32	2082985
2023-04-12	4.35	4.38	4.14	4.15	2457914
2023-04-13	4.17	4.20	4.06	4.12	2315601
2023-04-14	4.13	4.21	3.99	4.05	2778266
2023-04-17	4.05	4.28	4.01	4.27	3260105
2023-04-18	4.25	4.26	4.11	4.16	1925731
2023-04-19	4.14	4.43	4.10	4.42	2940767
2023-04-20	4.45	4.50	4.11	4.16	3805734
2023-04-21	4.19	4.19	3.94	3.98	3538045
2023-04-24	3.97	4.07	3.94	4.01	3070449
2023-04-25	3.95	4.01	3.81	3.84	3052363
2023-04-26	3.80	3.91	3.74	3.79	3044143
2023-04-27	3.80	3.91	3.71	3.87	2366398
2023-04-28	3.85	4.10	3.85	3.93	2386852
2023-05-01	3.92	3.98	3.85	3.85	2066181
2023-05-02	3.85	3.85	3.64	3.74	3500915
2023-05-03	3.74	3.77	3.62	3.63	5458851
2023-05-04	3.54	3.61	3.42	3.60	3744259
2023-05-05	3.63	3.87	3.63	3.86	4149156
2023-05-08	3.90	3.91	3.76	3.81	2521946
2023-05-09	3.75	3.87	3.64	3.76	3890064
2023-05-10	3.84	3.86	3.73	3.78	2616204
2023-05-11	3.72	3.78	3.66	3.75	2330209
2023-05-12	3.78	3.80	3.56	3.62	2324954
2023-05-15	3.60	3.65	3.52	3.58	3785054
2023-05-16	3.60	3.60	3.45	3.45	3014019
2023-05-17	3.48	3.67	3.45	3.64	2606211
2023-05-18	3.61	3.69	3.57	3.65	2892887
2023-05-19	3.71	3.75	3.62	3.65	2812771
2023-05-22	3.67	3.74	3.60	3.71	3501408
2023-05-23	3.73	4.03	3.73	3.83	2659572
2023-05-24	3.83	3.85	3.66	3.72	2535083
2023-05-25	3.72	3.72	3.59	3.69	2241015
2023-05-26	3.71	3.72	3.65	3.71	2664935
2023-05-30	3.75	3.90	3.74	3.88	2408722
2023-05-31	3.84	3.92	3.80	3.90	2673480
2023-06-01	3.92	3.94	3.76	3.86	3944612
2023-06-02	3.95	4.14	3.93	4.11	2877528
2023-06-05	4.08	4.11	3.98	4.11	2273897
2023-06-06	4.03	4.32	4.01	4.27	2848244
2023-06-07	4.35	4.66	4.35	4.55	4654999
2023-06-08	4.54	4.55	4.39	4.49	3634909
2023-06-09	4.49	4.49	4.38	4.43	3511595
2023-06-12	4.46	4.57	4.40	4.43	2054708
2023-06-13	4.43	4.57	4.41	4.46	2331949
2023-06-14	4.52	4.61	4.39	4.42	2290674
2023-06-15	4.40	4.48	4.32	4.48	1676424
2023-06-16	4.50	4.54	4.42	4.53	5614710
2023-06-20	4.48	4.52	4.36	4.42	2505196
2023-06-21	4.40	4.44	4.31	4.38	1558800
2023-06-22	4.36	4.39	4.17	4.28	2690317
2023-06-23	4.20	4.26	4.09	4.10	3567600
2023-06-26	4.12	4.46	4.12	4.45	2959394
2023-06-27	4.46	4.69	4.39	4.64	6527415
2023-06-28	4.66	4.66	4.46	4.55	4006264
2023-06-29	4.57	4.67	4.52	4.66	2268537
2023-06-30	4.72	4.77	4.59	4.65	4348067
2023-07-03	4.71	4.90	4.70	4.70	2956165
2023-07-05	4.67	4.70	4.51	4.51	3132209
2023-07-06	4.44	4.49	4.32	4.47	2518028
2023-07-07	4.45	4.72	4.45	4.65	2318528
2023-07-10	4.60	4.68	4.55	4.60	1787184
2023-07-11	4.65	4.72	4.59	4.71	1200802
2023-07-12	4.78	4.84	4.59	4.59	3067923
2023-07-13	4.61	4.70	4.58	4.70	1354027
2023-07-14	4.68	4.69	4.59	4.63	1467794
2023-07-17	4.62	4.64	4.55	4.55	1413134
2023-07-18	4.57	4.81	4.57	4.66	2065540
2023-07-19	4.72	4.94	4.72	4.92	2802404
2023-07-20	4.93	4.98	4.69	4.73	2089323
2023-07-21	4.78	4.79	4.59	4.63	2279841
2023-07-24	4.61	4.78	4.61	4.65	2053017
2023-07-25	4.60	4.64	4.50	4.50	2048285
2023-07-26	4.69	5.00	4.67	4.91	4085610
2023-07-27	4.95	5.03	4.81	4.81	1635293
2023-07-28	4.91	5.02	4.88	4.99	1764147
2023-07-31	5.00	5.10	5.00	5.05	1858636
2023-08-01	5.03	5.05	4.78	4.83	2875087
2023-08-02	4.77	4.88	4.73	4.85	1995831
2023-08-03	4.80	4.87	4.73	4.84	1587527
2023-08-04	4.85	5.01	4.83	4.96	1818659
2023-08-07	4.96	5.07	4.96	5.06	1315386
2023-08-08	4.94	4.99	4.85	4.96	1177418
2023-08-09	4.93	4.96	4.77	4.78	1823012
2023-08-10	4.86	4.92	4.79	4.84	1570988
2023-08-11	4.82	4.92	4.79	4.90	986483
2023-08-14	4.83	4.85	4.76	4.81	1273873
2023-08-15	4.75	4.76	4.66	4.72	1280836
2023-08-16	4.72	4.77	4.67	4.69	1314953
2023-08-17	4.70	4.75	4.64	4.65	1419737
2023-08-18	4.61	4.65	4.55	4.63	1507001
2023-08-21	4.65	4.66	4.54	4.61	1368673
2023-08-22	4.61	4.67	4.56	4.59	971422
2023-08-23	4.61	4.76	4.55	4.74	959513
2023-08-24	4.72	4.89	4.72	4.74	1350047
2023-08-25	4.78	4.82	4.64	4.67	1104336
2023-08-28	4.71	4.84	4.69	4.83	1034934
2023-08-29	4.82	5.06	4.77	5.04	1607454
2023-08-30	5.02	5.04	4.94	5.03	1100549
2023-08-31	5.05	5.10	5.00	5.00	2060034
2023-09-01	5.05	5.15	5.05	5.10	1110865
2023-09-05	5.02	5.08	4.91	4.97	2311945
2023-09-06	4.99	5.05	4.87	5.05	1759770
2023-09-07	5.01	5.04	4.95	4.97	1613387
2023-09-08	4.99	5.00	4.91	4.96	1186602
2023-09-11	5.00	5.01	4.77	4.78	2924076
2023-09-12	4.93	4.98	4.83	4.88	2929694
2023-09-13	4.88	4.94	4.70	4.75	1705526
2023-09-14	4.84	5.05	4.83	5.01	2415023
2023-09-15	5.01	5.06	4.92	5.02	4384148
2023-09-18	5.00	5.00	4.87	4.89	1580816
2023-09-19	4.87	5.01	4.87	4.91	1109398
2023-09-20	4.97	5.06	4.90	4.92	1592941
2023-09-21	4.82	4.89	4.37	4.38	5823497
2023-09-22	4.42	4.43	4.25	4.37	3478977
2023-09-25	4.31	4.39	4.23	4.35	2126845
2023-09-26	4.27	4.37	4.24	4.26	2176474
2023-09-27	4.31	4.42	4.26	4.40	2412366
2023-09-28	4.40	4.54	4.38	4.54	2433519
2023-09-29	4.64	4.65	4.47	4.54	1777006
2023-10-02	4.54	4.57	4.32	4.24	2819087
2023-10-03	4.20	4.21	3.83	3.90	4965167
2023-10-04	3.91	3.98	3.85	3.94	1720595
2023-10-05	3.91	4.02	3.91	3.99	1540402
2023-10-06	3.93	3.99	3.78	3.98	1876409
2023-10-09	3.89	4.10	3.88	4.06	1697946
2023-10-10	4.05	4.14	4.05	4.08	1327153
2023-10-11	4.14	4.24	4.12	4.18	1235668
2023-10-12	4.20	4.20	4.07	4.14	1345387
2023-10-13	4.20	4.25	4.02	4.04	1260679
2023-10-16	4.11	4.26	4.03	4.20	1927732
2023-10-17	4.16	4.35	4.13	4.27	1716967
2023-10-18	4.22	4.26	4.10	4.11	1715509
2023-10-19	4.07	4.15	3.93	3.95	2072929
2023-10-20	3.95	4.01	3.92	3.92	1429393
2023-10-23	3.90	3.98	3.85	3.86	1611612
2023-10-24	3.90	3.97	3.88	3.93	1414450
2023-10-25	3.99	4.00	3.70	3.79	2675008
2023-10-26	3.82	3.92	3.68	3.77	2518974
2023-10-27	3.80	3.83	3.71	3.75	1897794
2023-10-30	3.84	3.97	3.72	3.78	1161180
2023-10-31	3.84	3.88	3.67	3.74	2480547
2023-11-01	3.75	3.84	3.65	3.73	2069981
2023-11-02	3.86	4.04	3.84	4.02	2376429
2023-11-03	4.13	4.32	4.13	4.25	2138231
2023-11-06	4.22	4.25	4.15	4.16	1320758
2023-11-07	4.15	4.17	3.97	3.98	2135747
2023-11-08	4.01	4.01	3.87	3.95	1406726
2023-11-09	3.98	3.99	3.79	3.80	1758255
2023-11-10	3.84	3.87	3.77	3.84	1078027
2023-11-13	3.76	3.78	3.62	3.71	1312353
2023-11-14	3.91	4.30	3.91	4.24	2796513
2023-11-15	4.22	4.42	4.18	4.32	2204812
2023-11-16	4.30	4.31	4.10	4.14	1163505
2023-11-17	4.21	4.23	4.11	4.15	1179069
2023-11-20	4.17	4.18	4.08	4.14	1014474
2023-11-21	4.10	4.10	3.97	4.03	889739
2023-11-22	4.05	4.11	4.02	4.05	806537
2023-11-24	4.05	4.07	4.00	4.06	550203
2023-11-27	4.02	4.11	3.94	4.07	1435045
2023-11-28	4.07	4.33	4.00	4.33	1859156
2023-11-29	4.37	4.61	4.37	4.51	1943195
2023-11-30	4.54	4.57	4.43	4.46	3192471
2023-12-01	4.47	4.90	4.42	4.75	5487236
2023-12-04	4.74	4.88	4.72	4.83	2263250
2023-12-05	4.79	4.82	4.65	4.72	4755289
2023-12-06	4.81	4.98	4.71	4.72	2491178
2023-12-07	4.72	4.95	4.70	4.94	1438083
2023-12-08	4.90	5.01	4.85	4.98	1645407
2023-12-11	4.94	5.00	4.91	4.92	1217069
2023-12-12	4.93	4.93	4.81	4.83	1697921
2023-12-13	4.87	5.27	4.81	5.20	3314761
2023-12-14	5.40	5.64	5.38	5.53	4669629
2023-12-15	5.50	5.53	5.30	5.36	9446193
2023-12-18	5.38	5.39	5.20	5.21	2008522
2023-12-19	5.27	5.32	5.23	5.25	1655234
2023-12-20	5.23	5.43	5.19	5.20	2327217
2023-12-21	5.29	5.35	5.22	5.29	1848949
2023-12-22	5.32	5.43	5.26	5.28	1346588
2023-12-26	5.35	5.45	5.27	5.41	1407289
2023-12-27	5.40	5.44	5.33	5.42	1701212
2023-12-28	5.40	5.50	5.36	5.50	1731881
2023-12-29	5.49	5.50	5.40	5.40	2775887
2024-01-02	5.38	5.54	5.36	5.37	3687454
2024-01-03	5.22	5.36	5.13	5.22	6462736
2024-01-04	5.20	5.39	5.15	5.30	3000490
2024-01-05	5.22	5.57	5.22	5.51	4822809
2024-01-08	5.50	5.65	5.48	5.57	2377917
2024-01-09	5.46	5.58	5.40	5.56	2253429
2024-01-10	5.59	5.65	5.54	5.56	1579273
2024-01-11	5.50	5.56	5.39	5.55	2594933
2024-01-12	5.64	5.67	5.49	5.54	2005513
2024-01-16	5.48	5.51	5.26	5.30	2294791
2024-01-17	5.13	5.22	4.94	5.05	2696079
2024-01-18	5.07	5.13	4.91	4.97	1910685
2024-01-19	5.03	5.10	4.94	5.08	1851565
2024-01-22	5.11	5.22	5.10	5.21	1874520
2024-01-23	5.28	5.33	5.05	5.11	2398634
2024-01-24	5.24	5.24	4.99	5.02	1662416
2024-01-25	5.13	5.19	5.02	5.07	1624623
2024-01-26	5.11	5.18	5.07	5.10	985808
2024-01-29	5.11	5.19	5.07	5.16	1166541
2024-01-30	5.08	5.19	4.94	5.00	2205420
2024-01-31	5.01	5.03	4.71	4.74	4960668
2024-02-01	4.60	4.68	4.28	4.40	7175568
2024-02-02	4.32	4.40	4.19	4.31	2945980
2024-02-05	4.22	4.27	4.15	4.21	2289648
2024-02-06	4.20	4.28	4.12	4.17	2628148
2024-02-07	4.16	4.17	3.99	4.05	3564620
2024-02-08	4.04	4.16	4.04	4.12	2951239
2024-02-09	4.12	4.16	4.02	4.12	2052626
2024-02-12	4.15	4.29	4.14	4.17	3670003
2024-02-13	3.98	3.98	3.85	3.92	3610688
2024-02-14	3.97	4.03	3.90	3.94	2607969
2024-02-15	3.99	4.17	3.99	4.16	2694060
2024-02-16	4.07	4.27	4.02	4.23	1623245
2024-02-20	4.19	4.24	4.12	4.15	1426988
2024-02-21	4.15	4.22	4.12	4.18	1825002
2024-02-22	4.18	4.22	4.14	4.18	1737267
2024-02-23	4.19	4.21	4.07	4.12	2033698
2024-02-26	4.12	4.20	4.02	4.09	2138368
2024-02-27	4.15	4.23	4.14	4.17	1421666
2024-02-28	4.12	4.25	4.11	4.18	1186451
2024-02-29	4.28	4.37	4.24	4.30	1850096
2024-03-01	4.31	4.35	4.22	4.30	2265596
2024-03-04	4.31	4.32	4.16	4.23	2828764
2024-03-05	4.18	4.34	4.13	4.32	1797192
2024-03-06	4.36	4.40	4.29	4.35	1600268
2024-03-07	4.40	4.42	4.34	4.37	1392346
2024-03-08	4.42	4.54	4.38	4.49	1521668
2024-03-11	4.46	4.54	4.43	4.47	1127402
2024-03-12	4.44	4.52	4.36	4.41	1292130
2024-03-13	4.40	4.50	4.40	4.47	1091275
2024-03-14	4.43	4.46	4.28	4.37	1596862
2024-03-15	4.34	4.44	4.33	4.37	2966581
2024-03-18	4.37	4.43	4.33	4.41	942728
2024-03-19	4.40	4.44	4.34	4.40	1019427
2024-03-20	4.39	4.67	4.35	4.66	1899449
2024-03-21	4.75	4.90	4.67	4.71	5422392
2024-03-22	4.75	4.81	4.54	4.56	3571344
2024-03-25	4.59	4.66	4.57	4.63	1577773
2024-03-26	4.67	4.67	4.54	4.56	1418202
2024-03-27	4.62	4.72	4.60	4.65	3576042
2024-03-28	4.68	4.81	4.68	4.80	2695777
2024-04-01	4.82	4.83	4.66	4.67	1723109
2024-04-02	4.63	4.63	4.49	4.41	2959730
2024-04-03	4.37	4.39	4.30	4.35	2194922
2024-04-04	4.36	4.46	4.33	4.35	1425849
2024-04-05	4.34	4.36	4.23	4.32	1524485
2024-04-08	4.35	4.49	4.33	4.46	1152283
2024-04-09	4.49	4.59	4.47	4.59	1053842
2024-04-10	4.41	4.46	4.24	4.27	3280034
2024-04-11	4.28	4.52	4.27	4.49	1826473
2024-04-12	4.45	4.47	4.31	4.36	1403302
2024-04-15	4.38	4.38	4.23	4.28	1585754
2024-04-16	4.23	4.25	4.17	4.22	1284736
2024-04-17	4.29	4.36	4.22	4.27	2775575
2024-04-18	4.39	4.47	4.21	4.24	2271004
2024-04-19	4.21	4.39	4.21	4.38	1645137
2024-04-22	4.37	4.46	4.35	4.45	1139251
2024-04-23	4.44	4.66	4.43	4.58	1894617
2024-04-24	4.53	4.56	4.45	4.51	1212152
2024-04-25	4.42	4.44	4.35	4.40	1564102
2024-04-26	4.43	4.52	4.40	4.47	991701
2024-04-29	4.53	4.64	4.53	4.62	1518149
2024-04-30	4.55	4.65	4.52	4.54	1252675
2024-05-01	4.58	4.69	4.53	4.57	1785619
2024-05-02	4.66	4.74	4.54	4.70	1574243
2024-05-03	4.80	4.91	4.66	4.69	1606618
2024-05-06	4.75	4.83	4.72	4.73	731884
2024-05-07	4.77	4.80	4.65	4.65	736927
2024-05-08	4.60	4.66	4.56	4.64	778480
2024-05-09	4.66	4.77	4.64	4.75	811727
2024-05-10	4.79	4.79	4.65	4.71	657627
2024-05-13	4.76	4.87	4.76	4.83	1014253
2024-05-14	4.90	4.96	4.86	4.89	665321
2024-05-15	4.99	5.05	4.93	4.95	1281443
2024-05-16	4.95	5.00	4.85	4.89	655856
2024-05-17	4.91	4.91	4.79	4.81	820691
2024-05-20	4.81	4.84	4.75	4.75	699096
2024-05-21	4.73	4.81	4.73	4.77	668657
2024-05-22	4.76	4.78	4.68	4.68	735305
2024-05-23	4.68	4.71	4.55	4.59	1003255
2024-05-24	4.65	4.71	4.60	4.62	1161362
2024-05-28	4.80	4.80	4.56	4.56	1267928
2024-05-29	4.52	4.52	4.41	4.48	1583744
2024-05-30	4.55	4.59	4.49	4.55	1640812
2024-05-31	4.57	4.69	4.55	4.61	3248362
2024-06-03	4.68	4.69	4.57	4.61	1049927
2024-06-04	4.57	4.70	4.56	4.64	1132501
2024-06-05	4.65	4.67	4.58	4.62	755347
2024-06-06	4.59	4.66	4.58	4.59	746954
2024-06-07	4.51	4.58	4.49	4.54	867854
2024-06-10	4.51	4.53	4.46	4.52	1145435
2024-06-11	4.48	4.50	4.41	4.42	1411667
2024-06-12	4.61	4.78	4.52	4.54	1740892
2024-06-13	4.56	4.61	4.52	4.59	730475
2024-06-14	4.52	4.59	4.51	4.58	726405
2024-06-17	4.53	4.56	4.49	4.52	927242
2024-06-18	4.52	4.64	4.51	4.60	975563
2024-06-20	4.58	4.64	4.57	4.60	975306
2024-06-21	4.60	4.64	4.54	4.54	5309875
2024-06-24	4.58	4.65	4.49	4.54	1483735
2024-06-25	4.52	4.54	4.42	4.43	1555486
2024-06-26	4.47	4.48	4.32	4.43	2054027
2024-06-27	4.44	4.44	4.34	4.41	1153423
2024-06-28	4.47	4.49	4.42	4.48	2335255
2024-07-01	4.51	4.52	4.36	4.39	1670958
2024-07-02	4.45	4.51	4.39	4.36	1772593
2024-07-03	4.36	4.48	4.36	4.41	844001
2024-07-05	4.38	4.42	4.31	4.31	1201523
2024-07-08	4.35	4.37	4.31	4.36	1130784
2024-07-09	4.34	4.37	4.31	4.31	716464
2024-07-10	4.35	4.35	4.28	4.30	791547
2024-07-11	4.44	4.60	4.42	4.57	1754220
2024-07-12	4.62	4.71	4.59	4.63	2356792
2024-07-15	4.69	4.76	4.66	4.70	1394859
2024-07-16	4.74	4.79	4.72	4.75	1821092
2024-07-17	4.69	4.89	4.69	4.77	2057323
2024-07-18	4.76	4.84	4.65	4.70	2595375
2024-07-19	4.67	4.68	4.60	4.62	1384660
2024-07-22	4.61	4.78	4.60	4.78	1469060
2024-07-23	4.77	4.88	4.73	4.86	2085205
2024-07-24	4.79	4.92	4.66	4.68	1877555
2024-07-25	4.72	4.99	4.69	4.89	1913862
2024-07-26	4.97	5.09	4.95	5.07	1543750
2024-07-29	5.13	5.16	5.02	5.04	1808070
2024-07-30	5.04	5.08	4.97	5.07	789662
2024-07-31	5.07	5.19	4.99	5.04	1406695
2024-08-01	5.08	5.15	4.96	5.01	1512931
2024-08-02	4.85	4.97	4.83	4.91	1446779
2024-08-05	4.65	4.80	4.56	4.71	1680586
2024-08-06	4.72	4.92	4.69	4.86	1439386
2024-08-07	4.93	4.94	4.72	4.74	2126875
2024-08-08	4.75	4.80	4.72	4.79	854088
2024-08-09	4.80	4.81	4.72	4.77	916720
2024-08-12	4.74	4.77	4.66	4.76	1085155
2024-08-13	4.83	5.05	4.80	5.04	2463409
2024-08-14	5.06	5.11	4.99	5.01	1143052
2024-08-15	5.10	5.13	5.00	5.05	916377
2024-08-16	5.06	5.12	5.01	5.04	997268
2024-08-19	5.06	5.17	5.06	5.16	1158962
2024-08-20	5.11	5.18	5.09	5.09	659335
2024-08-21	5.13	5.16	5.06	5.14	700926
2024-08-22	5.16	5.16	5.08	5.10	1188692
2024-08-23	5.12	5.35	5.11	5.27	1765842
2024-08-26	5.34	5.34	5.24	5.26	1059039
2024-08-27	5.19	5.31	5.16	5.29	1075197
2024-08-28	5.29	5.31	5.20	5.21	1558450
2024-08-29	5.24	5.25	5.17	5.20	1005103
2024-08-30	5.22	5.26	5.17	5.23	1161965
2024-09-03	5.20	5.23	5.08	5.12	1718485
2024-09-04	5.10	5.22	5.08	5.12	856674
2024-09-05	5.17	5.19	5.09	5.12	863974
2024-09-06	5.11	5.15	5.01	5.04	1029369
2024-09-09	5.03	5.09	4.94	5.02	1230011
2024-09-10	5.05	5.06	4.96	5.02	834871
2024-09-11	4.97	5.03	4.90	5.03	1047548
2024-09-12	5.02	5.20	5.02	5.16	860823
2024-09-13	5.20	5.38	5.20	5.36	1157801
2024-09-16	5.46	5.52	5.37	5.43	1692196
2024-09-17	5.46	5.49	5.37	5.38	1389140
2024-09-18	5.41	5.50	5.30	5.36	3893912
2024-09-19	5.49	5.49	5.32	5.40	2013115
2024-09-20	5.34	5.40	5.17	5.18	5746104
2024-09-23	5.20	5.25	5.18	5.18	1784834
2024-09-24	5.18	5.36	5.16	5.34	2250869
2024-09-25	5.32	5.42	5.32	5.36	2851292
2024-09-26	5.42	5.47	5.38	5.42	1752169
2024-09-27	5.49	5.49	5.31	5.33	1290545
2024-09-30	5.30	5.50	5.29	5.44	2262806
2024-10-01	5.45	5.69	5.36	5.61	3869872
2024-10-02	5.57	5.72	5.56	5.70	3608759
2024-10-03	5.65	5.72	5.61	5.67	5156081
2024-10-04	5.70	5.86	5.70	5.73	2839912
2024-10-07	5.76	5.77	5.60	5.70	1962545
2024-10-08	5.74	5.74	5.64	5.50	2632760
2024-10-09	5.47	5.58	5.45	5.56	1745877
2024-10-10	5.51	5.71	5.50	5.64	2225489
2024-10-11	5.67	5.74	5.65	5.68	1694906
2024-10-14	5.69	6.00	5.67	5.97	2673248
2024-10-15	5.97	6.32	5.97	6.20	4134123
2024-10-16	6.26	6.34	6.21	6.23	1522841
2024-10-17	6.22	6.41	6.22	6.38	2145281
2024-10-18	6.37	6.54	6.32	6.53	2658767
2024-10-21	6.47	6.54	6.36	6.40	1480408
2024-10-22	6.40	6.49	6.26	6.27	2171258
2024-10-23	5.90	5.96	5.41	5.42	5528085
2024-10-24	5.40	5.47	5.24	5.44	5609555
2024-10-25	5.46	5.47	5.18	5.18	2866515
2024-10-28	5.23	5.37	5.19	5.32	1698886
2024-10-29	5.29	5.35	5.22	5.24	1769179
2024-10-30	5.29	5.35	5.26	5.27	1155671
2024-10-31	5.25	5.29	5.07	5.07	2090996
2024-11-01	5.14	5.17	5.05	5.08	2362166
2024-11-04	5.06	5.25	5.04	5.18	2703294
2024-11-05	5.14	5.28	5.14	5.27	1384077
2024-11-06	5.42	5.55	5.30	5.46	2591788
2024-11-07	5.43	5.46	5.31	5.41	1500663
2024-11-08	5.43	5.45	5.36	5.42	1672521
2024-11-11	5.45	5.56	5.36	5.37	1405496
2024-11-12	5.35	5.41	5.19	5.22	1591223
2024-11-13	5.30	5.30	5.20	5.22	1456839
2024-11-14	5.26	5.32	5.20	5.22	1377698
2024-11-15	5.31	5.31	5.12	5.20	1477343
2024-11-18	5.18	5.26	5.13	5.20	1596533
2024-11-19	5.18	5.35	5.13	5.34	1138970
2024-11-20	5.31	5.40	5.23	5.39	1228236
2024-11-21	5.40	5.62	5.37	5.54	1558490
2024-11-22	5.57	5.65	5.51	5.55	1582029
2024-11-25	5.63	5.88	5.62	5.76	4217244
2024-11-26	5.67	5.76	5.58	5.70	2017515
2024-11-27	5.75	5.85	5.70	5.77	2003514
2024-11-29	5.81	5.82	5.60	5.60	1500521
2024-12-02	5.63	5.70	5.50	5.64	2396640
2024-12-03	5.58	5.64	5.42	5.54	1283251
2024-12-04	5.56	5.63	5.54	5.59	1051648
2024-12-05	5.54	5.69	5.53	5.59	2208659
2024-12-06	5.69	5.69	5.54	5.62	1572374
2024-12-09	5.68	5.84	5.66	5.75	1823734
2024-12-10	5.75	5.79	5.57	5.59	1187001
2024-12-11	5.66	5.74	5.56	5.69	1794370
2024-12-12	5.66	5.79	5.62	5.62	1574136
2024-12-13	5.61	5.77	5.47	5.72	1631456
2024-12-16	5.73	5.90	5.68	5.83	2692446
2024-12-17	5.79	5.87	5.75	5.84	1604207
2024-12-18	5.87	5.90	5.40	5.42	2389224
2024-12-19	5.43	5.55	5.33	5.34	1843116
2024-12-20	5.31	5.54	5.24	5.39	9408198
2024-12-23	5.38	5.42	5.29	5.41	1649167
2024-12-24	5.44	5.64	5.37	5.62	777765
2024-12-26	5.57	5.72	5.57	5.61	991526
2024-12-27	5.55	5.64	5.50	5.51	959612
2024-12-30	5.50	5.53	5.39	5.49	1046309
2024-12-31	5.54	5.67	5.54	5.60	1771429
2025-01-02	5.62	5.71	5.54	5.63	1849488
2025-01-03	5.65	5.76	5.63	5.66	2397434
2025-01-06	5.70	5.75	5.56	5.56	2331812
2025-01-07	5.61	5.64	5.31	5.24	3664656
2025-01-08	5.19	5.24	5.08	5.15	2859684
2025-01-10	5.06	5.07	4.91	4.93	2756573
2025-01-13	4.88	5.06	4.87	5.03	2236694
2025-01-14	5.07	5.11	4.97	5.00	2737637
2025-01-15	5.20	5.23	5.08	5.13	658633

Explore More About BDN

Coins representing dividend payouts and trends

BDN Dividend History

Discover Brandywine Realty Trust'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

BDN Stock Split History

Discover Brandywine Realty Trust'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

BDN Historical Prices

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

Web Analytics