CBL Historical Prices

Summary

Key Stock Metrics

21.10

(April 9, 2025)

52-Week Low

38.67

(December 18, 2025)

52-Week High

87.23

(June 15, 2005)

All-Time High

35.65

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-28	19.50	19.63	19.50	19.63	3008700
1993-10-29	19.63	20.00	19.63	19.88	673700
1993-11-01	19.88	19.88	19.75	19.75	642800
1993-11-02	19.63	19.75	19.50	19.50	317000
1993-11-03	19.50	19.75	19.50	19.50	466100
1993-11-04	19.50	19.63	19.50	19.50	744200
1993-11-05	19.50	19.63	19.50	19.50	166500
1993-11-08	19.50	19.63	19.50	19.50	180100
1993-11-09	19.63	19.63	19.50	19.50	221900
1993-11-10	19.50	19.50	19.38	19.38	233700
1993-11-11	19.38	19.38	19.38	19.38	115500
1993-11-12	19.38	19.38	19.00	19.00	242400
1993-11-15	19.13	19.25	19.00	19.25	287800
1993-11-16	19.13	19.13	19.00	19.00	100700
1993-11-17	19.00	19.00	18.75	18.75	185700
1993-11-18	18.88	18.88	18.75	18.75	124700
1993-11-19	18.88	18.88	18.38	18.38	198900
1993-11-22	18.50	18.50	17.88	17.88	177500
1993-11-23	18.00	18.25	18.00	18.13	116800
1993-11-24	18.38	18.63	18.38	18.50	41200
1993-11-26	18.50	18.50	18.50	18.50	3700
1993-11-29	18.50	18.50	18.00	18.13	41100
1993-11-30	18.38	18.38	18.13	18.13	26600
1993-12-01	18.13	18.63	18.13	18.25	81500
1993-12-02	18.25	18.63	18.25	18.38	91700
1993-12-03	18.25	18.38	18.13	18.25	42400
1993-12-06	18.38	18.63	18.38	18.50	142300
1993-12-07	18.63	18.63	18.38	18.50	35600
1993-12-08	18.50	18.50	18.13	18.13	33300
1993-12-09	18.13	18.13	18.00	18.13	30000
1993-12-10	18.13	18.25	18.13	18.13	23600
1993-12-13	18.38	18.75	18.38	18.75	32100
1993-12-14	18.75	18.75	18.25	18.50	33100
1993-12-15	18.63	18.63	18.50	18.63	16300
1993-12-16	18.63	18.63	18.25	18.38	16600
1993-12-17	18.50	18.50	18.25	18.38	25700
1993-12-20	18.38	18.50	18.25	18.38	63600
1993-12-21	18.38	18.50	18.25	18.38	66800
1993-12-22	18.38	18.38	18.00	18.00	39500
1993-12-23	18.13	18.13	17.88	17.88	32100
1993-12-27	18.00	18.00	17.88	17.88	36700
1993-12-28	18.00	18.00	17.88	17.88	36200
1993-12-29	18.00	18.13	17.88	18.00	40300
1993-12-30	17.88	18.13	17.88	18.00	37600
1993-12-31	18.00	18.13	17.75	18.13	56700
1994-01-03	18.13	18.13	18.00	18.00	24800
1994-01-04	18.13	18.25	18.13	18.25	8500
1994-01-05	18.25	18.50	18.13	18.50	66000
1994-01-06	18.50	18.88	18.50	18.88	51400
1994-01-07	18.75	18.88	18.00	18.25	46700
1994-01-10	18.50	18.50	18.00	18.13	63900
1994-01-11	18.13	18.25	17.63	17.75	74600
1994-01-12	17.88	17.88	17.75	17.75	82100
1994-01-13	17.88	17.88	17.75	17.75	39300
1994-01-14	17.88	18.00	17.63	17.63	38000
1994-01-17	17.75	17.88	17.63	17.75	53300
1994-01-18	17.88	18.25	17.88	18.25	16700
1994-01-19	18.25	18.38	18.00	18.38	11900
1994-01-20	18.13	18.25	18.13	18.25	15300
1994-01-21	18.25	18.38	18.13	18.25	14000
1994-01-24	18.13	19.00	18.13	19.00	64400
1994-01-25	19.00	19.00	18.63	18.63	16200
1994-01-26	18.63	18.88	18.63	18.88	50900
1994-01-27	18.75	18.75	18.63	18.63	26600
1994-01-28	18.75	18.75	18.13	18.25	35400
1994-01-31	18.13	19.25	18.13	19.25	111900
1994-02-01	19.00	19.13	19.00	19.00	29000
1994-02-02	19.25	19.38	19.13	19.38	148800
1994-02-03	19.38	19.50	19.38	19.38	92800
1994-02-04	19.50	19.50	19.25	19.38	74000
1994-02-07	19.13	19.25	18.88	19.25	27200
1994-02-08	19.25	19.25	18.88	19.00	19400
1994-02-09	19.00	19.13	18.75	19.00	17500
1994-02-10	19.00	19.25	19.00	19.13	47900
1994-02-11	19.00	19.13	18.88	19.00	14300
1994-02-14	19.13	19.25	18.88	19.13	82800
1994-02-15	19.00	19.13	19.00	19.13	475400
1994-02-16	19.13	19.50	19.13	19.50	141800
1994-02-17	19.50	20.00	19.38	19.88	357600
1994-02-18	19.75	19.88	19.50	19.50	55700
1994-02-22	19.50	20.00	19.50	19.63	90800
1994-02-23	19.63	19.75	19.63	19.75	6400
1994-02-24	19.88	19.88	19.63	19.75	27800
1994-02-25	19.63	19.88	19.63	19.75	17400
1994-02-28	19.75	19.75	19.50	19.75	123000
1994-03-01	19.75	19.75	19.50	19.75	92000
1994-03-02	19.63	19.63	19.38	19.38	5900
1994-03-03	19.25	19.50	19.13	19.50	35400
1994-03-04	19.50	19.63	19.50	19.50	52100
1994-03-07	19.50	19.50	19.25	19.50	10800
1994-03-08	19.50	19.50	19.38	19.38	7600
1994-03-09	19.50	19.50	19.25	19.38	13300
1994-03-10	19.50	19.50	19.38	19.50	5400
1994-03-11	19.50	19.50	19.25	19.25	4300
1994-03-14	19.38	19.38	19.25	19.38	14600
1994-03-15	19.38	19.38	19.25	19.38	7700
1994-03-16	19.50	19.50	19.38	19.38	17000
1994-03-17	19.50	19.63	19.38	19.63	35300
1994-03-18	19.38	19.50	19.38	19.50	10800
1994-03-21	19.50	19.50	19.38	19.38	11900
1994-03-22	19.50	19.50	19.25	19.25	8400
1994-03-23	19.25	19.50	19.25	19.50	47600
1994-03-24	19.38	19.50	19.13	19.38	15500
1994-03-25	19.25	19.38	19.13	19.38	4600
1994-03-28	19.25	19.50	19.13	19.50	91900
1994-03-29	19.50	19.50	19.50	19.50	18300
1994-03-30	19.50	19.63	19.38	19.50	46900
1994-03-31	19.63	19.63	19.38	19.50	45500
1994-04-04	19.25	19.25	19.13	19.13	15100
1994-04-05	19.13	19.38	19.13	19.13	14300
1994-04-06	19.13	19.38	19.00	19.25	61200
1994-04-07	19.13	19.38	19.13	19.25	17600
1994-04-08	19.25	19.25	19.13	19.13	24000
1994-04-11	19.13	19.25	19.00	19.00	9800
1994-04-12	19.13	19.13	18.75	18.75	9300
1994-04-13	18.88	19.00	18.75	19.00	36800
1994-04-14	18.88	19.25	18.63	19.25	24900
1994-04-15	19.00	19.38	19.00	19.25	43000
1994-04-18	19.38	19.38	19.25	19.38	30500
1994-04-19	19.38	19.38	18.88	19.13	19900
1994-04-20	19.13	19.13	18.75	18.75	14100
1994-04-21	18.75	19.00	18.75	18.75	10600
1994-04-22	18.88	18.88	18.50	18.63	4400
1994-04-25	18.63	18.75	18.63	18.75	8800
1994-04-26	18.63	19.13	18.63	19.00	34700
1994-04-28	19.25	19.38	19.00	19.38	14300
1994-04-29	19.38	19.50	19.38	19.38	4200
1994-05-02	19.25	19.50	19.25	19.38	24700
1994-05-03	19.63	19.63	19.50	19.63	11700
1994-05-04	19.38	19.50	19.25	19.25	13100
1994-05-05	19.00	19.25	18.75	19.25	4900
1994-05-06	19.38	19.38	19.13	19.25	29800
1994-05-09	19.13	19.25	19.00	19.25	5100
1994-05-10	19.38	19.75	19.38	19.50	34800
1994-05-11	19.75	19.75	19.25	19.38	12700
1994-05-12	19.25	19.50	19.25	19.25	2900
1994-05-13	19.38	19.38	19.38	19.38	1700
1994-05-16	19.38	19.38	19.00	19.13	11800
1994-05-17	19.00	19.13	19.00	19.00	6600
1994-05-18	19.00	19.38	19.00	19.38	7900
1994-05-19	19.38	19.38	19.00	19.00	14600
1994-05-20	19.00	19.38	19.00	19.00	13300
1994-05-23	19.00	19.38	19.00	19.00	10900
1994-05-24	19.25	19.25	19.13	19.25	3800
1994-05-25	19.00	19.13	18.88	18.88	57000
1994-05-26	18.75	19.00	18.75	19.00	33700
1994-05-27	18.88	19.13	18.88	19.13	7300
1994-05-31	18.88	19.25	18.88	19.25	21900
1994-06-01	19.25	20.00	19.25	20.00	106100
1994-06-02	20.00	20.13	20.00	20.00	158200
1994-06-03	20.00	20.13	19.88	20.00	32500
1994-06-06	19.88	20.50	19.88	20.38	63300
1994-06-07	20.25	20.25	20.13	20.13	19500
1994-06-08	20.00	20.13	19.63	19.75	60000
1994-06-09	19.88	20.25	19.75	20.25	23500
1994-06-10	20.13	20.38	20.00	20.13	30800
1994-06-13	20.00	20.38	20.00	20.13	25000
1994-06-14	20.13	20.50	20.13	20.50	24500
1994-06-15	20.38	20.63	20.25	20.63	29400
1994-06-16	20.63	20.88	20.63	20.88	65900
1994-06-17	21.00	21.00	20.63	20.75	21000
1994-06-20	20.63	20.63	20.00	20.13	106300
1994-06-21	20.00	20.38	20.00	20.25	42500
1994-06-22	20.25	20.63	20.25	20.50	39300
1994-06-23	20.75	20.88	20.63	20.88	70900
1994-06-24	20.75	20.75	20.50	20.63	28100
1994-06-27	20.63	20.63	20.38	20.38	26200
1994-06-28	20.38	20.63	20.38	20.50	62600
1994-06-29	20.63	20.63	20.38	20.38	31600
1994-06-30	20.38	20.75	20.38	20.75	48100
1994-07-01	20.88	20.88	20.75	20.88	19700
1994-07-05	20.88	20.88	20.25	20.25	22000
1994-07-06	20.25	20.88	20.25	20.88	14900
1994-07-07	20.75	20.75	20.25	20.75	220300
1994-07-08	20.75	20.88	20.75	20.88	22300
1994-07-11	20.75	20.75	20.38	20.75	27200
1994-07-12	20.63	20.75	20.38	20.75	63100
1994-07-13	20.88	20.88	20.50	20.75	15800
1994-07-14	20.63	20.75	20.50	20.75	13300
1994-07-15	20.75	20.75	20.25	20.75	20400
1994-07-18	20.75	20.75	20.63	20.75	19100
1994-07-19	20.63	20.75	20.63	20.63	12600
1994-07-20	20.75	20.88	20.63	20.88	26300
1994-07-21	21.00	21.00	20.63	20.88	39400
1994-07-22	20.88	20.88	20.63	20.75	6700
1994-07-25	20.75	20.75	20.63	20.63	7800
1994-07-26	20.75	20.75	20.00	20.25	134100
1994-07-27	20.25	20.25	20.13	20.25	4200
1994-07-28	20.25	20.25	20.00	20.25	13000
1994-07-29	20.25	20.25	20.00	20.13	6700
1994-08-01	20.13	20.25	20.13	20.13	11700
1994-08-02	20.13	20.25	20.13	20.25	44300
1994-08-03	20.38	20.38	20.13	20.38	33100
1994-08-04	20.13	20.38	20.13	20.25	18400
1994-08-05	20.25	20.38	20.00	20.00	9300
1994-08-08	20.00	20.13	20.00	20.13	46500
1994-08-09	20.13	20.13	20.00	20.00	30500
1994-08-10	20.00	20.38	20.00	20.38	13600
1994-08-11	20.25	20.25	20.00	20.13	9200
1994-08-12	20.00	20.00	19.88	20.00	6600
1994-08-15	20.13	20.50	20.13	20.50	18000
1994-08-16	20.50	20.50	20.25	20.38	8400
1994-08-17	20.38	20.38	19.75	20.25	11700
1994-08-18	20.13	20.38	19.50	19.50	12600
1994-08-19	19.50	19.75	19.50	19.75	41800
1994-08-22	19.75	19.88	19.75	19.75	3900
1994-08-23	19.75	20.38	19.75	20.25	12800
1994-08-24	20.13	20.13	19.25	19.50	49900
1994-08-25	19.50	19.88	19.50	19.88	17900
1994-08-26	19.88	19.88	19.63	19.63	10600
1994-08-29	19.63	19.75	19.63	19.63	14900
1994-08-30	19.75	19.88	19.75	19.75	13000
1994-08-31	19.75	20.00	19.50	19.50	9900
1994-09-01	19.50	20.00	19.50	19.88	6900
1994-09-02	19.88	20.00	19.75	19.75	4000
1994-09-06	19.88	19.88	19.75	19.75	7200
1994-09-07	19.75	20.00	19.75	19.88	122400
1994-09-08	20.00	20.00	19.88	20.00	3100
1994-09-09	20.00	20.00	19.75	19.75	22200
1994-09-12	19.75	19.75	19.50	19.63	6600
1994-09-13	19.88	20.00	19.75	19.88	5000
1994-09-14	19.75	20.00	19.75	19.75	5900
1994-09-15	19.88	20.13	19.88	20.13	4700
1994-09-16	20.25	20.25	20.00	20.13	10100
1994-09-19	20.13	20.13	19.88	19.88	16500
1994-09-20	19.88	19.88	19.75	19.75	5400
1994-09-21	19.88	19.88	19.50	19.50	5500
1994-09-22	19.50	19.75	19.13	19.25	5100
1994-09-23	19.25	19.50	19.25	19.38	4000
1994-09-26	19.38	19.50	19.25	19.50	10700
1994-09-27	19.63	20.00	19.63	20.00	15000
1994-09-28	19.88	20.50	19.88	20.38	10500
1994-09-29	20.38	20.38	20.00	20.00	32100
1994-09-30	20.00	20.00	19.38	19.38	45100
1994-10-03	19.38	19.50	19.13	19.50	86900
1994-10-04	19.50	19.50	19.25	19.25	107700
1994-10-05	19.25	19.25	18.88	18.88	6400
1994-10-06	18.88	18.88	18.38	18.50	114300
1994-10-07	18.50	18.63	18.25	18.38	11300
1994-10-10	18.38	18.38	18.13	18.25	20000
1994-10-11	18.25	18.75	18.25	18.63	48500
1994-10-12	18.63	18.75	18.50	18.75	19300
1994-10-13	18.75	18.75	18.63	18.75	6500
1994-10-14	18.63	19.25	18.63	19.13	27400
1994-10-17	19.38	19.50	19.00	19.00	23800
1994-10-18	19.00	19.13	19.00	19.13	19400
1994-10-19	19.13	19.13	19.00	19.00	2400
1994-10-20	19.00	19.00	18.75	18.88	5700
1994-10-21	18.75	18.88	18.75	18.88	3000
1994-10-24	18.63	18.75	18.63	18.75	3400
1994-10-25	18.75	18.88	18.75	18.88	23700
1994-10-26	18.75	18.88	18.63	18.75	42200
1994-10-27	18.75	19.00	18.75	19.00	3200
1994-10-28	19.00	19.00	18.75	18.75	3200
1994-10-31	18.88	18.88	18.63	18.75	29600
1994-11-01	18.63	18.63	18.50	18.63	18900
1994-11-02	18.63	18.75	18.63	18.75	69200
1994-11-03	18.25	18.50	18.25	18.50	3100
1994-11-04	18.63	18.63	18.38	18.50	56700
1994-11-07	18.63	18.75	18.50	18.75	2000
1994-11-08	18.75	18.75	18.63	18.75	17900
1994-11-09	18.75	18.75	18.75	18.75	2601700
1994-11-10	18.75	18.75	18.25	18.25	20300
1994-11-11	18.00	18.00	18.00	18.00	9900
1994-11-14	18.13	18.13	17.88	17.88	8900
1994-11-15	18.00	18.50	18.00	18.50	24100
1994-11-16	18.50	18.50	18.38	18.38	44200
1994-11-17	18.00	18.00	17.88	17.88	91000
1994-11-18	17.88	17.88	17.63	17.63	56400
1994-11-21	17.63	17.63	17.25	17.25	8400
1994-11-22	17.38	17.38	16.88	17.13	36300
1994-11-23	17.13	17.50	17.13	17.25	8400
1994-11-25	17.38	17.50	17.25	17.50	3500
1994-11-28	17.50	17.50	17.38	17.50	4000
1994-11-29	17.50	17.75	17.50	17.63	5300
1994-11-30	17.75	17.75	17.63	17.63	3600
1994-12-01	17.63	17.63	17.38	17.38	3200
1994-12-02	17.38	17.63	17.38	17.63	2400
1994-12-05	17.63	18.13	17.63	18.13	5800
1994-12-06	18.25	18.25	18.00	18.13	5400
1994-12-07	18.25	18.25	18.13	18.25	5100
1994-12-08	18.25	18.25	18.25	18.25	3000
1994-12-09	18.25	18.38	18.25	18.38	3500
1994-12-12	18.25	18.75	18.25	18.63	4400
1994-12-13	18.75	19.00	18.75	19.00	11300
1994-12-14	19.00	19.00	18.75	18.88	18100
1994-12-15	18.88	19.75	18.75	19.75	90900
1994-12-16	19.75	20.25	19.63	20.25	22100
1994-12-19	20.25	20.25	20.00	20.00	25200
1994-12-20	20.00	20.13	19.88	20.13	22300
1994-12-21	20.00	20.00	19.75	20.00	32700
1994-12-22	19.88	20.13	19.75	19.88	21000
1994-12-23	19.88	20.13	19.88	20.00	10800
1994-12-27	20.00	20.00	19.88	20.00	3500
1994-12-28	20.00	20.00	19.88	20.00	7500
1994-12-29	20.00	20.13	19.88	20.13	5800
1994-12-30	20.00	20.63	20.00	20.63	53500
1995-01-03	20.63	20.63	20.25	20.25	5200
1995-01-04	20.25	20.25	20.25	20.25	1000
1995-01-05	20.25	20.25	20.00	20.13	148100
1995-01-06	20.00	20.25	20.00	20.13	10100
1995-01-09	20.13	20.13	19.75	19.75	20500
1995-01-10	19.88	20.25	19.88	20.13	13800
1995-01-11	20.25	20.25	20.13	20.13	18800
1995-01-12	20.13	20.13	19.88	19.88	32400
1995-01-13	19.88	20.13	19.88	20.00	1200
1995-01-16	20.00	20.00	20.00	20.00	3100
1995-01-17	20.00	20.00	20.00	20.00	3100
1995-01-18	20.25	20.25	20.13	20.25	5400
1995-01-19	20.25	20.25	20.13	20.25	21500
1995-01-20	20.13	20.38	20.00	20.25	17400
1995-01-23	20.13	20.25	20.00	20.13	22600
1995-01-24	20.13	20.13	19.88	20.00	20200
1995-01-25	19.75	19.75	19.75	19.75	6100
1995-01-26	19.75	19.75	19.75	19.75	1800
1995-01-27	19.75	19.75	19.75	19.75	5700
1995-01-30	19.88	19.88	19.75	19.88	5600
1995-01-31	19.75	19.88	19.63	19.75	7100
1995-02-01	20.00	20.00	19.88	20.00	3800
1995-02-02	19.88	20.00	19.75	20.00	3500
1995-02-03	19.88	20.00	19.63	19.63	6700
1995-02-06	19.63	19.63	19.00	19.00	155900
1995-02-07	19.13	19.13	18.88	18.88	113700
1995-02-08	19.13	19.63	19.13	19.50	36400
1995-02-09	19.50	19.50	19.38	19.50	4300
1995-02-10	19.50	19.88	19.50	19.88	16500
1995-02-13	20.00	21.13	20.00	21.13	65800
1995-02-14	21.00	21.00	19.88	20.50	29700
1995-02-15	20.25	20.38	20.00	20.13	24300
1995-02-16	20.25	20.25	20.13	20.13	47200
1995-02-17	20.00	20.00	19.88	19.88	7100
1995-02-21	20.00	20.25	20.00	20.25	6900
1995-02-22	20.38	20.38	20.13	20.38	11300
1995-02-23	20.38	20.50	20.25	20.38	12900
1995-02-24	20.38	20.38	20.25	20.25	7900
1995-02-27	20.25	20.25	20.00	20.00	253800
1995-02-28	20.00	20.38	20.00	20.38	9000
1995-03-01	20.25	20.38	20.00	20.25	5700
1995-03-02	20.13	20.13	19.88	19.88	26900
1995-03-03	19.88	20.00	19.75	19.88	11000
1995-03-06	19.75	19.75	19.63	19.63	16100
1995-03-07	19.63	19.63	19.00	19.13	105100
1995-03-08	19.25	19.50	19.25	19.38	6200
1995-03-09	19.38	19.38	19.38	19.38	4800
1995-03-10	19.50	19.63	19.50	19.63	600
1995-03-13	19.75	20.00	19.75	19.88	13600
1995-03-14	20.00	20.25	20.00	20.25	5800
1995-03-15	20.13	20.13	20.00	20.00	13000
1995-03-16	20.13	20.13	20.00	20.13	5000
1995-03-17	20.25	20.25	20.00	20.13	9800
1995-03-20	20.13	20.25	20.00	20.13	5300
1995-03-21	20.25	20.38	20.25	20.38	4600
1995-03-22	20.25	20.38	20.00	20.00	13100
1995-03-23	20.13	20.25	20.13	20.13	6600
1995-03-24	20.13	20.13	19.88	20.13	9400
1995-03-27	20.13	20.13	20.00	20.13	2800
1995-03-28	20.00	20.13	19.88	20.13	14000
1995-03-29	20.00	20.13	20.00	20.13	79800
1995-03-30	20.13	20.13	20.00	20.00	5500
1995-03-31	20.00	20.00	19.88	20.00	7600
1995-04-03	19.88	20.00	19.75	20.00	9000
1995-04-04	20.00	20.00	19.88	19.88	85000
1995-04-05	19.88	20.13	19.88	20.13	17700
1995-04-06	20.13	20.13	20.00	20.13	3500
1995-04-07	20.13	20.13	20.00	20.00	96400
1995-04-10	20.00	20.00	20.00	20.00	400
1995-04-11	20.00	20.00	20.00	20.00	3500
1995-04-12	20.00	20.00	20.00	20.00	16600
1995-04-13	20.13	20.13	20.00	20.13	10200
1995-04-17	20.13	20.25	20.00	20.25	4000
1995-04-18	20.13	20.25	19.88	20.00	64200
1995-04-19	20.13	20.25	19.88	19.88	9800
1995-04-20	19.88	19.88	19.50	19.50	18000
1995-04-21	19.50	19.75	19.50	19.63	14700
1995-04-24	19.75	19.88	19.63	19.63	11400
1995-04-25	19.63	19.75	19.63	19.63	2100
1995-04-26	19.63	19.63	19.50	19.50	18900
1995-04-27	19.63	19.63	19.38	19.38	49200
1995-04-28	19.50	19.50	19.38	19.50	14000
1995-05-01	19.50	19.50	19.38	19.38	4500
1995-05-02	19.38	19.50	19.38	19.50	13300
1995-05-03	19.75	19.75	19.38	19.50	40800
1995-05-04	19.25	19.25	19.13	19.25	145800
1995-05-05	19.50	19.63	19.38	19.63	75300
1995-05-08	19.63	19.63	19.38	19.50	135500
1995-05-09	19.75	19.88	19.50	19.75	218600
1995-05-10	19.75	19.88	19.75	19.75	154000
1995-05-11	19.75	19.88	19.63	19.75	99900
1995-05-12	19.75	19.88	19.75	19.75	7700
1995-05-15	19.75	19.75	19.50	19.50	15400
1995-05-16	19.50	19.63	19.50	19.63	3800
1995-05-17	19.63	19.63	19.50	19.50	8000
1995-05-18	19.50	19.50	19.38	19.38	27800
1995-05-19	19.25	19.25	18.88	19.13	23800
1995-05-22	19.25	19.25	19.13	19.25	21600
1995-05-23	19.25	19.38	19.25	19.38	44700
1995-05-24	19.50	19.50	19.25	19.25	73900
1995-05-25	19.38	19.38	19.13	19.25	6400
1995-05-26	19.38	19.38	19.25	19.38	23500
1995-05-30	19.50	19.50	19.25	19.50	31100
1995-05-31	19.50	19.63	19.38	19.38	26600
1995-06-01	19.50	19.50	19.50	19.50	30400
1995-06-02	19.63	20.00	19.63	19.88	148600
1995-06-05	19.88	20.25	19.88	20.00	70300
1995-06-06	20.00	20.00	19.75	19.88	9000
1995-06-07	19.88	19.88	19.50	19.50	17700
1995-06-08	19.63	19.75	19.63	19.63	29600
1995-06-09	19.63	19.63	19.50	19.63	7900
1995-06-12	19.63	19.63	19.00	19.25	500200
1995-06-13	19.13	19.63	19.13	19.50	18800
1995-06-14	19.50	19.75	19.38	19.75	13600
1995-06-15	19.88	20.00	19.88	19.88	19800
1995-06-16	20.13	20.25	20.00	20.00	29800
1995-06-19	20.13	20.25	20.13	20.25	9500
1995-06-20	20.25	20.25	20.00	20.00	7100
1995-06-21	20.25	20.25	20.13	20.13	23200
1995-06-22	20.13	20.13	20.00	20.13	12700
1995-06-23	20.13	20.13	20.00	20.00	4300
1995-06-26	20.00	20.13	20.00	20.00	34700
1995-06-27	20.00	20.13	20.00	20.13	16800
1995-06-28	20.13	20.13	19.88	20.00	42300
1995-06-29	20.00	20.00	19.88	19.88	25300
1995-06-30	19.88	20.00	19.88	19.88	8600
1995-07-03	20.00	20.00	19.88	19.88	9600
1995-07-05	19.88	20.00	19.88	20.00	14200
1995-07-06	20.00	20.25	20.00	20.25	21400
1995-07-07	20.25	20.63	20.13	20.50	18300
1995-07-10	20.75	20.75	20.38	20.50	6000
1995-07-11	20.50	20.50	20.25	20.25	2800
1995-07-12	20.25	20.38	20.13	20.38	3700
1995-07-13	20.38	20.63	20.38	20.63	18500
1995-07-14	20.63	20.63	20.38	20.63	9800
1995-07-17	20.63	20.75	20.63	20.75	5300
1995-07-18	20.63	20.75	20.50	20.63	3500
1995-07-19	20.63	20.63	20.25	20.38	10100
1995-07-20	20.50	20.63	20.38	20.63	4100
1995-07-21	20.50	20.50	20.25	20.50	6600
1995-07-24	20.38	20.38	20.13	20.25	17100
1995-07-25	20.25	20.50	20.13	20.13	6200
1995-07-26	20.00	20.50	19.88	20.38	33800
1995-07-27	20.38	20.63	20.38	20.38	19100
1995-07-28	20.63	20.75	20.63	20.63	4700
1995-07-31	20.63	20.88	20.50	20.63	11200
1995-08-01	20.50	20.63	20.38	20.50	18500
1995-08-02	20.50	20.75	20.50	20.75	22200
1995-08-03	20.88	20.88	20.75	20.88	10100
1995-08-04	20.88	21.00	20.75	21.00	12900
1995-08-07	20.50	20.63	20.50	20.63	15500
1995-08-08	20.75	20.75	20.38	20.38	14900
1995-08-09	20.38	20.38	20.13	20.38	28500
1995-08-10	20.38	20.63	20.25	20.50	19700
1995-08-11	20.63	20.75	20.50	20.63	5900
1995-08-14	20.63	20.63	20.50	20.63	1500
1995-08-15	20.63	20.63	20.50	20.63	7500
1995-08-16	20.38	20.63	20.38	20.38	22100
1995-08-17	20.63	20.63	20.50	20.50	16400
1995-08-18	20.63	20.63	20.50	20.50	6400
1995-08-21	20.63	20.75	20.50	20.75	16600
1995-08-22	20.63	20.75	20.63	20.63	85900
1995-08-23	20.63	20.88	20.63	20.75	22300
1995-08-24	20.88	20.88	20.50	20.63	647100
1995-08-25	20.88	21.13	20.88	21.13	19800
1995-08-28	21.13	21.75	21.13	21.75	26600
1995-08-29	21.75	21.88	21.63	21.75	42800
1995-08-30	21.75	21.88	21.75	21.88	17700
1995-08-31	21.88	22.00	21.63	22.00	37600
1995-09-01	22.00	22.00	21.75	21.88	15000
1995-09-05	21.88	21.88	21.50	21.75	18600
1995-09-06	21.63	21.75	21.50	21.63	12800
1995-09-07	21.50	21.50	21.25	21.25	8800
1995-09-08	21.25	21.38	21.25	21.25	2200
1995-09-11	21.38	21.63	21.38	21.63	17400
1995-09-12	21.50	21.63	21.50	21.63	9000
1995-09-13	21.50	21.63	21.38	21.50	5100
1995-09-14	21.50	21.50	21.25	21.38	17600
1995-09-15	21.38	21.50	21.13	21.38	32500
1995-09-18	21.25	21.38	21.25	21.25	5400
1995-09-19	21.25	21.25	20.63	20.63	23100
1995-09-20	20.63	20.75	20.63	20.63	727400
1995-09-21	20.75	20.75	20.63	20.63	192200
1995-09-22	20.63	20.75	20.63	20.63	65700
1995-09-25	20.63	20.75	20.63	20.63	38800
1995-09-26	20.63	20.75	20.63	20.63	126200
1995-09-27	20.75	20.75	20.63	20.63	68100
1995-09-28	20.75	20.75	20.63	20.75	21400
1995-09-29	20.75	20.88	20.75	20.75	87600
1995-10-02	20.75	21.13	20.75	21.00	95200
1995-10-03	21.00	21.13	20.88	21.00	101400
1995-10-04	21.13	21.13	21.00	21.13	82600
1995-10-05	21.00	21.38	21.00	21.38	105900
1995-10-06	21.38	21.38	21.25	21.38	22100
1995-10-09	21.50	21.63	21.38	21.38	35200
1995-10-10	21.25	21.50	21.13	21.50	83500
1995-10-11	21.50	21.50	21.38	21.50	34300
1995-10-12	21.50	21.63	21.38	21.63	69300
1995-10-13	21.63	21.63	21.50	21.63	18200
1995-10-16	21.63	21.63	21.50	21.50	9500
1995-10-17	21.50	21.63	21.50	21.50	40000
1995-10-18	21.63	21.63	21.50	21.63	75300
1995-10-19	21.50	21.50	21.00	21.13	82200
1995-10-20	21.13	21.13	21.00	21.00	25000
1995-10-23	21.00	21.13	21.00	21.00	32600
1995-10-24	21.00	21.13	21.00	21.00	38400
1995-10-25	21.00	21.13	20.75	20.88	127600
1995-10-26	21.00	21.00	20.88	20.88	22300
1995-10-27	20.88	20.88	20.75	20.88	92800
1995-10-30	20.88	20.88	20.63	20.75	110000
1995-10-31	20.75	21.25	20.75	21.25	116200
1995-11-01	21.13	21.13	20.88	21.00	224000
1995-11-02	21.00	21.00	20.88	21.00	11600
1995-11-03	21.00	21.13	21.00	21.13	106300
1995-11-06	21.00	21.13	21.00	21.00	189600
1995-11-07	20.50	20.75	20.50	20.75	111300
1995-11-08	20.75	21.13	20.63	21.00	92400
1995-11-09	21.00	21.13	21.00	21.00	8200
1995-11-10	21.00	21.13	21.00	21.00	15700
1995-11-13	21.00	21.13	21.00	21.13	19400
1995-11-14	21.13	21.13	20.63	21.00	10700
1995-11-15	21.00	21.25	20.75	21.13	11600
1995-11-16	21.13	21.25	21.00	21.00	6500
1995-11-17	21.00	21.00	20.75	20.88	10300
1995-11-20	20.75	21.00	20.75	20.75	16000
1995-11-21	20.75	20.75	20.50	20.63	13600
1995-11-22	20.63	20.63	20.38	20.38	109800
1995-11-24	20.38	20.50	20.38	20.50	2300
1995-11-27	20.50	20.50	20.25	20.38	10500
1995-11-28	20.38	20.38	20.25	20.38	128700
1995-11-29	20.25	20.38	20.13	20.13	12000
1995-11-30	20.25	20.63	20.25	20.50	22900
1995-12-01	20.50	20.88	20.50	20.75	3700
1995-12-04	20.75	21.00	20.63	20.88	8400
1995-12-05	20.75	20.88	20.63	20.75	6100
1995-12-06	20.75	21.13	20.75	20.88	48600
1995-12-07	20.88	21.00	20.88	21.00	46700
1995-12-08	21.00	21.00	20.75	21.00	28100
1995-12-11	21.13	21.25	21.00	21.13	13000
1995-12-12	21.00	21.38	21.00	21.38	41000
1995-12-13	21.25	21.63	21.25	21.63	29100
1995-12-14	21.63	21.75	21.50	21.75	28800
1995-12-15	21.88	21.88	21.50	21.63	61600
1995-12-18	21.63	21.75	21.38	21.63	10400
1995-12-19	21.63	21.63	21.38	21.50	6600
1995-12-20	21.63	21.75	21.38	21.63	9800
1995-12-21	21.63	22.00	21.50	22.00	56100
1995-12-22	21.63	22.00	21.63	22.00	14200
1995-12-26	22.25	22.38	21.75	21.75	9000
1995-12-27	21.88	22.00	21.75	21.88	26200
1995-12-28	21.88	21.88	21.63	21.75	15100
1995-12-29	21.63	21.75	21.50	21.75	2800
1996-01-02	21.63	22.00	21.63	22.00	14700
1996-01-03	22.00	22.13	21.63	21.63	7400
1996-01-04	21.63	21.63	21.50	21.50	17100
1996-01-05	21.50	21.63	21.38	21.63	19600
1996-01-08	21.75	21.75	21.38	21.50	5500
1996-01-09	21.50	21.63	21.50	21.63	5000
1996-01-10	21.75	21.75	21.50	21.63	11500
1996-01-11	21.50	21.75	21.38	21.75	4600
1996-01-12	21.75	21.75	21.25	21.75	7600
1996-01-15	21.63	21.63	21.38	21.38	4800
1996-01-16	21.50	21.50	21.38	21.50	17600
1996-01-17	21.50	21.50	21.25	21.38	30800
1996-01-18	21.38	21.50	21.38	21.50	2600
1996-01-19	21.50	21.50	21.50	21.50	2600
1996-01-22	21.50	21.50	21.00	21.13	17000
1996-01-23	21.00	21.13	21.00	21.00	7400
1996-01-24	21.00	21.00	20.75	20.75	1700
1996-01-25	20.88	21.00	20.75	20.75	23900
1996-01-26	20.75	20.88	20.75	20.75	10700
1996-01-29	20.75	20.88	20.75	20.75	28200
1996-01-30	20.88	20.88	20.63	20.88	66600
1996-01-31	21.00	21.00	20.50	20.50	53900
1996-02-01	20.50	20.50	20.25	20.50	80800
1996-02-02	20.50	20.50	20.38	20.50	30000
1996-02-05	20.38	20.63	20.38	20.63	22100
1996-02-06	20.63	20.63	20.38	20.50	22500
1996-02-07	20.50	20.75	20.50	20.63	16300
1996-02-08	20.63	20.88	20.50	20.63	5900
1996-02-09	20.63	20.88	20.63	20.75	4500
1996-02-12	20.75	20.88	20.63	20.63	36400
1996-02-13	20.75	20.88	20.63	20.88	23000
1996-02-14	20.88	21.00	20.88	20.88	18200
1996-02-15	20.88	21.00	20.75	20.75	19000
1996-02-16	20.75	20.88	20.75	20.75	43000
1996-02-20	20.50	20.50	20.25	20.38	32300
1996-02-21	20.50	20.50	20.38	20.38	43400
1996-02-22	20.38	20.50	20.38	20.50	17500
1996-02-23	20.63	20.63	20.25	20.50	13700
1996-02-26	20.50	20.50	20.13	20.50	6700
1996-02-27	20.50	20.50	20.38	20.38	35600
1996-02-28	20.50	20.50	20.38	20.38	43500
1996-02-29	20.50	20.63	20.38	20.63	68400
1996-03-01	20.63	20.63	20.50	20.63	46100
1996-03-04	20.50	20.75	20.50	20.75	9100
1996-03-05	20.63	20.88	20.63	20.88	7700
1996-03-06	20.88	21.13	20.88	21.13	61200
1996-03-07	21.00	21.13	20.88	21.13	60800
1996-03-08	21.00	21.00	20.75	20.75	23700
1996-03-11	20.75	20.88	20.63	20.75	52700
1996-03-12	20.88	21.00	20.75	21.00	31800
1996-03-13	21.00	21.13	20.88	20.88	45900
1996-03-14	20.88	21.13	20.75	20.88	31200
1996-03-15	20.88	20.88	20.38	20.38	54800
1996-03-18	20.38	20.75	20.38	20.75	33300
1996-03-19	20.63	20.88	20.63	20.88	31400
1996-03-20	20.88	20.88	20.50	20.63	9400
1996-03-21	20.75	20.88	20.75	20.75	19200
1996-03-22	20.75	20.75	20.75	20.75	3100
1996-03-25	21.00	21.13	20.75	21.13	20500
1996-03-26	21.00	21.25	21.00	21.25	65600
1996-03-27	21.13	21.63	21.00	21.63	60300
1996-03-28	21.50	21.50	21.13	21.13	49300
1996-03-29	21.13	21.25	21.00	21.00	28500
1996-04-01	21.25	21.25	20.88	21.00	36500
1996-04-02	20.88	21.00	20.88	20.88	5700
1996-04-03	20.88	20.88	20.75	20.75	3800
1996-04-04	20.75	21.00	20.75	20.88	2700
1996-04-08	20.63	20.75	20.50	20.75	4900
1996-04-09	20.75	20.75	20.25	20.38	182900
1996-04-10	20.50	20.50	20.13	20.13	19100
1996-04-11	20.13	20.13	19.63	19.75	172100
1996-04-12	19.63	19.75	19.50	19.75	32600
1996-04-15	19.88	20.25	19.88	20.25	8000
1996-04-16	20.38	20.38	20.25	20.38	13200
1996-04-17	20.38	20.50	20.38	20.50	6700
1996-04-18	20.38	20.50	20.25	20.50	28900
1996-04-19	20.75	20.75	20.50	20.50	20300
1996-04-22	20.63	20.63	20.13	20.13	14600
1996-04-23	20.13	20.25	20.13	20.13	14900
1996-04-24	20.25	20.25	20.13	20.13	5800
1996-04-25	20.13	20.25	20.13	20.25	12300
1996-04-26	20.25	20.38	20.25	20.38	31500
1996-04-29	20.38	20.38	20.25	20.25	16200
1996-04-30	20.38	20.63	20.38	20.63	7000
1996-05-01	20.50	20.75	20.50	20.50	46000
1996-05-02	20.50	20.63	20.50	20.50	56800
1996-05-03	20.50	20.63	20.50	20.63	270600
1996-05-06	20.13	20.50	20.13	20.38	33700
1996-05-07	20.25	20.25	20.13	20.25	10000
1996-05-08	20.13	20.25	20.13	20.25	592700
1996-05-09	20.25	20.25	20.13	20.13	6000
1996-05-10	20.25	20.38	20.00	20.25	151400
1996-05-13	20.25	20.75	20.25	20.75	31100
1996-05-14	20.63	20.75	20.50	20.63	151100
1996-05-15	20.63	20.88	20.63	20.88	25600
1996-05-16	20.75	21.00	20.75	21.00	43800
1996-05-17	21.13	21.13	21.00	21.00	4100
1996-05-20	21.13	21.25	21.00	21.13	21800
1996-05-21	21.13	21.13	21.00	21.00	13000
1996-05-22	21.25	21.25	21.13	21.25	8900
1996-05-23	21.13	21.25	21.13	21.13	4900
1996-05-24	21.25	21.25	21.13	21.25	10600
1996-05-28	21.13	21.13	21.13	21.13	5200
1996-05-29	21.13	21.25	21.13	21.25	15000
1996-05-30	21.13	21.50	21.13	21.25	13600
1996-05-31	21.25	21.50	21.25	21.38	12800
1996-06-03	21.38	21.38	21.25	21.38	6600
1996-06-04	21.25	21.50	21.25	21.50	13600
1996-06-05	21.38	21.75	21.38	21.75	7800
1996-06-06	21.88	22.00	21.75	21.88	77300
1996-06-07	21.75	21.88	21.63	21.88	91300
1996-06-10	21.88	22.38	21.88	22.38	16300
1996-06-11	22.25	22.38	22.25	22.38	19100
1996-06-12	22.25	22.38	22.25	22.25	900
1996-06-13	22.25	22.38	22.13	22.38	7700
1996-06-14	22.25	22.50	22.25	22.38	12600
1996-06-17	22.50	22.63	22.25	22.25	10200
1996-06-18	22.38	22.63	22.13	22.38	22400
1996-06-19	22.25	22.25	22.00	22.00	14100
1996-06-20	22.00	22.63	22.00	22.38	50300
1996-06-21	22.38	22.75	22.13	22.63	34100
1996-06-24	22.63	22.88	22.63	22.88	46600
1996-06-25	22.88	23.00	22.75	22.88	47600
1996-06-26	23.13	23.25	22.50	22.63	70400
1996-06-27	22.50	22.50	22.13	22.25	42500
1996-06-28	22.25	22.50	22.25	22.38	261400
1996-07-01	22.50	22.50	22.13	22.25	3800
1996-07-02	22.38	22.50	22.25	22.38	44400
1996-07-03	22.38	22.38	22.00	22.25	29400
1996-07-05	22.25	22.25	21.75	21.88	5200
1996-07-08	21.88	22.13	21.88	22.13	7300
1996-07-09	22.25	22.50	22.13	22.50	7900
1996-07-10	22.63	22.88	22.63	22.88	40500
1996-07-11	22.88	22.88	22.63	22.88	12700
1996-07-12	22.88	23.00	22.88	23.00	19400
1996-07-15	23.00	23.00	22.38	22.38	29400
1996-07-16	22.25	22.25	21.38	21.75	58900
1996-07-17	21.75	22.00	21.50	22.00	43200
1996-07-18	21.88	22.50	21.88	22.50	14000
1996-07-19	22.50	22.50	22.25	22.50	35100
1996-07-22	22.50	22.50	22.25	22.25	9300
1996-07-23	22.13	22.13	21.88	21.88	19100
1996-07-24	21.63	21.63	21.38	21.50	30700
1996-07-25	21.38	21.50	21.38	21.50	2800
1996-07-26	21.50	21.63	21.38	21.50	23900
1996-07-29	21.38	21.75	21.38	21.63	40300
1996-07-30	21.75	21.75	21.75	21.75	142200
1996-07-31	21.75	21.75	21.63	21.63	18300
1996-08-01	21.75	21.75	21.63	21.75	13200
1996-08-02	21.75	22.38	21.75	22.38	36400
1996-08-05	22.25	22.63	22.25	22.63	683900
1996-08-06	22.25	22.25	22.00	22.00	29800
1996-08-07	22.00	22.00	21.75	22.00	85400
1996-08-08	22.00	22.00	21.63	21.88	787500
1996-08-09	22.00	22.00	21.75	22.00	8800
1996-08-12	22.13	22.25	22.00	22.25	8600
1996-08-13	22.13	22.13	22.00	22.13	7600
1996-08-14	22.13	22.25	22.00	22.25	5000
1996-08-15	22.25	22.25	21.88	21.88	12000
1996-08-16	21.88	22.25	21.88	22.25	37900
1996-08-19	22.50	22.88	22.50	22.88	7800
1996-08-20	22.88	23.25	22.88	23.25	22500
1996-08-21	23.38	23.38	23.00	23.13	110000
1996-08-22	23.13	23.38	23.13	23.38	19600
1996-08-23	23.38	23.38	23.25	23.38	5800
1996-08-26	23.38	23.38	23.13	23.25	5800
1996-08-27	23.25	23.38	23.25	23.38	10100
1996-08-28	23.38	23.38	23.25	23.38	18200
1996-08-29	23.38	23.38	23.13	23.25	38600
1996-08-30	23.25	23.25	23.00	23.00	21000
1996-09-03	23.00	23.38	23.00	23.38	10000
1996-09-04	23.38	23.50	23.25	23.50	37300
1996-09-05	23.50	23.50	23.25	23.38	4300
1996-09-06	23.38	23.38	23.25	23.38	4700
1996-09-09	23.38	23.38	23.13	23.25	8100
1996-09-10	23.25	23.38	23.13	23.25	48100
1996-09-11	23.00	23.00	22.88	23.00	45300
1996-09-12	23.00	23.00	22.63	22.75	23600
1996-09-13	22.75	23.00	22.75	23.00	71600
1996-09-16	23.00	23.25	22.88	23.13	39300
1996-09-17	23.13	23.13	23.00	23.00	5800
1996-09-18	23.13	23.13	22.88	23.00	5500
1996-09-19	23.00	23.00	22.75	22.75	31800
1996-09-20	22.75	22.88	22.75	22.88	17000
1996-09-23	22.88	22.88	22.75	22.88	8800
1996-09-24	22.88	23.00	22.88	23.00	7200
1996-09-25	22.88	23.00	22.88	23.00	14100
1996-09-26	23.00	23.00	22.88	23.00	26000
1996-09-27	23.00	23.00	22.75	22.88	8400
1996-09-30	22.88	23.13	22.88	23.00	20300
1996-10-01	23.00	23.00	22.88	23.00	19900
1996-10-02	23.00	23.00	22.88	23.00	57400
1996-10-03	23.00	23.13	22.88	23.13	14500
1996-10-04	23.13	23.50	23.00	23.50	6500
1996-10-07	23.50	23.75	23.50	23.75	34900
1996-10-08	23.63	23.63	23.50	23.63	37100
1996-10-09	23.75	23.75	23.50	23.63	73200
1996-10-10	23.63	23.63	23.50	23.50	41400
1996-10-11	23.50	23.63	23.38	23.50	7600
1996-10-14	23.50	23.50	23.38	23.50	9900
1996-10-15	23.50	23.50	23.13	23.50	18900
1996-10-16	23.50	23.50	23.38	23.50	7800
1996-10-17	23.50	23.63	23.50	23.50	2500
1996-10-18	23.50	23.63	23.50	23.50	10200
1996-10-21	23.50	23.50	23.13	23.25	78800
1996-10-22	23.25	23.25	23.00	23.13	10500
1996-10-23	23.13	23.13	22.63	22.75	11600
1996-10-24	22.88	23.00	22.75	23.00	8100
1996-10-25	23.00	23.13	23.00	23.13	1020300
1996-10-28	23.00	23.00	22.75	22.75	10200
1996-10-29	22.75	23.00	22.75	23.00	4700
1996-10-30	23.13	23.25	23.13	23.13	6047400
1996-10-31	23.25	23.63	23.25	23.63	29400
1996-11-01	23.63	23.75	23.50	23.63	15000
1996-11-04	23.63	23.63	23.25	23.25	32300
1996-11-05	23.38	23.75	23.25	23.63	31500
1996-11-06	23.75	23.75	23.63	23.75	79400
1996-11-07	23.75	23.88	23.50	23.88	9700
1996-11-08	23.88	24.50	23.88	24.38	52900
1996-11-11	24.25	24.38	24.00	24.00	12100
1996-11-12	24.25	24.38	24.00	24.25	14100
1996-11-13	24.25	24.50	24.25	24.50	14600
1996-11-14	24.63	24.75	24.50	24.75	2700
1996-11-15	24.75	25.00	24.63	24.88	10600
1996-11-18	25.00	25.00	24.75	25.00	18100
1996-11-19	24.88	25.00	24.88	25.00	17900
1996-11-20	25.00	25.00	24.75	24.88	11300
1996-11-21	24.75	24.75	24.50	24.63	20900
1996-11-22	24.63	24.63	24.25	24.25	8800
1996-11-25	24.25	24.25	24.00	24.25	17900
1996-11-26	24.38	24.38	24.00	24.25	12900
1996-11-27	24.25	24.25	24.00	24.25	8200
1996-11-29	24.25	24.63	24.25	24.50	4300
1996-12-02	24.50	24.75	24.25	24.50	16400
1996-12-03	24.63	24.88	24.63	24.75	46100
1996-12-04	24.63	24.75	24.25	24.50	19900
1996-12-05	24.50	24.63	24.38	24.50	32500
1996-12-06	24.25	24.63	24.25	24.38	44200
1996-12-09	24.38	24.75	24.38	24.75	6000
1996-12-10	24.63	25.25	24.63	25.25	75700
1996-12-11	25.13	25.50	25.00	25.50	52600
1996-12-12	25.50	25.50	25.38	25.50	82100
1996-12-13	25.50	25.50	25.25	25.38	50100
1996-12-16	25.38	25.38	25.13	25.13	8300
1996-12-17	25.25	25.25	24.88	24.88	18500
1996-12-18	25.13	25.13	24.75	24.88	48100
1996-12-19	25.13	25.38	25.13	25.38	83200
1996-12-20	25.38	25.38	25.25	25.38	38500
1996-12-23	25.13	25.38	25.13	25.25	10700
1996-12-24	25.38	25.38	25.13	25.25	15300
1996-12-26	25.38	25.38	25.13	25.25	605000
1996-12-27	25.13	25.25	25.00	25.25	14600
1996-12-30	25.25	25.50	25.13	25.25	38900
1996-12-31	25.38	25.88	25.38	25.88	39200
1997-01-02	26.00	26.00	25.25	25.38	28200
1997-01-03	25.25	25.50	25.25	25.38	31800
1997-01-06	25.25	25.50	25.13	25.50	38100
1997-01-07	25.50	25.63	25.25	25.38	23800
1997-01-08	25.50	25.50	25.25	25.38	17900
1997-01-09	25.38	25.63	25.38	25.50	69200
1997-01-10	25.50	25.50	25.25	25.38	7600
1997-01-13	25.50	25.63	25.50	25.63	4700
1997-01-14	25.63	25.88	25.63	25.88	31600
1997-01-15	26.00	26.13	26.00	26.13	18100
1997-01-16	25.63	25.75	25.63	25.63	865300
1997-01-17	25.63	25.75	25.63	25.75	116400
1997-01-20	25.75	25.75	25.50	25.50	51100
1997-01-21	25.63	25.63	25.38	25.50	17000
1997-01-22	25.63	25.63	25.50	25.50	56400
1997-01-23	25.63	25.63	25.50	25.63	18800
1997-01-24	25.63	25.63	25.38	25.50	45600
1997-01-27	25.38	25.50	25.38	25.50	32300
1997-01-28	25.50	25.50	25.38	25.50	26400
1997-01-29	25.50	25.50	25.38	25.50	13700
1997-01-30	25.50	25.63	25.38	25.63	48900
1997-01-31	25.63	25.63	25.50	25.63	44000
1997-02-03	25.63	25.63	25.38	25.63	20900
1997-02-04	25.63	25.63	25.50	25.63	28400
1997-02-05	25.63	25.75	25.38	25.50	78200
1997-02-06	25.50	25.50	25.38	25.50	23000
1997-02-07	25.50	25.50	25.13	25.25	38300
1997-02-10	25.25	25.38	25.00	25.38	28200
1997-02-11	25.38	25.38	24.75	25.13	31700
1997-02-12	25.25	25.50	25.13	25.38	73000
1997-02-13	25.50	25.50	25.38	25.50	41100
1997-02-14	25.50	25.50	25.25	25.38	35600
1997-02-18	25.38	25.38	25.25	25.38	48500
1997-02-19	25.38	25.50	25.38	25.50	29100
1997-02-20	25.50	25.50	25.25	25.50	67600
1997-02-21	25.50	25.50	25.25	25.50	83200
1997-02-24	25.50	25.50	25.38	25.50	47300
1997-02-25	25.50	25.50	25.38	25.50	63800
1997-02-26	25.50	25.50	24.88	25.13	55500
1997-02-27	25.25	25.50	25.00	25.13	37700
1997-02-28	25.13	25.13	24.75	24.88	26400
1997-03-03	25.00	25.13	24.88	25.13	35400
1997-03-04	24.88	25.25	24.75	25.13	30100
1997-03-05	25.25	25.38	25.13	25.25	47800
1997-03-06	25.25	25.25	24.88	25.00	37300
1997-03-07	25.13	25.38	25.13	25.38	17300
1997-03-10	25.50	25.50	25.25	25.38	46900
1997-03-11	25.38	25.38	25.13	25.13	40400
1997-03-12	25.25	25.25	25.00	25.13	54100
1997-03-13	25.13	25.13	25.00	25.13	57000
1997-03-14	25.00	25.25	25.00	25.25	66000
1997-03-17	25.25	25.25	25.00	25.00	46400
1997-03-18	25.00	25.13	25.00	25.13	16600
1997-03-19	25.25	25.25	24.88	25.00	74600
1997-03-20	25.00	25.00	24.63	24.88	42700
1997-03-21	24.88	25.13	24.88	25.00	65700
1997-03-24	25.00	25.00	24.63	24.88	30900
1997-03-25	24.88	24.88	24.63	24.75	291200
1997-03-26	24.50	24.63	24.50	24.63	17600
1997-03-27	24.63	24.88	24.63	24.75	14500
1997-03-31	24.88	24.88	24.38	24.50	52200
1997-04-01	24.38	24.50	24.25	24.50	51700
1997-04-02	24.50	24.63	24.38	24.50	54800
1997-04-03	24.63	24.63	24.13	24.13	54400
1997-04-04	24.13	24.13	23.25	23.75	57900
1997-04-07	23.63	24.25	23.63	24.25	50600
1997-04-08	24.38	24.38	24.25	24.25	51800
1997-04-09	24.13	24.25	24.13	24.25	29900
1997-04-10	24.38	24.38	24.00	24.25	50300
1997-04-11	24.25	24.25	24.00	24.25	25000
1997-04-14	24.25	24.25	24.13	24.25	12600
1997-04-15	24.38	24.50	24.00	24.00	34100
1997-04-16	24.00	24.00	23.50	23.63	41400
1997-04-17	23.63	23.75	23.50	23.75	64200
1997-04-18	23.88	24.00	23.75	24.00	17800
1997-04-21	24.00	24.00	23.88	24.00	15500
1997-04-22	24.00	24.00	23.75	24.00	24400
1997-04-23	23.88	23.88	23.75	23.88	29100
1997-04-24	24.00	24.00	23.50	23.88	21300
1997-04-25	23.88	23.88	23.75	23.88	9200
1997-04-28	23.88	23.88	23.75	23.88	5300
1997-04-29	24.00	24.00	23.75	23.88	16300
1997-04-30	23.88	23.88	23.63	23.63	82700
1997-05-01	23.63	23.63	22.88	23.13	168800
1997-05-02	23.25	23.38	23.13	23.13	101200
1997-05-05	23.13	23.50	23.13	23.50	75700
1997-05-06	23.38	23.63	23.38	23.63	36700
1997-05-07	23.63	23.75	23.50	23.75	46200
1997-05-08	23.75	23.75	23.50	23.63	36700
1997-05-09	23.63	23.88	23.50	23.88	94500
1997-05-12	23.88	24.00	23.88	24.00	29500
1997-05-13	23.88	24.00	23.88	24.00	9100
1997-05-14	24.00	24.13	23.50	24.00	263000
1997-05-15	24.00	24.00	23.75	23.88	25000
1997-05-16	23.88	24.00	23.75	23.88	27700
1997-05-19	23.75	23.88	23.50	23.50	6200
1997-05-20	23.50	24.00	23.25	23.88	19400
1997-05-21	24.00	24.00	23.50	23.63	39600
1997-05-22	23.63	23.63	23.38	23.50	13000
1997-05-23	23.63	23.88	23.63	23.75	22700
1997-05-27	23.63	23.63	23.50	23.63	1700
1997-05-28	23.75	23.88	23.38	23.63	5900
1997-05-29	23.75	23.75	23.63	23.75	33200
1997-05-30	23.75	23.75	23.50	23.75	11500
1997-06-02	23.75	23.75	23.63	23.75	10600
1997-06-03	23.63	23.75	23.63	23.75	16300
1997-06-04	23.75	23.88	23.63	23.88	13100
1997-06-05	23.88	23.88	23.63	23.75	14000
1997-06-06	23.88	23.88	23.63	23.75	30300
1997-06-09	23.88	24.50	23.88	24.50	47500
1997-06-10	24.38	25.00	24.38	25.00	20600
1997-06-11	25.00	25.00	24.75	24.88	15500
1997-06-12	24.88	25.38	24.75	25.38	22900
1997-06-13	25.38	25.38	25.25	25.38	70700
1997-06-16	25.38	25.38	25.25	25.38	11800
1997-06-17	25.25	25.38	25.25	25.38	22300
1997-06-18	25.38	25.38	25.25	25.38	7700
1997-06-19	25.38	25.38	25.25	25.38	26100
1997-06-20	25.13	25.25	24.88	25.00	61000
1997-06-23	25.00	25.00	24.75	24.88	5000
1997-06-24	24.94	24.94	24.13	24.44	84400
1997-06-25	24.56	24.75	24.38	24.75	39100
1997-06-26	24.25	24.38	24.25	24.31	14600
1997-06-27	24.50	24.50	24.19	24.44	71900
1997-06-30	24.38	24.75	24.00	24.00	56600
1997-07-01	24.06	24.25	24.00	24.25	54900
1997-07-02	24.44	24.63	24.31	24.63	10300
1997-07-03	24.50	24.63	24.50	24.63	7700
1997-07-07	24.50	24.88	24.50	24.88	14600
1997-07-08	24.81	25.00	24.81	25.00	13100
1997-07-09	25.06	25.44	24.81	25.25	70000
1997-07-10	25.31	25.44	25.25	25.25	10200
1997-07-11	25.44	25.50	25.38	25.38	6000
1997-07-14	25.38	25.44	25.25	25.38	41200
1997-07-15	25.25	25.56	25.25	25.56	78500
1997-07-16	25.56	25.56	25.44	25.56	35100
1997-07-17	25.63	25.63	25.25	25.31	49000
1997-07-18	25.25	25.44	25.25	25.44	14800
1997-07-21	25.56	25.56	25.50	25.50	2600
1997-07-22	25.31	25.56	25.31	25.38	18900
1997-07-23	25.56	25.63	25.44	25.63	20000
1997-07-24	25.81	26.00	25.75	26.00	50300
1997-07-25	26.06	26.31	26.00	26.06	55900
1997-07-28	26.00	26.06	25.88	25.88	7800
1997-07-29	25.88	25.94	25.56	25.56	14300
1997-07-30	25.81	25.81	25.44	25.50	65000
1997-07-31	25.50	25.50	25.38	25.50	54600
1997-08-01	25.63	25.88	25.56	25.88	86300
1997-08-04	25.88	25.88	25.69	25.81	63200
1997-08-05	25.69	25.81	25.63	25.63	17200
1997-08-06	25.50	25.63	25.50	25.63	11700
1997-08-07	25.56	25.63	25.44	25.50	23400
1997-08-08	25.44	25.50	25.44	25.50	15300
1997-08-11	25.63	25.63	25.44	25.44	2500
1997-08-12	25.50	25.50	25.00	25.00	7200
1997-08-13	25.06	25.06	24.13	24.25	63800
1997-08-14	24.19	24.75	24.19	24.63	93300
1997-08-15	24.50	24.56	24.38	24.38	12200
1997-08-18	24.50	24.50	24.25	24.50	4700
1997-08-19	24.50	24.50	24.00	24.25	9700
1997-08-20	24.38	24.50	24.38	24.50	14300
1997-08-21	24.25	24.38	24.25	24.38	39500
1997-08-22	24.44	24.50	24.25	24.38	32900
1997-08-25	24.31	24.38	24.13	24.19	22100
1997-08-26	23.81	23.94	23.81	23.81	26300
1997-08-27	23.88	23.88	23.75	23.81	12600
1997-08-28	23.88	24.00	23.88	24.00	88800
1997-08-29	24.00	24.19	24.00	24.19	16900
1997-09-02	24.31	24.50	24.19	24.19	86200
1997-09-03	24.44	24.50	24.13	24.19	23900
1997-09-04	24.19	24.19	23.94	24.06	18100
1997-09-05	23.94	23.94	23.69	23.69	15800
1997-09-08	23.69	23.81	23.50	23.56	28300
1997-09-09	23.56	24.06	23.25	24.06	45400
1997-09-10	24.06	24.13	23.88	24.13	30600
1997-09-11	24.13	24.50	24.13	24.50	17200
1997-09-12	24.63	25.63	24.63	25.63	16700
1997-09-15	25.75	25.88	25.56	25.63	74600
1997-09-16	25.88	25.94	24.88	25.25	18400
1997-09-17	25.25	25.44	25.19	25.44	25800
1997-09-18	25.56	27.63	25.56	27.63	41000
1997-09-19	27.38	27.38	26.63	26.69	62200
1997-09-22	26.69	26.69	26.06	26.13	44600
1997-09-23	26.13	26.13	25.94	26.00	92100
1997-09-24	26.00	26.00	25.81	26.00	13300
1997-09-25	26.00	26.00	25.75	26.00	21300
1997-09-26	25.75	25.88	25.63	25.81	21800
1997-09-29	25.81	25.88	25.75	25.81	2600
1997-09-30	25.88	26.00	25.88	25.94	60000
1997-10-01	26.06	26.13	25.63	26.06	18800
1997-10-02	26.13	26.31	26.00	26.00	33500
1997-10-03	26.00	26.25	25.69	26.25	52600
1997-10-06	26.19	26.44	26.19	26.31	28600
1997-10-07	26.19	26.19	26.00	26.06	29600
1997-10-08	26.00	26.00	25.38	25.94	25200
1997-10-09	26.00	26.00	25.75	25.94	112100
1997-10-10	26.00	26.00	25.88	25.94	21200
1997-10-13	25.94	26.00	25.69	25.88	15000
1997-10-14	25.94	25.94	25.69	25.75	26100
1997-10-15	25.81	25.88	25.69	25.75	53500
1997-10-16	25.81	25.88	25.38	25.50	34100
1997-10-17	25.13	25.50	24.81	24.94	27800
1997-10-20	24.81	25.00	24.81	25.00	13500
1997-10-21	25.00	25.00	24.88	25.00	7800
1997-10-22	25.06	25.06	24.63	24.69	30000
1997-10-23	24.69	24.69	24.63	24.63	3200
1997-10-24	24.69	24.69	24.44	24.50	11600
1997-10-27	24.50	24.50	24.13	24.25	34200
1997-10-28	23.75	24.25	23.56	24.00	194800
1997-10-29	24.00	24.63	24.00	24.31	91100
1997-10-30	24.25	24.56	24.25	24.25	6900
1997-10-31	24.31	24.31	23.88	24.13	29100
1997-11-03	24.25	24.31	24.13	24.31	23200
1997-11-04	24.25	24.25	23.75	24.00	32700
1997-11-05	24.00	24.00	23.25	23.50	80400
1997-11-06	23.50	23.50	22.94	23.38	168700
1997-11-07	23.38	24.31	23.38	24.31	27400
1997-11-10	24.19	24.50	24.06	24.25	43900
1997-11-11	24.25	24.25	24.13	24.13	5000
1997-11-12	24.19	24.19	22.50	22.63	791800
1997-11-13	23.00	23.56	23.00	23.25	139600
1997-11-14	23.31	23.38	23.00	23.31	120300
1997-11-17	23.44	23.44	23.25	23.25	80500
1997-11-18	23.25	23.50	23.19	23.25	73900
1997-11-19	23.38	23.38	23.19	23.31	219900
1997-11-20	23.31	23.38	23.19	23.31	18100
1997-11-21	23.44	23.44	23.31	23.38	29800
1997-11-24	23.38	23.38	23.25	23.25	130600
1997-11-25	23.25	23.31	23.00	23.19	149600
1997-11-26	23.38	23.94	23.38	23.75	26800
1997-11-28	23.94	24.13	23.94	24.06	5900
1997-12-01	24.13	24.88	24.13	24.88	75800
1997-12-02	24.75	25.06	24.75	24.88	120000
1997-12-03	24.94	25.00	24.75	24.75	71400
1997-12-04	25.00	25.19	25.00	25.19	73100
1997-12-05	25.19	25.25	24.94	25.00	13800
1997-12-08	25.13	25.19	24.81	25.00	89500
1997-12-09	25.00	25.00	24.88	25.00	19500
1997-12-10	25.00	25.25	24.94	25.00	56100
1997-12-11	25.00	25.00	24.63	25.00	26800
1997-12-12	25.13	25.25	24.94	25.00	32600
1997-12-15	24.75	24.94	24.69	24.94	21000
1997-12-16	24.75	25.00	24.75	24.88	13400
1997-12-17	24.81	24.81	24.56	24.63	120900
1997-12-18	24.63	24.63	24.38	24.56	141700
1997-12-19	24.38	24.50	24.25	24.25	108400
1997-12-22	24.38	24.50	24.00	24.00	384800
1997-12-23	24.00	24.13	24.00	24.13	47600
1997-12-24	24.06	24.19	24.06	24.19	8800
1997-12-26	24.00	24.19	24.00	24.19	24900
1997-12-29	24.50	25.00	24.50	24.50	60100
1997-12-30	24.50	24.50	24.31	24.38	40100
1997-12-31	24.44	25.13	24.38	24.69	83500
1998-01-02	24.88	24.94	24.81	24.94	14500
1998-01-05	24.94	25.00	24.81	24.94	23200
1998-01-06	24.94	25.00	24.81	25.00	39700
1998-01-07	25.00	25.31	24.94	25.19	58700
1998-01-08	25.19	25.25	24.94	25.25	248900
1998-01-09	25.25	25.44	24.94	25.00	64100
1998-01-12	25.00	25.00	24.88	25.00	11900
1998-01-13	25.00	25.06	24.88	25.06	19500
1998-01-14	25.19	25.25	24.88	25.25	22000
1998-01-15	24.88	24.94	24.19	24.50	345700
1998-01-16	24.69	24.69	24.44	24.50	101800
1998-01-20	24.63	24.63	24.38	24.50	121300
1998-01-21	24.50	24.69	24.38	24.56	71200
1998-01-22	24.44	25.00	24.44	24.88	38000
1998-01-23	25.00	25.25	25.00	25.19	61800
1998-01-26	25.06	25.38	24.81	25.00	43000
1998-01-27	24.88	25.06	24.38	24.50	28800
1998-01-28	24.63	25.25	24.63	24.88	29000
1998-01-29	24.94	24.94	24.63	24.63	39800
1998-01-30	24.81	24.94	24.69	24.69	29200
1998-02-02	24.75	25.00	24.56	25.00	40100
1998-02-03	25.06	25.19	24.88	25.00	36100
1998-02-04	25.06	25.13	24.81	24.81	12300
1998-02-05	24.94	25.38	24.94	25.31	32200
1998-02-06	25.31	25.44	25.00	25.13	36700
1998-02-09	25.19	25.44	25.06	25.13	451400
1998-02-10	25.25	25.38	25.13	25.31	182200
1998-02-11	25.19	25.50	25.19	25.31	20200
1998-02-12	25.38	25.38	25.00	25.19	53500
1998-02-13	25.31	25.50	25.19	25.25	54900
1998-02-17	25.31	25.31	25.06	25.19	78500
1998-02-18	25.00	25.31	25.00	25.06	42200
1998-02-19	25.13	25.13	25.06	25.06	35600
1998-02-20	25.13	25.13	24.88	24.94	53700
1998-02-23	24.94	24.94	24.81	24.94	25900
1998-02-24	24.94	25.00	24.88	24.94	47300
1998-02-25	25.00	25.31	25.00	25.06	45000
1998-02-26	25.06	25.06	24.81	24.94	91800
1998-02-27	25.00	25.00	24.69	24.88	45300
1998-03-02	24.94	25.00	24.94	25.00	41200
1998-03-03	25.00	25.00	24.88	24.94	74300
1998-03-04	24.88	24.88	24.75	24.75	36300
1998-03-05	24.81	24.81	24.69	24.75	22300
1998-03-06	24.81	24.88	24.81	24.88	16200
1998-03-09	24.88	24.88	24.25	24.25	74000
1998-03-10	24.38	25.00	24.38	25.00	57500
1998-03-11	24.88	24.94	24.63	24.69	38000
1998-03-12	24.88	25.13	24.88	25.00	94400
1998-03-13	25.13	25.19	24.75	25.00	35900
1998-03-16	24.94	25.13	24.88	24.88	19000
1998-03-17	24.94	24.94	24.69	24.81	15200
1998-03-18	24.94	24.94	24.63	24.63	22400
1998-03-19	24.69	24.69	24.13	24.25	68100
1998-03-20	24.38	24.94	24.38	24.63	39500
1998-03-23	24.69	24.75	24.56	24.69	45800
1998-03-24	24.81	25.00	24.81	25.00	53800
1998-03-25	25.13	25.19	24.75	24.81	97300
1998-03-26	24.88	25.00	24.75	24.88	243200
1998-03-27	24.38	24.81	24.38	24.75	58200
1998-03-30	24.94	25.00	24.69	24.69	18200
1998-03-31	24.75	24.75	24.38	24.50	19200
1998-04-01	24.63	24.69	24.50	24.50	20000
1998-04-02	24.63	24.75	24.63	24.69	80800
1998-04-03	24.75	24.75	24.38	24.56	38200
1998-04-06	24.63	24.69	24.50	24.50	28100
1998-04-07	24.63	24.81	24.50	24.81	26100
1998-04-08	24.94	24.94	24.56	24.56	16300
1998-04-09	24.63	24.63	24.06	24.19	56100
1998-04-13	24.25	24.56	24.25	24.56	57200
1998-04-14	24.44	24.94	24.25	24.31	50700
1998-04-15	24.56	24.88	24.38	24.88	32100
1998-04-16	24.88	24.88	23.94	24.00	58000
1998-04-17	24.06	24.44	23.94	24.31	46600
1998-04-20	24.38	24.44	24.00	24.13	124300
1998-04-21	24.13	24.25	24.00	24.19	42800
1998-04-22	23.94	24.13	23.88	23.94	39000
1998-04-23	24.00	24.00	23.81	23.81	20100
1998-04-24	23.88	23.88	23.75	23.75	108300
1998-04-27	23.81	23.88	23.38	23.38	96200
1998-04-28	23.50	24.19	23.50	24.06	21300
1998-04-29	23.94	24.25	23.94	24.19	21800
1998-04-30	24.25	24.63	24.25	24.56	133100
1998-05-01	24.56	24.69	24.50	24.69	242300
1998-05-04	24.63	24.88	24.50	24.75	51000
1998-05-05	24.75	24.75	24.56	24.75	74700
1998-05-06	24.75	24.88	24.50	24.63	203400
1998-05-07	24.63	25.00	24.50	24.69	106100
1998-05-08	24.81	24.88	24.75	24.81	37600
1998-05-11	24.88	24.88	24.50	24.63	32100
1998-05-12	24.75	24.88	24.50	24.69	122000
1998-05-13	24.63	24.81	24.50	24.69	14600
1998-05-14	24.69	24.81	24.50	24.50	218000
1998-05-15	24.63	24.81	24.63	24.69	465000
1998-05-18	24.75	24.88	24.50	24.69	21400
1998-05-19	24.63	24.81	24.56	24.81	30600
1998-05-20	24.81	24.81	24.63	24.75	76400
1998-05-21	24.81	24.88	24.50	24.50	130300
1998-05-22	24.50	24.63	24.38	24.44	28800
1998-05-26	24.50	24.63	24.25	24.44	26900
1998-05-27	24.31	24.50	24.31	24.44	58100
1998-05-28	24.38	24.56	24.38	24.56	124600
1998-05-29	24.56	24.63	24.50	24.56	39400
1998-06-01	24.50	24.75	24.50	24.75	49300
1998-06-02	24.88	24.94	24.44	24.44	94800
1998-06-03	24.63	24.75	24.50	24.56	25700
1998-06-04	24.44	24.69	24.38	24.69	19600
1998-06-05	24.81	24.81	24.56	24.63	20000
1998-06-08	24.50	24.63	24.38	24.44	41900
1998-06-09	24.38	24.63	24.31	24.56	101600
1998-06-10	24.56	24.63	24.50	24.56	20300
1998-06-11	24.50	24.56	24.50	24.50	40600
1998-06-12	24.50	24.50	24.13	24.13	58300
1998-06-15	24.06	24.31	24.06	24.19	28900
1998-06-16	24.19	24.25	24.00	24.06	5700
1998-06-17	24.06	24.13	23.94	24.13	89300
1998-06-18	24.13	24.13	23.94	24.00	9800
1998-06-19	24.00	24.19	23.94	24.19	87800
1998-06-22	24.00	24.00	23.94	24.00	57200
1998-06-23	23.94	24.44	23.94	24.31	91300
1998-06-24	24.25	24.38	24.13	24.31	69200
1998-06-25	24.25	24.50	24.13	24.44	176500
1998-06-26	24.00	24.69	24.00	24.25	103700
1998-06-29	24.25	24.25	24.19	24.25	26200
1998-06-30	24.25	24.31	24.13	24.25	90500
1998-07-01	24.38	24.50	24.25	24.44	137700
1998-07-02	24.25	25.25	24.25	24.88	57400
1998-07-06	24.94	25.06	24.81	24.94	62400
1998-07-07	24.75	25.63	24.75	25.06	161900
1998-07-08	25.00	25.38	24.94	25.38	134000
1998-07-09	25.25	25.88	25.25	25.38	63500
1998-07-10	25.44	25.56	25.31	25.31	9900
1998-07-13	25.38	25.63	25.31	25.63	45200
1998-07-14	25.44	25.56	25.44	25.50	86300
1998-07-15	25.63	25.63	25.25	25.31	114700
1998-07-16	25.31	25.44	25.25	25.38	125700
1998-07-17	25.44	25.50	25.38	25.38	190300
1998-07-20	25.38	25.75	25.38	25.50	63100
1998-07-21	25.50	25.69	25.50	25.56	137300
1998-07-22	25.56	25.56	25.19	25.25	122000
1998-07-23	25.25	25.25	24.81	24.88	14100
1998-07-24	25.00	25.06	24.88	25.00	257100
1998-07-27	24.94	25.00	24.81	24.88	31400
1998-07-28	24.88	24.88	24.50	24.56	36800
1998-07-29	24.56	24.56	24.19	24.19	46800
1998-07-30	24.31	24.38	24.13	24.38	89000
1998-07-31	24.31	24.50	24.31	24.31	59000
1998-08-03	24.25	24.25	24.00	24.06	85000
1998-08-04	24.00	24.00	23.75	23.75	82700
1998-08-05	23.63	23.88	23.50	23.63	64400
1998-08-06	23.56	24.50	23.50	24.00	66600
1998-08-07	24.06	24.25	24.00	24.06	87000
1998-08-10	24.00	24.31	24.00	24.13	57600
1998-08-11	24.19	24.56	24.19	24.56	98300
1998-08-12	24.81	25.25	24.75	25.00	136200
1998-08-13	25.00	25.38	24.88	25.38	58500
1998-08-14	25.38	25.56	25.06	25.31	143100
1998-08-17	25.50	26.75	25.44	25.94	259800
1998-08-18	25.88	26.44	25.88	26.31	78600
1998-08-19	26.19	26.31	26.13	26.31	52000
1998-08-20	26.13	26.19	25.88	25.94	20200
1998-08-21	25.69	25.88	25.00	25.38	61400
1998-08-24	25.44	25.81	25.13	25.13	42400
1998-08-25	25.00	25.50	25.00	25.50	64400
1998-08-26	25.50	25.63	25.44	25.56	56600
1998-08-27	25.31	25.56	25.25	25.44	30300
1998-08-28	25.38	25.63	25.13	25.25	207900
1998-08-31	25.25	25.50	24.75	24.88	33400
1998-09-01	24.63	24.69	23.56	24.38	57500
1998-09-02	24.44	24.69	24.38	24.56	74600
1998-09-03	24.44	24.44	23.88	24.13	115900
1998-09-04	24.00	24.38	24.00	24.19	26500
1998-09-08	24.38	25.00	24.38	25.00	27200
1998-09-09	25.00	25.00	24.63	24.69	27500
1998-09-10	24.50	25.63	24.44	25.13	123400
1998-09-11	25.00	25.13	24.63	24.63	112300
1998-09-14	24.75	24.81	24.50	24.63	12800
1998-09-15	24.69	25.00	24.50	24.50	109000
1998-09-16	24.50	25.56	24.50	25.13	95500
1998-09-17	24.88	25.31	24.69	25.31	27000
1998-09-18	26.13	26.44	25.75	26.44	50900
1998-09-21	26.19	26.38	25.94	26.00	111200
1998-09-22	26.13	26.88	26.13	26.31	94800
1998-09-23	26.50	26.88	26.50	26.75	75000
1998-09-24	26.88	27.00	26.69	26.88	32900
1998-09-25	26.44	26.50	25.94	26.00	33500
1998-09-28	25.63	26.75	25.63	26.06	41500
1998-09-29	25.88	26.00	25.81	25.94	49000
1998-09-30	25.69	26.13	25.63	25.75	21500
1998-10-01	25.63	25.63	25.06	25.25	126600
1998-10-02	25.00	26.13	24.44	26.06	39000
1998-10-05	25.81	26.13	25.69	26.13	70100
1998-10-06	26.31	26.63	25.75	25.88	178000
1998-10-07	25.75	25.75	25.38	25.38	42100
1998-10-08	25.38	25.38	23.75	24.44	53900
1998-10-09	24.56	26.06	24.56	25.81	75800
1998-10-12	26.06	26.25	26.00	26.06	62500
1998-10-13	26.13	26.19	25.31	25.31	37800
1998-10-14	25.31	25.38	25.19	25.38	23500
1998-10-15	25.63	25.69	25.00	25.13	16200
1998-10-16	25.38	25.75	25.38	25.56	55200
1998-10-19	25.75	25.75	25.50	25.56	71200
1998-10-20	25.63	25.81	25.38	25.50	34700
1998-10-21	25.69	25.69	25.25	25.25	18500
1998-10-22	25.13	25.88	25.13	25.88	146700
1998-10-23	26.00	26.06	25.75	25.81	58000
1998-10-26	25.81	26.75	25.75	26.63	27300
1998-10-27	26.63	26.75	26.63	26.69	36600
1998-10-28	26.56	26.56	26.13	26.38	48400
1998-10-29	26.13	26.31	26.13	26.25	58300
1998-10-30	26.31	26.31	26.00	26.06	22800
1998-11-02	26.19	26.25	26.06	26.19	26200
1998-11-03	26.25	26.38	26.06	26.25	23800
1998-11-04	26.38	26.44	25.88	26.38	35000
1998-11-05	26.44	26.44	26.13	26.19	49000
1998-11-06	26.25	26.25	25.38	25.50	34800
1998-11-09	25.69	25.75	25.50	25.50	40600
1998-11-10	25.63	26.00	25.50	25.88	79100
1998-11-11	26.00	26.00	25.44	25.44	37400
1998-11-12	25.38	25.44	25.13	25.38	46500
1998-11-13	25.50	25.63	24.88	25.63	63700
1998-11-16	25.75	26.00	25.63	25.75	69800
1998-11-17	25.88	25.88	25.38	25.56	38700
1998-11-18	25.63	25.63	25.38	25.44	47100
1998-11-19	25.56	25.56	25.19	25.31	11100
1998-11-20	25.31	25.38	25.25	25.38	9000
1998-11-23	25.38	25.50	25.31	25.44	14100
1998-11-24	25.63	25.75	25.19	25.25	24800
1998-11-25	25.38	25.50	25.00	25.31	129800
1998-11-27	25.50	25.50	25.44	25.44	6500
1998-11-30	25.44	25.50	25.06	25.13	66200
1998-12-01	25.25	25.56	25.13	25.56	71800
1998-12-02	25.56	25.56	25.13	25.13	25600
1998-12-03	25.00	25.44	25.00	25.38	11800
1998-12-04	25.38	25.50	25.38	25.38	10300
1998-12-07	25.50	25.63	25.44	25.63	25900
1998-12-08	25.69	26.06	25.63	25.69	16800
1998-12-09	25.81	25.81	25.25	25.38	8700
1998-12-10	25.50	26.00	25.31	25.38	17000
1998-12-11	25.31	25.44	25.31	25.38	9600
1998-12-14	25.25	25.50	25.25	25.44	12600
1998-12-15	25.38	25.50	25.25	25.50	22300
1998-12-16	25.56	25.81	25.38	25.50	31000
1998-12-17	25.38	25.50	25.13	25.50	47100
1998-12-18	25.56	25.63	25.56	25.63	30800
1998-12-21	25.63	25.69	25.50	25.56	14300
1998-12-22	25.44	25.94	25.44	25.94	12000
1998-12-23	25.94	26.06	25.81	26.06	6900
1998-12-24	26.00	26.13	26.00	26.00	6000
1998-12-28	26.00	26.13	25.63	25.63	16900
1998-12-29	25.19	25.75	25.19	25.75	11900
1998-12-30	25.75	25.75	25.50	25.50	10700
1998-12-31	25.50	25.81	25.38	25.81	13000
1999-01-04	25.75	25.81	25.38	25.50	22400
1999-01-05	25.50	25.50	25.31	25.38	67500
1999-01-06	25.56	26.13	25.56	25.94	24400
1999-01-07	25.81	25.81	25.13	25.56	18300
1999-01-08	25.50	25.75	25.38	25.75	15700
1999-01-11	25.63	25.75	25.38	25.38	31500
1999-01-12	25.50	25.69	25.50	25.50	7700
1999-01-13	25.31	25.69	25.31	25.44	15300
1999-01-14	25.56	25.56	25.13	25.13	23000
1999-01-15	25.00	25.25	25.00	25.19	52200
1999-01-19	25.13	25.25	25.00	25.13	10500
1999-01-20	25.00	25.13	25.00	25.06	34000
1999-01-21	25.00	25.06	24.88	25.06	77400
1999-01-22	25.00	25.50	24.88	25.19	49700
1999-01-25	25.06	25.44	25.00	25.44	14400
1999-01-26	25.63	25.63	25.25	25.38	111700
1999-01-27	25.25	25.50	25.25	25.25	24800
1999-01-28	25.25	25.50	25.00	25.00	85300
1999-01-29	25.00	25.00	24.13	24.63	29700
1999-02-01	24.50	24.88	24.50	24.56	106400
1999-02-02	24.50	24.63	24.50	24.63	24900
1999-02-03	24.50	25.13	24.50	25.13	34100
1999-02-04	25.00	25.06	24.94	25.06	14900
1999-02-05	25.00	25.13	24.63	24.63	276100
1999-02-08	24.63	24.75	24.25	24.25	46900
1999-02-09	24.25	25.00	24.19	25.00	79000
1999-02-10	25.13	25.13	24.63	24.63	446500
1999-02-11	24.63	24.63	24.44	24.50	14500
1999-02-12	24.50	24.50	24.00	24.25	66100
1999-02-16	24.13	24.38	24.06	24.25	11100
1999-02-17	24.13	24.16	23.75	23.81	33000
1999-02-18	23.75	24.25	23.63	24.25	15100
1999-02-19	24.38	24.56	24.06	24.13	58000
1999-02-22	24.38	24.50	24.25	24.44	66900
1999-02-23	24.25	24.50	24.19	24.50	62500
1999-02-24	24.56	25.25	24.50	24.88	86700
1999-02-25	24.63	25.00	24.50	24.88	47900
1999-02-26	25.13	25.13	24.94	24.94	94100
1999-03-01	24.75	25.00	24.50	25.00	163300
1999-03-02	24.75	25.06	24.75	24.94	61800
1999-03-03	24.94	24.94	24.50	24.56	139100
1999-03-04	24.56	24.75	24.56	24.69	12300
1999-03-05	24.63	24.81	24.56	24.63	8100
1999-03-08	24.56	24.63	24.38	24.38	45800
1999-03-09	24.38	24.44	24.25	24.25	59200
1999-03-10	24.25	24.38	24.19	24.25	61100
1999-03-11	24.31	24.31	24.19	24.31	30200
1999-03-12	24.38	24.38	24.00	24.13	45800
1999-03-15	24.13	24.13	23.75	23.75	28100
1999-03-16	23.88	23.88	23.56	23.63	23300
1999-03-17	23.63	24.00	23.63	23.88	80400
1999-03-18	24.00	24.13	23.63	23.81	30200
1999-03-19	23.88	24.00	23.63	23.63	27500
1999-03-22	23.63	23.63	23.06	23.06	27200
1999-03-23	22.88	23.00	22.63	22.69	65300
1999-03-24	22.69	23.00	22.38	22.69	2374900
1999-03-25	22.88	23.25	22.50	22.50	165300
1999-03-26	22.63	22.81	22.50	22.69	105400
1999-03-29	22.38	22.63	22.13	22.13	136600
1999-03-30	21.88	22.44	21.88	22.31	45200
1999-03-31	22.44	23.31	22.44	23.25	143200
1999-04-01	23.31	23.69	22.75	23.00	77100
1999-04-05	23.00	23.25	22.88	23.13	17700
1999-04-06	22.88	23.19	22.88	22.94	28200
1999-04-07	23.06	23.06	22.75	22.94	28000
1999-04-08	22.94	23.00	22.81	23.00	7400
1999-04-09	23.13	23.25	22.88	23.25	12600
1999-04-12	23.00	23.25	22.88	23.06	32700
1999-04-13	22.88	22.94	22.63	22.69	85300
1999-04-14	22.69	22.81	22.63	22.81	34600
1999-04-15	22.94	23.50	22.81	23.50	56300
1999-04-16	23.56	24.13	23.56	24.00	104400
1999-04-19	24.19	24.88	24.19	24.50	87500
1999-04-20	24.50	25.00	23.63	24.13	54200
1999-04-21	23.75	24.38	23.75	24.31	39600
1999-04-22	24.25	24.75	24.25	24.75	25300
1999-04-23	24.50	25.00	24.38	24.75	32100
1999-04-26	24.63	24.81	24.50	24.81	10000
1999-04-27	24.56	24.75	24.50	24.50	27600
1999-04-28	24.69	24.88	24.63	24.63	22400
1999-04-29	24.56	24.75	24.50	24.50	23100
1999-04-30	24.56	24.75	24.44	24.56	23400
1999-05-03	24.75	25.19	24.63	25.13	90000
1999-05-04	25.19	25.19	25.13	25.19	14300
1999-05-05	25.06	25.19	24.81	25.19	55400
1999-05-06	25.25	25.31	24.75	25.06	42100
1999-05-07	25.00	25.13	24.94	25.13	26400
1999-05-10	25.00	25.31	25.00	25.13	34600
1999-05-11	25.13	25.50	25.13	25.50	43100
1999-05-12	25.50	25.63	25.13	25.63	48500
1999-05-13	25.38	25.63	25.00	25.00	26300
1999-05-14	24.88	24.88	24.38	24.38	64300
1999-05-17	24.38	24.38	23.75	23.94	41900
1999-05-18	23.88	24.06	23.88	24.00	44100
1999-05-19	24.13	25.00	24.13	24.88	42400
1999-05-20	24.94	25.56	24.94	25.44	32500
1999-05-21	25.50	26.31	25.50	25.88	56000
1999-05-24	25.88	25.88	25.38	25.38	13700
1999-05-25	25.38	25.69	25.38	25.63	16300
1999-05-26	25.56	25.56	25.06	25.31	34600
1999-05-27	25.25	25.81	25.25	25.81	11900
1999-05-28	25.94	26.06	25.81	25.81	30200
1999-06-01	25.81	25.81	25.50	25.81	29900
1999-06-02	25.75	25.81	25.56	25.69	71200
1999-06-03	25.56	25.69	25.50	25.63	28600
1999-06-04	25.50	25.75	25.50	25.75	20000
1999-06-07	25.63	25.88	25.56	25.88	6500
1999-06-08	25.88	26.00	25.50	26.00	36400
1999-06-09	25.75	25.88	25.63	25.88	8700
1999-06-10	25.88	26.00	25.75	25.75	25100
1999-06-11	25.75	26.00	25.50	25.88	9600
1999-06-14	25.88	25.88	25.38	25.38	12800
1999-06-15	25.25	26.75	25.25	26.38	69300
1999-06-16	26.25	26.25	25.63	25.94	9800
1999-06-17	25.88	25.88	25.50	25.50	18600
1999-06-18	25.50	25.50	25.31	25.38	25500
1999-06-21	25.13	25.13	24.88	25.00	17500
1999-06-22	24.88	25.13	24.88	24.94	64100
1999-06-23	24.94	25.31	24.94	25.06	22900
1999-06-24	25.25	25.50	24.94	25.44	101200
1999-06-25	25.50	25.63	25.44	25.56	80600
1999-06-28	25.31	25.94	25.31	25.50	74500
1999-06-29	25.63	26.06	25.00	25.94	78800
1999-06-30	26.13	26.63	25.88	26.38	90100
1999-07-01	26.25	26.56	26.00	26.44	81300
1999-07-02	26.69	27.00	26.50	27.00	69500
1999-07-06	27.00	27.00	26.63	26.63	25300
1999-07-07	26.44	26.50	26.00	26.19	35200
1999-07-08	26.25	26.44	26.19	26.19	29100
1999-07-09	26.19	26.25	26.00	26.06	200500
1999-07-12	25.81	26.13	25.81	25.88	102900
1999-07-13	25.88	25.94	25.44	25.88	12900
1999-07-14	25.88	25.88	25.63	25.75	9200
1999-07-15	25.94	26.25	25.50	26.25	38500
1999-07-16	26.06	26.06	25.75	26.00	7700
1999-07-19	25.75	25.88	25.56	25.63	10800
1999-07-20	25.56	25.88	25.50	25.56	29800
1999-07-21	25.63	25.81	25.50	25.56	24000
1999-07-22	25.44	25.56	25.06	25.50	15900
1999-07-23	25.56	25.56	25.31	25.38	16900
1999-07-26	25.25	25.50	25.25	25.50	13300
1999-07-27	25.50	25.88	25.38	25.56	13400
1999-07-28	25.44	25.56	25.31	25.38	8900
1999-07-29	25.50	26.00	25.00	25.00	32600
1999-07-30	25.13	25.13	24.38	25.13	48400
1999-08-02	25.00	25.69	25.00	25.38	28600
1999-08-03	25.31	25.63	25.13	25.50	17800
1999-08-04	25.38	25.38	24.13	24.25	32900
1999-08-05	24.25	25.13	24.25	25.13	31100
1999-08-06	25.38	25.50	25.00	25.19	25500
1999-08-09	25.19	25.31	25.13	25.13	6300
1999-08-10	25.13	25.13	24.56	24.81	15100
1999-08-11	24.94	24.94	24.75	24.81	6800
1999-08-12	24.75	24.94	24.69	24.75	68600
1999-08-13	24.63	24.63	24.31	24.31	8600
1999-08-16	24.38	24.44	24.38	24.44	84000
1999-08-17	24.50	24.50	24.25	24.31	30300
1999-08-18	24.44	24.75	24.44	24.50	15300
1999-08-19	24.63	25.00	24.44	24.88	44500
1999-08-20	25.06	25.06	24.94	25.00	14700
1999-08-23	24.94	24.94	24.75	24.75	39100
1999-08-24	24.81	24.81	24.38	24.44	16700
1999-08-25	24.44	24.44	24.25	24.38	32300
1999-08-26	24.25	24.44	24.25	24.38	13000
1999-08-27	24.25	24.38	24.25	24.25	9100
1999-08-30	24.31	24.31	24.13	24.13	22400
1999-08-31	24.25	24.88	24.19	24.88	37900
1999-09-01	24.75	24.81	24.50	24.69	11200
1999-09-02	24.50	25.06	24.50	25.06	14700
1999-09-03	25.19	25.31	25.19	25.31	6400
1999-09-07	25.31	25.63	25.31	25.38	9100
1999-09-08	25.25	25.38	25.06	25.38	9500
1999-09-09	25.25	25.44	25.19	25.31	7400
1999-09-10	25.38	25.50	25.13	25.13	17500
1999-09-13	25.13	25.88	25.13	25.81	23900
1999-09-14	25.75	25.75	25.00	25.00	40000
1999-09-15	25.00	25.06	24.88	25.00	15300
1999-09-16	24.94	25.00	24.31	24.44	20200
1999-09-17	24.38	24.75	24.38	24.75	23800
1999-09-20	24.75	25.31	24.69	25.25	26700
1999-09-21	25.31	25.31	24.94	24.94	11200
1999-09-22	25.00	25.00	24.25	24.63	24100
1999-09-23	24.44	24.63	24.13	24.19	22100
1999-09-24	24.19	24.38	24.06	24.31	26200
1999-09-27	24.25	24.75	24.25	24.25	34500
1999-09-28	23.81	23.81	22.81	22.81	58200
1999-09-29	22.94	23.19	22.88	23.19	36300
1999-09-30	23.19	24.44	23.19	24.44	51300
1999-10-01	24.38	24.38	23.88	24.06	21600
1999-10-04	24.13	24.38	24.06	24.38	8900
1999-10-05	24.63	24.81	24.31	24.31	30300
1999-10-06	24.31	25.25	24.31	24.75	42600
1999-10-07	24.75	24.75	24.25	24.31	10800
1999-10-08	24.25	24.38	23.88	24.00	27900
1999-10-11	24.00	24.00	23.81	23.88	6200
1999-10-12	23.75	23.88	23.56	23.56	12200
1999-10-13	23.38	23.38	22.63	23.06	27600
1999-10-14	23.13	23.25	23.00	23.13	18100
1999-10-15	23.13	23.19	23.00	23.00	8000
1999-10-18	23.00	23.13	22.50	22.81	17900
1999-10-19	22.63	23.75	22.63	23.38	56300
1999-10-20	23.38	23.38	22.56	22.75	33800
1999-10-21	22.63	22.69	21.31	21.63	69600
1999-10-22	21.56	21.94	20.50	21.81	85600
1999-10-25	21.94	21.94	21.75	21.81	58600
1999-10-26	21.88	21.94	21.13	21.31	40500
1999-10-27	21.50	22.25	21.47	21.88	40200
1999-10-28	21.88	22.00	21.75	21.88	16400
1999-10-29	21.94	22.50	21.94	22.25	20000
1999-11-01	22.38	22.75	22.31	22.56	19400
1999-11-02	22.44	23.25	22.44	22.94	21600
1999-11-03	22.75	23.13	22.75	22.75	31300
1999-11-04	22.81	22.88	22.25	22.25	9700
1999-11-05	22.38	22.44	21.88	21.88	12900
1999-11-08	22.13	22.13	22.00	22.00	22700
1999-11-09	22.06	22.13	22.00	22.00	11000
1999-11-10	22.13	22.13	21.56	21.63	12700
1999-11-11	21.81	21.81	21.63	21.81	12200
1999-11-12	21.75	21.94	21.63	21.63	10300
1999-11-15	21.63	21.63	21.31	21.38	13100
1999-11-16	21.38	21.69	21.38	21.56	29300
1999-11-17	21.75	21.81	21.44	21.50	32400
1999-11-18	21.44	21.75	21.38	21.50	142600
1999-11-19	21.88	22.00	21.50	22.00	40200
1999-11-22	21.75	21.88	21.38	21.63	95700
1999-11-23	21.38	21.69	21.38	21.63	41100
1999-11-24	21.50	21.69	21.44	21.69	14000
1999-11-26	21.69	21.69	21.63	21.69	14600
1999-11-29	21.63	22.00	21.63	21.81	63900
1999-11-30	21.75	21.94	21.69	21.81	12400
1999-12-01	21.81	22.00	21.81	21.94	27100
1999-12-02	21.94	21.94	21.63	21.88	62900
1999-12-03	21.81	22.13	21.81	22.00	73300
1999-12-06	22.06	22.13	21.38	21.63	146700
1999-12-07	21.50	21.63	21.38	21.63	36400
1999-12-08	21.63	21.75	21.56	21.63	28200
1999-12-09	21.63	21.81	21.38	21.38	35900
1999-12-10	21.88	21.88	21.00	21.06	36800
1999-12-13	21.13	21.25	20.38	20.44	102100
1999-12-14	20.38	20.38	19.25	19.44	150100
1999-12-15	19.38	20.00	19.25	20.00	56600
1999-12-16	20.00	20.25	20.00	20.25	40100
1999-12-17	20.13	20.69	20.13	20.69	31900
1999-12-20	20.50	20.88	20.25	20.88	33200
1999-12-21	20.50	20.88	20.13	20.88	42300
1999-12-22	20.88	20.88	19.50	19.50	100100
1999-12-23	19.56	20.31	19.50	20.31	102000
1999-12-27	20.38	20.63	20.00	20.63	38000
1999-12-28	20.69	21.00	20.56	20.88	48100
1999-12-29	20.63	21.50	20.63	21.44	44600
1999-12-30	21.31	21.31	20.38	20.50	43500
1999-12-31	20.75	20.88	20.56	20.63	19500
2000-01-03	20.50	20.56	20.06	20.50	33200
2000-01-04	20.50	20.63	19.94	20.13	35400
2000-01-05	20.25	20.44	20.13	20.38	51700
2000-01-06	20.38	20.88	20.38	20.44	53000
2000-01-07	20.38	20.88	20.38	20.81	107800
2000-01-10	20.94	21.13	20.50	20.63	602800
2000-01-11	20.75	20.88	20.56	20.75	59900
2000-01-12	20.69	20.69	20.25	20.38	357200
2000-01-13	20.38	20.69	20.38	20.63	67900
2000-01-14	20.50	20.56	20.13	20.31	86200
2000-01-18	20.38	20.38	20.25	20.38	49900
2000-01-19	20.31	20.81	20.31	20.75	142400
2000-01-20	20.81	20.94	20.63	20.81	42700
2000-01-21	20.69	20.75	20.63	20.63	17100
2000-01-24	20.75	20.94	20.75	20.81	24700
2000-01-25	20.63	20.75	20.56	20.69	35300
2000-01-26	20.63	20.81	20.56	20.56	30100
2000-01-27	20.44	21.38	20.38	20.88	77800
2000-01-28	20.88	21.31	20.75	20.94	86300
2000-01-31	21.00	21.31	20.94	21.06	76700
2000-02-01	21.06	21.38	20.94	21.38	54600
2000-02-02	21.38	21.81	21.31	21.81	127700
2000-02-03	21.94	22.63	21.94	22.38	83100
2000-02-04	22.25	22.38	21.75	21.88	187000
2000-02-07	21.81	21.94	21.75	21.75	11800
2000-02-08	21.88	22.13	21.88	22.06	112300
2000-02-09	21.94	22.00	21.88	22.00	29600
2000-02-10	22.00	22.00	21.56	21.63	30000
2000-02-11	21.75	22.00	21.56	21.56	16700
2000-02-14	21.63	21.81	21.50	21.81	11700
2000-02-15	21.69	22.06	21.69	21.88	309000
2000-02-16	22.00	22.00	21.69	21.69	121500
2000-02-17	21.75	21.81	21.75	21.75	24500
2000-02-18	21.75	21.94	21.75	21.88	145700
2000-02-22	22.00	22.19	21.94	22.06	147100
2000-02-23	22.06	22.19	22.00	22.19	15000
2000-02-24	22.38	23.00	22.38	22.88	208100
2000-02-25	22.81	22.88	22.38	22.56	42700
2000-02-28	22.75	22.75	22.38	22.56	54200
2000-02-29	22.50	22.59	22.06	22.38	158400
2000-03-01	22.63	22.69	22.44	22.44	23900
2000-03-02	22.50	22.50	22.19	22.38	26200
2000-03-03	22.38	22.38	21.94	22.13	81100
2000-03-06	22.13	22.25	22.06	22.25	26200
2000-03-07	22.00	22.13	21.56	21.75	64900
2000-03-08	21.63	21.69	21.00	21.06	201000
2000-03-09	20.88	21.50	20.88	21.50	61900
2000-03-10	21.38	21.44	21.00	21.00	45000
2000-03-13	20.88	20.94	20.63	20.69	51600
2000-03-14	20.69	20.69	20.25	20.25	54000
2000-03-15	20.31	20.44	20.13	20.19	97300
2000-03-16	20.19	20.56	20.13	20.19	99800
2000-03-17	20.19	21.06	20.19	20.94	87400
2000-03-20	20.75	21.06	20.63	21.06	44000
2000-03-21	20.94	21.50	20.81	21.44	35500
2000-03-22	21.44	21.69	21.19	21.38	71300
2000-03-23	21.19	21.63	21.19	21.44	29200
2000-03-24	21.38	21.88	21.19	21.31	47400
2000-03-27	21.56	21.63	21.31	21.31	24100
2000-03-28	21.38	21.38	20.88	20.88	34700
2000-03-29	20.50	20.81	20.38	20.81	24300
2000-03-30	20.88	21.06	20.75	21.06	15100
2000-03-31	21.00	21.19	20.44	20.44	81300
2000-04-03	20.56	21.00	20.56	20.75	27600
2000-04-04	20.75	20.88	20.38	20.56	42400
2000-04-05	20.44	20.88	20.44	20.88	27800
2000-04-06	20.94	21.25	20.88	21.25	19800
2000-04-07	21.38	21.63	21.13	21.63	42800
2000-04-10	21.69	21.88	21.25	21.25	28100
2000-04-11	21.25	21.75	21.25	21.75	34100
2000-04-12	21.88	22.13	21.63	22.00	37800
2000-04-13	22.06	22.44	22.06	22.31	40600
2000-04-14	22.13	22.75	22.13	22.75	47400
2000-04-17	22.88	22.88	21.88	22.25	62800
2000-04-18	22.25	22.44	22.25	22.44	32500
2000-04-19	22.50	23.00	22.50	22.88	26600
2000-04-20	22.75	23.25	22.44	23.25	30600
2000-04-24	23.38	24.06	23.25	23.56	50400
2000-04-25	23.75	23.75	23.25	23.63	35000
2000-04-26	23.63	23.69	23.31	23.31	22100
2000-04-27	23.19	23.63	23.19	23.25	74100
2000-04-28	23.56	23.88	23.38	23.44	85200
2000-05-01	23.56	23.75	23.44	23.75	50100
2000-05-02	24.13	24.31	23.94	24.00	67100
2000-05-03	23.88	23.94	23.50	23.63	50000
2000-05-04	23.63	23.69	23.50	23.63	56900
2000-05-05	23.38	23.50	23.31	23.50	29600
2000-05-08	23.50	23.50	22.94	22.94	39100
2000-05-09	23.00	24.13	22.94	23.88	53100
2000-05-10	23.94	24.25	23.81	23.88	39500
2000-05-11	24.00	24.19	24.00	24.13	14700
2000-05-12	24.13	24.19	24.06	24.19	109000
2000-05-15	24.13	24.50	24.00	24.50	60400
2000-05-16	24.63	24.94	24.50	24.88	19800
2000-05-17	24.81	24.88	24.50	24.50	58200
2000-05-18	24.50	24.69	24.44	24.50	46800
2000-05-19	24.44	24.88	24.19	24.75	29400
2000-05-22	24.63	25.25	24.63	25.06	81100
2000-05-23	25.00	25.06	24.81	24.81	44800
2000-05-24	24.94	24.94	24.56	24.81	16600
2000-05-25	24.81	24.81	24.38	24.38	94500
2000-05-26	24.50	24.50	24.31	24.38	22400
2000-05-30	24.38	24.50	24.38	24.44	47900
2000-05-31	24.38	24.75	24.25	24.25	37600
2000-06-01	24.25	24.69	24.25	24.50	27700
2000-06-02	24.50	24.81	24.50	24.75	22400
2000-06-05	24.75	24.75	24.50	24.56	28900
2000-06-06	24.63	24.72	24.63	24.69	16800
2000-06-07	24.63	24.81	24.63	24.81	102100
2000-06-08	24.88	25.50	24.88	25.44	78900
2000-06-09	25.50	25.56	25.44	25.56	18700
2000-06-12	25.56	25.56	25.25	25.31	36300
2000-06-13	25.19	25.19	25.00	25.19	112500
2000-06-14	25.13	25.25	25.06	25.19	69500
2000-06-15	25.13	25.19	25.00	25.19	71300
2000-06-16	25.19	25.25	24.94	25.06	59900
2000-06-19	24.94	25.19	24.94	25.19	20500
2000-06-20	25.19	25.31	25.00	25.25	82500
2000-06-21	25.13	25.19	24.75	24.88	68200
2000-06-22	24.94	25.25	24.88	24.88	89500
2000-06-23	24.94	24.94	24.69	24.75	47100
2000-06-26	24.63	25.13	24.63	25.00	15600
2000-06-27	25.00	25.69	25.00	25.69	183800
2000-06-28	25.13	25.25	25.13	25.19	52300
2000-06-29	25.13	25.75	25.13	25.50	66900
2000-06-30	25.50	25.50	24.75	24.95	122200
2000-07-03	24.94	25.13	24.88	25.00	75200
2000-07-05	25.00	25.00	24.88	24.94	53800
2000-07-06	24.94	25.00	24.88	25.00	20500
2000-07-07	25.00	25.00	24.81	25.00	55300
2000-07-10	25.00	25.00	24.69	24.81	56100
2000-07-11	24.81	24.81	24.13	24.19	209900
2000-07-12	24.19	24.38	23.94	24.31	88300
2000-07-13	24.38	24.81	24.38	24.56	36600
2000-07-14	24.56	24.75	24.50	24.50	34400
2000-07-17	24.50	24.94	24.50	24.75	32500
2000-07-18	24.88	24.88	24.75	24.75	29000
2000-07-19	24.81	24.81	24.31	24.31	57100
2000-07-20	24.25	24.44	24.19	24.38	146500
2000-07-21	24.44	24.56	24.31	24.44	52100
2000-07-24	24.25	24.44	24.25	24.44	50300
2000-07-25	24.38	24.75	24.38	24.63	58900
2000-07-26	24.56	24.94	24.56	24.88	107100
2000-07-27	24.88	25.00	24.81	25.00	203000
2000-07-28	24.81	25.19	24.81	25.06	95700
2000-07-31	25.13	25.13	24.94	25.00	96200
2000-08-01	25.00	25.13	25.00	25.06	173900
2000-08-02	25.13	25.44	25.06	25.44	50000
2000-08-03	25.38	25.75	25.31	25.75	61700
2000-08-04	25.75	25.88	25.75	25.81	186000
2000-08-07	25.88	25.94	25.75	25.81	76100
2000-08-08	25.88	26.00	25.75	25.88	163400
2000-08-09	25.75	25.75	25.31	25.63	97700
2000-08-10	25.56	25.63	25.44	25.44	82200
2000-08-11	25.50	25.50	25.38	25.50	25200
2000-08-14	25.50	25.50	25.25	25.31	43900
2000-08-15	25.31	25.31	25.13	25.19	89800
2000-08-16	25.19	25.44	25.19	25.38	49800
2000-08-17	25.31	25.38	25.25	25.38	73200
2000-08-18	25.25	25.31	24.75	25.00	100900
2000-08-21	24.75	24.88	24.56	24.56	26900
2000-08-22	24.44	24.75	24.44	24.69	57700
2000-08-23	24.75	24.81	24.19	24.25	52400
2000-08-24	24.38	24.38	24.19	24.19	8600
2000-08-25	24.31	24.63	24.25	24.44	19700
2000-08-28	24.56	24.75	24.38	24.38	36100
2000-08-29	24.50	24.50	24.00	24.06	67300
2000-08-30	24.13	24.13	23.88	24.06	32400
2000-08-31	24.06	24.13	23.88	23.88	28600
2000-09-01	24.00	24.06	23.88	24.00	35100
2000-09-05	24.00	24.44	23.94	24.19	42800
2000-09-06	24.25	24.69	24.19	24.63	23300
2000-09-07	24.69	25.00	24.66	25.00	83400
2000-09-08	25.13	25.38	25.13	25.25	82000
2000-09-11	25.31	25.50	25.25	25.31	18900
2000-09-12	25.25	25.44	25.25	25.38	57400
2000-09-13	25.50	25.56	25.31	25.44	14100
2000-09-14	25.44	25.50	25.13	25.13	44200
2000-09-15	25.00	25.06	24.63	24.75	24400
2000-09-18	24.63	24.88	24.50	24.50	53100
2000-09-19	24.50	25.06	24.50	25.06	17900
2000-09-20	25.25	25.25	25.00	25.00	21200
2000-09-21	25.63	25.63	25.13	25.19	36000
2000-09-22	25.06	25.13	24.94	24.94	36300
2000-09-25	24.88	25.00	24.81	24.94	32700
2000-09-26	24.94	25.13	24.88	25.00	240900
2000-09-27	24.38	24.81	24.38	24.63	82500
2000-09-28	24.69	24.94	24.69	24.88	151200
2000-09-29	24.94	25.25	24.88	25.06	141900
2000-10-02	25.13	25.19	24.63	24.63	56200
2000-10-03	24.75	24.81	24.63	24.69	32800
2000-10-04	24.63	24.88	24.63	24.75	42300
2000-10-05	24.63	25.06	24.63	24.94	75000
2000-10-06	24.94	25.13	24.88	25.00	42000
2000-10-09	25.00	25.19	25.00	25.13	72700
2000-10-10	24.94	24.94	24.63	24.75	89400
2000-10-11	24.81	25.00	24.69	24.81	113500
2000-10-12	24.81	24.81	24.44	24.44	35700
2000-10-13	24.38	24.69	24.38	24.50	32500
2000-10-16	24.56	24.69	24.50	24.63	61100
2000-10-17	24.50	24.50	23.75	24.13	67600
2000-10-18	24.19	24.38	24.06	24.13	34500
2000-10-19	24.19	24.31	24.06	24.13	39000
2000-10-20	24.00	24.13	24.00	24.06	24600
2000-10-23	24.13	24.13	24.00	24.06	12600
2000-10-24	24.00	24.06	23.81	24.00	84600
2000-10-25	23.75	23.75	23.38	23.38	19100
2000-10-26	23.38	23.44	23.00	23.25	123700
2000-10-27	23.31	23.31	23.19	23.25	25000
2000-10-30	23.19	23.38	23.00	23.31	51500
2000-10-31	23.38	23.38	23.13	23.13	39400
2000-11-01	23.13	23.19	23.06	23.13	23500
2000-11-02	23.38	23.38	23.25	23.38	86700
2000-11-03	23.50	23.50	23.06	23.19	89900
2000-11-06	23.06	23.56	23.00	23.44	29000
2000-11-07	23.44	23.75	23.38	23.69	100300
2000-11-08	23.69	23.69	23.50	23.50	24900
2000-11-09	23.38	23.50	23.31	23.44	24000
2000-11-10	23.31	23.31	23.00	23.19	21700
2000-11-13	23.06	23.13	23.00	23.00	34600
2000-11-14	23.13	23.19	22.94	23.00	38200
2000-11-15	22.94	23.00	22.88	23.00	17900
2000-11-16	22.88	23.19	22.88	22.88	28600
2000-11-17	22.88	22.88	22.75	22.81	18500
2000-11-20	22.69	23.00	22.69	22.81	21900
2000-11-21	22.94	23.13	22.75	22.81	24800
2000-11-22	22.69	23.06	22.44	22.56	56800
2000-11-24	22.50	22.50	22.44	22.50	7000
2000-11-27	22.63	23.06	22.44	23.00	115300
2000-11-28	23.00	23.13	22.75	23.06	44700
2000-11-29	23.13	23.13	22.94	23.06	32800
2000-11-30	23.00	23.19	22.75	22.94	30300
2000-12-01	23.00	23.13	22.94	23.13	190900
2000-12-04	23.06	23.31	23.00	23.06	184600
2000-12-05	23.00	23.44	23.00	23.31	345200
2000-12-06	23.19	23.56	23.19	23.50	221400
2000-12-07	23.44	23.56	23.38	23.38	13000
2000-12-08	23.44	24.06	23.19	24.06	94500
2000-12-11	24.13	24.19	23.88	24.06	58900
2000-12-12	24.13	24.19	24.06	24.19	52200
2000-12-13	24.13	24.44	24.13	24.25	46100
2000-12-14	24.19	24.44	24.13	24.38	38100
2000-12-15	24.38	24.88	24.25	24.44	52000
2000-12-18	24.31	24.94	24.31	24.94	92000
2000-12-19	24.88	25.13	24.88	25.06	131100
2000-12-20	25.06	25.25	24.88	25.19	279000
2000-12-21	25.06	25.31	25.00	25.19	155100
2000-12-22	25.19	25.38	25.19	25.31	79800
2000-12-26	25.25	25.50	25.19	25.38	29300
2000-12-27	24.88	25.13	24.88	25.00	34600
2000-12-28	25.00	25.63	25.00	25.38	55700
2000-12-29	25.31	25.88	25.25	25.31	63900
2001-01-02	25.25	25.50	25.13	25.13	50200
2001-01-03	25.25	25.88	25.25	25.81	89300
2001-01-04	25.75	26.13	25.63	25.94	75800
2001-01-05	25.88	26.25	25.75	26.25	106100
2001-01-08	26.19	26.56	26.13	26.38	85400
2001-01-09	26.44	26.63	26.38	26.50	81800
2001-01-10	26.44	26.94	26.44	26.88	117700
2001-01-11	26.75	27.06	26.75	27.00	91700
2001-01-12	26.94	27.00	26.69	26.81	25600
2001-01-16	26.81	27.00	26.81	26.81	31900
2001-01-17	26.88	26.88	26.69	26.75	115900
2001-01-18	26.88	26.88	26.75	26.88	25900
2001-01-19	26.88	26.94	26.75	26.75	32500
2001-01-22	26.75	26.94	26.75	26.81	53000
2001-01-23	26.81	27.06	26.75	27.06	266600
2001-01-24	27.06	27.38	27.00	27.31	144800
2001-01-25	27.19	27.25	27.00	27.19	159000
2001-01-26	27.19	27.25	27.06	27.19	23400
2001-01-29	27.25	27.25	27.00	27.08	89000
2001-01-30	27.05	27.28	27.00	27.24	49500
2001-01-31	27.25	27.35	27.21	27.25	64400
2001-02-01	27.30	27.62	27.25	27.62	56000
2001-02-02	27.62	27.85	27.20	27.25	137300
2001-02-05	27.25	27.25	27.14	27.19	78300
2001-02-06	27.20	27.42	27.15	27.38	30600
2001-02-07	27.45	27.55	27.40	27.46	109800
2001-02-08	27.42	27.48	27.35	27.43	15200
2001-02-09	27.47	27.49	27.35	27.38	79900
2001-02-12	27.39	27.50	27.39	27.45	24400
2001-02-13	27.40	27.48	27.40	27.44	21200
2001-02-14	27.40	27.44	27.29	27.33	263300
2001-02-15	27.30	27.33	27.25	27.25	115200
2001-02-16	27.25	27.25	27.12	27.23	21000
2001-02-20	27.20	27.30	27.15	27.19	101700
2001-02-21	27.15	27.15	27.00	27.10	102400
2001-02-22	27.10	27.10	26.85	26.95	62700
2001-02-23	26.85	27.10	26.80	27.03	99400
2001-02-26	27.04	27.04	26.75	26.95	123100
2001-02-27	26.95	26.95	26.75	26.81	40800
2001-02-28	26.85	26.85	26.60	26.70	41000
2001-03-01	26.68	26.85	26.63	26.85	55800
2001-03-02	26.75	27.16	26.75	27.16	86900
2001-03-05	27.16	27.16	27.05	27.05	79600
2001-03-06	27.15	27.16	27.00	27.00	27300
2001-03-07	27.00	27.14	27.00	27.08	23300
2001-03-08	27.08	27.08	26.99	27.00	14600
2001-03-09	27.10	27.10	26.90	26.91	34100
2001-03-12	26.90	26.90	26.61	26.62	115000
2001-03-13	26.70	26.70	26.45	26.52	17400
2001-03-14	26.55	26.55	26.35	26.40	37600
2001-03-15	26.40	26.41	26.24	26.29	66700
2001-03-16	26.20	26.28	26.06	26.25	96400
2001-03-19	26.25	26.57	26.25	26.53	73100
2001-03-20	26.43	27.05	26.41	26.41	68700
2001-03-21	26.40	26.50	26.01	26.08	57100
2001-03-22	26.09	26.60	25.65	26.57	267200
2001-03-23	26.50	26.69	26.40	26.66	57600
2001-03-26	26.66	26.98	26.66	26.96	70600
2001-03-27	26.96	27.24	26.80	27.24	95000
2001-03-28	26.70	26.70	26.40	26.46	50900
2001-03-29	26.50	26.57	26.40	26.40	97500
2001-03-30	26.45	26.70	26.40	26.60	153800
2001-04-02	26.60	26.85	26.55	26.85	32500
2001-04-03	26.80	26.80	26.46	26.65	55100
2001-04-04	26.70	26.85	26.65	26.78	24500
2001-04-05	26.65	27.00	26.65	26.79	22900
2001-04-06	26.75	26.75	26.55	26.55	26700
2001-04-09	26.60	26.95	26.60	26.65	57000
2001-04-10	26.70	26.80	26.50	26.55	35100
2001-04-11	26.55	26.71	26.55	26.61	120600
2001-04-12	26.62	27.10	26.60	27.10	104600
2001-04-16	27.15	27.20	27.05	27.20	114600
2001-04-17	27.15	27.40	27.15	27.40	88400
2001-04-18	27.40	28.20	27.40	27.86	221700
2001-04-19	27.86	28.90	27.75	28.21	167400
2001-04-20	28.20	28.21	27.75	28.00	510300
2001-04-23	27.85	27.90	27.76	27.85	24100
2001-04-24	27.85	28.30	27.84	28.26	116400
2001-04-25	28.15	28.40	28.15	28.32	47100
2001-04-26	28.15	28.16	27.85	28.01	135500
2001-04-27	28.01	28.01	27.75	27.80	109300
2001-04-30	27.80	27.90	27.55	27.55	106500
2001-05-01	27.65	27.77	27.65	27.75	118300
2001-05-02	27.80	27.80	27.55	27.75	79200
2001-05-03	27.65	27.80	27.63	27.70	52300
2001-05-04	27.70	27.83	27.70	27.71	38200
2001-05-07	27.74	27.74	27.40	27.41	29400
2001-05-08	27.41	27.48	26.65	26.65	86200
2001-05-09	26.62	27.45	26.62	27.36	65400
2001-05-10	27.36	27.36	27.00	27.04	68900
2001-05-11	27.05	27.17	27.00	27.17	21900
2001-05-14	27.17	27.25	27.05	27.15	22900
2001-05-15	27.10	27.25	27.00	27.25	46600
2001-05-16	27.15	27.32	27.15	27.25	148100
2001-05-17	27.30	27.53	27.20	27.22	144500
2001-05-18	27.07	27.85	27.07	27.75	99000
2001-05-21	27.75	27.86	27.60	27.81	115700
2001-05-22	27.75	28.25	27.75	28.15	91100
2001-05-23	28.25	28.70	28.00	28.63	111700
2001-05-24	28.63	28.90	28.63	28.90	84000
2001-05-25	28.90	29.00	28.80	28.91	91600
2001-05-29	28.95	29.30	28.95	29.05	61600
2001-05-30	29.00	29.00	28.65	28.65	42600
2001-05-31	28.70	28.80	28.53	28.60	60000
2001-06-01	28.70	28.70	28.50	28.50	67900
2001-06-04	28.50	29.00	28.45	28.98	40200
2001-06-05	28.95	29.22	28.93	29.07	27800
2001-06-06	29.05	29.10	29.00	29.05	102100
2001-06-07	29.10	29.24	29.05	29.24	38300
2001-06-08	29.24	29.27	29.02	29.13	43800
2001-06-11	29.25	29.40	29.24	29.30	85000
2001-06-12	29.30	29.79	29.25	29.79	61100
2001-06-13	29.79	29.90	29.72	29.76	36700
2001-06-14	29.76	29.80	29.63	29.70	33400
2001-06-15	29.70	30.10	29.70	29.82	71700
2001-06-18	29.75	29.98	29.75	29.90	68100
2001-06-19	29.91	30.40	29.91	30.40	207700
2001-06-20	30.38	31.12	30.35	31.01	150800
2001-06-21	30.80	30.95	30.76	30.81	59500
2001-06-22	30.81	30.90	30.57	30.57	52100
2001-06-25	30.52	30.65	30.25	30.25	62200
2001-06-26	30.25	30.95	30.17	30.95	94000
2001-06-27	30.50	30.51	30.11	30.20	96800
2001-06-28	30.12	30.79	30.12	30.60	74700
2001-06-29	30.60	31.20	30.60	30.69	260000
2001-07-02	30.75	30.76	30.20	30.50	71600
2001-07-03	30.40	30.50	30.33	30.46	49400
2001-07-05	30.40	30.54	30.27	30.35	93500
2001-07-06	30.35	30.35	30.11	30.23	68800
2001-07-09	30.25	30.40	30.13	30.20	115200
2001-07-10	30.18	30.33	29.95	30.00	109200
2001-07-11	30.00	30.11	29.87	30.09	159800
2001-07-12	30.09	30.30	30.00	30.08	266000
2001-07-13	30.08	30.70	30.05	30.46	112400
2001-07-16	30.60	30.70	30.42	30.45	64000
2001-07-17	30.41	30.60	30.35	30.58	93800
2001-07-18	30.70	30.70	30.40	30.47	60200
2001-07-19	30.50	30.70	30.40	30.70	93500
2001-07-20	30.75	30.84	30.40	30.40	132800
2001-07-23	30.50	30.55	30.30	30.43	47400
2001-07-24	30.43	30.60	30.43	30.46	84600
2001-07-25	30.46	30.99	30.46	30.75	201100
2001-07-26	30.65	30.80	30.65	30.74	118600
2001-07-27	30.70	30.83	30.67	30.70	158800
2001-07-30	30.75	30.90	30.60	30.60	46900
2001-07-31	30.55	30.90	30.55	30.84	76900
2001-08-01	30.85	31.05	30.80	30.95	131800
2001-08-02	30.85	31.00	30.85	30.96	87100
2001-08-03	31.00	31.08	30.95	31.05	45600
2001-08-06	30.80	31.28	30.80	31.20	39500
2001-08-07	31.21	31.21	30.90	31.07	44100
2001-08-08	31.03	31.18	30.99	31.03	52700
2001-08-09	31.03	31.03	30.85	30.90	91400
2001-08-10	30.90	31.15	30.78	31.15	70900
2001-08-13	31.22	31.22	30.91	31.05	42100
2001-08-14	31.00	31.25	31.00	31.24	32100
2001-08-15	31.25	31.25	31.10	31.25	62800
2001-08-16	31.15	31.25	31.15	31.25	30100
2001-08-17	31.20	31.24	31.12	31.24	97400
2001-08-20	31.24	31.25	31.18	31.25	32100
2001-08-21	31.29	31.40	31.22	31.30	92800
2001-08-22	31.30	31.31	31.18	31.30	108600
2001-08-23	31.30	31.50	31.30	31.50	88000
2001-08-24	31.45	31.45	31.25	31.32	43200
2001-08-27	31.30	31.50	31.26	31.35	47700
2001-08-28	31.35	31.43	31.15	31.25	67100
2001-08-29	31.26	31.29	31.00	31.25	87400
2001-08-30	31.23	31.25	30.85	31.10	87200
2001-08-31	31.13	31.40	31.13	31.32	62400
2001-09-04	31.35	31.42	31.08	31.09	71700
2001-09-05	31.15	31.18	30.60	30.75	41900
2001-09-06	30.70	30.80	30.20	30.75	70300
2001-09-07	30.70	30.70	29.90	29.90	139900
2001-09-10	29.85	29.85	28.97	28.99	352800
2001-09-17	27.25	27.37	26.92	27.20	105800
2001-09-18	27.25	27.55	27.25	27.51	50400
2001-09-19	27.65	27.70	26.80	27.22	98300
2001-09-20	27.10	27.10	26.23	26.32	71300
2001-09-21	26.20	26.20	25.91	26.04	68700
2001-09-24	26.02	26.60	26.02	26.15	60700
2001-09-25	26.10	26.74	26.10	26.52	119900
2001-09-26	25.90	26.29	25.85	26.15	44300
2001-09-27	26.20	26.64	26.19	26.60	41100
2001-09-28	26.55	27.25	26.50	27.25	89600
2001-10-01	27.25	27.25	26.60	26.95	57900
2001-10-02	26.80	27.08	26.65	26.85	42800
2001-10-03	26.85	26.95	26.40	26.90	66900
2001-10-04	26.95	27.40	26.95	27.30	101600
2001-10-05	27.25	27.88	27.10	27.80	128700
2001-10-08	27.80	28.68	27.70	28.32	129400
2001-10-09	28.30	28.90	28.20	28.55	66900
2001-10-10	28.65	29.23	28.60	29.21	137900
2001-10-11	29.15	30.95	29.10	30.36	102500
2001-10-12	30.37	30.40	29.85	29.85	53500
2001-10-15	29.95	30.50	29.88	30.26	71400
2001-10-16	30.25	30.25	30.05	30.05	40200
2001-10-17	30.15	30.28	29.60	29.75	40800
2001-10-18	29.75	29.75	29.32	29.39	46800
2001-10-19	29.25	29.25	28.84	29.03	60100
2001-10-22	29.05	29.09	28.75	28.93	62100
2001-10-23	28.95	28.95	28.70	28.73	45300
2001-10-24	28.70	28.71	28.40	28.58	80200
2001-10-25	28.53	29.24	28.51	28.84	147400
2001-10-26	28.70	28.91	28.55	28.91	89800
2001-10-29	28.81	29.10	28.76	28.95	28000
2001-10-30	29.00	29.00	28.66	28.70	45400
2001-10-31	28.70	29.25	28.70	29.12	97300
2001-11-01	29.15	29.80	29.13	29.60	40000
2001-11-02	29.60	30.10	29.52	29.96	103500
2001-11-05	29.96	30.25	29.86	30.25	46200
2001-11-06	30.20	30.50	30.12	30.49	68900
2001-11-07	30.50	30.90	30.42	30.85	55300
2001-11-08	30.95	31.18	30.90	31.10	120700
2001-11-09	31.10	31.10	30.78	30.94	41600
2001-11-12	31.00	31.10	30.95	31.00	44200
2001-11-13	31.05	31.20	30.95	30.97	42200
2001-11-14	30.99	31.20	30.90	31.07	408700
2001-11-15	31.05	31.40	31.05	31.33	39400
2001-11-16	31.33	31.49	30.95	31.10	51000
2001-11-19	31.20	31.20	30.85	30.88	29400
2001-11-20	30.88	30.97	30.60	30.70	60700
2001-11-21	30.73	31.05	30.60	31.05	19700
2001-11-23	30.85	30.93	30.71	30.92	25400
2001-11-26	30.80	31.05	30.68	31.04	37400
2001-11-27	31.20	31.20	30.91	31.02	31400
2001-11-28	31.05	31.20	31.02	31.08	45500
2001-11-29	31.03	31.38	31.01	31.38	31000
2001-11-30	31.40	31.41	31.10	31.17	36400
2001-12-03	31.20	31.25	31.05	31.05	45300
2001-12-04	31.05	31.79	31.01	31.75	101600
2001-12-05	31.75	31.90	31.66	31.74	41600
2001-12-06	31.75	31.79	31.65	31.72	93900
2001-12-07	31.75	31.95	31.62	31.85	82600
2001-12-10	31.85	31.85	31.40	31.51	62200
2001-12-11	31.60	31.95	31.55	31.84	111100
2001-12-12	31.85	31.85	31.30	31.30	63000
2001-12-13	31.35	31.35	31.07	31.13	42800
2001-12-14	31.13	31.17	30.90	30.98	45200
2001-12-17	31.00	31.50	31.00	31.25	156000
2001-12-18	31.30	31.82	31.30	31.74	57300
2001-12-19	31.80	31.82	31.35	31.36	49900
2001-12-20	31.36	31.45	31.20	31.20	88500
2001-12-21	31.25	31.54	30.93	31.54	140500
2001-12-24	31.60	31.77	31.58	31.67	26700
2001-12-26	31.15	31.22	30.90	30.90	39700
2001-12-27	31.00	31.19	31.00	31.05	51400
2001-12-28	31.15	31.50	31.04	31.42	65200
2001-12-31	31.25	31.68	30.94	31.50	55600
2002-01-02	31.51	31.83	31.05	31.65	71100
2002-01-03	31.60	32.08	31.57	31.98	70000
2002-01-04	31.99	32.00	31.50	31.70	67500
2002-01-07	31.75	31.75	31.50	31.61	49900
2002-01-08	31.65	32.00	31.53	32.00	61900
2002-01-09	31.99	32.20	31.87	31.87	28200
2002-01-10	31.88	32.36	31.83	32.21	64200
2002-01-11	32.22	32.30	32.15	32.16	21300
2002-01-14	32.10	32.80	32.10	32.80	120100
2002-01-15	32.70	33.09	32.67	32.97	47100
2002-01-16	32.97	32.99	32.62	32.75	49100
2002-01-17	32.85	33.00	32.85	32.90	69200
2002-01-18	32.90	32.90	32.50	32.50	36000
2002-01-22	32.55	32.60	32.33	32.40	45900
2002-01-23	32.35	32.40	32.25	32.40	60000
2002-01-24	32.50	32.50	32.31	32.36	18300
2002-01-25	32.45	32.95	32.29	32.75	47900
2002-01-28	32.75	33.10	32.75	32.99	150200
2002-01-29	33.00	33.25	32.90	33.06	51800
2002-01-30	33.01	33.45	33.00	33.25	64900
2002-01-31	33.25	33.75	33.21	33.75	59200
2002-02-01	33.75	34.00	33.70	33.91	108500
2002-02-04	34.00	34.04	33.79	33.87	90200
2002-02-05	33.95	34.15	33.85	33.85	65600
2002-02-06	33.86	34.09	33.55	34.00	74200
2002-02-07	34.15	34.40	33.95	33.95	65700
2002-02-08	33.75	34.50	33.66	34.50	96700
2002-02-11	34.25	34.90	34.25	34.68	84300
2002-02-12	34.68	34.77	34.30	34.41	120400
2002-02-13	34.40	34.70	34.39	34.70	122800
2002-02-14	34.85	34.89	34.65	34.65	90000
2002-02-15	34.64	34.89	34.45	34.85	61300
2002-02-19	34.87	35.00	34.55	34.81	55600
2002-02-20	34.90	36.10	34.85	36.10	103100
2002-02-21	35.85	35.86	34.98	35.01	191200
2002-02-22	35.01	35.19	33.80	34.23	534800
2002-02-25	34.23	34.23	33.80	34.00	132600
2002-02-26	33.98	34.10	33.95	34.08	101500
2002-02-27	34.08	34.34	33.80	33.90	86800
2002-02-28	33.98	34.43	33.95	34.25	178100
2002-03-01	34.50	35.30	34.50	35.30	82100
2002-03-04	35.28	35.66	35.26	35.50	85600
2002-03-05	35.60	36.27	35.60	36.27	103700
2002-03-06	36.40	37.10	35.80	37.10	141000
2002-03-07	37.10	37.10	36.75	36.89	148600
2002-03-08	36.95	36.98	36.45	36.54	108200
2002-03-11	36.70	36.70	36.10	36.23	78200
2002-03-12	34.55	35.25	34.55	34.99	514400
2002-03-13	35.00	35.00	34.75	34.93	71100
2002-03-14	34.94	35.02	34.85	34.93	247800
2002-03-15	34.80	35.47	34.80	35.30	161300
2002-03-18	35.40	35.40	35.20	35.35	66000
2002-03-19	35.38	35.45	35.27	35.38	48000
2002-03-20	35.40	35.44	35.22	35.22	38700
2002-03-21	35.15	35.54	35.10	35.49	80300
2002-03-22	35.45	35.65	35.40	35.50	165300
2002-03-25	35.58	35.58	35.13	35.44	47300
2002-03-26	35.25	35.33	35.14	35.20	65600
2002-03-27	35.25	35.29	35.15	35.25	125200
2002-03-28	35.30	35.35	35.20	35.35	151300
2002-04-01	35.35	35.35	35.15	35.20	75600
2002-04-02	35.20	35.30	35.10	35.15	301300
2002-04-03	35.20	35.28	35.01	35.20	83600
2002-04-04	35.25	35.31	35.20	35.25	91300
2002-04-05	35.25	35.72	35.25	35.65	109000
2002-04-08	35.65	36.05	35.55	36.00	28900
2002-04-09	36.05	36.20	35.97	36.19	75800
2002-04-10	36.18	36.72	36.15	36.56	218100
2002-04-11	36.55	36.79	36.49	36.73	51000
2002-04-12	36.98	37.06	36.68	37.00	105900
2002-04-15	36.95	37.10	36.83	37.08	151600
2002-04-16	37.10	37.40	37.10	37.40	152500
2002-04-17	37.45	37.45	37.06	37.12	159500
2002-04-18	37.00	37.30	37.00	37.17	121700
2002-04-19	37.30	37.30	37.10	37.15	111800
2002-04-22	37.23	37.23	37.00	37.00	129300
2002-04-23	36.90	36.90	36.25	36.30	167700
2002-04-24	36.45	36.95	36.45	36.55	183100
2002-04-25	36.45	36.85	36.40	36.50	102400
2002-04-26	36.25	36.57	35.95	36.01	204000
2002-04-29	36.10	36.24	36.05	36.15	65500
2002-04-30	36.15	36.80	36.15	36.60	120700
2002-05-01	36.70	36.93	36.46	36.90	116200
2002-05-02	37.00	37.45	36.90	37.38	172600
2002-05-03	37.38	37.40	36.75	37.07	744100
2002-05-06	37.13	37.14	36.60	36.64	74500
2002-05-07	36.65	36.67	36.40	36.56	123100
2002-05-08	36.56	36.56	35.86	36.04	236300
2002-05-09	36.04	36.06	35.70	35.70	60300
2002-05-10	35.56	35.56	35.22	35.30	87200
2002-05-13	35.40	35.48	35.20	35.28	74600
2002-05-14	35.30	35.35	35.15	35.30	176000
2002-05-15	35.20	35.20	34.97	35.10	255800
2002-05-16	35.14	35.14	34.90	35.00	109400
2002-05-17	35.00	35.40	35.00	35.34	131900
2002-05-20	35.40	35.53	35.35	35.50	60700
2002-05-21	35.58	35.59	35.15	35.30	81600
2002-05-22	35.40	35.45	35.27	35.45	189900
2002-05-23	35.48	36.09	35.42	36.07	104800
2002-05-24	36.10	36.34	36.04	36.30	69000
2002-05-28	36.25	36.60	36.12	36.60	101800
2002-05-29	36.80	37.40	36.80	37.40	127400
2002-05-30	37.15	37.50	37.15	37.50	86400
2002-05-31	37.55	37.85	37.49	37.80	114800
2002-06-03	37.95	38.20	37.50	37.75	77200
2002-06-04	37.85	38.38	37.51	38.33	202400
2002-06-05	38.25	38.50	37.90	38.13	60100
2002-06-06	37.93	38.22	37.75	37.84	46800
2002-06-07	37.86	37.86	37.50	37.74	114700
2002-06-10	37.74	37.74	37.49	37.60	135400
2002-06-11	37.60	37.70	37.53	37.63	88100
2002-06-12	37.65	37.98	37.53	37.95	87100
2002-06-13	38.05	38.08	37.76	37.95	53800
2002-06-14	37.95	38.10	37.86	38.09	149500
2002-06-17	38.24	38.77	38.24	38.75	154000
2002-06-18	38.85	38.90	38.66	38.70	96900
2002-06-19	38.70	39.40	38.57	39.08	124000
2002-06-20	39.10	39.70	39.10	39.68	146200
2002-06-21	39.75	40.02	39.70	40.02	144300
2002-06-24	40.00	40.49	39.90	40.25	213300
2002-06-25	40.40	40.94	40.32	40.89	240900
2002-06-26	40.33	40.33	39.65	40.15	108800
2002-06-27	40.25	40.25	39.86	39.90	95600
2002-06-28	39.95	40.50	39.90	40.50	241300
2002-07-01	40.50	40.50	39.99	40.40	70000
2002-07-02	40.35	40.44	39.70	39.70	130800
2002-07-03	39.70	39.79	38.72	39.23	138400
2002-07-05	39.30	39.62	39.01	39.20	81700
2002-07-08	39.20	39.23	38.75	38.75	128300
2002-07-09	38.90	38.98	38.87	38.87	78900
2002-07-10	38.90	38.90	37.77	37.90	296400
2002-07-11	37.92	37.92	36.60	37.08	153100
2002-07-12	37.08	37.20	36.75	36.88	200600
2002-07-15	36.78	36.78	35.33	36.40	316500
2002-07-16	36.35	37.09	36.31	36.55	172000
2002-07-17	36.65	37.04	36.01	36.50	91300
2002-07-18	36.35	36.45	35.50	35.51	79900
2002-07-19	35.45	35.45	33.88	34.51	183000
2002-07-22	34.49	35.09	33.25	33.85	278500
2002-07-23	34.20	34.63	31.65	32.29	285400
2002-07-24	32.10	33.00	30.90	32.15	298500
2002-07-25	32.35	33.54	31.45	32.30	634900
2002-07-26	32.50	34.15	32.50	33.75	294000
2002-07-29	33.80	36.10	33.80	36.02	255800
2002-07-30	36.10	37.17	35.39	36.60	159300
2002-07-31	36.57	37.05	36.32	36.71	165800
2002-08-01	36.70	37.18	36.30	36.75	158400
2002-08-02	36.90	37.00	36.25	36.41	200000
2002-08-05	36.42	36.55	36.10	36.15	148800
2002-08-06	36.40	36.60	36.21	36.33	144200
2002-08-07	36.50	36.98	36.34	36.97	132300
2002-08-08	36.87	37.34	36.86	37.34	187800
2002-08-09	37.34	37.35	37.04	37.10	137300
2002-08-12	37.20	37.20	37.02	37.04	125400
2002-08-13	37.05	37.32	36.60	36.60	93500
2002-08-14	36.55	36.90	35.80	36.90	109000
2002-08-15	37.00	37.28	36.60	37.16	145400
2002-08-16	37.15	38.19	37.15	38.15	425400
2002-08-19	38.25	38.60	38.10	38.10	313300
2002-08-20	38.08	38.10	37.80	37.85	98800
2002-08-21	37.90	38.53	37.90	38.35	102800
2002-08-22	38.30	38.65	38.12	38.50	107900
2002-08-23	38.45	38.60	38.25	38.31	89700
2002-08-26	38.30	38.94	38.30	38.94	166600
2002-08-27	39.05	39.34	38.90	38.90	125500
2002-08-28	38.95	39.20	38.90	39.01	99300
2002-08-29	39.05	39.48	38.95	39.00	101900
2002-08-30	38.98	39.37	38.80	39.00	126800
2002-09-03	39.25	39.25	38.72	38.85	285000
2002-09-04	38.80	39.05	38.75	38.98	86300
2002-09-05	38.98	38.98	38.40	38.41	64400
2002-09-06	38.50	38.70	38.00	38.20	136400
2002-09-09	38.20	38.34	37.86	38.14	176200
2002-09-10	38.20	38.38	38.16	38.24	103600
2002-09-11	38.25	38.52	38.22	38.47	104800
2002-09-12	38.55	38.75	38.46	38.75	73300
2002-09-13	38.80	39.35	38.80	39.35	147500
2002-09-16	39.55	39.95	39.40	39.64	160700
2002-09-17	39.64	39.69	39.19	39.24	187300
2002-09-18	39.24	40.01	39.24	39.71	320800
2002-09-19	39.71	39.71	39.30	39.30	114600
2002-09-20	39.35	39.50	39.29	39.35	98400
2002-09-23	39.35	39.35	39.05	39.10	81500
2002-09-24	39.10	39.10	38.58	38.65	114700
2002-09-25	38.60	38.95	38.60	38.69	81800
2002-09-26	38.25	38.89	38.13	38.89	82500
2002-09-27	38.69	39.10	38.69	39.10	157100
2002-09-30	39.10	39.10	38.55	38.75	130500
2002-10-01	38.95	38.98	38.26	38.40	94300
2002-10-02	38.40	38.40	37.75	37.83	83600
2002-10-03	37.90	38.05	37.34	37.58	120900
2002-10-04	37.75	37.85	36.68	36.76	139900
2002-10-07	36.76	36.80	35.79	35.87	106800
2002-10-08	35.92	36.15	34.99	35.42	168300
2002-10-09	35.30	35.42	34.72	34.81	186400
2002-10-10	34.71	35.50	33.95	35.50	204800
2002-10-11	35.60	36.40	35.60	35.95	99500
2002-10-14	35.95	36.20	35.80	35.99	75300
2002-10-15	36.20	37.38	36.20	36.55	120700
2002-10-16	36.56	36.70	36.15	36.25	94500
2002-10-17	36.40	36.85	36.40	36.85	85800
2002-10-18	36.95	37.01	36.40	36.70	61400
2002-10-21	36.75	36.75	36.30	36.58	79800
2002-10-22	36.33	36.33	35.10	35.25	257900
2002-10-23	35.20	35.75	34.85	35.49	127000
2002-10-24	35.52	35.96	35.50	35.94	87600
2002-10-25	36.00	36.50	36.00	36.50	56500
2002-10-28	36.60	36.75	36.23	36.35	55500
2002-10-29	36.40	36.67	35.85	36.65	130700
2002-10-30	37.10	37.75	36.92	37.24	324900
2002-10-31	37.15	37.32	36.95	36.96	234700
2002-11-01	36.96	37.30	36.80	37.09	120700
2002-11-04	37.15	37.55	37.12	37.41	257700
2002-11-05	37.16	37.75	37.15	37.72	177700
2002-11-06	37.85	38.06	37.78	37.81	108000
2002-11-07	37.75	37.78	37.49	37.50	78300
2002-11-08	37.50	37.59	37.30	37.50	117000
2002-11-11	37.48	37.61	37.20	37.42	108100
2002-11-12	37.40	37.60	37.25	37.55	158000
2002-11-13	37.55	37.91	37.34	37.35	238100
2002-11-14	37.35	38.00	37.35	38.00	129700
2002-11-15	37.90	38.25	37.90	38.05	77300
2002-11-18	38.06	38.29	37.85	38.05	129500
2002-11-19	38.25	38.45	38.20	38.44	90500
2002-11-20	38.50	39.15	38.50	38.95	280600
2002-11-21	38.98	38.99	38.74	38.80	214500
2002-11-22	38.90	38.90	38.67	38.85	141400
2002-11-25	38.88	38.93	38.51	38.83	147900
2002-11-26	38.86	39.49	38.86	39.13	165800
2002-11-27	39.13	39.60	39.13	39.55	116900
2002-11-29	39.50	39.50	39.30	39.30	64300
2002-12-02	39.31	39.74	39.19	39.74	104400
2002-12-03	39.74	39.75	39.40	39.40	128300
2002-12-04	39.41	39.56	38.67	38.80	208600
2002-12-05	38.90	39.26	38.82	39.18	104400
2002-12-06	39.10	39.56	39.10	39.25	71700
2002-12-09	39.28	39.85	39.28	39.70	88100
2002-12-10	39.75	39.95	39.75	39.80	157200
2002-12-11	39.78	39.85	39.68	39.80	116300
2002-12-12	39.85	40.00	39.80	39.80	80600
2002-12-13	39.88	39.97	39.70	39.74	74000
2002-12-16	39.80	39.99	39.75	39.98	75100
2002-12-17	39.95	39.99	39.60	39.70	107600
2002-12-18	39.70	39.80	39.30	39.30	117600
2002-12-19	39.40	39.95	39.40	39.95	202100
2002-12-20	39.95	40.18	39.90	40.00	185800
2002-12-23	40.00	40.04	39.87	39.98	205700
2002-12-24	39.10	39.60	39.10	39.50	131500
2002-12-26	39.55	40.00	39.55	39.85	152500
2002-12-27	39.90	39.91	39.66	39.72	147000
2002-12-30	39.72	39.74	39.36	39.65	138000
2002-12-31	39.68	40.05	39.55	40.05	237200
2003-01-02	40.05	40.05	39.72	39.73	115400
2003-01-03	39.65	39.75	39.31	39.70	131500
2003-01-06	39.75	39.75	39.40	39.54	138000
2003-01-07	39.45	39.45	38.57	38.57	275100
2003-01-08	38.58	38.58	37.88	38.20	235300
2003-01-09	38.30	38.50	38.10	38.50	95200
2003-01-10	38.50	38.50	38.09	38.15	117700
2003-01-13	38.14	38.35	38.10	38.12	124200
2003-01-14	38.25	38.31	37.95	38.24	114200
2003-01-15	38.35	38.63	38.00	38.40	229700
2003-01-16	38.55	38.75	38.37	38.37	148400
2003-01-17	38.45	38.45	37.85	37.89	78000
2003-01-21	38.00	38.11	37.86	38.03	105000
2003-01-22	37.98	38.31	37.96	38.03	96800
2003-01-23	38.07	38.55	38.07	38.33	90300
2003-01-24	38.38	38.38	38.14	38.25	85000
2003-01-27	38.00	38.00	37.51	37.56	230100
2003-01-28	37.70	37.98	37.50	37.96	139200
2003-01-29	38.10	38.10	37.62	38.10	134400
2003-01-30	38.10	38.10	37.74	37.83	70000
2003-01-31	37.75	38.45	37.74	38.45	127200
2003-02-03	38.20	38.77	38.15	38.74	158000
2003-02-04	38.74	39.50	38.64	39.46	213700
2003-02-05	39.50	39.73	39.05	39.18	303800
2003-02-06	38.25	38.87	38.25	38.43	293400
2003-02-07	38.45	38.49	38.10	38.10	144900
2003-02-10	38.20	38.40	37.89	38.39	183400
2003-02-11	38.50	38.50	38.17	38.27	236200
2003-02-12	38.25	38.47	38.10	38.20	87200
2003-02-13	38.15	38.40	38.00	38.40	127600
2003-02-14	38.25	38.26	37.72	37.78	147300
2003-02-18	37.90	38.45	37.90	38.45	98200
2003-02-19	38.45	38.50	38.20	38.50	90500
2003-02-20	38.50	38.80	38.43	38.80	124400
2003-02-21	38.90	39.73	38.60	39.48	128900
2003-02-24	39.50	39.50	38.95	39.11	104500
2003-02-25	39.12	39.39	39.01	39.33	157000
2003-02-26	39.45	39.75	39.20	39.21	151800
2003-02-27	39.24	39.37	39.11	39.37	105900
2003-02-28	39.40	39.97	39.40	39.85	118600
2003-03-03	39.90	40.00	39.55	39.70	176900
2003-03-04	39.75	39.83	39.62	39.65	170900
2003-03-05	39.55	39.90	39.55	39.74	138100
2003-03-06	39.75	39.80	39.35	39.36	146500
2003-03-07	39.40	39.63	39.30	39.37	82700
2003-03-10	39.37	39.40	38.89	38.91	126500
2003-03-11	38.80	39.40	38.80	39.17	154800
2003-03-12	39.12	39.37	39.12	39.30	110700
2003-03-13	39.35	39.49	39.16	39.49	71100
2003-03-14	39.60	39.60	39.23	39.30	129800
2003-03-17	39.30	39.88	39.28	39.88	155400
2003-03-18	39.88	39.95	39.71	39.90	128500
2003-03-19	39.82	40.26	39.82	40.25	188100
2003-03-20	40.25	40.60	40.00	40.57	202100
2003-03-21	40.58	41.05	40.41	40.80	283400
2003-03-24	40.60	40.65	39.78	40.60	122100
2003-03-25	40.65	41.27	40.65	41.20	149800
2003-03-26	41.20	41.25	40.79	41.02	87100
2003-03-27	40.40	40.75	39.87	40.23	128700
2003-03-28	40.17	40.40	40.17	40.22	79100
2003-03-31	40.23	40.70	39.89	40.59	198900
2003-04-01	40.59	41.10	40.49	41.10	201400
2003-04-02	41.25	41.72	41.25	41.34	116900
2003-04-03	41.40	41.40	41.00	41.15	58400
2003-04-04	41.25	41.40	40.85	40.85	81400
2003-04-07	41.10	41.51	41.09	41.30	101200
2003-04-08	41.40	41.61	41.35	41.49	149500
2003-04-09	41.43	41.80	41.40	41.63	96400
2003-04-10	41.65	41.68	41.45	41.45	77800
2003-04-11	41.53	41.64	40.98	41.36	60100
2003-04-14	41.45	41.80	41.45	41.65	117900
2003-04-15	41.70	41.70	41.25	41.61	97900
2003-04-16	41.70	41.90	41.44	41.77	127600
2003-04-17	41.77	41.77	41.63	41.65	97400
2003-04-21	41.70	41.80	41.55	41.66	72800
2003-04-22	41.66	42.30	41.64	42.30	217000
2003-04-23	42.45	42.45	42.02	42.40	165500
2003-04-24	42.15	42.45	42.08	42.36	260400
2003-04-25	42.50	42.54	42.33	42.40	161200
2003-04-28	42.40	42.50	42.29	42.45	110600
2003-04-29	42.50	42.80	42.45	42.63	211500
2003-04-30	42.70	42.83	42.40	42.45	115500
2003-05-01	42.42	42.74	42.24	42.46	130800
2003-05-02	42.55	42.99	42.55	42.83	126400
2003-05-05	42.83	43.36	42.76	43.25	107100
2003-05-06	43.25	43.75	43.25	43.55	155300
2003-05-07	43.45	43.47	42.85	42.87	213800
2003-05-08	42.87	43.49	42.84	43.48	135400
2003-05-09	43.52	44.10	43.52	43.74	155000
2003-05-12	43.75	43.75	43.28	43.36	85600
2003-05-13	43.40	43.49	43.31	43.45	148300
2003-05-14	43.48	43.49	43.25	43.25	132700
2003-05-15	43.28	43.79	43.20	43.78	145000
2003-05-16	43.78	44.05	43.54	44.05	117300
2003-05-19	44.10	44.29	43.42	44.13	94600
2003-05-20	44.20	44.64	44.20	44.45	141900
2003-05-21	44.55	44.59	44.36	44.52	71100
2003-05-22	44.64	44.64	44.25	44.40	124000
2003-05-23	44.43	44.52	44.31	44.44	166400
2003-05-27	44.44	44.85	44.18	44.83	142200
2003-05-28	44.83	44.88	43.98	44.02	126100
2003-05-29	44.15	44.50	42.53	43.22	252000
2003-05-30	43.17	43.59	43.12	43.36	165700
2003-06-02	43.55	43.98	43.55	43.79	276700
2003-06-03	43.80	43.80	43.27	43.62	296800
2003-06-04	43.75	44.00	43.75	43.89	130200
2003-06-05	44.00	44.02	43.75	43.84	153200
2003-06-06	44.00	44.30	43.86	44.09	290600
2003-06-09	44.10	44.13	44.00	44.00	92000
2003-06-10	44.01	44.75	43.88	44.75	394200
2003-06-11	44.75	45.14	44.35	45.08	362100
2003-06-12	45.10	45.10	44.35	44.45	418300
2003-06-13	44.47	44.49	43.68	43.71	217100
2003-06-16	43.75	44.27	43.75	44.27	168200
2003-06-17	44.35	44.55	44.00	44.01	131200
2003-06-18	43.85	43.85	43.51	43.76	140900
2003-06-19	43.85	43.99	43.16	43.50	277800
2003-06-20	43.55	43.60	42.97	43.60	482600
2003-06-23	43.68	43.68	43.01	43.02	230800
2003-06-24	43.01	43.30	43.00	43.18	227600
2003-06-25	43.22	43.25	42.80	42.85	310000
2003-06-26	42.25	43.22	42.21	42.98	237200
2003-06-27	42.98	43.04	42.70	42.85	392700
2003-06-30	42.85	43.03	42.42	43.00	554000
2003-07-01	43.01	43.52	42.99	43.29	344700
2003-07-02	43.60	44.94	43.60	44.92	252000
2003-07-03	44.92	44.93	44.51	44.92	74600
2003-07-07	45.05	45.50	44.87	45.50	195000
2003-07-08	45.43	45.43	44.78	45.00	170900
2003-07-09	45.15	45.21	44.66	45.12	201800
2003-07-10	45.15	45.15	44.63	44.73	187200
2003-07-11	44.76	45.24	44.76	45.20	179000
2003-07-14	45.35	45.87	45.35	45.87	112100
2003-07-15	45.90	45.91	45.65	45.66	126800
2003-07-16	45.67	46.10	45.66	45.97	149900
2003-07-17	46.30	46.30	45.31	45.60	225700
2003-07-18	45.70	45.87	45.52	45.54	75600
2003-07-21	45.60	45.79	45.23	45.39	58800
2003-07-22	45.45	45.61	45.25	45.40	79900
2003-07-23	45.55	45.75	45.50	45.60	58800
2003-07-24	45.75	46.53	45.75	46.41	111400
2003-07-25	46.65	47.08	46.63	46.90	308700
2003-07-28	47.75	47.89	47.27	47.29	304500
2003-07-29	47.45	47.99	47.43	47.75	113900
2003-07-30	47.80	48.60	47.80	48.00	156800
2003-07-31	48.10	48.65	48.05	48.18	167300
2003-08-01	48.20	48.31	48.06	48.20	177500
2003-08-04	48.21	48.21	47.80	47.96	94500
2003-08-05	48.02	48.18	47.97	48.04	71900
2003-08-06	48.15	48.18	48.00	48.01	87700
2003-08-07	48.25	48.51	48.11	48.18	83900
2003-08-08	48.30	48.71	48.26	48.61	71100
2003-08-11	48.71	48.82	48.50	48.60	85300
2003-08-12	48.77	48.87	48.65	48.72	91600
2003-08-13	48.60	48.75	48.32	48.45	183300
2003-08-14	48.48	48.53	48.40	48.45	177200
2003-08-15	48.60	48.75	48.29	48.30	67000
2003-08-18	48.45	48.87	48.45	48.74	140400
2003-08-19	48.78	48.82	48.69	48.73	153700
2003-08-20	48.78	48.80	48.70	48.74	146400
2003-08-21	48.75	48.75	48.57	48.60	205500
2003-08-22	48.70	48.75	48.13	48.14	116300
2003-08-25	48.24	48.46	47.96	48.09	161400
2003-08-26	48.10	48.20	47.88	48.20	129700
2003-08-27	48.20	48.37	48.05	48.37	118100
2003-08-28	48.45	48.73	48.40	48.56	273800
2003-08-29	48.62	49.10	48.61	48.97	63100
2003-09-02	49.00	49.95	48.83	49.95	81900
2003-09-03	49.95	50.49	49.95	50.30	141800
2003-09-04	50.30	50.44	49.99	50.28	462600
2003-09-05	50.29	50.55	50.16	50.25	111100
2003-09-08	50.25	50.50	50.15	50.50	96300
2003-09-09	50.45	50.45	50.01	50.10	113600
2003-09-10	50.10	50.10	49.07	49.22	109500
2003-09-11	49.28	49.81	49.21	49.75	62400
2003-09-12	49.85	50.03	49.61	49.82	97200
2003-09-15	49.85	50.16	49.73	50.10	115200
2003-09-16	50.10	50.26	49.94	50.24	74100
2003-09-17	50.15	50.15	49.71	49.85	224900
2003-09-18	49.70	50.21	49.66	49.90	199000
2003-09-19	49.90	50.23	49.80	50.20	95500
2003-09-22	50.21	50.21	49.92	50.07	86300
2003-09-23	50.07	50.54	50.03	50.48	126700
2003-09-24	50.65	50.76	50.32	50.33	130800
2003-09-25	50.38	50.44	49.82	50.05	126100
2003-09-26	49.60	49.62	49.21	49.52	167100
2003-09-29	49.50	49.82	49.45	49.50	226300
2003-09-30	49.50	49.91	49.29	49.90	243500
2003-10-01	49.80	50.45	49.65	50.45	188800
2003-10-02	50.45	51.20	50.28	51.20	267900
2003-10-03	51.35	52.28	51.26	52.11	197300
2003-10-06	52.10	52.68	52.10	52.60	140800
2003-10-07	52.50	52.55	52.12	52.22	225400
2003-10-08	52.20	52.71	52.15	52.70	232000
2003-10-09	52.75	52.96	52.57	52.90	158700
2003-10-10	52.95	53.22	52.86	52.93	155300
2003-10-13	52.95	53.10	52.80	52.98	97500
2003-10-14	52.99	53.64	52.86	53.60	124800
2003-10-15	53.75	53.95	53.60	53.76	124200
2003-10-16	53.76	54.00	53.58	53.95	105000
2003-10-17	53.95	53.95	53.25	53.30	193200
2003-10-20	53.40	53.48	53.23	53.35	157600
2003-10-21	53.25	53.34	53.15	53.25	134300
2003-10-22	53.26	53.26	52.78	52.95	84000
2003-10-23	52.85	52.86	52.30	52.82	94800
2003-10-24	52.77	52.87	52.02	52.45	68600
2003-10-27	52.46	53.84	52.46	53.26	97500
2003-10-28	53.23	53.40	52.05	52.30	174700
2003-10-29	52.40	52.94	52.40	52.81	82600
2003-10-30	52.81	53.20	52.55	53.20	126100
2003-10-31	53.20	53.47	52.83	53.30	109300
2003-11-03	53.30	54.39	53.30	54.38	120100
2003-11-04	54.25	54.78	53.87	54.73	159300
2003-11-05	54.68	54.70	54.38	54.45	100600
2003-11-06	54.45	55.06	54.42	54.93	169200
2003-11-07	54.90	55.05	54.75	54.84	112800
2003-11-10	54.80	55.04	54.59	54.89	142900
2003-11-11	54.89	54.89	54.45	54.64	79900
2003-11-12	54.65	55.78	54.65	55.76	101200
2003-11-13	55.72	56.30	55.59	56.25	80500
2003-11-14	56.30	56.90	56.30	56.54	67400
2003-11-17	56.50	56.72	56.28	56.72	99900
2003-11-18	56.80	57.32	56.80	56.83	120600
2003-11-19	56.84	57.00	56.40	56.40	151900
2003-11-20	56.41	56.41	55.57	55.77	169800
2003-11-21	55.80	55.95	55.22	55.30	83000
2003-11-24	55.25	55.89	55.25	55.84	88600
2003-11-25	55.88	56.03	55.80	56.00	86700
2003-11-26	56.16	56.27	55.99	56.21	74100
2003-11-28	56.23	56.55	56.23	56.25	51100
2003-12-01	56.35	56.88	56.25	56.78	195700
2003-12-02	56.80	57.07	56.75	56.75	139500
2003-12-03	56.85	57.15	56.64	56.64	120800
2003-12-04	56.70	56.84	56.47	56.53	82300
2003-12-05	56.56	56.84	56.50	56.64	49300
2003-12-08	56.64	56.85	56.63	56.72	62500
2003-12-09	55.73	56.85	55.73	56.70	120600
2003-12-10	56.70	56.70	56.17	56.24	69600
2003-12-11	56.23	56.36	55.93	55.93	184400
2003-12-12	55.93	56.15	55.82	55.97	56000
2003-12-15	56.05	56.25	55.55	55.68	77900
2003-12-16	55.60	56.25	55.36	56.15	104500
2003-12-17	56.15	56.47	56.07	56.47	81700
2003-12-18	56.47	56.50	56.25	56.42	66800
2003-12-19	56.55	56.80	56.52	56.75	69500
2003-12-22	56.75	56.96	56.74	56.94	87200
2003-12-23	57.00	57.10	56.89	56.90	84800
2003-12-24	56.95	57.38	56.95	57.38	25700
2003-12-26	57.44	57.51	57.25	57.26	46300
2003-12-29	56.53	56.84	56.40	56.74	91400
2003-12-30	56.78	56.97	56.70	56.88	91000
2003-12-31	57.00	57.02	56.42	56.50	84800
2004-01-02	56.51	56.51	56.14	56.31	106000
2004-01-05	56.40	56.58	55.45	55.98	225200
2004-01-06	56.00	56.09	55.92	56.01	182000
2004-01-07	55.95	56.32	55.94	56.28	127100
2004-01-08	56.28	56.28	55.70	55.85	285600
2004-01-09	55.82	56.15	55.68	56.15	91500
2004-01-12	56.09	56.25	55.87	56.11	162600
2004-01-13	56.11	56.11	55.49	55.83	107300
2004-01-14	55.85	56.68	55.85	56.68	124200
2004-01-15	56.78	57.02	56.58	56.81	101000
2004-01-16	56.88	56.99	56.40	56.40	58900
2004-01-20	56.40	56.43	56.32	56.35	108900
2004-01-21	56.35	56.58	56.25	56.50	56700
2004-01-22	56.40	56.84	56.35	56.60	100400
2004-01-23	56.57	57.45	56.56	57.45	91900
2004-01-26	57.50	58.89	57.47	58.89	133300
2004-01-27	59.05	60.42	59.05	59.64	223300
2004-01-28	59.80	60.65	59.63	59.63	132100
2004-01-29	59.80	60.08	59.40	59.62	69500
2004-01-30	59.70	60.64	59.69	60.45	83000
2004-02-02	60.50	62.05	60.50	62.05	108400
2004-02-03	62.06	62.10	61.26	61.27	151300
2004-02-04	59.00	59.00	55.61	55.61	1310500
2004-02-05	56.63	56.88	56.00	56.85	638900
2004-02-06	56.85	56.85	56.10	56.30	485700
2004-02-09	56.31	56.57	56.27	56.55	248200
2004-02-10	56.70	56.79	56.41	56.79	143400
2004-02-11	56.85	57.07	56.50	56.63	151500
2004-02-12	56.67	56.73	56.01	56.54	233200
2004-02-13	56.70	56.85	56.26	56.79	176800
2004-02-17	56.70	56.79	56.10	56.55	154600
2004-02-18	56.55	56.65	56.02	56.15	148700
2004-02-19	56.10	56.16	55.85	56.12	94100
2004-02-20	56.12	56.18	56.02	56.11	118100
2004-02-23	56.05	56.45	56.02	56.45	51900
2004-02-24	56.40	56.71	56.21	56.62	137300
2004-02-25	56.62	57.78	56.60	57.78	103300
2004-02-26	57.90	57.95	57.25	57.49	176800
2004-02-27	57.50	57.65	57.04	57.55	118700
2004-03-01	57.60	58.07	57.60	57.61	185000
2004-03-02	57.61	57.99	57.60	57.97	200200
2004-03-03	57.97	57.97	57.55	57.77	191700
2004-03-04	57.76	58.35	57.63	58.34	203400
2004-03-05	58.35	58.72	58.35	58.57	229800
2004-03-08	58.57	58.57	58.35	58.48	124800
2004-03-09	58.48	58.54	58.38	58.47	125500
2004-03-10	58.47	58.68	58.40	58.40	173600
2004-03-11	58.25	58.25	57.40	57.60	172300
2004-03-12	57.58	57.66	57.15	57.20	362900
2004-03-15	57.25	57.33	56.95	57.07	180700
2004-03-16	57.15	58.34	57.15	58.23	233700
2004-03-17	58.33	59.40	58.33	59.40	157000
2004-03-18	59.25	60.10	59.25	60.10	157000
2004-03-19	60.15	60.36	59.72	59.80	171800
2004-03-22	60.25	60.75	59.99	60.09	491300
2004-03-23	60.09	60.37	59.87	59.89	182500
2004-03-24	60.00	60.19	60.00	60.00	209000
2004-03-25	60.02	60.95	60.02	60.94	181400
2004-03-26	60.98	61.15	60.70	60.93	185600
2004-03-29	60.30	60.45	59.60	59.75	186400
2004-03-30	60.00	60.68	59.97	60.68	277900
2004-03-31	60.78	61.54	60.61	61.34	300000
2004-04-01	61.35	62.17	61.35	62.06	177200
2004-04-02	62.10	62.10	60.91	60.98	285700
2004-04-05	60.75	60.75	58.22	58.60	313000
2004-04-06	58.50	58.50	56.17	56.28	365900
2004-04-07	55.75	58.30	55.25	56.65	397800
2004-04-08	56.70	57.04	55.18	55.20	469600
2004-04-12	54.50	55.08	49.70	52.01	700200
2004-04-13	52.00	52.86	50.88	51.55	494500
2004-04-14	51.00	51.40	49.80	49.95	278000
2004-04-15	50.20	51.57	50.20	50.95	591600
2004-04-16	51.20	52.72	51.20	52.00	298500
2004-04-19	52.05	52.80	51.12	52.45	165000
2004-04-20	53.10	53.10	50.32	50.32	270300
2004-04-21	50.40	51.03	50.20	50.92	440900
2004-04-22	50.80	51.93	50.70	51.45	237500
2004-04-23	51.55	51.55	50.71	50.91	146700
2004-04-26	50.91	51.55	50.81	50.98	287100
2004-04-27	51.10	51.52	50.86	51.11	174500
2004-04-28	51.11	51.42	50.75	51.10	248100
2004-04-29	51.00	51.25	50.44	50.50	491200
2004-04-30	50.50	51.12	49.85	50.25	244300
2004-05-03	50.20	51.23	49.37	51.23	387900
2004-05-04	51.25	51.44	50.37	50.56	253000
2004-05-05	50.66	50.90	50.15	50.28	163600
2004-05-06	50.10	50.75	49.41	50.64	226800
2004-05-07	50.50	50.50	48.48	48.49	188700
2004-05-10	48.25	48.49	45.79	47.42	315900
2004-05-11	47.60	48.54	47.17	47.83	233600
2004-05-12	47.88	47.91	46.95	47.74	126700
2004-05-13	47.60	48.23	47.39	48.00	180500
2004-05-14	48.00	48.85	47.80	48.40	205100
2004-05-17	48.30	48.92	47.45	48.70	127600
2004-05-18	48.65	49.58	48.20	49.55	152500
2004-05-19	49.75	50.30	48.70	48.74	263600
2004-05-20	48.95	49.56	48.89	49.35	309800
2004-05-21	49.50	49.75	49.26	49.55	241200
2004-05-24	49.80	50.19	49.36	49.82	129500
2004-05-25	49.82	51.03	49.75	50.90	397500
2004-05-26	50.85	52.00	50.65	52.00	354500
2004-05-27	52.35	52.77	52.16	52.43	325200
2004-05-28	52.50	53.39	52.50	53.32	237000
2004-06-01	53.15	53.45	52.35	53.15	344000
2004-06-02	53.25	53.85	52.83	53.80	234900
2004-06-03	54.10	54.10	53.41	53.57	279400
2004-06-04	53.57	54.22	53.14	53.20	131000
2004-06-07	53.20	53.75	53.19	53.58	102400
2004-06-08	53.58	53.58	52.98	53.03	126600
2004-06-09	53.05	53.25	52.76	52.80	145400
2004-06-10	52.80	53.01	52.29	53.01	163200
2004-06-14	53.01	53.01	52.00	52.26	293100
2004-06-15	53.20	54.16	53.05	54.01	213900
2004-06-16	54.10	54.41	53.64	54.25	95800
2004-06-17	54.26	54.92	53.95	54.88	97700
2004-06-18	54.95	55.15	54.61	55.06	209700
2004-06-21	55.15	55.56	54.94	55.56	109700
2004-06-22	55.46	55.77	55.07	55.11	103500
2004-06-23	55.11	55.66	54.84	55.64	119400
2004-06-24	55.60	55.93	55.53	55.80	135900
2004-06-25	55.90	56.65	55.90	56.65	299500
2004-06-28	55.95	56.98	55.95	56.60	266700
2004-06-29	56.60	56.60	54.84	54.85	164500
2004-06-30	54.95	55.58	54.75	55.00	179900
2004-07-01	55.05	55.59	54.94	55.58	123900
2004-07-02	55.70	57.13	55.70	57.13	132100
2004-07-06	57.10	57.10	56.00	56.70	115800
2004-07-07	56.85	57.61	56.79	57.45	129900
2004-07-08	57.40	57.71	56.60	56.65	134400
2004-07-09	56.65	56.75	55.65	56.31	74300
2004-07-12	56.40	57.13	56.20	57.10	108400
2004-07-13	57.10	57.50	56.77	57.45	168300
2004-07-14	57.45	57.99	57.10	57.25	250100
2004-07-15	57.50	57.55	57.00	57.18	292600
2004-07-16	57.35	57.65	57.10	57.14	68100
2004-07-19	57.20	57.39	57.10	57.35	132600
2004-07-20	57.45	57.92	57.09	57.14	251200
2004-07-21	57.30	57.46	56.76	56.97	135800
2004-07-22	56.87	56.87	55.27	55.28	140100
2004-07-23	55.25	55.37	54.60	54.60	156600
2004-07-26	54.55	54.55	53.75	53.80	149500
2004-07-27	53.84	54.14	53.30	53.30	132900
2004-07-28	53.35	54.02	52.81	53.75	249400
2004-07-29	53.70	54.18	53.70	53.75	274300
2004-07-30	54.00	55.53	54.00	55.10	220300
2004-08-02	55.10	56.85	54.68	56.85	280700
2004-08-03	56.75	57.49	56.60	56.79	227400
2004-08-04	56.90	57.74	56.80	57.74	117300
2004-08-05	57.70	57.71	56.80	56.81	123900
2004-08-06	57.01	57.79	56.42	56.62	121800
2004-08-09	56.47	57.14	56.45	56.60	65700
2004-08-10	56.75	57.29	56.75	57.02	131500
2004-08-11	57.07	57.21	56.73	56.98	189300
2004-08-12	56.98	57.14	56.68	56.83	134800
2004-08-13	56.80	56.90	56.60	56.61	49600
2004-08-16	56.61	57.68	56.59	57.68	95100
2004-08-17	57.83	58.22	57.72	58.20	116500
2004-08-18	58.20	58.70	58.00	58.52	178200
2004-08-19	58.52	58.52	57.70	57.70	102900
2004-08-20	58.40	59.74	58.40	59.28	317600
2004-08-23	59.33	59.78	58.84	59.75	108900
2004-08-24	59.68	60.56	59.68	60.55	152500
2004-08-25	60.15	60.27	59.24	59.30	293600
2004-08-26	59.30	60.00	59.27	59.97	138500
2004-08-27	60.07	60.85	59.95	60.55	99900
2004-08-30	60.55	61.30	60.55	60.85	153900
2004-08-31	61.00	61.19	60.82	61.08	173400
2004-09-01	61.08	61.39	60.67	60.95	368700
2004-09-02	61.05	61.89	60.99	61.85	141600
2004-09-03	61.85	62.58	61.66	62.48	106200
2004-09-07	62.48	63.13	62.31	63.00	111400
2004-09-08	62.95	63.66	62.85	63.21	167800
2004-09-09	63.00	63.00	62.20	62.20	168200
2004-09-10	62.31	62.35	61.79	62.00	143300
2004-09-13	62.00	62.00	61.29	61.35	112100
2004-09-14	61.20	61.20	59.77	60.30	173600
2004-09-15	60.31	61.07	60.30	60.88	193800
2004-09-16	60.75	62.09	60.75	62.00	191300
2004-09-17	61.95	62.20	61.55	61.55	112000
2004-09-20	61.55	61.96	61.26	61.39	99700
2004-09-21	61.32	61.81	61.20	61.37	204400
2004-09-22	61.47	61.54	60.97	61.20	105500
2004-09-23	61.26	61.34	60.99	61.10	173800
2004-09-24	61.16	61.47	61.10	61.22	124200
2004-09-27	61.28	61.60	60.94	61.14	187000
2004-09-28	60.81	60.81	60.46	60.66	114600
2004-09-29	60.64	60.91	60.60	60.75	167400
2004-09-30	60.78	61.51	60.72	60.95	134500
2004-10-01	60.90	62.47	60.79	62.30	138700
2004-10-04	62.31	62.88	62.13	62.50	86800
2004-10-05	62.65	62.92	62.30	62.80	145100
2004-10-06	62.70	63.07	62.63	62.81	108800
2004-10-07	62.76	62.77	61.72	61.72	253400
2004-10-08	61.85	62.40	61.85	62.30	224800
2004-10-11	62.20	62.59	61.56	61.56	172900
2004-10-12	61.45	61.90	61.40	61.72	225600
2004-10-13	61.60	62.00	61.40	61.56	102700
2004-10-14	61.67	62.35	61.59	62.35	177300
2004-10-15	62.50	63.20	62.41	62.68	155900
2004-10-18	62.80	63.69	62.62	63.45	81400
2004-10-19	63.45	64.12	62.95	62.95	130500
2004-10-20	63.10	63.23	61.86	62.90	110700
2004-10-21	62.89	64.35	62.78	64.35	134300
2004-10-22	64.15	64.80	63.83	63.84	158600
2004-10-25	63.74	63.89	63.24	63.58	157300
2004-10-26	63.70	65.19	63.70	65.00	215500
2004-10-27	65.15	65.84	65.15	65.75	105600
2004-10-28	65.85	66.05	65.28	66.05	71500
2004-10-29	65.90	66.35	65.55	65.55	94200
2004-11-01	65.56	66.72	65.56	66.36	70300
2004-11-02	66.30	66.65	65.95	66.16	110000
2004-11-03	66.36	67.00	66.35	66.68	120500
2004-11-04	66.75	67.89	66.60	67.77	142300
2004-11-05	67.67	68.11	64.83	65.25	433200
2004-11-08	65.25	66.81	65.15	66.30	260100
2004-11-09	66.20	66.68	66.09	66.49	144300
2004-11-10	66.39	67.21	66.25	67.17	172900
2004-11-11	67.27	67.40	67.02	67.28	141600
2004-11-12	67.35	69.35	67.35	69.28	136100
2004-11-15	69.10	70.37	68.90	70.37	149500
2004-11-16	70.37	70.91	70.28	70.40	276500
2004-11-17	70.60	71.18	68.64	68.92	361500
2004-11-18	69.12	69.70	68.28	69.30	172500
2004-11-19	69.20	69.47	68.84	68.95	201100
2004-11-22	68.88	69.69	68.86	69.43	197700
2004-11-23	69.45	70.75	69.25	70.75	182100
2004-11-24	70.90	72.35	70.75	72.23	229500
2004-11-26	72.40	72.95	72.15	72.15	63300
2004-11-29	72.16	73.10	72.15	72.65	216700
2004-11-30	72.65	73.40	72.65	73.29	177000
2004-12-01	73.49	74.20	72.82	74.20	247200
2004-12-02	74.20	74.89	73.68	73.85	452300
2004-12-03	74.20	75.33	74.20	75.29	213500
2004-12-06	75.59	76.44	75.40	75.87	167600
2004-12-07	75.67	75.67	74.50	74.65	239500
2004-12-08	74.85	75.52	74.36	74.74	232300
2004-12-09	74.75	75.05	74.30	75.05	165500
2004-12-10	75.05	75.38	74.58	75.19	186300
2004-12-13	75.20	75.40	74.65	74.71	166100
2004-12-14	74.71	74.80	74.08	74.55	224200
2004-12-15	74.65	75.45	74.50	75.42	220000
2004-12-16	75.42	75.42	74.83	74.83	222000
2004-12-17	74.90	76.10	74.55	75.58	236800
2004-12-20	75.80	76.08	75.25	75.68	110800
2004-12-21	75.80	76.38	75.56	76.27	143400
2004-12-22	76.27	76.78	76.10	76.63	170400
2004-12-23	77.00	77.13	76.31	76.42	124400
2004-12-27	76.50	76.91	76.01	76.35	83700
2004-12-28	76.25	76.89	75.70	76.10	128600
2004-12-29	75.50	75.60	75.00	75.55	76200
2004-12-30	75.55	76.42	75.51	76.25	63200
2004-12-31	76.45	77.00	76.28	76.35	143700
2005-01-03	76.15	76.45	74.43	74.81	200800
2005-01-04	74.90	75.00	72.00	72.25	408000
2005-01-05	72.35	72.40	69.29	69.82	293100
2005-01-06	69.92	71.30	69.92	70.65	182000
2005-01-07	71.15	71.40	70.55	70.65	154300
2005-01-10	70.66	71.20	70.60	70.80	134900
2005-01-11	70.80	70.85	69.20	69.45	192900
2005-01-12	69.25	69.25	66.63	67.68	330700
2005-01-13	67.68	69.86	67.68	68.76	249300
2005-01-14	69.06	69.62	68.95	69.20	123800
2005-01-18	69.21	71.27	69.21	71.22	241000
2005-01-19	71.22	72.48	71.15	72.02	191600
2005-01-20	72.02	72.27	70.80	71.61	154800
2005-01-21	71.36	72.23	70.91	71.00	138000
2005-01-24	71.25	71.80	70.50	70.58	118700
2005-01-25	70.70	71.20	69.30	69.30	201400
2005-01-26	69.55	69.80	68.54	69.32	102400
2005-01-27	69.57	69.57	67.91	68.06	120600
2005-01-28	69.48	69.81	68.63	68.83	213700
2005-01-31	69.08	69.59	68.08	68.78	170100
2005-02-01	68.79	69.86	68.62	69.65	121500
2005-02-02	69.90	71.11	69.86	70.90	178300
2005-02-03	71.60	73.40	71.59	73.20	438200
2005-02-04	73.75	75.45	73.75	75.45	344700
2005-02-07	75.45	75.66	74.66	74.80	150700
2005-02-08	74.80	75.23	74.63	75.23	107400
2005-02-09	75.23	75.60	75.17	75.50	155500
2005-02-10	75.35	76.10	74.81	76.06	122100
2005-02-11	76.21	76.82	75.78	76.64	75400
2005-02-14	76.39	77.01	76.31	76.75	75900
2005-02-15	76.75	77.22	76.70	77.22	88100
2005-02-16	77.22	78.05	76.64	77.84	113100
2005-02-17	77.84	78.00	77.39	77.50	73000
2005-02-18	77.25	77.25	76.21	76.33	81400
2005-02-22	76.33	76.33	74.65	74.76	153300
2005-02-23	75.20	75.71	73.91	74.05	131200
2005-02-24	74.50	74.55	73.23	73.60	137500
2005-02-25	73.63	75.03	73.63	75.00	209600
2005-02-28	75.25	75.27	73.88	74.51	144700
2005-03-01	74.51	75.40	74.47	75.03	99200
2005-03-02	75.03	75.03	74.01	74.17	221700
2005-03-03	74.30	74.74	74.14	74.42	174300
2005-03-04	74.52	75.82	74.52	75.71	159200
2005-03-07	75.96	76.89	75.30	76.44	127200
2005-03-08	76.44	76.44	75.01	75.55	112900
2005-03-09	75.30	75.30	73.30	73.40	160700
2005-03-10	73.48	74.48	73.09	74.33	89500
2005-03-11	74.33	74.33	73.47	73.84	140200
2005-03-14	73.99	74.75	73.67	74.75	69200
2005-03-15	75.00	75.77	74.53	74.75	164400
2005-03-16	74.75	75.16	74.24	74.41	138400
2005-03-17	74.38	75.55	74.38	75.20	135000
2005-03-18	75.45	75.49	74.39	74.39	79000
2005-03-21	74.79	74.90	73.48	74.38	102000
2005-03-22	74.63	75.19	72.70	72.80	121900
2005-03-23	72.50	72.85	71.36	71.87	145500
2005-03-24	72.22	73.20	71.79	71.92	140300
2005-03-28	72.12	72.46	71.26	71.65	281000
2005-03-29	71.00	71.42	70.76	70.95	265400
2005-03-30	71.05	71.41	70.77	70.95	208100
2005-03-31	71.30	71.79	70.92	71.51	216800
2005-04-01	71.98	72.50	71.27	71.70	239400
2005-04-04	71.50	71.62	70.70	70.90	156500
2005-04-05	70.70	71.47	70.65	71.12	153800
2005-04-06	71.37	72.02	71.00	71.03	257100
2005-04-07	71.04	72.26	71.04	71.93	160300
2005-04-08	71.94	72.03	71.40	71.42	118900
2005-04-11	71.57	72.25	71.48	72.25	102900
2005-04-12	72.25	73.50	72.02	73.45	205200
2005-04-13	73.40	74.35	73.34	74.20	248000
2005-04-14	74.21	74.97	73.50	74.44	294600
2005-04-15	74.44	74.63	73.70	74.25	208100
2005-04-18	74.45	75.09	74.00	74.98	260900
2005-04-19	75.08	75.79	75.00	75.49	130700
2005-04-20	75.48	75.82	74.65	75.50	239000
2005-04-21	75.75	75.85	75.05	75.81	174800
2005-04-22	75.80	76.23	75.35	75.85	165900
2005-04-25	75.85	76.92	75.85	76.56	149200
2005-04-26	76.41	76.86	75.88	75.88	151300
2005-04-27	75.89	76.73	75.49	76.70	134900
2005-04-28	76.95	76.96	76.19	76.35	143700
2005-04-29	76.40	77.37	75.80	77.37	254300
2005-05-02	77.30	77.59	76.33	77.45	125900
2005-05-03	77.44	77.62	76.85	77.00	91600
2005-05-04	77.00	79.75	77.00	78.68	328400
2005-05-05	77.00	79.10	76.95	78.79	556700
2005-05-06	78.54	78.69	77.50	78.69	234400
2005-05-09	78.19	79.17	77.79	79.05	284600
2005-05-10	78.90	79.92	78.06	79.72	174000
2005-05-11	80.00	80.50	78.84	79.95	167700
2005-05-12	80.05	80.27	78.81	78.96	104300
2005-05-13	78.96	79.44	77.18	77.76	168800
2005-05-16	77.96	79.05	77.96	79.05	108900
2005-05-17	79.05	80.03	78.50	79.97	192400
2005-05-18	80.22	80.72	79.86	80.63	150400
2005-05-19	80.83	81.85	80.69	81.85	123900
2005-05-20	81.85	82.89	81.02	82.50	159100
2005-05-23	82.65	83.17	82.24	82.58	129600
2005-05-24	82.33	82.34	81.30	81.90	151700
2005-05-25	81.30	81.40	80.00	80.34	152000
2005-05-26	80.34	81.39	79.59	79.65	150400
2005-05-27	79.75	80.90	79.75	80.47	138800
2005-05-31	80.67	81.74	80.67	81.47	176600
2005-06-01	81.57	83.36	81.57	83.33	162300
2005-06-02	83.35	83.75	82.90	83.28	176600
2005-06-03	83.58	84.79	83.35	83.70	179100
2005-06-06	84.11	85.20	84.11	84.67	174400
2005-06-07	84.92	86.50	84.67	85.63	173400
2005-06-08	85.60	86.85	85.60	86.01	193700
2005-06-09	85.81	86.65	85.63	86.00	142900
2005-06-10	86.15	86.57	85.17	85.50	93700
2005-06-13	85.00	86.09	84.83	85.50	181100
2005-06-14	85.50	87.04	85.43	87.03	186100
2005-06-15	87.23	87.23	85.89	86.44	164200
2005-06-16	43.02	43.40	42.76	43.38	147600
2005-06-17	43.63	43.90	43.22	43.89	401800
2005-06-20	43.89	44.05	43.65	43.65	201000
2005-06-21	43.80	43.93	43.30	43.46	174000
2005-06-22	43.61	43.95	42.96	43.01	186200
2005-06-23	43.05	43.56	43.04	43.32	188000
2005-06-24	43.50	43.52	42.32	43.06	355300
2005-06-27	43.00	43.70	42.91	43.46	340400
2005-06-28	43.35	43.43	42.48	42.80	405000
2005-06-29	42.70	43.21	42.61	42.75	292400
2005-06-30	42.72	43.07	42.18	43.07	362900
2005-07-01	43.32	43.53	42.80	43.53	277600
2005-07-05	43.61	43.99	43.48	43.75	281300
2005-07-06	43.65	43.94	43.35	43.42	223000
2005-07-07	43.42	43.76	42.97	43.75	135100
2005-07-08	43.55	44.95	43.45	44.80	211700
2005-07-11	44.90	45.44	44.75	45.43	195000
2005-07-12	45.30	45.73	44.91	45.40	336600
2005-07-13	45.40	45.45	44.92	45.16	267700
2005-07-14	45.36	45.65	43.26	43.90	615800
2005-07-15	44.09	44.30	43.60	43.95	276700
2005-07-18	43.80	44.12	43.80	43.90	381000
2005-07-19	43.90	44.30	43.86	44.19	195300
2005-07-20	44.29	45.36	44.16	45.30	351900
2005-07-21	45.31	45.35	44.51	44.88	483200
2005-07-22	44.93	45.16	44.32	44.60	219300
2005-07-25	44.50	44.96	44.48	44.81	302900
2005-07-26	44.65	45.19	44.60	45.15	161400
2005-07-27	45.20	45.69	44.84	45.43	280700
2005-07-28	45.65	45.94	45.35	45.83	400600
2005-07-29	45.83	46.34	45.65	45.88	302300
2005-08-01	45.88	46.22	45.28	46.10	307400
2005-08-02	45.96	46.77	45.83	46.74	255500
2005-08-03	46.74	46.80	46.00	46.58	188700
2005-08-04	46.00	46.02	45.13	45.14	474500
2005-08-05	44.30	44.31	41.72	42.77	656700
2005-08-08	42.52	42.53	40.35	40.69	682300
2005-08-09	40.75	41.24	40.35	40.97	1088100
2005-08-10	41.20	42.09	41.05	41.53	534200
2005-08-11	41.53	42.13	41.33	41.95	321600
2005-08-12	41.70	42.35	41.50	42.20	466400
2005-08-15	42.25	42.85	42.13	42.50	281600
2005-08-16	42.50	42.95	42.30	42.60	188400
2005-08-17	42.40	42.47	41.78	42.00	241900
2005-08-18	42.00	42.15	41.58	41.73	255000
2005-08-19	41.93	41.93	41.20	41.35	454800
2005-08-22	41.15	41.74	41.15	41.52	233000
2005-08-23	41.35	41.80	41.33	41.67	134000
2005-08-24	41.87	42.39	41.83	42.16	273600
2005-08-25	42.30	42.54	41.83	42.39	172800
2005-08-26	42.58	42.65	41.77	41.85	314900
2005-08-29	41.88	41.88	41.06	41.36	349300
2005-08-30	40.96	41.68	40.96	41.33	377500
2005-08-31	41.19	42.52	41.19	42.42	367400
2005-09-01	42.32	42.99	42.08	42.43	342800
2005-09-02	42.43	42.53	42.08	42.29	264700
2005-09-06	42.23	43.34	42.23	43.33	314000
2005-09-07	43.33	43.33	42.50	43.10	381800
2005-09-08	43.10	43.29	42.80	43.02	230900
2005-09-09	42.86	43.20	42.83	43.05	196300
2005-09-12	43.06	43.59	42.94	43.46	397400
2005-09-13	43.21	43.42	42.78	43.26	306200
2005-09-14	43.26	43.44	42.58	42.75	256000
2005-09-15	42.67	43.20	42.67	43.00	186700
2005-09-16	43.05	43.11	42.28	42.39	182800
2005-09-19	42.64	42.64	41.90	42.15	287400
2005-09-20	42.15	42.41	41.71	41.92	225200
2005-09-21	42.07	42.07	40.55	40.63	209900
2005-09-22	40.63	40.88	39.60	40.40	359500
2005-09-23	40.15	40.62	39.80	40.28	553500
2005-09-26	40.48	40.49	40.17	40.34	291400
2005-09-27	40.17	40.43	39.82	40.08	315200
2005-09-28	40.00	40.31	39.30	39.77	534700
2005-09-29	39.87	40.70	39.74	40.45	520300
2005-09-30	40.35	41.23	40.35	40.99	465300
2005-10-03	41.18	41.40	40.48	40.80	443400
2005-10-04	40.76	40.76	39.38	39.39	583900
2005-10-05	39.38	39.38	38.25	38.56	592900
2005-10-06	38.56	38.82	37.46	37.92	299900
2005-10-07	37.77	38.15	37.30	37.52	342800
2005-10-10	38.47	38.47	36.90	36.98	630000
2005-10-11	37.00	37.24	36.48	36.50	425500
2005-10-12	36.00	36.10	35.15	35.79	1023700
2005-10-13	35.89	36.28	35.55	36.10	379500
2005-10-14	36.56	37.09	36.13	37.03	479200
2005-10-17	37.08	37.37	36.72	37.37	421400
2005-10-18	37.55	37.72	36.91	36.97	405900
2005-10-19	36.80	37.40	36.23	37.39	397100
2005-10-20	37.17	37.70	36.69	36.82	405700
2005-10-21	37.07	37.38	36.84	37.29	271200
2005-10-24	37.54	38.25	37.31	37.90	349200
2005-10-25	37.81	37.90	37.37	37.70	300700
2005-10-26	37.53	37.70	36.93	36.98	249000
2005-10-27	36.98	37.28	36.20	36.60	434800
2005-10-28	36.85	37.29	36.47	37.17	820500
2005-10-31	37.17	37.66	36.95	37.35	443600
2005-11-01	37.34	37.34	36.55	36.64	526000
2005-11-02	36.97	38.02	36.71	38.00	433100
2005-11-03	38.75	39.34	38.35	38.42	580400
2005-11-04	38.67	38.70	37.85	38.18	323200
2005-11-07	38.75	39.07	38.35	38.90	383400
2005-11-08	38.65	39.17	38.37	39.01	520700
2005-11-09	38.90	39.74	38.77	39.31	331100
2005-11-10	39.46	40.44	39.19	40.40	338300
2005-11-11	40.50	40.59	40.09	40.33	180100
2005-11-14	40.49	40.55	40.25	40.35	184400
2005-11-15	40.30	40.45	39.81	39.84	404100
2005-11-16	39.95	40.18	39.84	40.15	160900
2005-11-17	40.15	40.75	40.10	40.70	258300
2005-11-18	40.66	40.93	40.44	40.92	254700
2005-11-21	41.00	41.58	40.92	41.52	253500
2005-11-22	41.43	41.73	41.02	41.69	188200
2005-11-23	41.61	42.15	41.61	41.88	277300
2005-11-25	41.73	41.81	41.44	41.75	50400
2005-11-28	40.01	41.16	39.79	40.70	688100
2005-11-29	40.90	40.90	40.24	40.45	385100
2005-11-30	40.45	40.57	40.08	40.25	511700
2005-12-01	40.45	41.14	40.43	41.06	283800
2005-12-02	40.95	41.01	40.55	40.75	304100
2005-12-05	41.00	41.05	40.02	40.39	301100
2005-12-06	40.48	40.53	40.05	40.07	317000
2005-12-07	40.04	40.10	39.57	39.93	377300
2005-12-08	40.08	40.66	40.08	40.38	266300
2005-12-09	40.50	40.68	40.32	40.50	234800
2005-12-12	40.65	40.79	40.33	40.63	160200
2005-12-13	40.48	40.83	40.38	40.51	282600
2005-12-14	40.34	40.98	40.31	40.98	170100
2005-12-15	40.88	41.10	40.30	40.50	226400
2005-12-16	40.70	40.88	40.50	40.54	176000
2005-12-19	40.70	40.75	40.16	40.23	266400
2005-12-20	40.10	40.37	39.62	40.02	308200
2005-12-21	40.18	40.52	40.10	40.41	192100
2005-12-22	40.27	40.90	39.75	40.90	271400
2005-12-23	40.90	41.23	40.86	41.04	169400
2005-12-27	40.85	41.27	40.66	40.99	294600
2005-12-28	40.60	41.02	40.24	40.46	359600
2005-12-29	40.42	40.75	39.90	39.92	299600
2005-12-30	39.70	39.83	39.51	39.51	314700
2006-01-03	39.42	40.94	39.32	40.72	295000
2006-01-04	40.65	40.65	40.26	40.30	436300
2006-01-05	40.45	40.99	40.32	40.79	492800
2006-01-06	41.04	41.05	40.28	40.70	355100
2006-01-09	40.80	41.62	40.60	41.61	184200
2006-01-10	41.50	42.73	41.32	42.40	687200
2006-01-11	42.40	42.45	41.93	42.08	248100
2006-01-12	42.08	42.11	41.64	42.01	231800
2006-01-13	42.04	42.04	40.88	41.00	873900
2006-01-17	41.01	41.01	40.44	40.80	287700
2006-01-18	40.80	41.08	40.69	41.03	234200
2006-01-19	40.99	42.03	40.90	42.02	197600
2006-01-20	42.23	42.24	41.68	41.95	372000
2006-01-23	41.95	42.19	41.80	41.99	108500
2006-01-24	41.97	42.53	41.93	42.02	288200
2006-01-25	41.90	42.05	41.59	41.61	245100
2006-01-26	41.86	41.98	41.52	41.70	376500
2006-01-27	41.75	42.40	41.64	42.19	336500
2006-01-30	42.24	42.38	41.85	42.31	199800
2006-01-31	42.31	42.46	42.00	42.32	275300
2006-02-01	42.23	42.75	42.07	42.30	825900
2006-02-02	42.41	42.82	42.15	42.73	651000
2006-02-03	42.50	42.63	41.67	42.44	309200
2006-02-06	42.40	42.53	42.22	42.40	138200
2006-02-07	42.40	42.75	42.05	42.30	340600
2006-02-08	42.23	42.29	41.67	42.03	291000
2006-02-09	41.70	42.09	41.18	41.49	678500
2006-02-10	41.50	41.64	40.35	41.05	533500
2006-02-13	41.20	41.48	40.88	41.00	309100
2006-02-14	40.92	41.16	40.56	41.00	350800
2006-02-15	40.90	41.35	40.82	41.15	338500
2006-02-16	41.12	41.72	41.05	41.55	475400
2006-02-17	41.65	42.43	41.35	42.31	426300
2006-02-21	42.28	42.89	42.01	42.86	456700
2006-02-22	42.86	43.61	42.75	43.60	600700
2006-02-23	43.70	43.70	42.76	43.16	269900
2006-02-24	43.16	43.27	42.90	43.05	387500
2006-02-27	43.00	43.34	42.50	42.99	234900
2006-02-28	42.99	43.08	42.44	42.60	320500
2006-03-01	42.79	42.90	42.41	42.85	138200
2006-03-02	42.85	42.85	42.24	42.43	322000
2006-03-03	42.25	42.27	41.50	41.60	262700
2006-03-06	41.47	42.61	41.42	42.61	420300
2006-03-07	42.62	42.62	41.74	41.83	304000
2006-03-08	41.58	41.89	40.90	41.89	364100
2006-03-09	41.92	42.45	41.76	42.19	248200
2006-03-10	42.18	42.57	41.85	42.57	203800
2006-03-13	42.45	42.80	42.16	42.46	294200
2006-03-14	42.30	42.65	41.97	42.57	180300
2006-03-15	42.52	43.54	42.51	43.47	390400
2006-03-16	43.51	44.30	43.42	44.03	377800
2006-03-17	44.16	44.26	43.61	43.73	509000
2006-03-20	43.73	43.85	43.06	43.24	268400
2006-03-21	43.24	43.28	42.50	42.61	281100
2006-03-22	42.50	43.08	42.35	43.08	294200
2006-03-23	42.97	43.29	42.75	43.26	236300
2006-03-24	43.11	43.11	42.67	42.80	210300
2006-03-27	43.01	43.03	42.21	42.37	185400
2006-03-28	42.26	43.21	41.75	42.92	488900
2006-03-29	42.63	43.38	42.63	43.11	281500
2006-03-30	43.11	43.11	42.09	42.19	232400
2006-03-31	42.02	42.52	41.77	42.45	327900
2006-04-03	42.45	42.49	41.54	41.60	325500
2006-04-04	41.45	41.55	40.92	41.30	239900
2006-04-05	41.26	41.86	41.17	41.24	216100
2006-04-06	42.19	42.19	40.74	40.74	330300
2006-04-07	40.64	40.81	39.85	39.87	399600
2006-04-10	39.87	39.88	39.29	39.53	409900
2006-04-11	39.55	39.65	38.95	38.97	450900
2006-04-12	38.94	39.30	38.86	39.13	430600
2006-04-13	39.14	39.15	38.33	38.60	240000
2006-04-17	38.50	38.94	38.36	38.41	252900
2006-04-18	38.43	39.57	38.41	39.35	273000
2006-04-19	39.36	39.99	39.29	39.68	379200
2006-04-20	39.69	39.69	39.00	39.38	657900
2006-04-21	39.54	39.95	39.51	39.60	339700
2006-04-24	39.35	39.74	39.32	39.63	454600
2006-04-25	39.63	39.86	39.45	39.62	327300
2006-04-26	39.46	39.96	39.18	39.30	345100
2006-04-27	39.00	39.95	38.80	39.77	435800
2006-04-28	39.57	40.29	39.45	39.99	302000
2006-05-01	40.24	40.50	39.45	39.49	338800
2006-05-02	38.75	38.76	37.45	38.34	1073300
2006-05-03	38.42	39.01	38.21	38.92	377800
2006-05-04	38.92	39.40	38.73	39.18	272700
2006-05-05	39.43	39.67	39.13	39.25	480200
2006-05-08	39.09	39.89	38.96	39.74	220700
2006-05-09	39.69	39.83	39.30	39.70	319100
2006-05-10	39.58	39.98	39.28	39.74	338500
2006-05-11	39.50	39.66	38.43	38.48	420700
2006-05-12	38.35	38.61	37.87	38.38	357700
2006-05-15	37.65	38.59	37.51	38.29	331500
2006-05-16	38.36	38.58	37.69	37.82	473200
2006-05-17	37.83	37.83	36.80	36.89	411100
2006-05-18	36.89	37.25	36.10	36.89	935200
2006-05-19	36.83	37.41	36.44	36.69	629100
2006-05-22	36.69	36.89	36.15	36.51	311100
2006-05-23	36.73	36.98	36.34	36.36	436400
2006-05-24	36.36	36.80	35.80	36.15	264300
2006-05-25	36.31	37.48	36.15	37.44	449600
2006-05-26	37.49	37.99	37.36	37.46	435400
2006-05-30	37.47	37.76	37.05	37.10	559000
2006-05-31	37.28	37.55	36.97	37.41	387600
2006-06-01	37.48	38.02	37.46	37.60	297300
2006-06-02	37.60	38.14	37.40	38.03	475700
2006-06-05	37.83	38.95	37.77	38.76	681100
2006-06-06	38.70	38.76	37.88	38.06	283700
2006-06-07	37.94	38.34	37.75	37.94	195100
2006-06-08	37.76	37.82	36.88	37.51	1041200
2006-06-09	37.52	37.89	37.31	37.67	790000
2006-06-12	37.71	37.71	37.17	37.29	426200
2006-06-13	37.29	37.63	36.66	36.89	287000
2006-06-14	36.79	37.12	36.70	36.92	601900
2006-06-15	37.15	37.94	36.85	37.75	876600
2006-06-16	37.75	37.85	37.22	37.81	442400
2006-06-19	37.75	37.85	37.21	37.35	467800
2006-06-20	37.38	37.49	37.10	37.35	291200
2006-06-21	37.35	37.87	37.25	37.85	375800
2006-06-22	37.77	38.01	37.46	37.58	254400
2006-06-23	37.62	37.62	37.05	37.16	378300
2006-06-26	37.31	37.88	37.16	37.49	507300
2006-06-27	37.48	37.70	37.20	37.30	468100
2006-06-28	36.85	37.44	36.85	37.40	387400
2006-06-29	37.50	38.00	37.35	37.85	504100
2006-06-30	37.86	39.04	37.83	38.93	994800
2006-07-03	39.25	39.56	39.06	39.54	318400
2006-07-05	39.25	39.68	39.00	39.34	470900
2006-07-06	39.24	39.82	39.15	39.82	2213300
2006-07-07	39.72	40.10	39.50	39.61	317400
2006-07-10	39.62	40.10	39.57	39.84	229300
2006-07-11	40.00	40.04	39.55	39.98	281300
2006-07-12	39.90	40.15	39.73	40.10	325800
2006-07-13	39.85	39.85	39.40	39.50	568600
2006-07-14	39.50	39.55	38.65	38.76	510200
2006-07-17	38.60	38.93	38.48	38.83	565400
2006-07-18	38.83	39.12	38.29	38.87	572400
2006-07-19	39.15	39.93	38.89	39.53	371600
2006-07-20	39.54	39.64	39.30	39.41	266500
2006-07-21	39.56	39.56	38.77	39.17	369100
2006-07-24	39.20	39.65	39.16	39.65	199700
2006-07-25	39.69	39.92	39.44	39.75	154500
2006-07-26	39.96	40.20	39.70	40.15	252500
2006-07-27	40.37	40.37	39.17	39.25	317200
2006-07-28	39.52	39.84	39.16	39.83	213400
2006-07-31	39.61	39.67	38.97	39.16	132900
2006-08-01	39.16	39.16	38.53	38.93	278100
2006-08-02	39.18	39.24	38.68	38.80	166200
2006-08-03	38.55	38.99	38.47	38.50	346200
2006-08-04	38.87	39.50	38.87	39.40	293100
2006-08-07	39.25	39.31	38.80	38.90	383500
2006-08-08	39.01	39.01	37.85	37.92	476100
2006-08-09	38.05	38.18	37.72	37.85	315200
2006-08-10	37.70	38.27	37.32	38.19	283000
2006-08-11	38.00	38.10	37.57	37.75	234200
2006-08-14	37.95	39.00	37.93	38.73	295100
2006-08-15	39.05	39.25	38.85	39.06	172200
2006-08-16	39.16	39.41	38.91	39.06	275500
2006-08-17	39.10	39.57	38.98	39.57	284600
2006-08-18	39.51	40.19	39.28	40.19	1205100
2006-08-21	40.00	40.12	39.67	40.10	244100
2006-08-22	39.85	40.58	39.79	40.58	307900
2006-08-23	40.40	40.50	39.81	39.84	236400
2006-08-24	39.96	39.99	39.68	39.95	336600
2006-08-25	39.77	40.17	39.75	39.87	135500
2006-08-28	39.78	40.49	39.68	40.36	144900
2006-08-29	40.44	40.44	39.91	40.29	280600
2006-08-30	40.35	40.66	40.24	40.66	109100
2006-08-31	40.62	40.91	40.54	40.74	164200
2006-09-01	40.86	40.94	40.20	40.24	95600
2006-09-05	40.25	40.25	40.01	40.21	543800
2006-09-06	39.85	40.32	39.85	40.21	288500
2006-09-07	40.21	40.21	39.86	40.15	247200
2006-09-08	40.35	40.80	39.98	40.69	255400
2006-09-11	40.50	41.44	40.18	41.37	636500
2006-09-12	41.20	42.77	41.05	42.42	373700
2006-09-13	42.42	42.79	42.32	42.39	242300
2006-09-14	42.15	42.16	41.52	41.60	851300
2006-09-15	41.85	42.02	41.66	42.01	340800
2006-09-18	41.76	41.76	41.10	41.25	191200
2006-09-19	41.40	41.96	41.22	41.96	199400
2006-09-20	41.96	42.18	41.73	41.86	159400
2006-09-21	41.98	42.04	41.44	41.72	256100
2006-09-22	41.90	42.24	41.61	42.24	326100
2006-09-25	42.12	42.20	41.64	42.04	231900
2006-09-26	42.18	42.25	41.80	41.84	246500
2006-09-27	41.59	42.17	41.43	42.10	354800
2006-09-28	42.35	42.35	41.98	42.10	607600
2006-09-29	42.10	42.25	41.91	41.91	282500
2006-10-02	41.91	42.15	41.54	41.80	225200
2006-10-03	41.80	42.21	41.78	42.08	193600
2006-10-04	42.09	42.25	42.08	42.19	493300
2006-10-05	42.24	42.42	42.04	42.42	244200
2006-10-06	42.42	42.45	41.86	42.14	332500
2006-10-09	42.00	42.48	41.69	42.39	271900
2006-10-10	42.32	42.91	42.28	42.80	389600
2006-10-11	42.65	43.03	42.65	43.00	411600
2006-10-12	43.20	43.20	42.82	42.94	217800
2006-10-13	42.83	43.08	42.77	42.97	393000
2006-10-16	43.14	43.45	42.89	43.45	276700
2006-10-17	43.49	43.72	43.33	43.49	281800
2006-10-18	43.49	43.80	43.39	43.63	182500
2006-10-19	43.63	43.70	43.11	43.27	144100
2006-10-20	43.17	43.23	42.75	43.10	198200
2006-10-23	43.10	43.34	42.74	43.25	183100
2006-10-24	43.25	43.35	43.03	43.30	131600
2006-10-25	43.43	43.71	43.39	43.55	212400
2006-10-26	43.61	43.92	43.40	43.92	395800
2006-10-27	43.92	43.97	43.38	43.53	268800
2006-10-30	43.40	43.79	43.20	43.60	249100
2006-10-31	43.78	43.90	43.63	43.73	220900
2006-11-01	43.90	43.91	43.20	43.38	182400
2006-11-02	43.13	43.13	42.14	42.59	304500
2006-11-03	42.42	42.43	41.05	41.42	531800
2006-11-06	41.01	41.35	40.76	41.10	477100
2006-11-07	41.14	41.14	40.30	40.46	456300
2006-11-08	40.47	40.89	40.13	40.77	260800
2006-11-09	40.82	40.82	40.30	40.45	722500
2006-11-10	40.44	40.59	40.03	40.42	276700
2006-11-13	40.43	40.75	40.23	40.57	631700
2006-11-14	40.40	41.25	40.40	41.15	757000
2006-11-15	41.00	41.64	40.95	41.26	254600
2006-11-16	41.26	41.61	41.10	41.40	259400
2006-11-17	41.40	41.45	40.91	41.00	330900
2006-11-20	41.50	42.64	41.50	42.08	646100
2006-11-21	42.11	42.68	41.98	42.48	407600
2006-11-22	42.73	42.93	42.40	42.56	310700
2006-11-24	42.56	42.97	42.37	42.97	78600
2006-11-27	43.07	43.07	41.44	41.50	377600
2006-11-28	41.50	41.66	41.00	41.48	1120900
2006-11-29	41.67	42.37	41.61	42.30	367200
2006-11-30	42.35	43.21	42.21	43.10	961100
2006-12-01	43.00	43.35	42.43	43.07	280800
2006-12-04	43.00	44.01	42.96	43.91	511600
2006-12-05	43.91	44.10	43.43	43.71	428100
2006-12-06	43.71	43.71	43.10	43.52	345500
2006-12-07	43.65	43.65	43.14	43.35	310000
2006-12-08	43.39	43.59	43.00	43.41	240900
2006-12-11	43.66	43.66	43.19	43.60	158000
2006-12-12	43.60	43.72	43.30	43.50	218200
2006-12-13	43.63	43.68	43.10	43.49	396300
2006-12-14	43.50	43.61	43.00	43.35	453800
2006-12-15	43.52	43.54	43.19	43.19	263400
2006-12-18	43.28	44.04	43.12	43.12	536600
2006-12-19	42.91	42.97	42.07	42.37	314600
2006-12-20	42.75	43.47	42.62	43.32	487500
2006-12-21	43.14	43.39	42.72	42.75	1162800
2006-12-22	42.57	42.71	42.22	42.51	522500
2006-12-26	42.58	43.75	42.58	43.31	362000
2006-12-27	43.05	43.62	42.91	43.41	221500
2006-12-28	43.01	43.40	43.01	43.30	299100
2006-12-29	43.35	43.54	43.14	43.35	438500
2007-01-03	43.39	43.49	42.46	42.92	751800
2007-01-04	42.98	43.12	42.35	43.00	713900
2007-01-05	43.00	43.50	42.15	42.30	430800
2007-01-08	42.30	42.62	42.05	42.51	634300
2007-01-09	42.45	43.06	42.38	42.93	544900
2007-01-10	42.99	44.06	42.18	44.05	591600
2007-01-11	44.24	45.11	44.21	44.46	260200
2007-01-12	44.56	44.77	44.34	44.52	196200
2007-01-16	44.47	45.28	44.47	45.17	628000
2007-01-17	45.17	45.22	44.35	45.08	497800
2007-01-18	45.25	45.35	44.99	45.29	378200
2007-01-19	45.09	45.77	44.87	45.53	223800
2007-01-22	45.67	45.85	45.33	45.54	319100
2007-01-23	45.34	45.74	45.21	45.39	264100
2007-01-24	45.60	45.82	45.23	45.82	377700
2007-01-25	46.01	46.88	45.87	46.24	341000
2007-01-26	46.27	46.49	45.92	46.41	218000
2007-01-29	46.41	46.84	46.25	46.84	258100
2007-01-30	46.94	46.95	46.32	46.89	293600
2007-01-31	46.89	47.29	46.42	46.93	461600
2007-02-01	46.94	47.23	46.82	47.23	157300
2007-02-02	47.30	47.62	47.14	47.61	165500
2007-02-05	47.64	48.04	47.49	48.04	302800
2007-02-06	48.05	49.07	47.97	49.07	424300
2007-02-07	49.15	50.36	48.73	49.88	446000
2007-02-08	49.28	50.04	49.28	49.98	553600
2007-02-09	47.75	48.66	46.82	48.25	1771100
2007-02-12	47.85	47.86	46.58	47.66	970074
2007-02-13	47.90	48.88	47.45	48.64	617110
2007-02-14	48.65	48.99	48.20	48.69	606949
2007-02-15	48.75	49.83	48.56	49.45	590400
2007-02-16	49.45	49.53	48.21	48.93	535700
2007-02-20	48.50	49.40	48.32	49.26	336200
2007-02-21	49.26	49.27	48.71	48.94	263100
2007-02-22	49.02	49.04	48.39	48.58	232900
2007-02-23	48.58	48.58	47.91	48.01	314900
2007-02-26	48.20	48.26	46.77	47.62	409600
2007-02-27	47.41	47.43	45.69	46.59	418100
2007-02-28	47.40	47.50	46.60	47.10	628700
2007-03-01	46.00	47.00	44.66	46.40	1424130
2007-03-02	46.50	46.63	45.37	45.40	466700
2007-03-05	45.10	45.10	43.61	43.61	582600
2007-03-06	43.85	44.81	43.61	44.64	896800
2007-03-07	44.64	44.95	44.03	44.05	397600
2007-03-08	44.27	45.16	44.27	44.77	323100
2007-03-09	45.00	45.37	44.84	45.27	192900
2007-03-12	45.15	45.94	44.80	45.94	504700
2007-03-13	45.71	45.71	44.44	44.90	654000
2007-03-14	44.96	45.14	44.08	44.95	572600
2007-03-15	44.76	45.77	44.76	45.61	378700
2007-03-16	45.70	45.87	45.25	45.58	472500
2007-03-19	45.65	46.25	45.51	46.15	401700
2007-03-20	46.15	46.35	45.70	46.15	829300
2007-03-21	46.16	46.85	45.75	46.81	308500
2007-03-22	46.95	47.11	46.55	46.95	400300
2007-03-23	46.80	47.26	46.72	46.99	274500
2007-03-26	47.00	47.06	46.14	46.46	373800
2007-03-27	46.20	46.38	45.41	45.81	426500
2007-03-28	45.17	45.23	44.55	44.80	592200
2007-03-29	45.20	45.20	44.45	44.69	555900
2007-03-30	44.83	45.07	44.44	44.84	1033900
2007-04-02	44.84	45.31	44.71	45.08	506300
2007-04-03	45.65	45.94	45.13	45.83	391600
2007-04-04	45.73	45.82	45.33	45.65	312500
2007-04-05	45.65	45.85	45.39	45.76	888100
2007-04-09	45.72	46.03	45.65	45.84	340100
2007-04-10	45.84	46.22	45.60	45.88	290300
2007-04-11	46.75	46.75	45.77	46.01	639800
2007-04-12	46.05	46.05	45.73	45.97	363700
2007-04-13	45.98	46.86	45.79	46.80	330700
2007-04-16	47.05	47.27	46.72	46.90	306600
2007-04-17	46.99	47.81	46.81	47.77	410800
2007-04-18	47.77	47.86	47.44	47.45	368000
2007-04-19	47.45	47.46	46.80	46.83	365000
2007-04-20	46.98	47.31	46.22	46.42	766100
2007-04-23	46.35	47.62	46.32	47.50	647300
2007-04-24	47.71	47.90	46.90	47.22	2287000
2007-04-25	47.45	47.58	46.54	46.95	362300
2007-04-26	46.90	47.13	46.50	46.57	596100
2007-04-27	46.50	46.76	46.12	46.25	496400
2007-04-30	46.16	46.33	45.40	45.45	275500
2007-05-01	45.65	45.85	44.70	45.14	417100
2007-05-02	45.23	45.74	45.02	45.28	782200
2007-05-03	44.08	44.11	41.90	43.54	1890335
2007-05-04	43.20	43.37	42.25	42.52	1013800
2007-05-07	42.40	42.54	42.07	42.17	887600
2007-05-08	41.99	41.99	41.36	41.47	698308
2007-05-09	41.35	41.88	41.35	41.50	1071400
2007-05-10	41.20	41.53	40.79	40.94	795228
2007-05-11	40.94	41.48	40.94	41.25	576650
2007-05-14	41.25	41.52	41.11	41.13	913700
2007-05-15	41.24	41.96	41.06	41.09	988000
2007-05-16	41.10	41.47	40.92	41.06	739550
2007-05-17	40.90	40.94	40.15	40.17	1721300
2007-05-18	40.09	40.15	38.87	39.39	1369980
2007-05-21	39.33	40.17	39.27	39.63	1198600
2007-05-22	39.86	40.04	39.25	39.66	1583800
2007-05-23	39.71	39.98	39.40	39.44	1257600
2007-05-24	39.39	39.41	37.84	38.11	1718900
2007-05-25	38.21	38.58	38.04	38.35	1016500
2007-05-29	39.50	40.01	39.35	39.78	915100
2007-05-30	39.26	41.22	39.13	41.14	1943800
2007-05-31	41.15	41.42	40.75	41.04	1413900
2007-06-01	41.29	41.40	40.79	41.12	460400
2007-06-04	40.85	41.50	40.85	41.41	334000
2007-06-05	41.20	41.30	40.62	40.64	640300
2007-06-06	40.65	41.15	40.25	40.90	623900
2007-06-07	40.90	40.90	39.74	39.82	634600
2007-06-08	39.47	40.50	39.41	40.39	489540
2007-06-11	40.39	40.55	39.74	39.74	468700
2007-06-12	39.75	40.08	39.11	39.49	893900
2007-06-13	39.49	40.51	39.49	40.28	499100
2007-06-14	40.15	40.36	39.35	39.54	567100
2007-06-15	39.80	40.19	39.47	39.47	766600
2007-06-18	39.59	39.67	38.40	38.47	725638
2007-06-19	38.33	38.60	38.06	38.60	611600
2007-06-20	38.85	38.85	37.15	37.27	723200
2007-06-21	37.28	37.28	36.06	37.04	782800
2007-06-22	36.81	37.01	36.45	36.80	417800
2007-06-25	37.17	37.17	36.49	36.59	765547
2007-06-26	36.59	37.17	36.57	37.00	698700
2007-06-27	36.49	37.59	36.24	37.31	718700
2007-06-28	37.59	37.61	36.60	36.70	618300
2007-06-29	36.95	37.15	35.64	36.05	819100
2007-07-02	36.25	37.07	36.15	37.07	670000
2007-07-03	37.07	37.27	36.44	37.02	387300
2007-07-05	37.35	37.93	37.01	37.26	390000
2007-07-06	37.07	37.25	36.55	36.96	371300
2007-07-09	36.90	36.92	36.26	36.45	548300
2007-07-10	36.25	36.42	35.32	35.47	611300
2007-07-11	35.40	35.40	34.43	35.17	854600
2007-07-12	35.47	35.75	35.27	35.75	404100
2007-07-13	35.88	36.15	35.48	36.13	482500
2007-07-16	36.20	36.48	35.83	35.95	528600
2007-07-17	35.90	36.01	35.21	35.28	569700
2007-07-18	35.00	35.54	34.57	35.43	1183001
2007-07-19	35.59	35.79	35.21	35.39	326500
2007-07-20	35.13	35.16	34.10	34.42	642400
2007-07-23	34.46	34.70	34.13	34.13	520800
2007-07-24	34.00	34.30	33.46	33.58	561500
2007-07-25	34.15	34.20	32.93	33.41	549296
2007-07-26	33.22	33.22	31.77	32.48	788744
2007-07-27	31.59	32.46	31.41	31.48	848495
2007-07-30	31.75	32.25	31.14	31.74	652774
2007-07-31	31.88	32.81	31.72	31.89	886200
2007-08-01	31.60	32.06	30.72	31.90	1507600
2007-08-02	31.90	32.18	31.41	31.64	658800
2007-08-03	31.55	33.50	29.89	30.01	1017800
2007-08-06	30.05	30.29	28.76	30.29	922804
2007-08-07	30.50	30.87	29.40	30.35	917600
2007-08-08	30.30	31.53	29.85	31.03	1147300
2007-08-09	28.36	31.83	28.36	30.20	1182900
2007-08-10	29.45	30.00	28.82	29.48	904900
2007-08-13	30.10	30.70	29.89	30.03	646300
2007-08-14	29.75	30.90	29.16	29.93	1062372
2007-08-15	29.94	30.90	29.28	29.49	1070400
2007-08-16	29.00	30.59	29.00	30.50	1601630
2007-08-17	31.31	34.00	30.93	31.68	685000
2007-08-20	31.68	32.58	31.33	31.92	869600
2007-08-21	31.75	32.77	31.59	32.50	559100
2007-08-22	32.53	32.96	32.07	32.35	575600
2007-08-23	32.70	32.87	32.22	32.34	699500
2007-08-24	32.22	32.40	31.96	32.25	425800
2007-08-27	32.20	32.41	31.77	31.89	450700
2007-08-28	31.84	32.01	31.43	31.44	595900
2007-08-29	31.60	32.34	31.48	32.30	420200
2007-08-30	32.05	32.77	31.90	32.59	447400
2007-08-31	33.00	33.46	32.58	32.96	600300
2007-09-04	32.96	33.65	32.74	33.40	313000
2007-09-05	33.04	33.28	32.74	33.10	424300
2007-09-06	33.06	33.13	32.65	32.94	392900
2007-09-07	32.55	33.05	32.22	32.89	498100
2007-09-10	32.75	33.48	32.56	32.81	494500
2007-09-11	33.05	33.23	32.82	33.13	387200
2007-09-12	32.95	33.39	32.69	33.16	375200
2007-09-13	33.43	34.46	33.24	34.25	501100
2007-09-14	33.95	34.69	33.80	34.60	490900
2007-09-17	34.33	34.92	34.33	34.77	503900
2007-09-18	34.80	35.38	34.60	35.05	1106800
2007-09-19	35.25	35.91	34.82	35.26	800800
2007-09-20	35.09	35.20	34.59	34.90	702600
2007-09-21	35.00	35.36	34.93	35.24	447300
2007-09-24	35.20	35.57	34.99	35.16	654400
2007-09-25	35.06	35.13	34.65	34.90	693900
2007-09-26	34.49	34.60	33.98	34.36	622900
2007-09-27	34.71	35.37	34.58	35.24	867200
2007-09-28	35.24	35.24	34.88	35.05	504100
2007-10-01	35.00	35.71	35.00	35.62	224300
2007-10-02	35.50	36.01	35.41	35.93	356500
2007-10-03	35.94	36.02	35.25	35.76	475800
2007-10-04	35.74	36.12	35.51	36.12	416500
2007-10-05	36.12	36.63	35.95	36.60	390500
2007-10-08	36.39	36.62	35.89	35.95	320200
2007-10-09	35.89	36.81	35.66	36.73	513300
2007-10-10	36.70	37.21	36.48	36.83	493700
2007-10-11	37.11	37.12	36.40	36.86	472000
2007-10-12	37.15	37.18	36.06	36.13	304300
2007-10-15	36.00	36.30	35.04	35.23	309200
2007-10-16	34.93	35.03	34.44	34.75	553400
2007-10-17	35.20	35.20	34.04	34.36	633100
2007-10-18	34.05	34.58	33.48	34.17	403200
2007-10-19	34.06	34.24	33.21	33.21	439000
2007-10-22	32.80	33.63	32.48	33.52	453200
2007-10-23	33.51	33.73	33.06	33.49	283500
2007-10-24	33.20	33.28	32.23	32.80	498200
2007-10-25	32.74	32.99	31.98	32.50	463400
2007-10-26	32.75	33.00	32.15	32.40	382700
2007-10-29	32.40	32.50	31.97	31.97	468600
2007-10-30	31.75	32.99	31.75	32.64	501000
2007-10-31	32.73	33.31	32.26	33.11	849600
2007-11-01	32.86	32.89	32.31	32.46	872200
2007-11-02	32.55	32.58	31.43	31.77	516300
2007-11-05	31.25	31.85	30.93	31.29	509663
2007-11-06	31.20	31.44	30.81	31.39	589339
2007-11-07	30.54	30.54	27.20	30.31	2083950
2007-11-08	29.87	30.52	29.87	30.40	1507240
2007-11-09	30.14	30.36	29.72	29.89	935400
2007-11-12	29.89	30.46	29.51	29.89	661700
2007-11-13	30.39	30.57	29.65	30.00	1204900
2007-11-14	30.05	30.72	29.30	29.40	747200
2007-11-15	29.17	29.50	28.75	29.26	676400
2007-11-16	29.38	29.38	28.22	28.60	627200
2007-11-19	28.33	28.62	27.90	27.94	596677
2007-11-20	28.04	28.74	27.56	28.09	808800
2007-11-21	27.76	28.16	27.31	28.00	477500
2007-11-23	28.18	28.77	27.84	28.54	169000
2007-11-26	28.54	28.54	27.35	27.35	533600
2007-11-27	27.36	27.76	26.92	27.74	1214900
2007-11-28	28.03	28.78	28.03	28.54	774448
2007-11-29	28.26	28.76	28.09	28.36	695226
2007-11-30	28.75	29.23	28.46	28.88	780730
2007-12-03	28.90	28.90	28.22	28.32	761016
2007-12-04	28.36	28.36	27.26	27.26	670720
2007-12-05	27.76	27.95	27.19	27.57	626500
2007-12-06	27.60	28.01	27.42	27.95	1005000
2007-12-07	28.05	29.08	27.90	28.61	691700
2007-12-10	28.39	29.11	28.18	28.70	378100
2007-12-11	28.78	29.07	27.30	27.40	506315
2007-12-12	28.21	28.31	26.69	27.09	821700
2007-12-13	27.08	27.08	26.07	26.44	611420
2007-12-14	25.99	26.96	25.99	26.14	481500
2007-12-17	26.00	26.00	25.23	25.30	627301
2007-12-18	25.74	25.74	24.36	24.77	1204500
2007-12-19	24.87	25.09	24.58	24.95	1052687
2007-12-20	25.09	25.22	24.00	24.53	1402300
2007-12-21	24.88	24.95	24.55	24.84	741600
2007-12-24	24.97	25.55	24.84	25.53	378300
2007-12-26	25.01	25.18	24.23	24.66	861000
2007-12-27	24.37	24.67	23.86	23.99	687264
2007-12-28	24.06	24.16	23.45	23.88	653264
2007-12-31	24.00	24.27	23.60	23.91	869317
2008-01-02	24.04	24.26	23.75	24.07	711989
2008-01-03	24.27	24.34	23.06	23.11	769500
2008-01-04	23.00	23.16	22.13	22.19	990745
2008-01-07	22.40	22.90	21.96	22.74	1025642
2008-01-08	23.03	23.45	22.21	22.23	1006820
2008-01-09	22.44	22.46	21.29	22.38	1546900
2008-01-10	22.08	22.67	21.65	22.18	2163006
2008-01-11	22.00	22.47	21.27	22.07	1192717
2008-01-14	22.35	22.36	21.56	21.87	968172
2008-01-15	21.67	22.21	21.25	21.91	1233300
2008-01-16	22.00	22.82	21.78	22.43	1506513
2008-01-17	22.40	22.92	22.11	22.60	1089300
2008-01-18	22.78	22.92	21.75	22.21	1046034
2008-01-22	21.15	23.36	21.12	23.09	1063792
2008-01-23	22.70	25.57	22.68	25.36	1452714
2008-01-24	25.66	25.66	24.17	25.00	1278404
2008-01-25	25.44	25.82	24.70	25.02	1581502
2008-01-28	25.10	26.18	24.65	26.18	529600
2008-01-29	26.38	26.78	25.71	26.40	875593
2008-01-30	26.46	26.93	25.76	25.78	817643
2008-01-31	25.68	26.81	25.40	26.56	714888
2008-02-01	26.83	27.34	26.47	27.34	713709
2008-02-04	27.45	27.46	26.50	27.43	738729
2008-02-05	24.00	26.58	23.34	24.59	3566121
2008-02-06	24.58	24.93	24.04	24.45	877559
2008-02-07	24.17	24.60	24.02	24.59	1056689
2008-02-08	24.61	24.61	21.93	23.75	1018499
2008-02-11	22.27	23.61	22.27	23.36	987461
2008-02-12	23.20	24.01	22.99	23.84	953048
2008-02-13	23.89	23.95	23.02	23.47	898749
2008-02-14	23.39	23.57	22.50	22.85	585598
2008-02-15	22.63	22.93	22.37	22.57	1243126
2008-02-19	22.77	22.95	22.00	22.09	938031
2008-02-20	22.05	22.63	21.83	22.62	1531456
2008-02-21	22.76	23.03	21.87	21.88	663889
2008-02-22	22.08	22.08	21.57	22.06	723700
2008-02-25	22.14	23.02	21.87	22.82	1238032
2008-02-26	22.72	23.58	22.48	23.29	1506842
2008-02-27	23.24	23.86	23.18	23.55	929515
2008-02-28	23.65	23.65	23.18	23.36	1059796
2008-02-29	23.30	23.79	23.11	23.35	669973
2008-03-03	23.52	24.09	22.98	24.08	924230
2008-03-04	24.08	24.20	23.47	24.03	1118097
2008-03-05	24.02	24.39	23.91	24.01	827738
2008-03-06	23.98	23.98	22.94	22.94	710600
2008-03-07	22.63	23.43	22.52	23.33	957394
2008-03-10	23.55	23.55	22.49	22.55	1157643
2008-03-11	23.27	23.50	22.27	23.42	2019750
2008-03-12	23.43	23.94	22.98	23.07	603949
2008-03-13	22.49	23.28	22.27	23.00	855581
2008-03-14	23.42	23.42	22.14	22.72	937739
2008-03-17	22.57	23.57	22.05	23.31	1157612
2008-03-18	23.70	24.55	23.60	24.10	1459222
2008-03-19	24.30	24.77	23.90	24.00	1099068
2008-03-20	24.00	25.29	24.00	25.27	1170077
2008-03-24	25.35	26.69	25.35	26.32	847332
2008-03-25	26.03	26.51	26.00	26.28	1290230
2008-03-26	26.31	26.46	25.75	25.86	981100
2008-03-27	25.73	25.76	24.25	24.40	1216534
2008-03-28	24.58	24.58	23.53	23.60	1684458
2008-03-31	23.70	24.38	23.46	23.53	1208911
2008-04-01	23.95	24.81	23.60	24.78	1204694
2008-04-02	24.87	25.46	24.73	25.31	694962
2008-04-03	25.27	25.88	25.00	25.81	722740
2008-04-04	25.73	26.12	25.38	25.84	879908
2008-04-07	26.20	26.20	25.29	25.60	583803
2008-04-08	25.66	25.66	24.81	24.81	768975
2008-04-09	24.99	25.17	24.18	24.25	489836
2008-04-10	24.30	24.87	23.83	24.40	613373
2008-04-11	23.92	24.35	23.75	23.85	637126
2008-04-14	23.99	24.43	23.78	23.96	514192
2008-04-15	24.20	24.29	23.65	24.01	572424
2008-04-16	24.35	24.65	24.07	24.62	725789
2008-04-17	24.37	24.56	24.16	24.36	621525
2008-04-18	24.49	24.64	24.03	24.31	908265
2008-04-21	24.30	24.36	23.83	23.83	1051835
2008-04-22	23.91	24.00	23.50	23.84	928789
2008-04-23	23.95	24.76	23.95	24.69	1264144
2008-04-24	24.64	25.42	24.60	25.32	834413
2008-04-25	25.17	25.92	25.17	25.47	921358
2008-04-28	25.66	25.88	25.31	25.47	1009705
2008-04-29	25.14	25.59	24.98	25.20	631233
2008-04-30	25.09	25.56	24.40	24.49	1143320
2008-05-01	24.72	25.85	24.53	25.75	1338418
2008-05-02	26.97	27.03	26.54	26.65	886278
2008-05-05	26.55	27.12	26.52	26.79	837099
2008-05-06	26.68	27.27	26.51	27.25	766735
2008-05-07	27.25	27.25	26.50	26.53	767225
2008-05-08	26.87	26.87	25.93	26.17	663142
2008-05-09	26.13	26.42	25.96	26.10	589571
2008-05-12	26.11	27.01	26.11	27.01	458519
2008-05-13	26.93	27.17	26.73	27.02	338262
2008-05-14	27.40	27.40	26.85	27.09	395406
2008-05-15	27.12	27.55	26.93	27.54	335659
2008-05-16	27.27	27.31	26.82	27.00	448676
2008-05-19	27.18	27.51	27.01	27.22	375449
2008-05-20	27.20	27.29	26.73	26.78	315932
2008-05-21	26.96	27.11	26.27	26.27	578791
2008-05-22	26.33	26.41	25.92	26.08	508388
2008-05-23	25.96	26.05	25.64	25.66	651132
2008-05-27	25.65	26.05	25.50	26.04	515173
2008-05-28	26.09	26.34	25.91	26.34	544926
2008-05-29	26.34	26.47	26.01	26.41	443439
2008-05-30	26.46	26.49	25.99	26.31	449356
2008-06-02	26.32	26.32	25.71	25.80	458778
2008-06-03	26.11	26.26	25.67	25.93	317262
2008-06-04	25.90	26.44	25.75	26.15	340705
2008-06-05	26.34	26.70	26.14	26.70	319975
2008-06-06	26.31	26.38	25.52	25.61	599933
2008-06-09	25.86	25.97	24.68	24.72	552291
2008-06-10	24.65	25.18	24.31	24.91	729096
2008-06-11	24.93	25.17	24.54	24.90	606128
2008-06-12	24.91	25.45	24.91	25.25	565444
2008-06-13	25.49	25.76	24.97	25.76	334519
2008-06-16	25.61	26.10	25.45	25.79	407496
2008-06-17	26.38	26.38	25.63	25.63	889969
2008-06-18	25.41	25.64	25.20	25.50	648398
2008-06-19	25.42	25.83	25.29	25.73	876035
2008-06-20	24.87	25.57	24.84	25.18	1004423
2008-06-23	25.33	25.47	24.58	24.68	910549
2008-06-24	24.67	25.19	24.09	24.69	621092
2008-06-25	24.75	25.43	24.75	25.19	992721
2008-06-26	24.45	24.45	23.01	23.09	1712065
2008-06-27	23.09	23.18	22.39	22.76	1058050
2008-06-30	22.66	22.87	22.38	22.84	1044792
2008-07-01	22.54	22.78	22.16	22.72	1172016
2008-07-02	22.61	22.70	22.05	22.06	1345704
2008-07-03	22.36	22.44	21.89	21.93	575190
2008-07-07	22.09	22.18	21.33	21.36	1239565
2008-07-08	21.21	22.63	20.81	22.49	1741346
2008-07-09	22.49	22.50	20.50	20.57	1457567
2008-07-10	20.59	21.33	20.45	20.98	1069958
2008-07-11	20.55	21.28	20.31	20.89	1450293
2008-07-14	21.40	21.50	19.23	19.39	2205783
2008-07-15	19.02	20.14	18.69	19.48	1854815
2008-07-16	19.57	20.49	19.52	20.31	1967107
2008-07-17	19.42	20.95	19.42	20.65	1644947
2008-07-18	20.75	21.11	20.33	20.81	1190598
2008-07-21	21.06	21.25	20.75	20.90	1406591
2008-07-22	20.54	21.39	20.10	21.33	1369495
2008-07-23	21.33	22.77	21.23	22.29	1624574
2008-07-24	22.43	22.43	20.19	20.38	1242054
2008-07-25	20.56	21.00	20.20	20.49	914645
2008-07-28	20.31	20.70	19.75	19.81	1199593
2008-07-29	19.77	20.98	19.77	20.80	1378540
2008-07-30	20.95	20.95	19.77	20.55	967557
2008-07-31	20.02	20.12	19.25	19.42	1789518
2008-08-01	19.40	19.77	18.99	19.71	978744
2008-08-04	19.65	19.86	19.16	19.21	1411027
2008-08-05	19.39	19.78	19.25	19.67	2418523
2008-08-06	19.76	21.36	19.58	21.00	1952890
2008-08-07	20.64	22.02	20.42	20.74	1677499
2008-08-08	20.71	22.50	20.71	22.14	1381569
2008-08-11	21.89	23.02	21.74	22.24	1107642
2008-08-12	21.97	21.99	19.88	21.51	1241128
2008-08-13	21.45	21.54	20.62	21.41	881923
2008-08-14	21.15	21.78	21.11	21.55	675962
2008-08-15	21.58	21.97	21.04	21.39	937771
2008-08-18	21.35	21.39	20.71	21.01	797176
2008-08-19	20.48	21.21	20.17	20.41	831113
2008-08-20	20.55	20.91	20.10	20.40	973008
2008-08-21	20.08	20.32	19.92	20.14	581778
2008-08-22	20.33	20.88	20.32	20.70	836307
2008-08-25	20.55	20.56	20.14	20.19	773265
2008-08-26	20.39	20.83	20.17	20.71	644052
2008-08-27	20.71	20.93	20.41	20.71	746236
2008-08-28	20.87	21.90	20.74	21.84	810816
2008-08-29	21.49	22.06	21.34	21.69	602223
2008-09-02	22.09	22.26	21.60	22.04	866663
2008-09-03	21.92	22.08	21.36	22.08	1287770
2008-09-04	21.80	22.23	21.52	21.55	915074
2008-09-05	21.29	21.44	20.68	21.01	1732425
2008-09-08	21.79	22.32	21.28	21.97	1874722
2008-09-09	21.80	22.07	21.34	21.51	1731223
2008-09-10	21.65	21.78	20.99	21.38	803275
2008-09-11	21.15	21.84	21.04	21.78	891893
2008-09-12	21.50	22.41	21.22	22.23	782035
2008-09-15	21.47	22.25	20.75	20.75	1233095
2008-09-16	20.67	22.10	20.47	22.02	1411202
2008-09-17	21.46	21.97	20.76	21.05	1658744
2008-09-18	21.10	21.46	19.60	21.40	3274311
2008-09-19	21.99	23.28	21.62	23.19	1931093
2008-09-22	22.95	23.03	20.72	20.77	1026173
2008-09-23	21.08	21.24	20.37	20.61	1182075
2008-09-24	20.61	20.72	19.90	20.17	1520023
2008-09-25	20.40	20.90	19.87	20.74	952496
2008-09-26	19.96	21.29	19.58	21.24	669133
2008-09-29	20.62	20.77	18.64	18.97	1076137
2008-09-30	20.10	20.99	19.02	20.08	868058
2008-10-01	19.89	20.02	18.99	19.81	1137564
2008-10-02	19.45	19.63	17.55	17.70	1148867
2008-10-03	18.31	18.34	13.95	14.61	3166582
2008-10-06	13.84	16.48	13.54	14.09	2692749
2008-10-07	14.50	16.48	8.82	9.02	5443150
2008-10-08	9.02	11.58	8.90	10.81	4247095
2008-10-09	10.85	11.84	10.11	10.11	3290346
2008-10-10	9.31	11.80	9.31	11.50	2953583
2008-10-13	11.90	12.35	11.35	11.75	2268700
2008-10-14	12.40	12.51	10.63	11.59	2585774
2008-10-15	11.86	11.86	9.23	9.52	2201963
2008-10-16	9.87	10.00	8.50	9.44	2997273
2008-10-17	9.00	9.93	8.60	9.70	1657930
2008-10-20	10.09	10.38	9.08	9.91	1639973
2008-10-21	9.51	10.24	9.12	9.12	1224290
2008-10-22	9.09	9.28	8.11	8.26	2367756
2008-10-23	8.44	8.53	7.01	7.81	2234295
2008-10-24	7.20	8.07	6.21	6.99	2932920
2008-10-27	7.00	7.70	6.50	6.62	2291425
2008-10-28	6.94	7.50	6.12	7.31	3167399
2008-10-29	7.17	8.08	7.12	7.55	1889018
2008-10-30	8.01	8.33	7.53	8.29	958370
2008-10-31	8.21	9.23	8.05	9.23	1444862
2008-11-03	9.34	9.70	8.85	8.94	947401
2008-11-04	9.20	9.93	8.56	9.93	1563155
2008-11-05	9.61	9.84	7.57	7.60	2883119
2008-11-06	7.68	7.86	6.55	6.98	1960450
2008-11-07	7.13	7.50	6.67	7.36	1763433
2008-11-10	7.51	7.58	6.36	6.54	1652627
2008-11-11	6.17	6.27	5.51	5.63	2384947
2008-11-12	5.70	5.99	5.25	5.35	2471436
2008-11-13	5.51	6.22	5.46	6.08	3624166
2008-11-14	5.87	6.23	4.36	4.86	3687559
2008-11-17	4.93	4.96	3.56	3.83	4388649
2008-11-18	3.87	4.17	3.55	3.93	2872787
2008-11-19	4.01	4.01	3.31	3.38	2502703
2008-11-20	3.40	4.08	3.04	3.28	4564117
2008-11-21	3.48	3.60	2.53	3.39	5095538
2008-11-24	3.36	3.67	3.06	3.54	5007038
2008-11-25	3.55	4.00	3.25	3.58	3731751
2008-11-26	3.50	4.05	3.35	3.96	2339685
2008-11-28	4.04	4.24	3.85	4.07	1083383
2008-12-01	3.90	4.30	3.06	3.23	4867171
2008-12-02	3.35	3.75	3.20	3.61	3618445
2008-12-03	3.66	3.80	3.25	3.80	2443458
2008-12-04	3.66	4.42	3.57	3.92	3258354
2008-12-05	3.81	4.65	3.73	4.19	3395709
2008-12-08	4.45	5.19	4.26	5.19	2646406
2008-12-09	4.97	6.23	4.97	5.04	3214334
2008-12-10	5.32	5.80	5.18	5.77	1607803
2008-12-11	5.79	5.79	4.88	4.92	3693114
2008-12-12	4.63	6.07	4.61	5.93	3711047
2008-12-15	6.09	6.09	5.25	5.47	1815740
2008-12-16	5.60	6.68	5.38	6.54	4208788
2008-12-17	6.03	7.70	5.60	7.17	2758395
2008-12-18	7.01	7.35	6.50	6.62	3820489
2008-12-19	6.76	7.60	6.52	7.48	2593789
2008-12-22	7.56	7.94	7.19	7.75	4009347
2008-12-23	7.84	8.10	7.55	7.96	2348708
2008-12-24	8.07	8.12	7.76	8.12	618719
2008-12-26	7.89	7.98	6.80	7.51	2636728
2008-12-29	7.28	7.48	6.22	6.28	3162102
2008-12-30	6.54	6.55	5.90	6.12	2270740
2008-12-31	6.07	6.54	5.85	6.50	2284061
2009-01-02	6.50	6.63	6.03	6.57	1772490
2009-01-05	6.60	7.75	6.35	7.48	3044787
2009-01-06	7.69	8.90	7.41	8.70	3349972
2009-01-07	8.58	8.66	8.07	8.28	2824663
2009-01-08	7.70	8.35	7.57	8.35	2952123
2009-01-09	8.18	8.64	7.89	7.93	4154583
2009-01-12	7.83	7.89	6.26	6.48	2366857
2009-01-13	6.49	6.95	6.34	6.57	3397920
2009-01-14	6.31	6.40	5.90	5.99	4230363
2009-01-15	5.93	6.01	5.08	5.46	3137646
2009-01-16	5.75	6.17	5.40	5.67	2598555
2009-01-20	5.63	5.63	4.63	4.77	3787650
2009-01-21	4.99	5.65	4.69	5.64	2989746
2009-01-22	5.29	5.53	4.83	4.93	3033263
2009-01-23	4.80	5.04	4.66	4.95	1558657
2009-01-26	5.00	5.05	4.12	4.33	2969015
2009-01-27	4.38	4.98	4.24	4.32	1924771
2009-01-28	4.36	5.13	4.30	5.12	2803421
2009-01-29	4.85	4.97	4.46	4.46	1930529
2009-01-30	4.41	4.68	4.07	4.07	2116991
2009-02-02	4.19	4.48	3.87	4.45	1678046
2009-02-03	4.45	4.66	3.94	4.05	1756894
2009-02-04	4.05	4.38	3.85	3.88	1752919
2009-02-05	4.65	4.76	4.15	4.49	2500489
2009-02-06	4.53	4.88	4.29	4.80	2198533
2009-02-09	4.86	5.30	4.68	5.17	1997264
2009-02-10	4.99	5.32	4.86	4.96	2755376
2009-02-11	4.92	5.18	4.26	4.56	1692153
2009-02-12	4.41	4.46	4.05	4.28	1580168
2009-02-13	3.99	4.49	3.97	3.97	1899211
2009-02-17	3.86	4.09	3.36	3.38	2150311
2009-02-18	3.49	3.59	3.20	3.38	1812356
2009-02-19	3.58	3.65	3.19	3.19	1991476
2009-02-20	3.13	3.65	3.01	3.65	3371752
2009-02-23	3.75	3.83	3.09	3.11	1908726
2009-02-24	3.21	3.73	3.01	3.73	3314452
2009-02-25	3.72	3.74	3.27	3.46	2118518
2009-02-26	3.58	3.67	3.21	3.22	1653774
2009-02-27	3.21	3.32	3.04	3.10	1707417
2009-03-02	3.10	3.37	2.62	2.71	2965173
2009-03-03	2.75	2.86	2.45	2.46	2963703
2009-03-04	2.60	3.00	2.57	2.68	2375569
2009-03-05	2.79	2.94	2.36	2.38	3747865
2009-03-06	2.45	2.53	1.99	2.09	3166306
2009-03-09	2.14	2.50	2.08	2.15	3645799
2009-03-10	2.25	3.15	2.20	3.15	4279639
2009-03-11	2.99	3.02	2.31	2.33	3034158
2009-03-12	2.38	2.67	1.92	2.60	2990142
2009-03-13	2.64	2.86	2.48	2.66	1677685
2009-03-16	2.69	2.81	2.49	2.49	2612468
2009-03-17	2.49	2.64	2.36	2.64	2643781
2009-03-18	2.55	2.99	2.43	2.99	2429570
2009-03-19	3.05	3.13	2.62	2.64	2317209
2009-03-20	2.64	2.64	2.07	2.07	3412392
2009-03-23	2.20	2.60	2.20	2.60	4306777
2009-03-24	2.51	2.68	2.28	2.29	2883067
2009-03-25	2.66	2.80	2.30	2.66	3292338
2009-03-26	2.69	2.80	2.50	2.57	2390083
2009-03-27	2.50	2.57	2.25	2.28	2234507
2009-03-30	2.10	2.23	2.05	2.06	2666768
2009-03-31	2.10	2.38	2.07	2.36	3007066
2009-04-01	2.29	2.41	2.16	2.41	2378803
2009-04-02	2.58	2.66	2.45	2.60	3501007
2009-04-03	2.69	3.00	2.51	3.00	2914189
2009-04-06	2.99	3.40	2.84	3.37	2781716
2009-04-07	3.21	3.36	2.94	2.95	3007830
2009-04-08	2.98	3.15	2.95	3.08	1659168
2009-04-09	3.16	3.80	3.16	3.73	4796325
2009-04-13	3.70	4.29	3.50	4.16	2573098
2009-04-14	4.17	4.20	3.58	3.61	4269474
2009-04-15	3.89	4.50	3.72	4.44	3767022
2009-04-16	4.41	5.20	3.99	4.97	4028353
2009-04-17	5.00	6.75	4.86	5.88	5298937
2009-04-20	5.52	5.77	4.29	4.29	5659907
2009-04-21	4.44	5.50	4.00	5.32	5753113
2009-04-22	5.11	6.15	5.01	5.95	4852667
2009-04-23	6.10	6.81	5.81	6.81	3932138
2009-04-24	7.26	8.17	7.01	7.88	9476402
2009-04-27	7.86	7.86	6.72	6.87	5105301
2009-04-28	6.45	7.73	6.16	6.88	3572108
2009-04-29	7.08	7.76	7.00	7.76	3186020
2009-04-30	7.80	8.06	7.32	7.94	3649950
2009-05-01	7.87	8.07	6.93	7.06	3412594
2009-05-04	7.18	7.24	6.54	7.12	5663325
2009-05-05	6.90	7.23	6.71	6.91	3138024
2009-05-06	6.79	7.42	6.51	7.30	4780273
2009-05-07	7.47	7.67	6.66	6.74	5032795
2009-05-08	6.94	8.04	6.92	7.99	4626125
2009-05-11	7.49	8.27	7.49	7.91	3529146
2009-05-12	7.92	7.92	6.50	6.87	3231281
2009-05-13	7.02	7.02	5.92	5.98	2956114
2009-05-14	5.76	6.58	5.52	6.41	2804113
2009-05-15	6.44	6.58	5.55	5.80	3005636
2009-05-18	5.99	6.60	5.85	6.47	3638896
2009-05-19	6.60	6.72	6.18	6.41	2540754
2009-05-20	6.50	6.65	6.20	6.30	2676677
2009-05-21	6.14	6.59	6.01	6.49	3676296
2009-05-22	6.45	6.50	5.98	6.08	1339473
2009-05-26	6.09	6.63	5.85	6.52	3056374
2009-05-27	6.57	6.58	5.95	6.01	2485922
2009-05-28	6.10	6.40	5.90	6.12	1784722
2009-05-29	6.17	6.23	6.00	6.23	1787101
2009-06-01	6.36	6.95	6.23	6.68	2501418
2009-06-02	6.13	6.51	6.09	6.32	2640940
2009-06-03	6.13	6.35	6.00	6.13	1380719
2009-06-04	6.15	7.39	6.10	7.25	4027556
2009-06-05	7.36	7.50	6.87	7.36	2263668
2009-06-08	7.18	7.74	7.02	7.56	1850607
2009-06-09	6.85	6.90	6.43	6.57	7393732
2009-06-10	6.49	6.60	6.01	6.10	19630497
2009-06-11	6.07	6.26	6.00	6.01	7225994
2009-06-12	6.05	6.29	6.01	6.26	2636708
2009-06-15	6.14	6.25	5.92	5.94	3638402
2009-06-16	6.02	6.14	5.50	5.69	4927473
2009-06-17	5.66	5.74	5.21	5.29	4283395
2009-06-18	5.28	5.33	4.93	5.10	5289792
2009-06-19	5.16	5.54	5.14	5.50	7451463
2009-06-22	5.36	5.48	4.88	4.94	4993789
2009-06-23	5.02	5.14	4.88	5.04	3036510
2009-06-24	5.15	5.48	5.10	5.26	3357472
2009-06-25	5.08	5.32	5.05	5.19	2674726
2009-06-26	5.06	5.85	5.05	5.58	11943390
2009-06-29	5.60	5.60	5.31	5.37	2937024
2009-06-30	5.40	5.52	5.24	5.39	2171724
2009-07-01	5.77	5.85	5.47	5.61	2906882
2009-07-02	5.47	5.56	5.06	5.06	3049895
2009-07-06	5.24	5.29	4.95	5.09	3030420
2009-07-07	5.29	5.32	4.63	4.64	3183852
2009-07-08	4.70	4.74	4.10	4.43	5196238
2009-07-09	4.59	4.59	4.33	4.45	2255313
2009-07-10	4.38	4.44	4.21	4.40	1452083
2009-07-13	4.43	4.91	4.30	4.87	2860661
2009-07-14	4.88	5.02	4.61	5.02	1682747
2009-07-15	5.13	5.43	5.07	5.31	3225772
2009-07-16	5.25	5.31	4.94	5.20	2288620
2009-07-17	5.17	5.23	4.87	4.99	2396945
2009-07-20	5.00	5.24	4.95	5.10	2458850
2009-07-21	5.18	5.21	4.80	4.96	1822443
2009-07-22	4.89	5.09	4.81	5.01	2425682
2009-07-23	5.02	5.35	4.90	5.20	2844010
2009-07-24	5.13	5.32	5.01	5.23	2289375
2009-07-27	5.21	5.55	5.16	5.46	3000379
2009-07-28	5.39	5.49	5.34	5.41	2713704
2009-07-29	5.38	5.63	5.30	5.59	3642473
2009-07-30	5.62	5.80	5.51	5.78	3783651
2009-07-31	5.66	6.00	5.66	5.94	2344503
2009-08-03	6.04	6.17	5.95	6.02	1808157
2009-08-04	5.95	6.40	5.83	6.26	3591466
2009-08-05	6.50	7.85	6.50	7.50	11832273
2009-08-06	7.54	7.98	7.35	7.50	5866446
2009-08-07	7.68	8.80	7.68	8.18	8183862
2009-08-10	8.20	8.59	7.86	7.96	3756174
2009-08-11	7.85	7.85	7.36	7.64	2499976
2009-08-12	7.61	8.11	7.61	8.00	3135697
2009-08-13	8.21	8.47	8.02	8.15	2767869
2009-08-14	8.10	8.12	7.61	8.08	2145321
2009-08-17	7.75	7.75	7.22	7.32	2617239
2009-08-18	7.37	7.70	7.30	7.40	1706454
2009-08-19	7.14	7.48	7.13	7.36	1600799
2009-08-20	7.35	7.95	7.33	7.86	2428198
2009-08-21	7.93	8.46	7.87	8.10	2684420
2009-08-24	8.18	8.38	8.07	8.17	1796924
2009-08-25	8.14	8.57	8.06	8.44	3006178
2009-08-26	8.46	8.55	8.17	8.53	1581177
2009-08-27	8.48	8.87	8.30	8.73	3989450
2009-08-28	8.85	9.18	8.77	9.12	4521888
2009-08-31	8.88	9.44	8.76	9.37	14164915
2009-09-01	9.35	9.42	8.49	8.55	4704055
2009-09-02	8.30	8.47	8.02	8.11	4825313
2009-09-03	8.22	8.45	7.90	8.18	4254180
2009-09-04	8.18	8.24	7.84	8.09	2438058
2009-09-08	8.10	8.42	8.08	8.35	2486324
2009-09-09	8.35	8.66	8.25	8.64	3527149
2009-09-10	8.65	8.85	8.55	8.83	3358583
2009-09-11	8.88	8.97	8.78	8.85	2728097
2009-09-14	8.71	9.54	8.66	9.41	3173547
2009-09-15	9.38	10.08	9.38	9.83	4441379
2009-09-16	9.92	10.84	9.85	10.62	4868058
2009-09-17	10.57	11.17	9.81	10.12	3847008
2009-09-18	10.17	10.54	9.85	10.46	3137728
2009-09-21	10.21	10.31	9.70	10.22	3616002
2009-09-22	10.33	10.83	10.17	10.69	3205318
2009-09-23	10.56	10.73	9.86	9.88	2520221
2009-09-24	10.00	10.23	9.00	9.32	3079951
2009-09-25	9.03	9.32	8.83	9.20	3139605
2009-09-28	9.18	9.42	9.01	9.41	3750982
2009-09-29	9.44	9.98	9.30	9.66	3561366
2009-09-30	9.71	9.97	9.16	9.70	4550884
2009-10-01	9.70	9.77	8.90	8.92	3467631
2009-10-02	8.76	8.90	8.23	8.49	2634329
2009-10-05	8.46	9.35	8.43	9.13	4040383
2009-10-06	9.27	9.82	8.97	9.23	2619575
2009-10-07	9.18	9.43	9.06	9.18	1503465
2009-10-08	9.39	9.67	9.31	9.54	1932203
2009-10-09	9.52	9.74	9.40	9.70	1483852
2009-10-12	9.68	9.82	9.47	9.60	1250713
2009-10-13	9.57	9.73	9.18	9.33	1727800
2009-10-14	9.53	9.84	9.45	9.84	2317099
2009-10-15	9.72	9.83	9.59	9.75	1697941
2009-10-16	9.55	9.69	9.24	9.34	2442751
2009-10-19	9.38	9.66	9.28	9.66	1733975
2009-10-20	9.66	9.68	9.10	9.28	2256025
2009-10-21	9.20	9.68	9.20	9.22	2952416
2009-10-22	9.22	9.50	8.90	9.48	2227275
2009-10-23	9.52	9.52	9.01	9.09	1658849
2009-10-26	9.14	9.50	9.00	9.31	3863254
2009-10-27	9.39	9.39	8.70	8.72	2706679
2009-10-28	8.70	8.84	8.07	8.08	3181984
2009-10-29	8.22	8.99	8.08	8.78	2617661
2009-10-30	8.67	8.69	7.88	8.16	3793862
2009-11-02	8.24	8.46	7.60	7.96	3101975
2009-11-03	7.73	8.25	7.73	8.22	3505963
2009-11-04	8.30	9.40	7.94	7.97	5752074
2009-11-05	8.11	8.45	8.03	8.40	2710662
2009-11-06	8.21	8.48	8.05	8.32	1537643
2009-11-09	8.50	8.90	8.35	8.90	3160597
2009-11-10	8.79	8.94	8.60	8.76	1535862
2009-11-11	8.86	9.21	8.86	9.20	2758419
2009-11-12	9.21	9.28	9.08	9.10	2234644
2009-11-13	9.21	9.48	9.10	9.41	2012647
2009-11-16	9.41	9.80	9.33	9.64	2064926
2009-11-17	9.52	9.86	9.41	9.76	2818810
2009-11-18	9.75	10.00	9.70	9.94	1534849
2009-11-19	9.80	9.86	9.61	9.75	2583690
2009-11-20	9.61	9.84	9.56	9.56	1988895
2009-11-23	9.86	9.99	9.43	9.57	1754389
2009-11-24	9.60	9.63	9.10	9.17	1454971
2009-11-25	9.26	9.42	9.19	9.19	863559
2009-11-27	8.82	9.13	8.77	8.83	876310
2009-11-30	8.90	9.33	8.72	9.26	2955563
2009-12-01	9.39	9.80	9.24	9.67	2811286
2009-12-02	9.31	9.90	9.31	9.86	2770640
2009-12-03	9.84	10.12	9.75	9.94	3432669
2009-12-04	10.09	10.69	10.09	10.46	2794630
2009-12-07	10.47	10.53	10.15	10.25	1487918
2009-12-08	10.08	10.47	9.93	9.96	1855640
2009-12-09	10.01	10.11	9.80	9.90	1662000
2009-12-10	10.02	10.08	9.33	9.48	1550177
2009-12-11	9.54	9.80	9.51	9.78	1192105
2009-12-14	9.86	9.95	9.60	9.87	1428136
2009-12-15	9.85	9.90	9.66	9.71	1490413
2009-12-16	9.80	9.90	9.66	9.81	1328961
2009-12-17	9.66	9.75	9.50	9.63	1151127
2009-12-18	9.44	9.79	9.40	9.68	2413061
2009-12-21	9.69	9.89	9.61	9.87	875491
2009-12-22	9.83	9.99	9.73	9.97	987917
2009-12-23	9.95	10.67	9.95	10.24	1699136
2009-12-24	10.34	10.52	10.30	10.50	487006
2009-12-28	10.52	10.67	10.30	10.38	1231940
2009-12-29	10.46	10.50	9.71	9.76	2292134
2009-12-30	9.72	9.90	9.63	9.90	841360
2009-12-31	9.93	10.22	9.63	9.67	1651520
2010-01-04	9.78	10.19	9.70	10.06	1676717
2010-01-05	10.07	10.72	9.92	10.49	3031830
2010-01-06	10.41	10.62	10.28	10.29	1788365
2010-01-07	10.14	10.73	9.99	10.66	1919461
2010-01-08	10.55	10.66	10.20	10.30	1348081
2010-01-11	10.51	10.85	10.33	10.44	1504666
2010-01-12	10.31	10.31	10.00	10.15	1685263
2010-01-13	10.25	10.53	10.17	10.51	1235501
2010-01-14	10.44	10.66	10.36	10.60	1150921
2010-01-15	10.60	10.64	10.26	10.38	1689627
2010-01-19	10.39	10.80	10.35	10.77	1486771
2010-01-20	10.64	10.97	10.39	10.92	1883756
2010-01-21	10.99	11.09	10.38	10.42	2959817
2010-01-22	10.46	10.66	10.11	10.16	2229415
2010-01-25	10.22	10.35	9.95	10.33	1921167
2010-01-26	10.15	10.27	10.00	10.01	1222532
2010-01-27	9.97	10.40	9.81	10.35	1720850
2010-01-28	10.42	10.45	9.90	10.10	1323743
2010-01-29	10.16	10.32	9.90	10.00	1649663
2010-02-01	10.11	10.39	10.04	10.29	1230449
2010-02-02	10.27	10.53	10.10	10.50	2496867
2010-02-03	10.40	10.51	10.09	10.19	2094500
2010-02-04	10.10	10.30	9.76	9.78	3363539
2010-02-05	9.85	10.25	9.52	10.14	2904195
2010-02-08	10.11	10.36	9.60	9.61	1828084
2010-02-09	9.84	10.08	9.62	9.69	2143741
2010-02-10	9.65	9.82	9.42	9.58	991839
2010-02-11	9.55	9.75	9.21	9.73	1849212
2010-02-12	9.56	9.86	9.45	9.82	1276787
2010-02-16	9.91	10.19	9.90	10.18	1528475
2010-02-17	10.26	10.82	10.19	10.78	1988229
2010-02-18	10.79	11.43	10.69	11.23	2978504
2010-02-19	11.17	11.28	11.06	11.19	1495957
2010-02-22	11.24	11.36	11.09	11.23	2161976
2010-02-23	11.41	11.50	11.21	11.21	2296340
2010-02-24	11.24	11.77	11.24	11.66	2427240
2010-02-25	11.40	11.88	11.34	11.81	1570667
2010-02-26	11.80	12.02	11.56	11.89	1901631
2010-03-01	12.04	12.25	11.99	12.14	1723812
2010-03-02	12.17	12.45	12.14	12.30	1379330
2010-03-03	12.24	12.53	12.15	12.35	1027983
2010-03-04	12.44	12.60	12.32	12.57	1407787
2010-03-05	12.71	13.39	12.59	13.29	1959723
2010-03-08	13.25	13.98	13.10	13.77	2678559
2010-03-09	13.71	14.66	13.65	14.13	4036158
2010-03-10	14.20	14.84	14.08	14.33	3379420
2010-03-11	14.22	14.34	14.11	14.26	1432795
2010-03-12	14.38	14.66	14.16	14.36	1568721
2010-03-15	14.34	14.41	13.84	14.35	2047445
2010-03-16	14.40	15.34	14.39	14.80	3359221
2010-03-17	14.95	15.56	14.95	15.27	2655594
2010-03-18	15.30	15.50	15.06	15.35	1529739
2010-03-19	15.38	15.49	14.91	14.97	2184396
2010-03-22	14.80	15.28	14.60	14.98	2370323
2010-03-23	14.61	14.75	13.88	13.99	4917278
2010-03-24	13.88	14.63	13.84	14.25	2297980
2010-03-25	14.39	14.90	14.26	14.32	1927121
2010-03-26	14.25	14.59	13.85	13.89	1416702
2010-03-29	13.93	14.00	13.72	13.94	1053971
2010-03-30	13.93	14.20	13.87	14.12	1090417
2010-03-31	14.00	14.21	13.69	13.70	1322973
2010-04-01	13.82	14.25	13.74	14.20	1596052
2010-04-05	14.31	15.02	14.24	14.99	1689431
2010-04-06	14.92	15.63	14.87	15.23	2028238
2010-04-07	15.15	15.30	14.64	14.89	2076533
2010-04-08	14.83	14.95	14.51	14.79	1318176
2010-04-09	14.83	15.21	14.65	15.08	1187716
2010-04-12	15.07	15.21	14.64	14.64	1369904
2010-04-13	14.61	15.07	14.55	14.98	1637735
2010-04-14	15.15	15.61	15.07	15.40	2469310
2010-04-15	15.23	15.29	14.52	14.58	2005692
2010-04-16	14.69	14.80	14.04	14.10	2013162
2010-04-19	13.86	14.45	13.74	14.17	1441534
2010-04-20	14.30	14.49	13.93	14.42	990947
2010-04-21	14.35	14.87	14.35	14.51	2160123
2010-04-22	14.29	14.79	14.23	14.72	1421579
2010-04-23	14.72	15.04	14.55	15.02	1413244
2010-04-26	15.03	15.38	14.95	15.20	1325601
2010-04-27	15.02	15.17	14.17	14.21	3301174
2010-04-28	14.37	14.57	13.94	14.03	2129980
2010-04-29	14.24	15.20	14.17	15.07	3523203
2010-04-30	15.32	15.64	14.54	14.60	2800728
2010-05-03	14.79	15.74	14.79	15.62	2061074
2010-05-04	15.26	15.34	14.71	14.97	2152701
2010-05-05	14.58	15.30	14.31	14.80	2368127
2010-05-06	14.65	14.88	12.71	14.09	4472786
2010-05-07	14.12	14.60	13.35	13.70	4916130
2010-05-10	14.56	14.95	14.42	14.94	2574643
2010-05-11	14.65	15.45	14.57	15.31	2473719
2010-05-12	15.38	16.20	15.30	16.06	3490006
2010-05-13	16.01	16.59	15.94	16.17	2934337
2010-05-14	15.99	16.15	15.40	15.68	2777125
2010-05-17	15.81	16.18	15.00	15.72	1974092
2010-05-18	16.11	16.20	15.00	15.11	2191104
2010-05-19	14.98	15.45	14.19	14.88	2072609
2010-05-20	14.25	14.46	13.53	13.62	3092437
2010-05-21	13.34	14.18	12.87	13.97	3453117
2010-05-24	13.98	14.22	13.43	13.45	1443608
2010-05-25	12.87	13.64	12.61	13.55	2199421
2010-05-26	13.78	14.32	13.42	13.48	2384119
2010-05-27	14.05	14.82	13.94	14.67	3645304
2010-05-28	14.64	14.80	14.21	14.29	1952255
2010-06-01	14.04	14.37	13.73	13.76	2276321
2010-06-02	13.93	14.39	13.51	14.34	3270423
2010-06-03	14.48	14.75	14.25	14.55	2638682
2010-06-04	14.06	14.25	13.18	13.22	4349421
2010-06-07	13.30	13.45	12.60	12.64	4319140
2010-06-08	12.71	12.92	12.19	12.83	3850949
2010-06-09	13.00	13.54	12.86	13.00	3022901
2010-06-10	13.39	13.96	13.18	13.88	2605104
2010-06-11	13.62	14.14	13.58	14.05	2448231
2010-06-14	14.19	14.50	14.00	14.23	2002842
2010-06-15	14.30	14.73	14.11	14.63	2318012
2010-06-16	14.43	14.70	14.32	14.49	1600886
2010-06-17	14.50	14.68	14.05	14.31	1660532
2010-06-18	14.40	14.47	14.18	14.24	2347803
2010-06-21	14.55	14.75	14.15	14.27	1685184
2010-06-22	14.35	14.43	13.56	13.59	2083251
2010-06-23	13.54	13.94	13.26	13.63	1590775
2010-06-24	13.50	13.75	13.27	13.41	2122552
2010-06-25	13.55	13.83	13.30	13.66	1939989
2010-06-28	13.58	13.60	13.14	13.17	1892223
2010-06-29	12.80	12.89	12.20	12.40	2963836
2010-06-30	12.33	12.97	12.30	12.44	2651908
2010-07-01	12.50	12.58	11.77	12.44	2730127
2010-07-02	12.54	12.63	11.67	11.77	4270672
2010-07-06	12.01	12.15	11.03	11.20	3662377
2010-07-07	11.21	11.86	11.10	11.83	3561628
2010-07-08	12.14	12.38	11.73	12.04	2682670
2010-07-09	12.06	12.31	11.98	12.25	1615941
2010-07-12	12.21	12.21	11.77	12.03	1559443
2010-07-13	12.27	12.72	12.18	12.60	2183321
2010-07-14	12.50	12.83	12.23	12.60	1663574
2010-07-15	12.68	12.69	12.24	12.47	1846338
2010-07-16	12.34	12.35	11.97	12.07	3152926
2010-07-19	12.17	12.33	11.81	12.29	2336791
2010-07-20	12.06	13.00	11.90	12.87	3157441
2010-07-21	12.98	13.05	12.68	12.69	4244448
2010-07-22	12.96	13.60	12.87	13.43	4135525
2010-07-23	13.34	13.75	13.15	13.75	2317230
2010-07-26	13.78	14.20	13.60	14.00	2250678
2010-07-27	14.14	14.37	13.71	13.96	2472956
2010-07-28	13.88	14.28	13.88	14.04	1995130
2010-07-29	14.18	14.33	13.76	14.02	3086538
2010-07-30	13.73	14.28	13.70	14.07	2923859
2010-08-02	14.42	14.77	14.17	14.66	3022437
2010-08-03	14.47	14.62	14.19	14.38	2473245
2010-08-04	14.48	14.48	13.78	13.94	3806197
2010-08-05	13.69	13.80	13.27	13.40	3421349
2010-08-06	13.12	13.52	13.04	13.42	2355831
2010-08-09	13.62	13.81	13.36	13.77	1596441
2010-08-10	13.52	13.70	13.17	13.41	1943196
2010-08-11	13.08	13.16	12.76	13.06	3532983
2010-08-12	12.71	13.05	12.50	12.55	2688996
2010-08-13	12.56	12.61	12.28	12.28	2433969
2010-08-16	12.22	12.67	12.08	12.38	1826859
2010-08-17	12.56	12.94	12.43	12.74	2086498
2010-08-18	12.75	12.75	12.55	12.62	2152041
2010-08-19	12.57	12.57	12.00	12.11	3054642
2010-08-20	12.05	12.09	11.79	12.06	1474333
2010-08-23	12.16	12.24	12.01	12.03	1540227
2010-08-24	11.84	12.12	11.66	11.90	1886312
2010-08-25	11.78	12.45	11.67	12.39	2106484
2010-08-26	12.47	12.58	12.03	12.07	2267610
2010-08-27	12.25	12.45	11.86	12.32	2447517
2010-08-30	12.26	12.39	12.17	12.18	1648432
2010-08-31	12.13	12.40	11.98	12.20	2087784
2010-09-01	12.58	12.67	12.38	12.65	3895962
2010-09-02	12.64	13.08	12.52	13.07	2032026
2010-09-03	13.35	13.35	13.03	13.10	2188914
2010-09-07	12.95	13.02	12.78	12.84	1551837
2010-09-08	12.93	13.09	12.82	12.91	1050689
2010-09-09	13.18	13.18	12.72	12.84	1340318
2010-09-10	12.88	13.02	12.76	13.01	1122326
2010-09-13	13.20	13.40	13.11	13.38	1963673
2010-09-14	13.29	13.46	13.14	13.39	2066451
2010-09-15	13.30	13.65	13.17	13.57	1620387
2010-09-16	13.57	13.58	13.35	13.48	1305670
2010-09-17	13.62	13.66	13.36	13.59	1269912
2010-09-20	13.71	14.11	13.51	14.04	2028710
2010-09-21	14.03	14.13	13.61	13.62	2383737
2010-09-22	13.57	13.66	13.16	13.31	3030936
2010-09-23	13.21	13.30	12.73	12.79	3479076
2010-09-24	13.02	13.48	13.02	13.44	2145215
2010-09-27	13.47	13.51	13.10	13.18	1915990
2010-09-28	13.09	13.09	12.73	12.91	2384705
2010-09-29	12.83	12.89	12.63	12.79	2360181
2010-09-30	12.87	13.16	12.76	13.06	3454826
2010-10-01	13.21	13.25	12.98	13.15	2456540
2010-10-04	13.15	13.43	13.09	13.39	2014875
2010-10-05	13.53	13.67	13.28	13.55	3409975
2010-10-06	13.50	13.57	13.34	13.45	1793622
2010-10-07	13.57	13.69	13.41	13.60	1588130
2010-10-08	13.64	13.70	13.50	13.57	2011842
2010-10-11	13.61	13.75	13.48	13.66	2268251
2010-10-12	13.64	14.23	13.56	13.99	2287648
2010-10-13	14.14	14.55	13.91	14.39	2678858
2010-10-14	14.38	14.52	14.24	14.44	2314751
2010-10-15	14.57	14.75	14.43	14.68	3115882
2010-10-18	14.72	15.06	14.64	15.06	2053979
2010-10-19	14.75	15.20	14.70	14.97	3477364
2010-10-20	15.05	15.98	15.05	15.60	3624242
2010-10-21	15.76	15.76	15.41	15.60	2430286
2010-10-22	15.69	15.90	15.60	15.79	1632029
2010-10-25	16.00	16.29	15.92	16.10	2771644
2010-10-26	16.00	16.30	15.79	16.18	2157358
2010-10-27	16.08	16.26	15.86	15.92	1843035
2010-10-28	16.09	16.34	15.50	15.68	1553401
2010-10-29	15.63	15.85	15.58	15.68	1907945
2010-11-01	15.81	16.25	15.74	16.09	1860481
2010-11-02	16.29	16.57	15.96	16.48	2089486
2010-11-03	16.57	17.46	16.34	17.28	5442722
2010-11-04	16.37	18.20	16.37	18.12	4723990
2010-11-05	17.80	19.00	17.40	18.47	5304442
2010-11-08	18.25	18.68	18.23	18.37	1842057
2010-11-09	18.49	18.56	16.90	17.17	4572176
2010-11-10	17.26	17.53	16.87	17.50	2246594
2010-11-11	17.29	17.57	17.19	17.33	1203951
2010-11-12	17.17	17.39	16.87	16.95	1281626
2010-11-15	17.09	17.32	16.69	16.76	2102519
2010-11-16	16.66	16.75	15.67	15.86	2611125
2010-11-17	15.96	16.27	15.87	16.08	1589388
2010-11-18	16.33	16.52	16.23	16.42	1650571
2010-11-19	16.41	16.75	16.21	16.53	1355715
2010-11-22	16.50	16.79	16.29	16.53	839665
2010-11-23	16.24	16.38	16.14	16.29	875981
2010-11-24	16.50	17.01	16.49	16.87	1115506
2010-11-26	16.66	16.98	16.59	16.89	289912
2010-11-29	16.79	17.02	16.50	16.74	1495945
2010-11-30	16.52	16.66	16.37	16.50	1639563
2010-12-01	16.94	16.98	16.61	16.92	1589501
2010-12-02	16.98	17.39	16.91	17.32	2021491
2010-12-03	17.17	17.59	17.14	17.49	1220115
2010-12-06	17.41	17.76	17.29	17.51	1679204
2010-12-07	17.87	18.03	17.65	17.72	1430791
2010-12-08	17.74	17.87	17.19	17.31	1031449
2010-12-09	17.45	17.56	17.29	17.46	1943267
2010-12-10	17.52	18.06	17.25	17.77	1747772
2010-12-13	17.84	18.05	17.65	17.71	688852
2010-12-14	17.80	17.99	17.00	17.18	1981896
2010-12-15	17.21	17.33	16.77	16.80	1659388
2010-12-16	16.90	17.06	16.76	16.88	922388
2010-12-17	16.86	17.22	16.78	17.07	1928263
2010-12-20	17.25	17.49	17.11	17.41	944449
2010-12-21	17.47	17.69	17.41	17.66	768677
2010-12-22	17.63	18.02	17.53	17.83	1134745
2010-12-23	17.85	17.99	17.64	17.64	789317
2010-12-27	17.59	17.77	17.42	17.73	834707
2010-12-28	17.64	17.80	17.37	17.60	1006545
2010-12-29	17.67	17.72	17.36	17.66	1793885
2010-12-30	17.65	17.82	17.59	17.72	597166
2010-12-31	17.73	17.85	17.44	17.50	1596829
2011-01-03	17.69	18.00	17.69	17.96	1209611
2011-01-04	18.05	18.15	17.13	17.46	3634210
2011-01-05	17.39	18.06	17.31	18.05	2089368
2011-01-06	18.04	18.05	17.41	17.56	1853260
2011-01-07	17.60	17.85	17.04	17.30	2030622
2011-01-10	17.35	17.48	17.10	17.32	2344270
2011-01-11	17.38	17.55	16.94	17.04	1778903
2011-01-12	16.72	17.22	16.65	17.11	1194254
2011-01-13	17.09	17.35	16.97	17.12	1041189
2011-01-14	17.05	17.44	17.03	17.37	1002302
2011-01-18	17.42	17.53	17.01	17.48	1383963
2011-01-19	17.51	17.74	16.85	17.10	1377459
2011-01-20	16.94	17.19	16.72	16.83	1916149
2011-01-21	16.92	16.96	16.69	16.87	976058
2011-01-24	16.79	17.04	16.77	16.90	1040756
2011-01-25	16.81	16.95	16.59	16.95	1122761
2011-01-26	16.97	17.13	16.72	17.09	1403960
2011-01-27	17.18	17.86	17.07	17.48	1863924
2011-01-28	17.50	17.53	16.69	16.80	1181977
2011-01-31	16.88	17.39	16.81	17.06	1171784
2011-02-01	17.16	17.29	16.94	17.25	1347668
2011-02-02	17.25	17.45	17.09	17.28	1229155
2011-02-03	17.30	17.42	17.10	17.12	1589896
2011-02-04	17.16	17.21	16.88	17.08	1285961
2011-02-07	17.18	17.80	17.13	17.74	1266114
2011-02-08	17.77	18.05	17.69	17.94	1089234
2011-02-09	17.93	18.72	17.74	18.10	2405202
2011-02-10	17.88	18.19	17.86	17.99	1350424
2011-02-11	18.00	18.48	17.77	18.41	1424079
2011-02-14	18.42	18.46	18.01	18.26	776251
2011-02-15	18.05	18.27	17.98	18.08	754883
2011-02-16	18.18	18.50	18.08	18.24	935958
2011-02-17	18.22	18.49	18.12	18.42	2270954
2011-02-18	18.44	18.62	18.30	18.50	1766356
2011-02-22	18.23	18.56	18.13	18.36	1789907
2011-02-23	18.37	18.40	17.70	17.75	3325602
2011-02-24	17.78	17.78	17.17	17.44	2121969
2011-02-25	17.49	17.68	17.32	17.57	1462794
2011-02-28	17.70	18.11	17.58	17.85	1599005
2011-03-01	17.98	18.01	17.24	17.33	1342005
2011-03-02	17.39	17.49	16.90	17.11	1615624
2011-03-03	17.42	17.52	17.13	17.39	2044610
2011-03-04	17.45	17.48	17.14	17.38	1287793
2011-03-07	17.46	17.70	17.21	17.54	1435240
2011-03-08	17.50	17.98	17.49	17.84	2004657
2011-03-09	17.84	18.20	17.79	18.14	962313
2011-03-10	17.90	17.92	17.47	17.54	1374999
2011-03-11	17.35	17.75	17.25	17.64	913048
2011-03-14	17.37	17.54	17.19	17.45	1109398
2011-03-15	16.88	17.48	16.66	17.28	1256462
2011-03-16	17.17	17.34	16.75	16.84	1598600
2011-03-17	17.16	17.50	17.04	17.34	1180524
2011-03-18	17.51	17.69	17.30	17.43	1428834
2011-03-21	17.73	17.77	17.30	17.64	1757600
2011-03-22	17.71	17.74	17.05	17.27	1864024
2011-03-23	17.24	17.36	16.95	17.19	1900774
2011-03-24	17.26	17.44	17.04	17.32	1441226
2011-03-25	17.41	17.70	17.32	17.38	1722353
2011-03-28	17.23	17.43	17.04	17.06	1327250
2011-03-29	17.10	17.27	16.94	17.22	2110414
2011-03-30	17.29	17.44	17.10	17.30	2063346
2011-03-31	17.30	17.50	17.20	17.42	1937802
2011-04-01	17.49	17.60	17.00	17.13	1342233
2011-04-04	17.25	17.56	17.22	17.40	1290224
2011-04-05	17.32	17.51	17.05	17.36	963670
2011-04-06	17.46	17.54	17.36	17.51	1127572
2011-04-07	17.46	17.77	17.36	17.72	2262329
2011-04-08	17.83	17.85	17.39	17.45	1897056
2011-04-11	17.44	17.68	17.05	17.16	1402333
2011-04-12	17.03	17.41	16.87	16.94	1963893
2011-04-13	17.05	17.22	16.98	17.12	1136700
2011-04-14	16.96	17.49	16.96	17.48	1271386
2011-04-15	17.47	17.79	17.46	17.74	1337881
2011-04-18	17.68	17.68	17.41	17.53	883427
2011-04-19	17.59	17.73	17.52	17.65	840715
2011-04-20	17.80	17.80	17.48	17.70	1794739
2011-04-21	17.80	17.87	17.50	17.79	1975896
2011-04-25	17.71	18.01	17.58	17.95	2054421
2011-04-26	17.99	18.63	17.86	18.38	1350741
2011-04-27	18.31	18.70	18.19	18.63	1753807
2011-04-28	18.65	19.05	18.63	18.81	1864398
2011-04-29	18.90	18.97	18.34	18.57	1450657
2011-05-02	18.79	18.82	18.34	18.41	858430
2011-05-03	18.39	18.62	17.92	18.30	1249573
2011-05-04	18.26	18.42	17.93	18.18	1074198
2011-05-05	17.96	18.57	17.94	18.25	996236
2011-05-06	18.46	18.51	18.27	18.29	1367718
2011-05-09	18.18	18.69	18.12	18.45	658203
2011-05-10	18.61	19.35	18.55	19.22	2273932
2011-05-11	19.19	19.26	18.67	18.84	1114744
2011-05-12	18.77	19.14	18.51	18.98	901356
2011-05-13	19.02	19.13	18.77	18.79	1031266
2011-05-16	18.61	18.93	18.52	18.53	733472
2011-05-17	18.38	18.71	18.37	18.67	1151480
2011-05-18	18.67	18.99	18.53	18.80	1013648
2011-05-19	18.88	19.05	18.70	18.89	1075790
2011-05-20	18.72	18.83	18.25	18.32	2074787
2011-05-23	18.19	18.34	18.00	18.06	960257
2011-05-24	18.08	18.27	17.94	17.97	933418
2011-05-25	17.90	18.31	17.65	18.11	1126052
2011-05-26	18.09	18.67	17.92	18.63	1527522
2011-05-27	18.67	19.11	18.67	19.03	2111854
2011-05-31	19.30	19.30	19.06	19.24	2177703
2011-06-01	19.21	19.30	18.63	18.64	1964650
2011-06-02	18.66	18.85	18.24	18.30	1142420
2011-06-03	17.98	18.40	17.91	18.26	1511980
2011-06-06	18.28	18.29	17.81	17.85	1371686
2011-06-07	17.98	18.10	17.81	17.92	1191796
2011-06-08	17.82	17.93	17.47	17.58	1712812
2011-06-09	17.68	17.73	17.25	17.29	1518853
2011-06-10	17.16	17.25	16.71	16.73	3344647
2011-06-13	16.85	17.13	16.66	16.91	1117736
2011-06-14	17.30	17.66	17.25	17.59	2058712
2011-06-15	17.40	17.43	17.00	17.12	1496414
2011-06-16	17.15	17.58	17.11	17.43	1122191
2011-06-17	17.60	17.89	17.42	17.82	1838719
2011-06-20	17.80	18.10	17.70	18.00	1450628
2011-06-21	18.14	18.42	18.01	18.36	1179960
2011-06-22	18.22	18.49	18.03	18.04	1183880
2011-06-23	17.78	17.98	17.41	17.79	1194181
2011-06-24	17.85	18.09	17.55	17.61	2062721
2011-06-27	17.63	18.00	17.61	17.92	955819
2011-06-28	17.81	17.89	17.56	17.80	932343
2011-06-29	17.90	18.02	17.70	17.98	1133995
2011-06-30	18.03	18.44	17.98	18.13	1648893
2011-07-01	18.18	18.39	18.07	18.32	1512512
2011-07-05	18.35	18.50	18.18	18.49	1281377
2011-07-06	18.43	18.68	18.35	18.56	1010544
2011-07-07	18.82	19.33	18.67	19.21	1294342
2011-07-08	18.90	19.13	18.75	19.12	1017893
2011-07-11	18.87	19.01	18.58	18.63	1102009
2011-07-12	18.52	19.00	18.47	18.62	924311
2011-07-13	18.69	18.87	18.48	18.51	910320
2011-07-14	18.59	18.68	18.07	18.12	1107808
2011-07-15	18.25	18.40	18.07	18.39	1335856
2011-07-18	18.37	18.37	17.78	18.00	980507
2011-07-19	18.15	18.44	18.10	18.42	864292
2011-07-20	18.47	18.47	18.25	18.28	961111
2011-07-21	18.44	18.66	18.31	18.46	1345461
2011-07-22	18.46	18.61	18.35	18.50	637354
2011-07-25	18.22	18.50	18.21	18.40	941508
2011-07-26	18.35	18.53	18.23	18.36	534292
2011-07-27	18.29	18.29	17.61	17.64	1454779
2011-07-28	17.67	18.02	17.48	17.72	825125
2011-07-29	17.46	17.90	17.35	17.76	1442868
2011-08-01	18.07	18.08	17.47	17.65	1388937
2011-08-02	17.51	17.51	16.46	16.48	2586189
2011-08-03	16.61	16.92	16.01	16.72	4059641
2011-08-04	16.46	16.56	15.45	15.47	2743066
2011-08-05	15.73	15.83	14.20	14.83	4618717
2011-08-08	14.15	14.40	12.52	12.53	4408319
2011-08-09	12.85	14.59	12.67	14.58	3914117
2011-08-10	14.13	15.29	13.86	14.38	3351849
2011-08-11	14.54	16.02	14.25	15.66	3403394
2011-08-12	15.17	16.04	15.17	15.50	1554429
2011-08-15	15.67	16.10	15.65	15.96	3429607
2011-08-16	15.68	15.97	15.55	15.77	2805941
2011-08-17	15.91	16.10	15.75	16.02	2153435
2011-08-18	15.30	15.51	14.85	15.07	3813246
2011-08-19	14.69	15.16	14.27	14.29	2901040
2011-08-22	14.75	14.75	13.99	14.06	1674532
2011-08-23	14.14	14.63	13.98	14.63	1907453
2011-08-24	14.54	14.63	14.06	14.49	2074458
2011-08-25	14.62	14.90	13.87	13.94	1496363
2011-08-26	13.81	14.31	13.49	14.12	1511431
2011-08-29	14.35	14.96	14.33	14.93	1310810
2011-08-30	14.87	14.94	14.41	14.76	1836625
2011-08-31	14.94	15.21	14.58	14.71	2793220
2011-09-01	14.77	14.87	14.29	14.35	1662002
2011-09-02	13.94	14.07	13.60	13.62	2125388
2011-09-06	13.10	13.84	13.10	13.49	2853617
2011-09-07	13.85	14.22	13.58	14.00	2329827
2011-09-08	14.00	14.30	13.59	13.70	2060418
2011-09-09	13.57	13.64	13.05	13.23	1855805
2011-09-12	12.96	13.38	12.86	13.38	1368017
2011-09-13	13.36	13.53	13.13	13.42	1326501
2011-09-14	13.47	13.62	12.95	13.42	1989008
2011-09-15	13.62	13.86	13.45	13.84	1475757
2011-09-16	13.88	14.03	13.54	14.01	1743556
2011-09-19	13.67	13.81	13.51	13.60	1482809
2011-09-20	13.69	13.73	13.46	13.46	1737619
2011-09-21	13.41	13.52	12.60	12.62	1998790
2011-09-22	12.34	12.75	12.15	12.42	3526480
2011-09-23	12.40	12.71	12.28	12.68	1671903
2011-09-26	12.80	12.81	12.24	12.64	1526608
2011-09-27	12.96	13.08	12.66	12.77	2192687
2011-09-28	12.52	12.68	11.93	11.94	1880583
2011-09-29	12.23	12.34	11.68	12.05	1751811
2011-09-30	11.63	11.91	11.36	11.36	2117894
2011-10-03	11.21	11.55	10.87	10.91	2916343
2011-10-04	10.75	11.59	10.41	11.57	2955951
2011-10-05	12.01	12.01	11.10	11.70	3497766
2011-10-06	11.65	12.28	11.55	12.27	2142719
2011-10-07	12.27	12.34	11.48	11.50	2332691
2011-10-10	11.80	12.34	11.73	12.29	2271995
2011-10-11	12.21	12.32	11.98	12.05	2048492
2011-10-12	12.20	12.75	12.11	12.55	2134832
2011-10-13	12.43	12.62	11.96	12.56	2178904
2011-10-14	12.83	13.20	12.74	13.12	2708604
2011-10-17	13.05	13.33	12.78	13.12	3844159
2011-10-18	13.03	14.06	12.98	13.79	3402327
2011-10-19	13.79	14.08	13.66	13.81	3536297
2011-10-20	13.76	13.90	13.50	13.88	2545720
2011-10-21	14.14	14.54	14.02	14.51	2077009
2011-10-24	14.50	14.77	14.44	14.71	2258162
2011-10-25	14.61	14.69	14.23	14.25	1635138
2011-10-26	14.43	14.60	13.98	14.45	2355228
2011-10-27	15.20	15.75	14.99	15.59	3308820
2011-10-28	15.43	15.67	15.26	15.62	2732466
2011-10-31	15.25	15.56	15.06	15.38	2550014
2011-11-01	14.73	15.20	14.36	14.71	4974079
2011-11-02	15.90	15.90	15.02	15.27	4171218
2011-11-03	15.45	15.49	14.87	15.06	3961104
2011-11-04	14.90	15.01	14.68	14.92	2116149
2011-11-07	14.89	15.18	14.57	14.88	2172818
2011-11-08	15.39	15.47	14.58	15.21	3627473
2011-11-09	14.83	15.06	14.28	14.32	4905311
2011-11-10	14.64	14.72	14.14	14.26	4319592
2011-11-11	14.50	14.69	14.31	14.62	2869933
2011-11-14	14.49	14.63	14.01	14.17	2152716
2011-11-15	14.08	14.54	14.00	14.42	1696267
2011-11-16	14.31	14.52	14.17	14.21	1469980
2011-11-17	14.17	14.30	13.71	13.81	2041418
2011-11-18	13.87	13.97	13.72	13.95	1294764
2011-11-21	13.59	13.70	13.21	13.28	2031486
2011-11-22	13.30	13.52	13.22	13.38	2019495
2011-11-23	13.18	13.24	12.72	12.76	1635982
2011-11-25	12.67	12.98	12.58	12.62	662721
2011-11-28	13.12	13.20	12.97	13.15	1435563
2011-11-29	13.19	13.46	13.10	13.39	2028547
2011-11-30	13.88	14.30	13.73	14.29	3266985
2011-12-01	14.20	14.26	13.86	13.99	1710625
2011-12-02	14.23	14.50	14.11	14.43	2646267
2011-12-05	14.73	14.80	14.46	14.73	2042432
2011-12-06	14.80	14.94	14.56	14.86	1841629
2011-12-07	14.72	15.18	14.63	15.11	1828512
2011-12-08	14.95	15.04	14.72	14.91	2230207
2011-12-09	14.93	15.42	14.73	15.29	2272673
2011-12-12	15.03	15.18	14.81	15.09	1491540
2011-12-13	15.24	15.39	14.65	14.79	1575706
2011-12-14	14.69	14.95	14.59	14.78	1843945
2011-12-15	15.00	15.19	14.80	15.05	1489563
2011-12-16	15.08	15.46	14.94	15.40	2386266
2011-12-19	15.50	15.58	15.23	15.27	1870439
2011-12-20	15.58	15.99	15.52	15.91	1602266
2011-12-21	15.90	15.93	15.64	15.84	1482708
2011-12-22	15.99	16.12	15.84	16.05	1896904
2011-12-23	16.14	16.16	15.91	16.11	1392997
2011-12-27	16.05	16.11	15.75	15.86	2418648
2011-12-28	15.72	15.77	15.49	15.56	2462643
2011-12-29	15.66	16.03	15.59	15.84	1405060
2011-12-30	15.79	15.96	15.69	15.70	1129087
2012-01-03	16.13	16.33	15.88	16.10	1755808
2012-01-04	16.00	16.07	15.78	15.89	1424904
2012-01-05	15.81	16.17	15.66	16.06	1502864
2012-01-06	16.11	16.28	15.82	15.95	1762603
2012-01-09	16.08	16.08	15.76	15.83	1379108
2012-01-10	16.06	16.17	15.86	15.91	1335728
2012-01-11	15.79	16.07	15.75	16.00	1202791
2012-01-12	16.36	16.46	15.45	15.67	4370286
2012-01-13	15.52	15.68	15.41	15.63	2395498
2012-01-17	15.83	16.00	15.67	15.79	2076151
2012-01-18	15.83	16.20	15.83	16.12	1416476
2012-01-19	16.19	16.47	16.13	16.37	1899523
2012-01-20	16.38	16.75	16.24	16.73	1771957
2012-01-23	16.66	16.93	16.54	16.72	1312889
2012-01-24	16.58	16.90	16.53	16.80	1424004
2012-01-25	16.81	17.28	16.73	17.05	1665891
2012-01-26	17.19	17.38	17.02	17.35	1429299
2012-01-27	17.24	17.60	17.21	17.54	1257732
2012-01-30	17.32	17.45	17.09	17.23	1095531
2012-01-31	17.36	17.51	17.07	17.37	1446936
2012-02-01	17.45	17.75	17.45	17.65	1866425
2012-02-02	17.63	18.25	17.62	18.21	2331165
2012-02-03	18.47	18.65	18.28	18.58	1510651
2012-02-06	18.50	18.60	18.42	18.56	1054442
2012-02-07	18.49	18.65	18.38	18.45	2694217
2012-02-08	18.41	18.71	18.35	18.47	2134571
2012-02-09	18.40	18.50	17.89	18.08	3125585
2012-02-10	17.92	18.26	17.76	18.13	2830304
2012-02-13	18.38	18.69	18.32	18.55	2313916
2012-02-14	18.47	18.51	17.93	18.02	2346762
2012-02-15	18.06	18.26	17.62	17.80	2959937
2012-02-16	17.56	17.85	17.47	17.75	1899542
2012-02-17	17.76	17.76	17.49	17.54	1276865
2012-02-21	17.66	17.79	17.25	17.40	1505551
2012-02-22	17.32	17.40	16.92	16.99	1469051
2012-02-23	17.01	17.27	16.82	17.21	2287284
2012-02-24	17.23	17.93	17.22	17.80	2449515
2012-02-27	17.69	17.92	17.44	17.85	1450552
2012-02-28	17.83	17.94	17.50	17.72	1483782
2012-02-29	17.73	17.93	17.53	17.63	1617716
2012-03-01	17.72	18.02	17.54	17.86	1646234
2012-03-02	17.86	17.99	17.72	17.81	1205732
2012-03-05	17.76	18.06	17.64	18.04	896008
2012-03-06	17.80	17.96	17.59	17.64	1498968
2012-03-07	17.71	17.96	17.59	17.94	1250097
2012-03-08	18.01	18.01	17.75	17.80	1226263
2012-03-09	17.79	17.98	17.64	17.67	1017729
2012-03-12	17.69	17.72	17.40	17.42	1229618
2012-03-13	17.57	17.94	17.47	17.86	1813417
2012-03-14	17.88	18.25	17.80	18.21	1817643
2012-03-15	18.28	18.47	18.15	18.40	1189914
2012-03-16	18.46	18.75	18.32	18.64	2360115
2012-03-19	18.57	18.94	18.51	18.79	1170359
2012-03-20	18.64	18.85	18.57	18.74	1063577
2012-03-21	18.75	18.91	18.63	18.67	829103
2012-03-22	18.52	18.71	18.26	18.63	1869333
2012-03-23	18.66	18.73	18.47	18.69	1684565
2012-03-26	18.89	19.01	18.80	19.01	1353861
2012-03-27	19.05	19.50	18.96	19.32	2267928
2012-03-28	18.96	19.29	18.84	18.96	1510714
2012-03-29	18.80	19.08	18.61	18.98	1632415
2012-03-30	19.11	19.13	18.88	18.92	1215113
2012-04-02	18.92	19.16	18.84	19.09	1277775
2012-04-03	19.12	19.27	19.06	19.09	1534002
2012-04-04	18.92	19.01	18.71	18.74	965311
2012-04-05	18.67	18.82	18.54	18.57	865471
2012-04-09	18.23	18.39	18.13	18.27	1373983
2012-04-10	18.33	18.40	17.80	17.87	2343566
2012-04-11	18.10	18.23	17.98	18.15	914999
2012-04-12	18.21	18.43	18.12	18.33	1368891
2012-04-13	18.30	18.57	18.12	18.44	1657313
2012-04-16	18.62	18.86	18.43	18.80	1278856
2012-04-17	19.00	19.00	18.75	18.81	1856104
2012-04-18	18.73	18.78	18.29	18.33	1878134
2012-04-19	18.39	18.39	17.86	18.21	2122896
2012-04-20	18.42	18.72	18.28	18.63	1537789
2012-04-23	18.36	18.44	18.11	18.34	1183728
2012-04-24	18.39	18.75	18.36	18.65	840227
2012-04-25	18.90	19.09	18.73	18.80	1224779
2012-04-26	18.78	18.91	18.70	18.72	1136397
2012-04-27	18.82	18.82	18.45	18.63	2151504
2012-04-30	18.67	18.71	18.47	18.63	1088298
2012-05-01	18.99	19.43	18.67	19.00	1829570
2012-05-02	18.84	19.03	18.61	19.02	1804832
2012-05-03	19.00	19.11	18.81	18.93	1122855
2012-05-04	18.78	18.93	18.70	18.83	1440958
2012-05-07	18.75	18.91	18.63	18.87	1436592
2012-05-08	18.69	18.86	18.51	18.77	1219440
2012-05-09	18.52	18.79	18.45	18.74	1560507
2012-05-10	18.88	19.04	18.60	18.95	1491908
2012-05-11	18.76	19.05	18.68	18.97	1350970
2012-05-14	18.70	18.87	18.27	18.34	1456212
2012-05-15	18.35	18.42	18.10	18.27	1030221
2012-05-16	18.30	18.35	17.91	18.01	1316418
2012-05-17	17.97	18.07	17.18	17.18	2293030
2012-05-18	17.18	17.24	16.65	16.77	1802174
2012-05-21	16.75	17.32	16.67	17.24	1494931
2012-05-22	17.30	17.57	17.19	17.51	1800736
2012-05-23	17.32	17.72	17.09	17.66	1735325
2012-05-24	17.64	17.76	17.34	17.56	1110739
2012-05-25	17.59	17.64	17.29	17.54	799362
2012-05-29	17.71	18.00	17.59	17.93	928455
2012-05-30	17.78	17.83	17.33	17.35	1292404
2012-05-31	17.40	17.62	17.11	17.46	1324947
2012-06-01	17.10	17.21	16.87	17.10	2015833
2012-06-04	17.18	17.28	16.74	16.97	2017951
2012-06-05	16.90	17.48	16.85	17.33	1474162
2012-06-06	17.54	17.80	17.41	17.55	1955595
2012-06-07	17.79	17.90	17.38	17.45	1247417
2012-06-08	17.39	18.01	17.35	18.00	1122097
2012-06-11	18.23	18.23	17.71	17.73	3177672
2012-06-12	17.84	18.11	17.69	18.10	1365978
2012-06-13	18.02	18.22	17.86	18.01	1843917
2012-06-14	17.98	18.55	17.98	18.49	1423102
2012-06-15	18.52	18.74	18.34	18.63	2950533
2012-06-18	18.51	18.96	18.51	18.72	2500590
2012-06-19	18.83	18.92	18.36	18.45	2933601
2012-06-20	18.47	18.70	18.24	18.46	1188805
2012-06-21	18.51	18.61	18.17	18.28	2507995
2012-06-22	18.48	18.75	18.20	18.53	15471880
2012-06-25	18.40	18.68	18.11	18.54	2033752
2012-06-26	18.55	18.85	18.43	18.61	1728595
2012-06-27	18.38	18.55	18.22	18.44	915566
2012-06-28	18.38	18.81	18.32	18.76	1421825
2012-06-29	19.05	19.57	18.98	19.54	2427396
2012-07-02	19.67	19.90	19.45	19.85	1576948
2012-07-03	19.97	20.08	19.80	19.89	783634
2012-07-05	19.91	20.15	19.82	20.11	970229
2012-07-06	20.00	20.19	19.94	20.14	1416084
2012-07-09	20.11	20.30	20.06	20.25	1375525
2012-07-10	20.43	20.43	19.80	19.87	1618786
2012-07-11	19.91	19.93	19.59	19.76	1585414
2012-07-12	19.69	19.74	19.46	19.58	1925442
2012-07-13	19.69	19.74	19.48	19.52	3623670
2012-07-16	19.64	19.82	19.45	19.54	3272356
2012-07-17	19.66	19.75	19.35	19.57	3385861
2012-07-18	19.51	19.72	19.26	19.49	2811199
2012-07-19	19.50	19.56	18.98	19.17	2203682
2012-07-20	19.05	19.14	18.98	19.04	1674672
2012-07-23	19.33	19.33	18.85	19.11	2483632
2012-07-24	19.18	19.24	18.72	18.91	2605142
2012-07-25	18.99	19.06	18.64	18.74	1419173
2012-07-26	19.00	19.23	18.81	19.10	2563875
2012-07-27	19.40	19.59	19.18	19.51	6491241
2012-07-30	19.48	19.94	19.48	19.69	5344983
2012-07-31	19.74	19.85	19.47	19.73	1966168
2012-08-01	19.87	20.15	19.74	19.97	3294361
2012-08-02	19.80	20.01	19.71	19.93	2803695
2012-08-03	20.10	20.60	19.95	20.42	1883650
2012-08-06	20.50	20.64	20.43	20.51	1293258
2012-08-07	20.51	20.61	20.18	20.37	1149125
2012-08-08	20.23	20.33	20.05	20.28	1420806
2012-08-09	20.30	20.42	20.22	20.25	1223339
2012-08-10	20.25	20.37	20.20	20.33	870237
2012-08-13	20.33	20.57	20.24	20.57	745223
2012-08-14	20.54	20.66	20.52	20.54	1441688
2012-08-15	20.51	20.78	20.47	20.68	1559821
2012-08-16	20.74	21.22	20.65	21.08	1179882
2012-08-17	21.02	21.32	21.00	21.29	1357230
2012-08-20	21.26	21.27	20.78	20.89	1625005
2012-08-21	20.96	21.30	20.96	21.20	1122947
2012-08-22	21.17	21.26	20.88	21.07	883034
2012-08-23	21.09	21.20	20.90	21.13	1408627
2012-08-24	21.12	21.40	21.03	21.29	1080737
2012-08-27	21.43	21.43	21.14	21.38	1180222
2012-08-28	21.40	21.45	21.23	21.33	883679
2012-08-29	21.37	21.40	21.13	21.33	1094206
2012-08-30	21.28	21.32	21.07	21.29	623561
2012-08-31	21.40	21.43	21.11	21.37	964892
2012-09-04	21.33	21.80	21.32	21.79	841792
2012-09-05	21.75	21.86	21.71	21.73	1101233
2012-09-06	21.87	22.13	21.82	22.10	1026581
2012-09-07	22.23	22.31	21.98	22.27	630938
2012-09-10	22.30	22.30	21.94	22.01	415395
2012-09-11	22.10	22.10	21.83	21.90	1036574
2012-09-12	21.90	21.93	21.59	21.70	1585002
2012-09-13	21.76	22.12	21.66	21.94	1904603
2012-09-14	22.03	22.51	22.03	22.46	988281
2012-09-17	22.39	22.55	22.09	22.25	968529
2012-09-18	22.20	22.25	21.94	22.16	1275215
2012-09-19	22.13	22.37	22.13	22.28	1856413
2012-09-20	22.25	22.25	21.79	21.99	1859446
2012-09-21	22.09	22.38	22.01	22.38	2402597
2012-09-24	22.29	22.39	22.12	22.32	2756094
2012-09-25	22.31	22.38	21.78	21.82	3003032
2012-09-26	21.66	21.81	21.50	21.58	2107651
2012-09-27	21.67	21.89	21.55	21.61	1166970
2012-09-28	21.55	21.64	21.34	21.34	1310009
2012-10-01	21.51	21.51	20.89	21.10	1550387
2012-10-02	21.12	21.28	21.01	21.18	1700558
2012-10-03	21.23	21.58	21.17	21.29	1616678
2012-10-04	21.43	21.56	21.08	21.18	904840
2012-10-05	21.30	21.68	21.21	21.44	974002
2012-10-08	21.34	21.40	21.12	21.24	475551
2012-10-09	21.29	21.58	21.22	21.31	931201
2012-10-10	21.27	21.42	21.13	21.23	964026
2012-10-11	21.39	21.52	21.34	21.44	824465
2012-10-12	21.45	21.52	21.31	21.39	861840
2012-10-15	21.40	21.76	21.20	21.76	911264
2012-10-16	21.89	22.14	21.78	22.10	1304297
2012-10-17	22.10	22.13	21.81	21.97	955010
2012-10-18	21.96	22.19	21.92	22.19	761976
2012-10-19	22.19	22.27	21.97	22.18	1235236
2012-10-22	22.03	22.13	21.86	22.07	1073994
2012-10-23	21.86	22.01	21.64	21.93	2052957
2012-10-24	22.27	22.27	21.99	22.11	2110002
2012-10-25	22.21	22.33	21.83	22.07	1924969
2012-10-26	22.09	22.10	21.69	21.83	1592751
2012-10-31	21.98	22.37	21.88	22.37	1827329
2012-11-01	22.40	22.72	22.15	22.68	1099093
2012-11-02	22.90	22.95	22.49	22.58	955395
2012-11-05	22.64	22.83	22.11	22.76	1362550
2012-11-06	22.76	22.89	22.50	22.81	960304
2012-11-07	22.55	23.00	22.06	22.63	1554674
2012-11-08	22.73	22.82	22.43	22.43	2139355
2012-11-09	22.32	22.50	22.06	22.40	1282136
2012-11-12	22.38	22.39	22.17	22.28	1107571
2012-11-13	22.19	22.50	22.00	22.32	1295472
2012-11-14	22.39	22.44	21.67	21.74	1864393
2012-11-15	21.64	22.03	21.25	21.41	1875012
2012-11-16	21.52	21.65	21.32	21.61	1908370
2012-11-19	21.86	22.11	21.55	21.68	1945768
2012-11-20	21.73	21.82	21.43	21.50	2035981
2012-11-21	21.58	21.69	21.44	21.58	1890996
2012-11-23	21.70	22.02	21.70	22.01	560227
2012-11-26	21.95	22.24	21.89	22.10	928848
2012-11-27	21.95	22.09	21.61	21.76	1446505
2012-11-28	21.74	21.96	21.47	21.94	1410112
2012-11-29	22.06	22.24	21.96	22.19	1374972
2012-11-30	22.20	22.52	22.20	22.51	2801320
2012-12-03	22.57	22.82	22.52	22.63	1015656
2012-12-04	22.57	22.75	22.52	22.59	804795
2012-12-05	22.66	22.73	22.42	22.50	1370747
2012-12-06	22.15	22.56	22.04	22.48	1480441
2012-12-07	22.49	22.58	22.39	22.45	1157911
2012-12-10	22.46	22.70	22.37	22.47	799304
2012-12-11	22.32	22.42	22.28	22.38	1573908
2012-12-12	22.48	22.48	22.01	22.04	1853601
2012-12-13	22.01	22.12	21.62	21.76	1677168
2012-12-14	21.71	21.83	21.41	21.46	1805125
2012-12-17	21.48	21.56	21.30	21.34	5559311
2012-12-18	21.38	21.51	21.25	21.33	3300715
2012-12-19	21.44	21.46	21.20	21.22	2378202
2012-12-20	21.24	21.38	21.17	21.21	2282864
2012-12-21	20.95	21.24	20.74	21.13	6941687
2012-12-24	21.20	21.22	20.95	21.06	986587
2012-12-26	20.97	21.06	20.75	20.79	1205321
2012-12-27	20.82	20.96	20.60	20.85	1577508
2012-12-28	20.78	21.02	20.71	20.83	2100831
2012-12-31	20.83	21.49	20.79	21.21	1873295
2013-01-02	21.57	21.77	21.48	21.76	2970958
2013-01-03	21.78	21.96	21.71	21.78	3183597
2013-01-04	21.87	21.92	21.76	21.83	975393
2013-01-07	21.79	21.97	21.79	21.90	1066760
2013-01-08	21.91	21.98	21.65	21.68	1329749
2013-01-09	21.76	21.88	21.68	21.79	1057944
2013-01-10	21.85	21.85	21.39	21.39	1138075
2013-01-11	21.43	21.44	20.95	21.00	3579501
2013-01-14	20.97	21.02	20.76	20.90	4022294
2013-01-15	20.91	21.27	20.84	21.25	2002728
2013-01-16	21.33	21.40	21.22	21.28	1886152
2013-01-17	21.31	21.37	21.18	21.18	2061736
2013-01-18	21.28	21.30	21.05	21.10	1672758
2013-01-22	21.10	21.20	21.04	21.10	2055172
2013-01-23	21.15	21.32	21.11	21.30	1263626
2013-01-24	21.31	21.43	21.22	21.28	1153520
2013-01-25	21.38	21.39	21.22	21.33	1281384
2013-01-28	21.46	21.72	21.34	21.72	1835219
2013-01-29	21.63	21.81	21.58	21.79	1468052
2013-01-30	21.83	21.84	21.55	21.69	1696483
2013-01-31	21.70	21.74	21.45	21.49	1978154
2013-02-01	21.54	21.85	21.48	21.83	1546100
2013-02-04	21.69	22.06	21.69	21.85	852611
2013-02-05	21.99	21.99	21.77	21.95	940496
2013-02-06	21.98	22.44	21.98	22.26	2024934
2013-02-07	22.20	22.29	22.16	22.24	1360532
2013-02-08	21.93	22.22	21.87	22.16	1853571
2013-02-11	22.19	22.35	22.13	22.27	1130730
2013-02-12	22.33	22.62	22.27	22.42	1400607
2013-02-13	22.50	22.60	22.09	22.17	1174025
2013-02-14	22.11	22.21	21.96	22.18	1510669
2013-02-15	22.15	22.33	22.11	22.30	1987254
2013-02-19	22.31	22.53	22.28	22.49	1069958
2013-02-20	22.44	22.77	22.34	22.41	1820350
2013-02-21	22.34	22.43	21.94	22.10	1660925
2013-02-22	22.21	22.42	22.17	22.29	739362
2013-02-25	22.39	22.39	21.91	21.91	1437930
2013-02-26	21.96	22.24	21.84	22.21	1398766
2013-02-27	22.19	22.90	22.15	22.80	1594377
2013-02-28	22.81	23.00	22.67	22.74	1826417
2013-03-01	22.66	22.89	22.46	22.81	1197172
2013-03-04	22.81	22.89	22.67	22.80	1535496
2013-03-05	22.90	23.09	22.72	22.83	1224441
2013-03-06	22.93	22.95	22.58	22.84	748519
2013-03-07	22.83	22.83	22.59	22.69	1081182
2013-03-08	22.83	22.86	22.58	22.84	1206844
2013-03-11	22.84	22.90	22.65	22.84	865462
2013-03-12	22.79	22.90	22.42	22.71	1113909
2013-03-13	22.74	22.80	22.60	22.72	1084817
2013-03-14	22.70	23.01	22.70	22.90	696206
2013-03-15	22.88	23.06	22.83	23.05	1368396
2013-03-18	22.96	23.18	22.94	23.14	1359689
2013-03-19	23.14	23.27	22.93	23.13	1178474
2013-03-20	23.25	23.32	23.01	23.32	1348078
2013-03-21	23.28	23.55	23.26	23.39	2456462
2013-03-22	23.45	23.54	23.26	23.49	891173
2013-03-25	23.58	23.72	23.46	23.60	1692143
2013-03-26	23.73	23.79	23.62	23.79	2009585
2013-03-27	23.44	23.66	23.31	23.52	1247280
2013-03-28	23.57	23.65	23.46	23.60	1255051
2013-04-01	23.61	23.71	23.43	23.63	901185
2013-04-02	23.73	23.78	23.51	23.57	793287
2013-04-03	23.66	23.66	23.25	23.41	722995
2013-04-04	23.43	23.60	23.37	23.55	1105152
2013-04-05	23.42	23.68	23.18	23.65	1101644
2013-04-08	23.70	24.36	23.54	24.35	1332784
2013-04-09	24.41	24.41	23.89	24.01	969683
2013-04-10	24.09	24.17	23.98	24.01	6128549
2013-04-11	24.09	24.31	24.02	24.05	1308552
2013-04-12	24.05	24.22	23.87	23.93	2051030
2013-04-15	23.95	23.97	23.28	23.37	1624508
2013-04-16	23.49	23.63	23.26	23.54	2121619
2013-04-17	23.48	23.48	22.92	23.04	1820006
2013-04-18	23.07	23.20	22.81	23.13	1080789
2013-04-19	23.21	23.53	23.04	23.52	983020
2013-04-22	23.59	23.60	23.34	23.45	829380
2013-04-23	23.57	23.61	23.28	23.52	1414393
2013-04-24	23.55	23.80	23.41	23.80	1044505
2013-04-25	23.84	23.98	23.54	23.92	959465
2013-04-26	23.83	24.11	23.80	24.02	843297
2013-04-29	24.05	24.28	23.97	24.19	1478427
2013-04-30	24.23	24.34	23.88	24.14	1901584
2013-05-01	24.19	24.30	23.56	23.57	1955695
2013-05-02	23.69	24.02	23.44	23.86	1236827
2013-05-03	24.04	24.21	24.00	24.05	904084
2013-05-06	24.63	25.13	24.35	25.13	1345862
2013-05-07	25.25	25.30	25.00	25.14	1475901
2013-05-08	25.11	25.42	25.03	25.42	1188197
2013-05-09	25.39	25.40	25.10	25.23	1011350
2013-05-10	25.22	25.52	25.20	25.51	926445
2013-05-13	25.46	25.81	25.33	25.72	1290688
2013-05-14	25.67	25.92	25.58	25.61	1170630
2013-05-15	25.62	26.34	25.61	26.27	2000893
2013-05-16	26.17	26.54	26.03	26.15	1942224
2013-05-17	26.30	26.56	26.22	26.43	1600846
2013-05-20	26.45	26.50	26.36	26.48	1283548
2013-05-21	26.55	26.77	26.48	26.58	1154294
2013-05-22	26.58	26.95	25.93	26.05	5853863
2013-05-23	25.77	26.01	25.34	25.74	1506299
2013-05-24	25.59	25.69	24.91	25.20	1689253
2013-05-28	25.53	25.59	24.77	24.95	1314455
2013-05-29	24.74	24.85	23.94	24.16	1846738
2013-05-30	24.12	24.37	23.58	23.63	3576799
2013-05-31	23.49	23.61	22.96	22.99	3611570
2013-06-03	22.99	23.21	22.66	22.99	2297702
2013-06-04	22.91	23.08	22.42	22.48	1697735
2013-06-05	22.38	22.60	22.06	22.12	1308872
2013-06-06	22.16	22.59	21.89	22.56	1814600
2013-06-07	22.63	23.01	22.36	22.99	2614128
2013-06-10	23.06	23.14	22.75	22.90	1668718
2013-06-11	22.71	22.96	22.46	22.54	2064874
2013-06-12	22.71	22.73	22.06	22.15	919627
2013-06-13	22.09	22.74	22.05	22.66	1371470
2013-06-14	22.64	23.01	22.62	22.67	1508011
2013-06-17	22.75	22.93	22.21	22.38	1186224
2013-06-18	22.42	22.85	22.25	22.72	1481039
2013-06-19	22.74	22.83	21.76	22.05	1663406
2013-06-20	21.90	21.92	21.28	21.42	2588470
2013-06-21	21.46	21.59	20.49	20.97	3455214
2013-06-24	20.72	21.26	20.22	20.86	2534912
2013-06-25	21.11	21.26	20.85	21.08	1056556
2013-06-26	21.37	21.65	21.36	21.58	1526105
2013-06-27	21.50	21.79	21.34	21.74	1121178
2013-06-28	21.69	21.76	21.32	21.42	2846260
2013-07-01	21.53	21.81	21.47	21.65	862441
2013-07-02	21.67	21.92	21.50	21.89	1243616
2013-07-03	21.88	22.01	21.70	22.00	1398456
2013-07-05	22.03	22.09	21.22	21.83	1326250
2013-07-08	21.85	22.27	21.80	22.09	2183110
2013-07-09	22.22	22.35	22.03	22.27	1276937
2013-07-10	22.29	22.77	22.22	22.62	1690589
2013-07-11	22.93	23.25	22.93	23.21	1026717
2013-07-12	23.22	23.36	22.82	23.06	916875
2013-07-15	23.09	23.36	22.97	23.24	748244
2013-07-16	23.25	23.55	23.06	23.50	1625987
2013-07-17	23.56	23.67	23.41	23.53	973113
2013-07-18	23.61	23.84	23.45	23.79	751993
2013-07-19	23.82	23.97	23.60	23.84	794082
2013-07-22	23.86	24.00	23.60	23.98	819403
2013-07-23	24.03	24.12	23.82	23.90	851637
2013-07-24	23.94	23.94	23.26	23.59	1605171
2013-07-25	23.52	23.69	23.32	23.46	1444971
2013-07-26	23.44	23.65	23.27	23.53	985519
2013-07-29	23.51	23.70	23.31	23.43	783274
2013-07-30	23.50	23.63	23.27	23.32	665704
2013-07-31	23.36	23.40	22.59	22.77	1362041
2013-08-01	22.94	23.05	22.05	22.20	2208678
2013-08-02	22.21	22.41	21.76	21.81	2455851
2013-08-05	21.82	22.04	21.74	21.75	1312234
2013-08-06	21.48	21.74	21.31	21.46	2081770
2013-08-07	21.38	21.54	21.30	21.46	667534
2013-08-08	21.50	21.53	21.27	21.41	1290101
2013-08-09	21.35	21.83	21.29	21.64	1060426
2013-08-12	21.64	21.80	21.34	21.46	1626134
2013-08-13	21.45	21.47	21.10	21.45	1536460
2013-08-14	21.40	21.49	21.23	21.41	1197438
2013-08-15	21.12	21.15	20.54	20.61	1275517
2013-08-16	20.54	20.54	19.87	19.87	1238782
2013-08-19	19.87	19.87	19.27	19.29	1537816
2013-08-20	19.36	19.81	19.36	19.69	1769603
2013-08-21	19.71	20.35	19.37	20.00	1733489
2013-08-22	20.05	20.20	19.86	20.20	1054823
2013-08-23	20.18	20.18	19.89	20.17	1833298
2013-08-26	20.19	20.21	19.63	19.76	1611401
2013-08-27	19.66	19.82	19.51	19.60	1074416
2013-08-28	19.63	19.63	19.24	19.45	1067838
2013-08-29	19.39	19.50	19.30	19.47	917178
2013-08-30	19.52	19.63	19.19	19.20	1644598
2013-09-03	19.42	19.58	18.86	19.17	2651041
2013-09-04	19.15	19.56	19.00	19.37	2290970
2013-09-05	19.46	19.50	19.12	19.17	3940996
2013-09-06	19.42	19.70	19.18	19.18	3575110
2013-09-09	19.29	19.48	19.24	19.44	1721950
2013-09-10	19.40	19.74	19.09	19.11	2539940
2013-09-11	19.14	19.28	18.91	19.16	3063690
2013-09-12	19.19	19.44	19.10	19.20	6523703
2013-09-13	19.26	19.39	19.20	19.31	1629170
2013-09-16	19.80	20.48	19.66	19.79	1608062
2013-09-17	19.71	19.91	19.63	19.75	1444949
2013-09-18	19.72	20.46	19.70	20.34	5302047
2013-09-19	20.44	20.66	20.28	20.43	2144431
2013-09-20	20.44	20.46	19.83	19.91	2276321
2013-09-23	19.81	19.94	19.61	19.61	1226359
2013-09-24	19.60	19.67	19.28	19.29	2264714
2013-09-25	19.40	19.51	18.75	19.00	2977946
2013-09-26	18.76	19.16	18.74	19.16	1455743
2013-09-27	19.16	19.34	19.09	19.22	1843293
2013-09-30	19.05	19.30	19.00	19.10	1608018
2013-10-01	19.19	19.80	19.04	19.56	2284554
2013-10-02	19.50	19.68	19.34	19.51	1100224
2013-10-03	19.46	19.54	19.03	19.17	1444846
2013-10-04	19.18	19.34	19.02	19.06	1281399
2013-10-07	18.97	19.22	18.87	19.18	923545
2013-10-08	19.14	19.26	18.85	18.85	872546
2013-10-09	18.93	19.03	18.68	18.78	1589992
2013-10-10	19.00	19.41	18.90	19.38	942448
2013-10-11	19.17	19.54	19.12	19.49	1195662
2013-10-14	19.35	19.63	19.33	19.59	843365
2013-10-15	19.54	19.74	19.36	19.46	830742
2013-10-16	19.52	19.97	19.48	19.95	932624
2013-10-17	19.85	20.50	19.73	20.45	1025229
2013-10-18	20.41	20.50	20.07	20.10	1101950
2013-10-21	20.10	20.15	19.66	19.68	1248151
2013-10-22	19.82	20.06	19.70	20.05	1221531
2013-10-23	20.00	20.16	19.89	20.05	1540218
2013-10-24	20.06	20.32	20.05	20.28	1758302
2013-10-25	20.27	20.63	20.27	20.46	1847376
2013-10-28	20.38	20.47	20.08	20.18	1670150
2013-10-29	20.14	20.15	19.92	20.04	1157167
2013-10-30	19.97	20.19	19.91	20.05	1246374
2013-10-31	20.05	20.17	19.76	19.81	1482603
2013-11-01	19.84	20.01	19.54	19.79	1429635
2013-11-04	19.79	19.90	19.54	19.69	814981
2013-11-05	19.60	19.64	19.30	19.44	1724595
2013-11-06	18.50	18.96	18.13	18.70	3044771
2013-11-07	18.70	18.80	18.34	18.36	1765598
2013-11-08	18.29	18.46	17.86	18.20	1101615
2013-11-11	18.10	18.29	18.06	18.25	1211668
2013-11-12	18.22	18.26	17.87	18.01	823814
2013-11-13	17.99	18.42	17.91	18.41	1612338
2013-11-14	18.49	18.94	18.44	18.85	1329475
2013-11-15	18.86	19.00	18.74	18.91	957663
2013-11-18	18.97	19.00	18.81	18.89	1342957
2013-11-19	18.79	18.93	18.64	18.78	1080451
2013-11-20	18.77	18.83	18.56	18.61	1832345
2013-11-21	18.63	18.75	18.50	18.70	653123
2013-11-22	18.57	18.70	18.44	18.57	1608061
2013-11-25	18.46	18.56	18.15	18.21	1063165
2013-11-26	18.21	18.31	18.00	18.11	1519422
2013-11-27	18.17	18.43	18.01	18.39	905124
2013-11-29	18.54	18.68	18.06	18.06	703239
2013-12-02	18.10	18.15	17.78	17.81	1837521
2013-12-03	17.79	17.89	17.63	17.72	1062124
2013-12-04	17.61	17.94	17.47	17.80	1193127
2013-12-05	17.78	17.89	17.49	17.83	1862882
2013-12-06	18.02	18.24	17.98	18.23	1223833
2013-12-09	18.23	18.30	18.09	18.25	1238466
2013-12-10	18.29	18.49	18.07	18.18	1166276
2013-12-11	18.19	18.20	17.80	17.83	1306136
2013-12-12	17.75	17.84	17.55	17.57	805309
2013-12-13	17.61	17.79	17.47	17.74	1267568
2013-12-16	17.73	17.92	17.57	17.60	1273133
2013-12-17	17.59	17.76	17.41	17.76	1237846
2013-12-18	17.91	18.19	17.57	18.11	1407848
2013-12-19	17.78	18.11	17.69	17.73	1318518
2013-12-20	17.77	18.10	17.66	18.07	1357859
2013-12-23	18.17	18.31	18.05	18.16	1367766
2013-12-24	18.14	18.25	18.10	18.17	568830
2013-12-26	17.92	18.07	17.85	17.92	1282678
2013-12-27	18.00	18.00	17.77	17.92	499776
2013-12-30	17.86	18.09	17.86	18.06	1121785
2013-12-31	18.05	18.16	17.93	17.96	1756197
2014-01-02	17.96	18.18	17.89	18.14	1500155
2014-01-03	18.17	18.58	18.08	18.50	2278231
2014-01-06	18.23	18.47	18.19	18.34	2120242
2014-01-07	18.34	18.47	18.03	18.04	1144172
2014-01-08	18.00	18.11	17.77	17.97	1227089
2014-01-09	18.02	18.02	17.61	17.72	1576090
2014-01-10	17.82	18.04	17.73	17.90	3848879
2014-01-13	17.89	18.18	17.79	17.87	1657394
2014-01-14	17.93	18.14	17.82	18.10	1378715
2014-01-15	18.04	18.25	17.99	18.01	3946396
2014-01-16	17.71	17.73	17.07	17.62	4264887
2014-01-17	17.57	17.69	17.18	17.29	1817993
2014-01-21	17.30	17.34	17.04	17.25	2573806
2014-01-22	16.86	17.55	16.78	17.54	4523844
2014-01-23	17.43	17.73	17.38	17.56	2548713
2014-01-24	17.50	17.54	16.93	16.97	3972557
2014-01-27	17.03	17.09	16.30	16.40	2973100
2014-01-28	16.46	16.58	16.34	16.41	1657095
2014-01-29	16.28	16.59	16.16	16.48	2048945
2014-01-30	16.67	16.96	16.64	16.88	4123484
2014-01-31	16.73	17.00	16.63	16.99	2311507
2014-02-03	16.94	17.19	16.77	17.11	4933197
2014-02-04	17.17	17.46	17.05	17.36	5934483
2014-02-05	16.01	17.03	16.00	16.50	11739966
2014-02-06	16.49	16.77	16.39	16.66	3646434
2014-02-07	16.73	16.93	16.70	16.86	4988806
2014-02-10	16.87	16.93	16.80	16.81	2428713
2014-02-11	16.65	16.74	16.48	16.57	3714064
2014-02-12	16.61	17.14	16.61	16.92	4354855
2014-02-13	16.86	17.04	16.78	16.97	2889635
2014-02-14	17.02	17.19	16.96	17.10	1015988
2014-02-18	17.05	17.14	16.85	17.14	1657591
2014-02-19	17.16	18.53	17.07	18.44	6409470
2014-02-20	18.44	18.49	17.95	18.05	2569470
2014-02-21	18.05	18.59	17.94	18.53	2309465
2014-02-24	18.48	18.84	18.45	18.56	2468775
2014-02-25	18.57	18.85	18.45	18.62	2238554
2014-02-26	18.61	18.61	17.93	17.94	3197979
2014-02-27	18.00	18.16	17.50	17.70	13070249
2014-02-28	17.73	17.86	17.62	17.79	3019524
2014-03-03	17.65	17.75	17.46	17.61	1677345
2014-03-04	17.40	17.66	17.26	17.64	4124719
2014-03-05	17.67	17.87	17.54	17.86	2702657
2014-03-06	17.85	17.99	17.70	17.85	1671710
2014-03-07	17.75	17.80	17.20	17.40	2226936
2014-03-10	17.40	17.45	17.04	17.09	2123109
2014-03-11	17.15	17.25	17.02	17.12	1946636
2014-03-12	17.08	17.40	17.04	17.39	2545486
2014-03-13	17.45	17.54	17.36	17.36	2480631
2014-03-14	17.37	17.54	17.06	17.12	2075431
2014-03-17	17.20	17.24	16.90	16.98	1538465
2014-03-18	16.95	17.18	16.87	17.06	1384759
2014-03-19	17.09	17.35	16.69	16.74	2798034
2014-03-20	16.72	16.83	16.32	16.57	2016769
2014-03-21	16.60	17.09	16.56	17.09	2981514
2014-03-24	17.08	17.11	16.94	16.96	2022661
2014-03-25	17.05	17.21	16.82	16.91	1521255
2014-03-26	16.89	16.98	16.73	16.83	2041008
2014-03-27	16.49	17.14	16.45	17.12	2065325
2014-03-28	17.14	17.64	17.12	17.44	2700498
2014-03-31	17.48	17.79	17.38	17.75	1861559
2014-04-01	17.70	17.72	17.40	17.69	2409647
2014-04-02	17.60	17.89	17.58	17.81	1496349
2014-04-03	17.81	17.97	17.65	17.92	2529980
2014-04-04	18.00	18.28	17.97	18.20	2550200
2014-04-07	18.15	18.45	18.12	18.20	2132041
2014-04-08	18.19	18.42	18.15	18.28	1794155
2014-04-09	18.29	18.33	17.99	18.11	1391142
2014-04-10	18.08	18.17	17.84	17.94	2864107
2014-04-11	17.86	18.13	17.67	17.91	2028897
2014-04-14	17.88	18.01	17.58	17.70	1222787
2014-04-15	17.70	17.82	17.65	17.81	1827072
2014-04-16	17.88	17.95	17.80	17.90	1288388
2014-04-17	17.84	17.88	17.54	17.71	1458208
2014-04-21	17.68	17.80	17.60	17.73	1046241
2014-04-22	17.71	18.01	17.58	18.01	1315659
2014-04-23	18.02	18.04	17.61	17.67	1426730
2014-04-24	17.69	17.89	17.61	17.86	1446868
2014-04-25	17.85	17.87	17.71	17.74	846792
2014-04-28	17.85	18.07	17.72	18.02	1448318
2014-04-29	17.65	18.28	17.65	17.99	1854933
2014-04-30	17.98	18.25	17.92	18.17	1073594
2014-05-01	18.21	18.40	17.97	18.13	1701253
2014-05-02	18.12	18.54	18.12	18.37	1138497
2014-05-05	18.34	18.34	18.12	18.15	841348
2014-05-06	18.13	18.21	17.93	18.18	777196
2014-05-07	18.25	18.64	18.16	18.59	1685945
2014-05-08	18.58	19.00	18.47	18.86	2017206
2014-05-09	18.79	18.88	18.53	18.76	1013114
2014-05-12	18.82	19.09	18.77	18.89	1819320
2014-05-13	18.88	18.93	18.53	18.54	2055477
2014-05-14	18.58	18.60	18.34	18.34	1829258
2014-05-15	18.31	18.35	17.91	17.99	2128480
2014-05-16	17.97	18.97	17.97	18.89	3500307
2014-05-19	18.83	19.09	18.78	18.98	1104337
2014-05-20	18.94	19.16	18.84	18.95	1364414
2014-05-21	18.96	19.07	18.52	18.57	2942166
2014-05-22	18.54	18.94	18.38	18.76	2266176
2014-05-23	18.80	18.87	18.64	18.82	956008
2014-05-27	18.92	19.02	18.79	18.82	1263995
2014-05-28	18.82	18.97	18.63	18.82	1818365
2014-05-29	18.81	18.96	18.73	18.78	1941991
2014-05-30	18.77	18.86	18.65	18.82	2544688
2014-06-02	18.85	19.10	18.82	18.92	1547804
2014-06-03	18.85	19.03	18.58	18.93	1766601
2014-06-04	18.91	18.94	18.71	18.78	666005
2014-06-05	18.82	19.18	18.70	19.18	806101
2014-06-06	19.25	19.29	19.02	19.07	727305
2014-06-09	19.08	19.25	18.92	18.96	1269292
2014-06-10	18.94	18.98	18.72	18.78	1020094
2014-06-11	18.73	18.87	18.58	18.70	1023055
2014-06-12	18.66	18.75	18.48	18.69	803136
2014-06-13	18.64	18.70	18.40	18.65	505943
2014-06-16	18.64	18.77	18.44	18.48	596179
2014-06-17	18.48	18.64	18.38	18.60	573273
2014-06-18	18.65	18.94	18.54	18.90	842611
2014-06-19	18.92	19.03	18.82	18.94	583867
2014-06-20	19.05	19.14	18.87	19.11	1345763
2014-06-23	19.12	19.21	18.90	18.91	703964
2014-06-24	18.89	19.04	18.84	18.93	930776
2014-06-25	18.89	19.07	18.84	18.91	999402
2014-06-26	18.65	18.80	18.59	18.79	1164696
2014-06-27	18.78	18.95	18.72	18.94	1271078
2014-06-30	18.93	19.05	18.79	19.00	908672
2014-07-01	19.02	19.29	18.86	19.27	1374008
2014-07-02	19.24	19.34	19.04	19.31	828395
2014-07-03	19.26	19.26	18.89	19.00	1108216
2014-07-07	18.95	19.15	18.95	19.09	860206
2014-07-08	19.07	19.29	19.01	19.25	955729
2014-07-09	19.31	19.38	19.09	19.33	580799
2014-07-10	19.24	19.57	19.13	19.52	877870
2014-07-11	19.48	19.57	19.35	19.54	626416
2014-07-14	19.56	19.75	19.42	19.71	724855
2014-07-15	19.66	19.75	19.59	19.68	559558
2014-07-16	19.72	19.83	19.63	19.83	594760
2014-07-17	19.74	19.86	19.68	19.71	1160984
2014-07-18	19.73	19.86	19.67	19.79	638510
2014-07-21	19.72	19.78	19.54	19.55	792801
2014-07-22	19.59	19.66	19.56	19.58	942219
2014-07-23	19.62	19.92	19.59	19.90	968352
2014-07-24	19.89	19.94	19.46	19.48	1412247
2014-07-25	19.47	19.65	19.34	19.35	826456
2014-07-28	19.33	19.56	19.27	19.41	692042
2014-07-29	19.43	19.43	19.16	19.24	860652
2014-07-30	19.20	19.48	18.88	18.94	1340522
2014-07-31	18.84	18.94	18.57	18.70	3130945
2014-08-01	18.68	18.82	18.60	18.70	1785015
2014-08-04	18.72	18.80	18.55	18.74	677098
2014-08-05	18.70	18.82	18.44	18.49	1032737
2014-08-06	18.47	18.54	18.28	18.39	1725011
2014-08-07	18.48	18.80	18.46	18.59	1747613
2014-08-08	18.68	18.82	18.60	18.74	1029792
2014-08-11	18.78	19.04	18.78	18.89	949586
2014-08-12	18.90	18.96	18.78	18.81	765884
2014-08-13	18.89	19.13	18.87	19.08	954495
2014-08-14	19.11	19.25	19.09	19.15	932614
2014-08-15	19.19	19.26	18.91	18.93	858441
2014-08-18	18.98	19.11	18.98	19.07	801593
2014-08-19	19.09	19.25	19.09	19.18	679559
2014-08-20	19.19	19.37	19.09	19.31	962559
2014-08-21	19.38	19.46	19.16	19.16	1032530
2014-08-22	19.13	19.21	18.84	18.93	979034
2014-08-25	18.97	19.09	18.79	18.87	1057785
2014-08-26	18.90	19.05	18.88	19.01	919396
2014-08-27	19.06	19.14	18.97	19.00	814064
2014-08-28	18.97	19.03	18.88	18.91	871307
2014-08-29	18.93	19.05	18.89	19.00	1353036
2014-09-02	19.02	19.13	18.97	19.09	1061918
2014-09-03	19.12	19.24	19.12	19.15	1191457
2014-09-04	19.16	19.18	18.87	18.89	968873
2014-09-05	18.85	18.97	18.83	18.90	1489097
2014-09-08	18.92	19.09	18.80	18.84	927187
2014-09-09	18.81	18.82	18.71	18.80	883881
2014-09-10	18.74	18.77	18.52	18.57	1230057
2014-09-11	18.51	18.69	18.40	18.43	1203594
2014-09-12	18.35	18.44	17.64	17.82	2168665
2014-09-15	17.81	17.92	17.61	17.63	1382716
2014-09-16	18.10	18.89	18.10	18.43	7278355
2014-09-17	18.43	18.93	18.36	18.68	2846124
2014-09-18	18.69	18.74	18.35	18.35	3353190
2014-09-19	18.44	18.61	18.30	18.58	2587107
2014-09-22	18.49	18.49	18.20	18.20	1170202
2014-09-23	18.16	18.30	17.94	17.94	1876273
2014-09-24	17.94	18.07	17.77	17.83	1216291
2014-09-25	17.81	17.81	17.55	17.70	1303209
2014-09-26	17.43	17.89	17.41	17.84	1061911
2014-09-29	17.73	17.81	17.59	17.77	968385
2014-09-30	17.79	17.91	17.61	17.90	1693324
2014-10-01	17.88	18.05	17.76	17.84	1034881
2014-10-02	17.78	17.91	17.60	17.73	1085853
2014-10-03	17.81	18.03	17.65	18.00	1476126
2014-10-06	18.00	18.21	17.99	18.09	1264520
2014-10-07	18.00	18.10	17.65	17.65	1414918
2014-10-08	17.66	17.89	17.40	17.62	2684529
2014-10-09	17.61	17.74	17.38	17.44	2174846
2014-10-10	17.45	17.76	17.34	17.35	1738022
2014-10-13	17.37	17.54	17.34	17.37	1486067
2014-10-14	17.43	17.86	17.41	17.63	1419580
2014-10-15	17.49	17.76	17.17	17.38	2266082
2014-10-16	17.17	17.70	17.08	17.65	1083285
2014-10-17	17.74	17.86	17.53	17.71	1302393
2014-10-20	17.73	18.15	17.68	18.14	787610
2014-10-21	18.15	18.41	18.03	18.38	1220591
2014-10-22	18.40	18.62	18.34	18.46	1345520
2014-10-23	18.55	18.76	18.46	18.71	1679405
2014-10-24	18.71	18.83	18.53	18.63	1557114
2014-10-27	18.61	18.71	18.45	18.71	990768
2014-10-28	18.70	18.71	18.46	18.71	1092008
2014-10-29	18.65	18.75	18.49	18.70	1065333
2014-10-30	18.73	18.83	18.50	18.83	1141840
2014-10-31	18.95	19.19	18.81	19.13	1302050
2014-11-03	19.15	19.29	18.95	19.12	1193966
2014-11-04	19.10	19.21	18.93	19.18	891801
2014-11-05	19.20	19.28	18.97	19.10	1885499
2014-11-06	19.07	19.19	18.78	18.78	988383
2014-11-07	18.81	19.07	18.71	18.98	1793201
2014-11-10	18.95	19.46	18.86	19.40	1689064
2014-11-11	19.40	19.40	18.92	18.97	1169284
2014-11-12	18.93	18.99	18.70	18.77	1015789
2014-11-13	18.82	18.95	18.72	18.90	271046
2014-11-14	18.88	19.02	18.59	18.69	1369671
2014-11-17	18.67	18.93	18.67	18.78	640827
2014-11-18	18.81	18.94	18.72	18.82	783882
2014-11-19	18.82	19.05	18.75	19.04	1423104
2014-11-20	19.08	19.14	18.92	19.05	5902481
2014-11-21	19.23	19.23	18.96	18.99	953396
2014-11-24	19.02	19.12	18.98	19.03	996951
2014-11-25	19.04	19.17	18.96	19.06	3285691
2014-11-26	19.06	19.43	19.06	19.37	1114186
2014-11-28	19.42	19.68	19.36	19.45	528588
2014-12-01	19.41	19.44	19.18	19.27	1451052
2014-12-02	19.26	19.55	19.08	19.53	1314503
2014-12-03	19.63	19.66	19.37	19.45	1138614
2014-12-04	19.39	19.83	19.31	19.73	1851247
2014-12-05	19.66	19.66	19.17	19.29	1707785
2014-12-08	19.22	19.45	19.22	19.36	860626
2014-12-09	19.20	19.51	19.16	19.33	1140216
2014-12-10	19.32	19.41	19.10	19.20	897879
2014-12-11	19.27	19.43	19.16	19.31	3579936
2014-12-12	19.25	19.42	19.18	19.22	1584534
2014-12-15	19.26	19.26	18.83	18.86	1781249
2014-12-16	18.84	19.01	18.63	18.67	2579507
2014-12-17	18.69	19.35	18.67	19.35	1868091
2014-12-18	19.46	19.50	19.20	19.50	975338
2014-12-19	19.47	19.55	19.35	19.48	2555063
2014-12-22	19.50	19.80	19.47	19.80	1134041
2014-12-23	19.91	19.94	19.70	19.91	1026578
2014-12-24	19.92	19.92	19.61	19.72	774430
2014-12-26	19.53	19.61	19.27	19.40	1342842
2014-12-29	19.43	19.82	19.39	19.81	1401867
2014-12-30	19.78	19.98	19.71	19.75	847352
2014-12-31	19.78	19.94	19.39	19.42	1437598
2015-01-02	19.56	19.77	19.42	19.75	936342
2015-01-05	19.64	20.09	19.63	20.01	1490620
2015-01-06	20.06	20.24	19.96	20.03	1986336
2015-01-07	20.09	20.72	19.93	20.42	5233585
2015-01-08	20.43	20.63	20.25	20.31	2386206
2015-01-09	20.19	20.29	19.86	20.00	3367607
2015-01-12	20.02	20.63	20.02	20.58	1824152
2015-01-13	20.62	20.94	20.50	20.68	1766265
2015-01-14	20.53	20.98	20.46	20.94	1468876
2015-01-15	21.01	21.05	20.70	20.85	1607130
2015-01-16	20.81	21.10	20.73	21.09	905041
2015-01-20	21.15	21.22	20.47	20.70	1459173
2015-01-21	20.67	20.72	20.51	20.53	2291491
2015-01-22	20.52	20.77	20.39	20.68	1715574
2015-01-23	20.73	20.80	20.37	20.49	1775621
2015-01-26	20.47	20.66	20.28	20.59	2444308
2015-01-27	20.54	20.76	20.48	20.64	1041339
2015-01-28	20.71	20.86	20.67	20.70	1371389
2015-01-29	20.80	20.96	20.58	20.88	2361867
2015-01-30	20.78	20.91	20.59	20.62	1763992
2015-02-02	20.67	20.67	20.07	20.50	1580559
2015-02-03	20.46	20.89	20.41	20.86	2103314
2015-02-04	20.78	21.09	20.68	21.02	2262575
2015-02-05	21.04	21.36	20.99	21.28	1010746
2015-02-06	21.21	21.25	20.34	20.41	1427390
2015-02-09	20.43	20.58	20.28	20.33	921701
2015-02-10	20.41	20.41	20.10	20.37	1251633
2015-02-11	20.36	20.67	20.36	20.59	1919652
2015-02-12	20.58	20.70	20.46	20.66	888457
2015-02-13	20.66	20.66	20.31	20.52	881941
2015-02-17	20.50	20.69	20.30	20.37	1407302
2015-02-18	20.39	20.70	20.04	20.69	2114404
2015-02-19	20.63	20.65	20.08	20.17	1248066
2015-02-20	20.09	20.28	20.04	20.26	1707479
2015-02-23	20.29	20.56	20.22	20.52	879462
2015-02-24	20.41	20.41	20.04	20.17	1226229
2015-02-25	20.18	20.41	20.10	20.25	1166753
2015-02-26	20.26	20.26	19.82	19.85	1279408
2015-02-27	19.87	20.10	19.66	20.02	1310297
2015-03-02	20.05	20.46	20.03	20.08	1352800
2015-03-03	20.07	20.09	19.83	20.03	799003
2015-03-04	20.04	20.11	19.68	19.73	667842
2015-03-05	19.87	20.03	19.73	19.73	1103972
2015-03-06	19.43	19.43	18.98	18.99	1595111
2015-03-09	19.20	19.24	18.76	18.86	2317956
2015-03-10	18.80	18.95	18.72	18.84	1613837
2015-03-11	18.88	18.89	18.73	18.80	1012845
2015-03-12	18.94	19.08	18.84	19.04	2536489
2015-03-13	19.05	19.15	18.88	19.11	1050458
2015-03-16	19.20	19.41	19.13	19.28	1263061
2015-03-17	19.26	19.30	19.13	19.18	1130237
2015-03-18	19.16	19.72	19.04	19.64	1686749
2015-03-19	19.62	19.83	19.38	19.39	1683799
2015-03-20	19.46	20.01	19.40	19.96	3239845
2015-03-23	20.02	20.32	19.96	20.16	1704779
2015-03-24	20.15	20.19	20.01	20.09	1322649
2015-03-25	20.14	20.26	19.74	19.78	1402605
2015-03-26	19.48	19.71	19.44	19.45	1294709
2015-03-27	19.46	19.60	19.36	19.53	864205
2015-03-30	19.64	19.91	19.53	19.87	1194999
2015-03-31	19.80	19.93	19.69	19.80	1185657
2015-04-01	19.82	19.90	19.60	19.74	877681
2015-04-02	19.74	19.89	19.72	19.79	972173
2015-04-06	19.83	19.98	19.79	19.91	1354502
2015-04-07	19.94	19.94	19.60	19.62	962165
2015-04-08	19.65	19.68	19.52	19.61	626610
2015-04-09	19.57	19.61	19.04	19.06	1118957
2015-04-10	19.21	19.42	19.05	19.10	1278900
2015-04-13	19.12	19.26	19.11	19.13	1241736
2015-04-14	19.17	19.35	19.16	19.33	1225666
2015-04-15	19.39	19.39	19.16	19.21	1454764
2015-04-16	19.18	19.29	19.04	19.20	1230052
2015-04-17	19.11	19.18	18.97	19.01	1308354
2015-04-20	19.03	19.06	18.83	18.88	1447693
2015-04-21	18.98	19.21	18.88	19.13	1351640
2015-04-22	19.11	19.24	19.03	19.16	714650
2015-04-23	19.14	19.33	19.14	19.27	1118374
2015-04-24	19.35	19.44	19.19	19.28	1028051
2015-04-27	19.32	19.46	19.16	19.20	696486
2015-04-28	19.16	19.23	19.04	19.11	1063948
2015-04-29	18.55	19.05	18.16	18.27	2514441
2015-04-30	18.21	18.25	17.85	18.01	1352002
2015-05-01	18.02	18.32	17.97	18.13	963338
2015-05-04	18.08	18.29	17.99	18.10	1629251
2015-05-05	18.07	18.22	17.63	17.66	1968959
2015-05-06	17.68	17.73	17.34	17.37	2803809
2015-05-07	17.34	17.81	17.33	17.55	2771989
2015-05-08	17.79	18.14	17.70	18.06	2008212
2015-05-11	18.03	18.23	17.82	17.87	1491781
2015-05-12	17.72	17.96	17.62	17.86	1522926
2015-05-13	17.97	18.12	17.70	17.73	836895
2015-05-14	17.85	18.22	17.80	18.22	1028013
2015-05-15	18.28	18.45	18.25	18.31	924732
2015-05-18	18.22	18.41	18.18	18.28	893843
2015-05-19	18.27	18.33	18.15	18.15	856145
2015-05-20	18.17	18.29	18.08	18.12	1084824
2015-05-21	18.15	18.16	17.93	18.04	1697930
2015-05-22	18.01	18.22	17.92	18.14	885116
2015-05-26	18.10	18.13	17.98	18.09	1512219
2015-05-27	18.12	18.20	18.03	18.15	668520
2015-05-28	18.15	18.23	18.03	18.06	1531290
2015-05-29	18.07	18.14	17.61	17.65	2199184
2015-06-01	17.66	17.83	17.61	17.78	1838391
2015-06-02	17.74	17.77	17.53	17.71	1118077
2015-06-03	17.81	17.81	17.53	17.56	1571753
2015-06-04	17.53	17.63	17.40	17.45	1128180
2015-06-05	17.31	17.31	17.12	17.13	1274087
2015-06-08	17.17	17.18	17.04	17.09	847709
2015-06-09	17.07	17.13	16.81	16.89	1269128
2015-06-10	16.91	17.26	16.81	17.15	1663978
2015-06-11	17.26	17.38	17.20	17.24	1287375
2015-06-12	17.19	17.27	17.04	17.07	657771
2015-06-15	17.05	17.06	16.85	17.03	1862022
2015-06-16	17.03	17.07	16.90	16.94	1534732
2015-06-17	16.97	17.13	16.73	17.04	2329373
2015-06-18	17.07	17.52	17.07	17.50	2089552
2015-06-19	17.49	17.59	17.03	17.06	3525520
2015-06-22	17.06	17.39	16.78	16.80	3545886
2015-06-23	16.75	16.80	16.58	16.65	1271370
2015-06-24	16.67	16.74	16.55	16.57	900708
2015-06-25	16.54	16.54	16.28	16.40	1997688
2015-06-26	16.26	16.37	16.08	16.25	4593691
2015-06-29	16.20	16.50	16.00	16.01	2153162
2015-06-30	16.10	16.23	15.92	16.20	2456235
2015-07-01	16.23	16.38	16.02	16.21	2599931
2015-07-02	16.31	16.60	16.14	16.19	1489747
2015-07-06	16.12	16.23	16.11	16.17	2592792
2015-07-07	16.25	16.53	16.13	16.48	3065644
2015-07-08	16.38	16.50	16.20	16.26	1707710
2015-07-09	16.34	16.38	16.10	16.16	1143342
2015-07-10	16.20	16.46	16.16	16.37	1224890
2015-07-13	16.50	16.57	16.31	16.40	969182
2015-07-14	16.43	16.53	16.39	16.46	924455
2015-07-15	16.43	16.47	16.34	16.45	1140233
2015-07-16	16.51	16.61	16.47	16.55	884314
2015-07-17	16.51	16.54	16.32	16.36	858738
2015-07-20	16.33	16.39	16.21	16.32	834936
2015-07-21	16.29	16.40	16.26	16.30	528038
2015-07-22	16.28	16.42	16.19	16.20	755235
2015-07-23	16.21	16.21	15.82	15.93	1012272
2015-07-24	15.93	15.98	15.85	15.94	565467
2015-07-27	15.95	16.05	15.87	15.91	798137
2015-07-28	15.92	16.05	15.84	15.98	1047159
2015-07-29	15.97	16.26	15.86	16.13	1693073
2015-07-30	16.09	16.41	15.99	16.07	1170041
2015-07-31	16.28	16.43	16.22	16.34	1170844
2015-08-03	16.36	16.43	16.26	16.28	1628543
2015-08-04	16.30	16.30	16.01	16.03	1915904
2015-08-05	16.13	16.21	15.68	15.70	1536509
2015-08-06	15.70	16.01	15.68	16.00	2110621
2015-08-07	15.98	16.20	15.81	16.18	1578919
2015-08-10	16.24	16.26	16.01	16.09	1023815
2015-08-11	16.02	16.28	16.00	16.27	1249257
2015-08-12	16.21	16.33	16.08	16.30	1170581
2015-08-13	16.24	16.50	16.06	16.27	766832
2015-08-14	16.23	16.35	16.18	16.31	933392
2015-08-17	16.30	16.44	16.15	16.44	687144
2015-08-18	16.38	16.49	16.33	16.48	632507
2015-08-19	16.37	16.45	16.13	16.28	799897
2015-08-20	16.20	16.22	16.03	16.09	752040
2015-08-21	16.02	16.03	15.70	15.70	1412165
2015-08-24	15.01	15.38	14.65	14.81	1805514
2015-08-25	15.16	15.17	14.36	14.37	1675823
2015-08-26	14.60	14.94	14.41	14.66	2684959
2015-08-27	14.85	15.33	14.75	15.10	1710955
2015-08-28	15.05	15.22	14.98	15.17	1722245
2015-08-31	15.14	15.21	14.85	14.88	1923515
2015-09-01	14.70	14.75	14.46	14.56	1363391
2015-09-02	14.68	14.76	14.45	14.56	1472894
2015-09-03	14.60	14.77	14.48	14.64	901372
2015-09-04	14.52	14.60	14.17	14.32	1215221
2015-09-08	14.47	14.56	14.31	14.49	1650929
2015-09-09	14.59	14.68	14.13	14.14	1431190
2015-09-10	14.04	14.35	13.99	14.17	1387906
2015-09-11	14.14	14.45	14.10	14.45	1014839
2015-09-14	14.50	14.60	14.37	14.41	690380
2015-09-15	14.44	14.57	14.33	14.54	806571
2015-09-16	14.54	14.74	14.51	14.69	1097352
2015-09-17	14.69	15.07	14.53	14.79	1780459
2015-09-18	14.60	14.92	14.57	14.62	4356706
2015-09-21	14.67	14.97	14.63	14.90	1368952
2015-09-22	14.80	14.91	14.66	14.75	1759303
2015-09-23	14.77	14.86	14.64	14.76	1132976
2015-09-24	14.72	14.81	14.46	14.56	1031443
2015-09-25	14.60	14.89	14.51	14.72	1855580
2015-09-28	14.43	14.56	13.87	14.02	1932127
2015-09-29	14.04	14.15	13.88	13.96	1835997
2015-09-30	14.02	14.06	13.65	13.75	2331129
2015-10-01	13.81	13.99	13.70	13.83	1751968
2015-10-02	13.78	14.11	13.47	13.57	2426121
2015-10-05	13.66	13.94	13.66	13.91	3645998
2015-10-06	13.87	14.24	13.80	14.21	3960875
2015-10-07	14.26	14.56	14.22	14.56	3385585
2015-10-08	14.53	14.84	14.47	14.83	1874785
2015-10-09	14.81	14.86	14.71	14.82	1224015
2015-10-12	14.83	14.98	14.57	14.89	868078
2015-10-13	14.84	14.97	14.61	14.78	1133062
2015-10-14	14.79	14.92	14.62	14.66	1496506
2015-10-15	14.68	14.68	14.30	14.54	1834149
2015-10-16	14.58	14.66	14.53	14.66	1269766
2015-10-19	14.61	14.86	14.60	14.86	2071716
2015-10-20	14.83	15.18	14.83	15.16	1596046
2015-10-21	15.16	15.30	15.04	15.05	1532075
2015-10-22	15.12	15.24	15.00	15.14	1727146
2015-10-23	15.14	15.29	14.81	14.93	1465448
2015-10-26	14.95	15.00	14.78	14.97	1372267
2015-10-27	14.95	15.09	14.87	15.05	1747167
2015-10-28	15.05	15.59	15.04	15.48	2201157
2015-10-29	15.28	15.52	14.44	14.71	2350994
2015-10-30	14.74	14.80	14.54	14.58	1095295
2015-11-02	14.54	14.92	14.50	14.88	1167171
2015-11-03	14.84	14.89	14.70	14.85	2114295
2015-11-04	14.84	14.92	14.37	14.39	1390384
2015-11-05	14.40	14.43	14.21	14.40	1157567
2015-11-06	14.24	14.24	13.85	13.95	1512876
2015-11-09	13.90	14.11	13.35	13.47	1676567
2015-11-10	13.47	13.63	13.28	13.63	2311332
2015-11-11	13.65	13.73	13.48	13.69	1507249
2015-11-12	13.65	13.70	13.51	13.58	1194428
2015-11-13	13.61	13.72	13.29	13.33	1543894
2015-11-16	13.25	13.32	13.05	13.27	1401721
2015-11-17	13.24	13.46	13.04	13.15	1388264
2015-11-18	13.20	13.34	13.12	13.34	1219078
2015-11-19	13.36	13.48	13.32	13.44	884747
2015-11-20	13.52	13.64	13.47	13.62	1298362
2015-11-23	13.62	13.71	13.39	13.41	1090910
2015-11-24	13.37	13.44	13.14	13.36	1999714
2015-11-25	13.35	13.35	13.27	13.30	879331
2015-11-27	13.34	13.47	13.29	13.44	837389
2015-11-30	13.49	13.61	12.97	13.07	2076199
2015-12-01	13.15	13.34	13.04	13.33	2024614
2015-12-02	13.27	13.27	12.67	12.70	1561021
2015-12-03	12.70	12.77	12.10	12.17	2532604
2015-12-04	12.18	12.73	12.18	12.63	4127443
2015-12-07	12.57	12.58	12.41	12.48	2315669
2015-12-08	12.41	12.55	12.37	12.52	1405099
2015-12-09	12.50	12.75	12.44	12.72	2255730
2015-12-10	12.73	12.88	12.51	12.53	1067908
2015-12-11	12.48	12.50	12.24	12.39	1169109
2015-12-14	12.36	12.41	12.06	12.31	1797331
2015-12-15	12.37	12.65	12.34	12.55	1215345
2015-12-16	12.61	12.87	12.59	12.85	1150691
2015-12-17	12.88	12.98	12.70	12.85	1449031
2015-12-18	12.85	12.86	12.44	12.46	1923820
2015-12-21	12.59	12.65	12.32	12.42	1210836
2015-12-22	12.50	12.65	12.45	12.50	1404302
2015-12-23	12.64	12.80	12.58	12.79	1160551
2015-12-24	12.77	12.82	12.71	12.71	438424
2015-12-28	12.43	12.47	12.18	12.31	1420947
2015-12-29	12.36	12.56	12.30	12.48	1137316
2015-12-30	12.44	12.58	12.42	12.53	855761
2015-12-31	12.54	12.85	12.36	12.37	799974
2016-01-04	12.29	12.29	12.05	12.16	2554346
2016-01-05	12.17	12.61	12.16	12.52	2051574
2016-01-06	12.24	12.50	12.11	12.47	2540755
2016-01-07	12.18	12.33	12.04	12.05	1458501
2016-01-08	12.05	12.17	11.61	11.63	1451388
2016-01-11	11.64	11.97	11.51	11.60	1494949
2016-01-12	11.71	11.71	11.29	11.43	1324169
2016-01-13	11.44	11.65	11.21	11.27	1183395
2016-01-14	11.30	11.32	11.01	11.08	1309280
2016-01-15	10.92	10.93	10.65	10.86	1698481
2016-01-19	11.06	11.15	10.70	10.72	2337231
2016-01-20	10.61	10.88	10.18	10.77	2421103
2016-01-21	10.84	11.20	10.70	10.91	1308994
2016-01-22	11.05	11.29	11.05	11.22	1204632
2016-01-25	11.19	11.26	10.92	10.92	1099454
2016-01-26	10.99	11.39	10.99	11.36	1648498
2016-01-27	11.07	11.24	10.77	10.87	1479499
2016-01-28	10.87	10.97	10.40	10.42	1924138
2016-01-29	10.49	10.76	10.41	10.75	1276688
2016-02-01	10.69	11.00	10.52	10.88	1071546
2016-02-02	10.82	10.89	10.40	10.55	1375412
2016-02-03	10.61	10.86	10.47	10.83	1221007
2016-02-04	11.32	11.36	10.61	10.92	2477682
2016-02-05	11.11	11.11	10.75	10.76	2083586
2016-02-08	10.64	10.73	9.99	10.11	1407519
2016-02-09	9.99	10.12	9.71	9.77	1477698
2016-02-10	9.83	9.99	9.71	9.83	952399
2016-02-11	9.67	9.78	9.37	9.40	1138001
2016-02-12	9.47	9.90	9.47	9.87	1202822
2016-02-16	9.97	10.17	9.91	10.16	1012973
2016-02-17	10.25	10.45	10.11	10.12	737547
2016-02-18	10.16	10.47	10.03	10.43	1057559
2016-02-19	10.40	10.43	10.23	10.27	688963
2016-02-22	10.44	10.64	10.44	10.60	852279
2016-02-23	10.56	10.74	10.54	10.66	889462
2016-02-24	10.58	10.85	10.45	10.76	1455989
2016-02-25	10.82	11.15	10.82	11.14	1584049
2016-02-26	11.14	11.38	11.04	11.16	1595676
2016-02-29	11.11	11.61	11.01	11.53	2765619
2016-03-01	11.58	12.14	11.53	12.14	2682922
2016-03-02	12.06	12.36	12.02	12.34	1314953
2016-03-03	12.35	12.55	12.31	12.53	1527849
2016-03-04	12.53	12.60	12.23	12.32	1787283
2016-03-07	12.30	12.51	12.30	12.40	1468646
2016-03-08	12.38	12.50	11.99	12.15	1329372
2016-03-09	12.19	12.41	12.18	12.27	915719
2016-03-10	12.36	12.43	11.77	11.90	2686738
2016-03-11	12.28	12.43	12.05	12.39	1506145
2016-03-14	12.34	12.42	12.16	12.26	866893
2016-03-15	12.15	12.30	11.93	12.24	896894
2016-03-16	12.14	12.67	12.14	12.51	1246615
2016-03-17	12.52	12.81	12.49	12.74	1505925
2016-03-18	12.76	12.84	11.89	11.97	4765221
2016-03-21	11.97	11.97	11.53	11.53	1988291
2016-03-22	11.53	11.98	11.46	11.81	2328438
2016-03-23	11.82	11.99	11.57	11.57	2226262
2016-03-24	11.54	11.57	11.34	11.54	1764738
2016-03-28	11.31	11.37	11.09	11.34	1312270
2016-03-29	11.33	11.89	11.26	11.87	1555131
2016-03-30	11.94	12.02	11.77	11.82	900105
2016-03-31	11.79	11.97	11.70	11.90	992292
2016-04-01	11.76	11.84	11.57	11.77	1708470
2016-04-04	11.76	11.83	11.50	11.53	1849474
2016-04-05	11.45	11.64	11.36	11.56	1829669
2016-04-06	11.60	11.83	11.47	11.72	1421315
2016-04-07	11.66	11.82	11.59	11.66	1036790
2016-04-08	11.75	11.87	11.70	11.73	816386
2016-04-11	11.77	11.96	11.76	11.78	694967
2016-04-12	11.79	11.94	11.75	11.86	545702
2016-04-13	11.93	11.93	11.70	11.87	674341
2016-04-14	11.83	11.88	11.67	11.74	573944
2016-04-15	11.76	12.09	11.71	11.81	1290851
2016-04-18	11.79	12.04	11.75	12.02	1034577
2016-04-19	12.03	12.29	11.97	12.28	1673385
2016-04-20	12.27	12.29	12.10	12.19	1475156
2016-04-21	12.18	12.22	11.80	11.92	1635868
2016-04-22	11.95	12.11	11.76	11.83	1244607
2016-04-25	11.79	11.91	11.74	11.84	990477
2016-04-26	11.85	11.99	11.83	11.91	1033517
2016-04-27	11.90	12.11	11.89	12.06	1351313
2016-04-28	12.08	12.26	11.84	11.90	1792132
2016-04-29	11.88	11.95	11.47	11.68	1806336
2016-05-02	11.71	11.92	11.69	11.83	1771232
2016-05-03	11.80	11.90	11.70	11.90	1311750
2016-05-04	11.75	12.31	11.72	12.22	3266185
2016-05-05	12.21	12.23	11.83	11.91	1321553
2016-05-06	11.90	12.18	11.82	12.18	1532590
2016-05-09	12.18	12.30	12.11	12.19	1591787
2016-05-10	12.22	12.33	12.15	12.17	1001324
2016-05-11	12.15	12.18	11.53	11.56	3251703
2016-05-12	11.59	11.72	10.97	11.34	2206474
2016-05-13	11.25	11.25	10.84	10.95	2075832
2016-05-16	10.95	11.07	10.90	11.04	2815713
2016-05-17	10.97	11.00	10.60	10.67	1579959
2016-05-18	10.62	10.67	10.11	10.26	1970675
2016-05-19	10.17	10.25	9.98	10.11	1870331
2016-05-20	10.13	10.44	10.13	10.29	1628445
2016-05-23	10.30	10.41	10.21	10.29	1489998
2016-05-24	10.37	10.42	10.17	10.26	1500991
2016-05-25	9.07	9.73	8.98	9.40	18207005
2016-05-26	9.46	9.68	9.40	9.67	3904578
2016-05-27	9.58	9.76	9.51	9.53	1931247
2016-05-31	9.57	9.70	9.48	9.62	3444512
2016-06-01	9.61	9.66	9.55	9.64	2016177
2016-06-02	9.62	9.67	9.42	9.65	2743076
2016-06-03	9.79	9.96	9.56	9.64	2384332
2016-06-06	9.66	9.71	9.34	9.46	2208200
2016-06-07	9.48	10.15	9.48	10.13	5650597
2016-06-08	10.14	10.36	10.10	10.24	2920399
2016-06-09	10.20	10.53	10.11	10.37	2724205
2016-06-10	10.31	10.42	10.12	10.29	2670133
2016-06-13	10.31	10.34	9.80	9.83	3334448
2016-06-14	9.85	9.90	9.59	9.73	2529676
2016-06-15	9.77	10.03	9.75	9.80	2025916
2016-06-16	9.76	9.78	9.47	9.59	2134079
2016-06-17	9.60	9.83	9.56	9.80	2485746
2016-06-20	9.90	10.09	9.81	9.86	2868124
2016-06-21	9.86	10.02	9.77	9.78	1831631
2016-06-22	9.78	9.86	9.69	9.75	1381997
2016-06-23	9.85	10.02	9.74	9.74	1761831
2016-06-24	9.55	9.87	9.46	9.60	15988024
2016-06-27	9.51	9.58	9.05	8.87	4670405
2016-06-28	8.92	9.17	8.86	9.10	2960540
2016-06-29	9.18	9.36	9.16	9.24	2129607
2016-06-30	9.21	9.33	9.04	9.31	2227689
2016-07-01	9.38	9.86	9.37	9.73	3199270
2016-07-05	9.64	9.80	9.56	9.74	3735086
2016-07-06	9.70	9.80	9.62	9.74	5139703
2016-07-07	9.72	10.07	9.68	9.85	3501477
2016-07-08	9.97	10.18	9.83	10.08	3193980
2016-07-11	10.04	10.69	10.04	10.59	3068489
2016-07-12	10.58	10.72	10.32	10.37	2753487
2016-07-13	10.40	10.78	10.35	10.77	2292705
2016-07-14	10.73	10.92	10.69	10.74	1862614
2016-07-15	10.81	11.19	10.80	10.97	3230011
2016-07-18	10.96	11.11	10.92	11.06	1987389
2016-07-19	11.03	11.29	11.03	11.09	2771637
2016-07-20	11.05	11.12	11.01	11.07	1827345
2016-07-21	11.04	11.20	11.00	11.11	2457585
2016-07-22	11.03	11.22	11.03	11.09	1616129
2016-07-25	11.10	11.32	10.97	11.22	2381167
2016-07-26	11.22	11.22	11.06	11.14	1749495
2016-07-27	11.15	11.17	10.81	10.88	1970934
2016-07-28	10.85	10.99	10.71	10.98	4281626
2016-07-29	11.47	12.44	11.46	12.29	7488358
2016-08-01	12.27	12.33	12.04	12.19	2924956
2016-08-02	12.17	12.26	12.07	12.08	3458840
2016-08-03	12.03	12.03	11.75	11.78	2569962
2016-08-04	11.83	12.13	11.78	12.04	2112732
2016-08-05	12.04	12.25	11.97	12.21	1737640
2016-08-08	12.16	12.42	12.05	12.15	1993914
2016-08-09	12.13	12.32	12.07	12.25	2295234
2016-08-10	12.34	12.65	12.28	12.57	2889391
2016-08-11	12.55	12.79	12.25	12.45	4116326
2016-08-12	12.39	12.67	12.35	12.56	2343308
2016-08-15	12.58	13.19	12.57	13.18	4121940
2016-08-16	13.15	13.15	12.77	12.85	2192370
2016-08-17	12.86	12.86	12.54	12.77	2337260
2016-08-18	12.77	12.85	12.62	12.81	1627691
2016-08-19	12.76	12.81	12.57	12.70	1584815
2016-08-22	12.69	12.81	12.59	12.79	1035596
2016-08-23	12.85	12.94	12.75	12.89	1485920
2016-08-24	12.79	12.84	12.59	12.75	1702281
2016-08-25	12.69	13.33	12.61	13.13	3040348
2016-08-26	13.21	13.48	13.02	13.24	3699368
2016-08-29	13.75	14.12	13.60	14.07	4638583
2016-08-30	14.10	14.25	13.92	14.20	2771715
2016-08-31	14.17	14.30	13.99	14.27	4381627
2016-09-01	14.28	14.28	13.57	13.60	5739373
2016-09-02	13.67	13.83	13.43	13.65	3094153
2016-09-06	13.71	14.04	13.57	14.00	2784694
2016-09-07	14.01	14.29	13.84	14.29	3146542
2016-09-08	14.11	14.24	14.01	14.20	1782678
2016-09-09	13.89	14.02	13.28	13.34	4574218
2016-09-12	13.33	13.43	13.01	13.30	3195581
2016-09-13	13.22	13.24	12.48	12.55	3757409
2016-09-14	12.58	12.87	12.53	12.76	2867142
2016-09-15	12.68	12.84	12.61	12.76	1310808
2016-09-16	12.65	12.77	12.43	12.68	4700599
2016-09-19	12.83	13.01	12.77	12.88	2546578
2016-09-20	13.03	13.09	12.42	12.47	3633165
2016-09-21	12.49	12.56	11.91	12.35	8337728
2016-09-22	12.57	12.79	12.35	12.42	5550530
2016-09-23	12.35	12.71	12.31	12.67	3079497
2016-09-26	12.57	12.64	12.42	12.43	1621316
2016-09-27	12.51	12.55	12.15	11.93	2832747
2016-09-28	11.90	12.18	11.89	12.16	3210310
2016-09-29	12.06	12.17	11.89	12.05	2549187
2016-09-30	12.13	12.28	11.91	12.14	2330391
2016-10-03	12.07	12.07	11.76	11.99	3365731
2016-10-04	11.97	12.07	11.80	11.92	2810618
2016-10-05	12.01	12.09	11.74	11.96	3631488
2016-10-06	11.89	11.93	11.57	11.72	4688859
2016-10-07	11.82	12.05	11.82	11.90	2783819
2016-10-10	11.96	12.15	11.90	11.98	1451075
2016-10-11	12.01	12.18	11.88	12.09	6345968
2016-10-12	12.12	12.22	11.92	11.92	3180213
2016-10-13	11.86	11.94	11.76	11.80	1651039
2016-10-14	11.95	11.95	11.64	11.69	1127325
2016-10-17	11.75	11.89	11.65	11.66	1614629
2016-10-18	11.81	11.81	11.66	11.73	1704975
2016-10-19	11.79	12.09	11.65	12.07	2019859
2016-10-20	12.07	12.28	12.03	12.17	1376920
2016-10-21	12.04	12.25	12.02	12.12	1328114
2016-10-24	12.18	12.32	11.97	12.06	1377565
2016-10-25	11.99	12.05	11.77	11.87	1452240
2016-10-26	11.76	11.77	11.43	11.46	3640988
2016-10-27	11.41	11.44	10.99	11.20	4385111
2016-10-28	11.41	11.50	10.80	11.06	5755702
2016-10-31	11.07	11.09	10.66	10.70	3948178
2016-11-01	10.67	10.71	10.37	10.41	2650721
2016-11-02	10.42	10.81	10.40	10.68	4799183
2016-11-03	10.66	10.68	10.48	10.56	2935706
2016-11-04	10.58	10.58	10.30	10.36	2501039
2016-11-07	10.53	10.66	10.53	10.61	1379486
2016-11-08	10.59	10.82	10.45	10.71	1377268
2016-11-09	10.30	10.86	10.27	10.82	1864005
2016-11-10	10.85	11.19	10.74	10.99	2535046
2016-11-11	11.04	11.30	10.95	11.27	2982545
2016-11-14	11.25	12.00	11.23	11.92	3261424
2016-11-15	11.85	12.09	11.77	12.07	3707694
2016-11-16	11.99	12.08	11.65	11.71	1657627
2016-11-17	11.74	11.83	11.55	11.73	1725552
2016-11-18	11.78	11.79	11.55	11.56	1308166
2016-11-21	11.60	11.83	11.48	11.50	1706772
2016-11-22	11.62	11.85	11.60	11.85	1053922
2016-11-23	11.71	11.95	11.67	11.90	1261998
2016-11-25	11.97	12.07	11.94	11.98	395643
2016-11-28	11.99	12.10	11.75	11.87	1332534
2016-11-29	11.91	12.19	11.87	11.99	1058129
2016-11-30	11.92	11.94	11.66	11.86	2469607
2016-12-01	11.80	11.80	11.02	11.31	3150016
2016-12-02	11.36	11.61	11.22	11.38	2306547
2016-12-05	11.44	11.59	11.28	11.59	1605645
2016-12-06	11.62	11.85	11.49	11.85	1553446
2016-12-07	11.73	12.31	11.55	12.28	1935869
2016-12-08	12.25	12.26	11.86	12.17	2512896
2016-12-09	12.16	12.27	12.03	12.15	1634391
2016-12-12	12.13	12.35	11.99	12.05	1849794
2016-12-13	11.93	12.04	11.64	11.75	1647261
2016-12-14	11.76	11.79	11.26	11.28	1581779
2016-12-15	11.28	11.56	11.18	11.22	1784731
2016-12-16	11.34	11.70	11.34	11.35	3289186
2016-12-19	11.77	11.85	11.66	11.83	1241767
2016-12-20	11.81	12.01	11.76	11.95	1515922
2016-12-21	11.91	12.04	11.64	11.75	1888086
2016-12-22	11.70	11.70	11.38	11.51	1379485
2016-12-23	11.52	11.59	11.35	11.56	1352396
2016-12-27	11.59	11.89	11.57	11.44	1645746
2016-12-28	11.43	11.43	11.06	11.18	1589954
2016-12-29	11.17	11.35	11.12	11.27	1285462
2016-12-30	11.29	11.65	11.24	11.50	2225903
2017-01-03	11.64	11.75	11.43	11.58	2001891
2017-01-04	11.66	11.92	11.52	11.88	1583209
2017-01-05	11.70	11.75	11.39	11.58	2267105
2017-01-06	11.58	11.82	11.47	11.64	1761998
2017-01-09	11.67	11.71	11.29	11.29	1034695
2017-01-10	11.29	11.29	10.91	11.00	1967598
2017-01-11	10.96	11.21	10.94	11.07	2269440
2017-01-12	11.03	11.18	10.90	11.13	1568750
2017-01-13	11.13	11.25	10.93	10.97	1942210
2017-01-17	11.01	11.11	10.87	10.90	1607764
2017-01-18	10.89	10.97	10.71	10.73	2675104
2017-01-19	10.68	10.70	10.31	10.47	4746252
2017-01-20	10.44	10.47	10.34	10.45	2270118
2017-01-23	10.43	10.52	10.36	10.47	1667867
2017-01-24	10.48	10.53	10.38	10.46	2389533
2017-01-25	10.47	10.67	10.40	10.58	2008306
2017-01-26	10.61	10.70	10.42	10.46	992074
2017-01-27	10.42	10.42	9.83	9.86	4533569
2017-01-30	10.03	10.36	9.92	10.19	3689013
2017-01-31	10.22	10.87	10.22	10.85	4975047
2017-02-01	10.85	10.99	10.49	10.56	2882858
2017-02-02	10.82	11.11	10.42	10.47	4468907
2017-02-03	10.65	10.73	10.37	10.57	4156913
2017-02-06	10.57	10.79	10.48	10.63	1642076
2017-02-07	10.71	10.85	10.50	10.57	2338250
2017-02-08	10.54	10.66	10.45	10.58	2135429
2017-02-09	10.52	10.69	10.52	10.61	1453690
2017-02-10	10.70	10.93	10.69	10.80	1799528
2017-02-13	10.84	10.90	10.67	10.78	923966
2017-02-14	10.72	10.75	10.53	10.72	1813767
2017-02-15	10.63	10.64	10.33	10.48	1874643
2017-02-16	10.44	10.64	10.36	10.40	1121207
2017-02-17	10.44	10.44	10.20	10.33	2111720
2017-02-21	10.35	10.54	10.32	10.51	1087971
2017-02-22	10.51	10.63	10.45	10.51	1176944
2017-02-23	10.55	10.59	10.35	10.37	2106027
2017-02-24	10.36	10.37	9.77	9.97	3997895
2017-02-27	10.02	10.25	9.90	10.21	1758374
2017-02-28	10.14	10.18	9.91	10.03	1910423
2017-03-01	10.06	10.11	9.92	9.97	1455301
2017-03-02	9.90	10.32	9.90	10.27	2687264
2017-03-03	10.24	10.30	10.06	10.23	2638680
2017-03-06	10.23	10.25	9.91	9.97	1582419
2017-03-07	9.97	10.01	9.76	9.78	2618246
2017-03-08	9.75	9.77	9.36	9.54	3997212
2017-03-09	9.50	9.60	9.15	9.26	3140514
2017-03-10	9.41	9.49	9.15	9.28	2224478
2017-03-13	9.29	9.41	9.20	9.40	2412509
2017-03-14	9.27	9.53	9.25	9.42	2301534
2017-03-15	9.46	9.83	9.46	9.74	2446273
2017-03-16	9.78	9.86	9.69	9.69	1482034
2017-03-17	9.67	9.68	9.46	9.62	3749530
2017-03-20	9.62	9.72	9.59	9.62	1945059
2017-03-21	9.60	9.65	9.25	9.39	3095144
2017-03-22	9.25	9.32	8.72	8.93	6671505
2017-03-23	8.90	9.21	8.83	9.14	2678546
2017-03-24	9.12	9.57	9.12	9.45	4181795
2017-03-27	9.37	9.64	9.29	9.17	4323927
2017-03-28	9.14	9.22	8.76	9.12	4165811
2017-03-29	9.11	9.22	9.01	9.15	3034644
2017-03-30	9.15	9.34	9.09	9.30	3545389
2017-03-31	9.31	9.76	9.31	9.54	4985545
2017-04-03	9.57	9.67	9.39	9.44	2926513
2017-04-04	9.44	9.60	9.29	9.32	2947246
2017-04-05	9.37	9.37	8.94	9.00	3497094
2017-04-06	9.02	9.11	8.91	9.11	3177141
2017-04-07	9.10	9.14	9.04	9.10	2001534
2017-04-10	9.11	9.20	8.97	9.19	1710381
2017-04-11	9.18	9.46	9.18	9.35	2660488
2017-04-12	9.32	9.51	9.32	9.40	1608890
2017-04-13	9.36	9.43	9.29	9.37	1436357
2017-04-17	9.43	9.58	9.37	9.49	1536101
2017-04-18	9.73	9.97	9.69	9.87	9450588
2017-04-19	9.87	10.10	9.83	9.93	5015982
2017-04-20	9.98	10.05	9.81	9.97	4429820
2017-04-21	9.92	10.09	9.85	10.03	27347804
2017-04-24	10.10	10.11	9.68	9.73	7620415
2017-04-25	9.73	9.79	9.51	9.68	4670700
2017-04-26	9.66	9.81	9.45	9.73	5111666
2017-04-27	9.80	9.82	9.57	9.64	4074645
2017-04-28	9.59	9.65	9.17	9.25	4890341
2017-05-01	9.27	9.66	9.22	9.60	4549121
2017-05-02	9.64	9.73	9.46	9.64	3149462
2017-05-03	9.63	9.68	9.15	9.26	5226467
2017-05-04	9.00	9.01	8.32	8.44	8344009
2017-05-05	8.36	8.55	8.21	8.34	6746642
2017-05-08	8.45	8.47	8.10	8.25	6252928
2017-05-09	8.26	8.33	8.04	8.06	8133746
2017-05-10	8.07	8.29	7.92	8.17	8678502
2017-05-11	8.10	8.24	7.89	8.19	8044142
2017-05-12	8.16	8.23	7.80	7.90	10043273
2017-05-15	7.96	8.10	7.81	7.85	5087374
2017-05-16	7.83	7.88	7.39	7.45	8354955
2017-05-17	7.40	7.49	7.15	7.46	11208010
2017-05-18	7.48	7.51	7.15	7.47	7345829
2017-05-19	7.47	7.95	7.44	7.69	6357667
2017-05-22	7.80	7.86	7.53	7.62	6355420
2017-05-23	7.65	7.78	7.60	7.74	3607890
2017-05-24	7.75	7.98	7.75	7.88	4184853
2017-05-25	7.94	8.24	7.89	8.07	5534503
2017-05-26	8.07	8.07	7.80	7.85	3259773
2017-05-30	7.85	7.96	7.55	7.55	3981984
2017-05-31	7.56	7.73	7.38	7.69	9762741
2017-06-01	7.66	7.98	7.61	7.92	3873982
2017-06-02	7.95	8.06	7.70	7.71	3796546
2017-06-05	7.70	7.85	7.60	7.73	3375070
2017-06-06	7.74	8.00	7.61	7.86	3217989
2017-06-07	7.87	8.09	7.85	7.97	5072309
2017-06-08	8.01	8.12	7.72	7.75	5219484
2017-06-09	7.73	8.21	7.64	8.10	5524352
2017-06-12	8.11	8.55	8.05	8.50	7787018
2017-06-13	8.50	8.70	8.22	8.49	4231808
2017-06-14	8.56	8.56	8.28	8.50	2991062
2017-06-15	8.46	8.74	8.37	8.47	4012770
2017-06-16	8.42	8.45	8.10	8.45	5662432
2017-06-19	8.57	8.57	8.26	8.40	4549421
2017-06-20	8.39	8.52	8.33	8.47	4305600
2017-06-21	8.46	8.53	8.07	8.21	4812986
2017-06-22	8.25	8.37	8.19	8.29	3287139
2017-06-23	8.30	8.50	8.29	8.40	4821879
2017-06-26	8.45	8.84	8.40	8.66	5203309
2017-06-27	8.66	8.91	8.64	8.57	4790304
2017-06-28	8.57	8.73	8.42	8.47	4518817
2017-06-29	8.44	8.65	8.42	8.50	3488091
2017-06-30	8.56	8.63	8.16	8.43	4295798
2017-07-03	8.51	8.78	8.47	8.67	3665429
2017-07-05	8.72	8.74	8.26	8.34	4631369
2017-07-06	8.29	8.44	8.16	8.22	3146264
2017-07-07	8.23	8.33	8.13	8.29	2181402
2017-07-10	8.31	8.38	8.18	8.25	2604154
2017-07-11	8.26	8.30	8.04	8.25	2909011
2017-07-12	8.35	8.49	8.25	8.27	2926799
2017-07-13	8.28	8.53	8.27	8.47	4812378
2017-07-14	8.49	8.76	8.45	8.71	3230933
2017-07-17	8.71	8.90	8.70	8.73	3135167
2017-07-18	8.73	8.78	8.63	8.72	2588001
2017-07-19	8.71	8.84	8.67	8.79	3114812
2017-07-20	8.79	8.98	8.74	8.93	2802252
2017-07-21	9.01	9.01	8.60	8.82	2572844
2017-07-24	8.82	8.88	8.71	8.82	1754891
2017-07-25	8.82	9.05	8.79	8.95	3585337
2017-07-26	8.95	9.14	8.87	9.10	3246303
2017-07-27	9.02	9.64	8.99	9.63	5622980
2017-07-28	9.65	9.67	8.83	8.88	7008776
2017-07-31	8.90	8.95	8.56	8.79	4879753
2017-08-01	8.81	8.98	8.75	8.91	2841156
2017-08-02	8.85	8.95	8.39	8.41	4137550
2017-08-03	8.43	8.69	8.31	8.35	4221814
2017-08-04	8.25	8.96	8.11	8.69	8656814
2017-08-07	8.70	9.04	8.62	9.04	6158798
2017-08-08	9.01	9.17	8.87	8.98	3632064
2017-08-09	9.03	9.05	8.76	8.89	2613002
2017-08-10	8.85	8.91	8.47	8.58	3655000
2017-08-11	8.45	8.45	8.17	8.40	5581284
2017-08-14	8.40	8.75	8.34	8.58	3470713
2017-08-15	8.50	8.50	8.18	8.35	4294327
2017-08-16	8.36	8.50	8.25	8.30	2419265
2017-08-17	8.26	8.35	8.15	8.16	2224206
2017-08-18	8.10	8.11	7.92	8.01	3643907
2017-08-21	8.00	8.14	7.93	8.09	1955005
2017-08-22	8.10	8.28	7.95	7.95	3146976
2017-08-23	7.96	8.24	7.95	8.14	2335685
2017-08-24	8.19	8.51	8.08	8.08	3615922
2017-08-25	8.14	8.39	8.06	8.31	2417901
2017-08-28	8.32	8.39	8.09	8.12	2405490
2017-08-29	8.10	8.16	7.96	8.09	1994742
2017-08-30	8.06	8.23	7.90	8.22	1870660
2017-08-31	8.23	8.35	7.97	8.00	6196171
2017-09-01	8.08	8.28	8.05	8.21	2487978
2017-09-05	8.24	8.31	8.03	8.15	2083544
2017-09-06	8.19	8.49	8.14	8.27	3641532
2017-09-07	8.31	8.40	8.16	8.17	3000300
2017-09-08	8.15	8.30	8.14	8.20	2021314
2017-09-11	8.20	8.33	8.19	8.25	2188602
2017-09-12	8.25	8.41	8.24	8.29	2483712
2017-09-13	8.33	8.47	8.26	8.41	4940116
2017-09-14	8.41	8.67	8.41	8.58	4700803
2017-09-15	8.60	8.64	8.41	8.60	3344814
2017-09-18	8.59	8.71	8.47	8.50	2509478
2017-09-19	8.50	8.53	8.22	8.23	4211850
2017-09-20	8.22	8.26	8.09	8.18	3259800
2017-09-21	8.19	8.36	8.19	8.24	1927826
2017-09-22	8.30	8.35	8.23	8.30	2173031
2017-09-25	8.40	8.85	8.36	8.70	5574678
2017-09-26	8.79	9.10	8.69	8.78	8388980
2017-09-27	8.80	8.88	8.45	8.83	4276621
2017-09-28	8.85	8.91	8.62	8.52	4036814
2017-09-29	8.49	8.54	8.27	8.39	3862846
2017-10-02	8.40	8.44	8.24	8.40	2496809
2017-10-03	8.42	8.43	8.27	8.42	2484565
2017-10-04	8.44	8.51	8.36	8.49	1434930
2017-10-05	8.50	8.65	8.43	8.56	2580198
2017-10-06	8.52	8.53	8.35	8.45	1727883
2017-10-09	8.45	8.56	8.45	8.50	26605471
2017-10-10	8.58	8.68	8.39	8.48	2841902
2017-10-11	8.48	8.68	8.48	8.61	3046840
2017-10-12	8.62	8.72	8.44	8.47	2684884
2017-10-13	8.49	8.68	8.47	8.56	1958576
2017-10-16	8.60	8.62	8.45	8.51	1899435
2017-10-17	8.53	8.59	8.47	8.56	1693053
2017-10-18	8.55	8.79	8.51	8.53	2007923
2017-10-19	8.55	8.66	8.49	8.51	1376524
2017-10-20	8.54	8.55	8.33	8.39	3244286
2017-10-23	8.44	8.60	8.36	8.44	1997495
2017-10-24	8.46	8.54	8.30	8.37	1833345
2017-10-25	8.38	8.43	8.12	8.29	2988485
2017-10-26	8.33	8.35	8.01	8.09	4089019
2017-10-27	8.04	8.04	7.62	7.97	4347189
2017-10-30	7.96	8.00	7.84	7.87	2322976
2017-10-31	7.88	7.90	7.61	7.84	3463514
2017-11-01	7.86	8.03	7.74	7.80	2789421
2017-11-02	7.78	8.04	7.65	7.99	3251943
2017-11-03	5.95	6.50	5.83	5.92	33861461
2017-11-06	5.81	5.95	5.54	5.56	14965093
2017-11-07	5.56	5.78	5.48	5.63	12606145
2017-11-08	5.53	5.72	5.46	5.50	7489822
2017-11-09	5.51	5.97	5.50	5.83	9504624
2017-11-10	5.85	6.26	5.82	6.12	6255865
2017-11-13	6.14	6.19	5.66	5.67	6861280
2017-11-14	5.67	5.75	5.46	5.51	6427763
2017-11-15	5.51	5.61	5.47	5.58	5283554
2017-11-16	5.58	5.73	5.58	5.69	5253938
2017-11-17	5.72	5.83	5.71	5.76	4276930
2017-11-20	5.75	5.80	5.55	5.66	6207006
2017-11-21	5.71	5.81	5.62	5.71	7380198
2017-11-22	5.70	5.83	5.70	5.75	3227842
2017-11-24	5.79	5.85	5.66	5.69	1530125
2017-11-27	5.68	5.74	5.50	5.54	5190323
2017-11-28	5.53	5.64	5.51	5.60	3800418
2017-11-29	5.58	5.95	5.58	5.81	9251535
2017-11-30	5.75	5.78	5.59	5.63	6860762
2017-12-01	5.64	5.65	5.48	5.62	4063425
2017-12-04	5.60	5.74	5.60	5.69	5821402
2017-12-05	5.72	5.89	5.58	5.68	4450969
2017-12-06	5.70	5.79	5.44	5.45	5268379
2017-12-07	5.47	5.50	5.36	5.39	3302474
2017-12-08	5.41	5.65	5.31	5.62	5953640
2017-12-11	5.64	5.74	5.49	5.50	3704483
2017-12-12	5.56	5.60	5.43	5.54	3478105
2017-12-13	5.53	5.68	5.50	5.54	3932191
2017-12-14	5.48	5.63	5.44	5.50	4343270
2017-12-15	5.52	5.70	5.50	5.63	13552372
2017-12-18	5.64	5.90	5.64	5.87	5070204
2017-12-19	5.88	5.91	5.72	5.73	4242823
2017-12-20	5.68	5.84	5.67	5.69	2784291
2017-12-21	5.69	5.76	5.53	5.64	4638473
2017-12-22	5.63	5.77	5.55	5.74	3409777
2017-12-26	5.76	5.96	5.73	5.90	3364559
2017-12-27	5.92	6.03	5.84	5.71	4053118
2017-12-28	5.69	5.70	5.52	5.67	4950243
2017-12-29	5.67	5.70	5.60	5.66	3590584
2018-01-02	5.65	5.96	5.62	5.94	3546354
2018-01-03	5.94	6.10	5.81	5.83	3349253
2018-01-04	5.83	5.88	5.61	5.63	3672969
2018-01-05	5.63	5.74	5.56	5.71	2145760
2018-01-08	5.71	5.73	5.54	5.69	3671318
2018-01-09	5.69	5.72	5.49	5.50	4157525
2018-01-10	5.48	5.76	5.40	5.65	5183697
2018-01-11	5.64	5.78	5.62	5.73	2337168
2018-01-12	5.73	5.80	5.68	5.69	1830002
2018-01-16	5.69	5.79	5.60	5.61	2604082
2018-01-17	5.64	5.69	5.55	5.64	3148363
2018-01-18	5.60	5.65	5.50	5.52	2389531
2018-01-19	5.51	5.61	5.44	5.61	2428297
2018-01-22	5.61	5.72	5.57	5.71	1869425
2018-01-23	5.73	5.79	5.66	5.74	2110311
2018-01-24	5.74	5.80	5.62	5.69	2211859
2018-01-25	5.70	5.72	5.56	5.61	2713788
2018-01-26	5.64	5.73	5.62	5.65	2242602
2018-01-29	5.67	5.78	5.56	5.71	2303849
2018-01-30	5.68	5.74	5.56	5.59	2483816
2018-01-31	5.61	5.62	5.52	5.56	3828591
2018-02-01	5.55	5.57	5.38	5.40	3953972
2018-02-02	5.40	5.43	5.25	5.30	4155504
2018-02-05	5.26	5.44	5.15	5.15	4230677
2018-02-06	5.10	5.37	5.00	5.28	5913141
2018-02-07	5.28	5.46	5.21	5.21	4181547
2018-02-08	5.21	5.31	4.94	4.98	5125551
2018-02-09	4.67	4.68	4.00	4.20	18961859
2018-02-12	4.26	4.48	4.10	4.48	8117936
2018-02-13	4.42	4.60	4.36	4.47	4603259
2018-02-14	4.42	4.63	4.30	4.61	8364120
2018-02-15	4.68	4.74	4.58	4.70	4948614
2018-02-16	4.68	4.86	4.68	4.77	3409829
2018-02-20	4.75	4.89	4.69	4.69	3162244
2018-02-21	4.69	4.73	4.56	4.56	2177714
2018-02-22	4.59	4.71	4.57	4.64	2175890
2018-02-23	4.68	4.83	4.67	4.82	2448634
2018-02-26	4.83	4.94	4.75	4.93	2413336
2018-02-27	4.94	5.03	4.56	4.57	3414998
2018-02-28	4.58	4.73	4.57	4.63	2621422
2018-03-01	4.63	4.79	4.62	4.71	2431193
2018-03-02	4.67	4.82	4.59	4.81	2526185
2018-03-05	4.77	4.97	4.77	4.91	2134191
2018-03-06	4.91	4.94	4.73	4.80	2237590
2018-03-07	4.76	4.87	4.75	4.77	1523809
2018-03-08	4.78	4.87	4.73	4.74	1362310
2018-03-09	4.74	4.77	4.55	4.63	2749569
2018-03-12	4.64	4.73	4.61	4.68	1898937
2018-03-13	4.72	4.74	4.65	4.72	1696011
2018-03-14	4.67	4.69	4.36	4.37	6758274
2018-03-15	4.38	4.41	4.16	4.26	4833688
2018-03-16	4.28	4.41	4.20	4.40	4115893
2018-03-19	4.35	4.37	4.20	4.36	3493187
2018-03-20	4.39	4.41	4.13	4.14	4387828
2018-03-21	4.15	4.28	4.13	4.20	2790290
2018-03-22	4.20	4.42	4.16	4.33	3659865
2018-03-23	4.38	4.44	4.24	4.33	4188893
2018-03-26	4.36	4.52	4.34	4.49	4511757
2018-03-27	4.49	4.63	4.35	4.32	5555060
2018-03-28	4.33	4.46	4.31	4.40	6341398
2018-03-29	4.41	4.44	4.16	4.17	4540089
2018-04-02	4.17	4.24	4.06	4.09	3599312
2018-04-03	4.11	4.25	4.11	4.18	3961380
2018-04-04	4.19	4.43	4.19	4.37	5703922
2018-04-05	4.37	4.48	4.35	4.44	2255757
2018-04-06	4.43	4.51	4.37	4.40	1740374
2018-04-09	4.44	4.48	4.36	4.38	1730718
2018-04-10	4.43	4.54	4.38	4.46	2564308
2018-04-11	4.45	4.59	4.44	4.45	1744648
2018-04-12	4.45	4.48	4.19	4.33	2656248
2018-04-13	4.35	4.35	4.24	4.32	1325148
2018-04-16	4.35	4.38	4.27	4.29	2119262
2018-04-17	4.34	4.44	4.25	4.33	3155602
2018-04-18	4.32	4.39	4.25	4.25	1817847
2018-04-19	4.25	4.29	4.07	4.15	5734781
2018-04-20	4.16	4.17	3.93	3.95	5180746
2018-04-23	3.99	3.99	3.82	3.85	4627324
2018-04-24	3.85	4.02	3.80	3.99	4026500
2018-04-25	3.98	4.03	3.87	3.89	2943015
2018-04-26	3.90	4.13	3.87	4.07	5322716
2018-04-27	4.05	4.36	3.95	4.16	10102740
2018-04-30	4.16	4.24	4.09	4.18	3208996
2018-05-01	4.20	4.27	4.12	4.25	3133045
2018-05-02	4.25	4.25	4.04	4.13	4324240
2018-05-03	4.17	4.17	4.08	4.14	2765617
2018-05-04	4.15	4.43	4.15	4.35	5328152
2018-05-07	4.38	4.45	4.31	4.38	3938357
2018-05-08	4.36	4.45	4.28	4.35	3622263
2018-05-09	4.37	4.46	4.31	4.44	3257661
2018-05-10	4.45	4.50	4.42	4.47	1558644
2018-05-11	4.48	4.51	4.38	4.39	1738645
2018-05-14	4.40	4.42	4.25	4.26	3047658
2018-05-15	4.26	4.34	4.21	4.23	3664660
2018-05-16	4.27	4.34	4.22	4.24	3582892
2018-05-17	4.24	4.36	4.24	4.30	4900837
2018-05-18	4.32	4.49	4.31	4.44	4554637
2018-05-21	4.47	4.56	4.39	4.54	2452892
2018-05-22	4.53	4.65	4.50	4.61	2412180
2018-05-23	4.61	4.77	4.59	4.73	3655798
2018-05-24	4.77	4.81	4.68	4.75	2637613
2018-05-25	4.74	4.95	4.74	4.83	4805269
2018-05-29	4.81	4.93	4.72	4.85	2940135
2018-05-30	4.88	5.29	4.84	5.26	7290657
2018-05-31	5.26	5.26	4.99	5.06	5863921
2018-06-01	5.09	5.26	5.02	5.03	5222903
2018-06-04	5.04	5.16	4.99	5.16	3213675
2018-06-05	5.17	5.37	5.16	5.30	5824675
2018-06-06	5.31	5.59	5.29	5.56	4554821
2018-06-07	5.58	5.66	5.49	5.62	2926730
2018-06-08	5.63	5.78	5.62	5.72	4092615
2018-06-11	5.73	5.86	5.73	5.81	3463565
2018-06-12	5.82	6.05	5.73	5.76	9619673
2018-06-13	5.77	5.82	5.37	5.43	6838936
2018-06-14	5.35	5.43	5.32	5.41	4125772
2018-06-15	5.42	5.46	5.32	5.36	4395479
2018-06-18	5.35	5.65	5.35	5.64	4058433
2018-06-19	5.61	5.75	5.54	5.65	2630433
2018-06-20	5.66	5.94	5.63	5.88	8067686
2018-06-21	5.86	6.06	5.85	6.03	4504931
2018-06-22	6.04	6.23	6.03	6.19	5670204
2018-06-25	6.24	6.26	5.94	6.11	3806583
2018-06-26	6.13	6.15	5.97	6.13	2473456
2018-06-27	6.15	6.15	5.90	5.91	4132058
2018-06-28	5.92	5.96	5.73	5.58	4033917
2018-06-29	5.57	5.66	5.52	5.57	3672662
2018-07-02	5.55	5.65	5.35	5.51	4222263
2018-07-03	5.50	5.68	5.47	5.65	1727261
2018-07-05	5.68	5.76	5.50	5.76	2199826
2018-07-06	5.79	5.87	5.74	5.76	2263782
2018-07-09	5.79	5.83	5.64	5.65	3580815
2018-07-10	5.67	5.80	5.62	5.70	3221444
2018-07-11	5.70	5.76	5.61	5.64	2117715
2018-07-12	5.65	5.67	5.54	5.58	1360806
2018-07-13	5.58	5.66	5.55	5.57	884150
2018-07-16	5.59	5.61	5.31	5.34	2440482
2018-07-17	5.34	5.55	5.29	5.31	2495674
2018-07-18	5.30	5.39	5.13	5.18	2882223
2018-07-19	5.15	5.43	5.11	5.36	2011032
2018-07-20	5.35	5.38	5.25	5.29	1522478
2018-07-23	5.29	5.37	5.21	5.36	1147430
2018-07-24	5.37	5.38	5.22	5.27	2341789
2018-07-25	5.26	5.33	5.21	5.27	1865535
2018-07-26	5.30	5.48	5.30	5.38	2267578
2018-07-27	5.41	5.44	5.18	5.19	2865810
2018-07-30	5.21	5.43	5.13	5.37	2455130
2018-07-31	5.38	5.48	5.32	5.45	4446029
2018-08-01	5.45	5.59	5.32	5.58	2812307
2018-08-02	5.60	5.79	4.90	5.01	8457867
2018-08-03	5.01	5.23	4.98	5.22	6820481
2018-08-06	5.13	5.13	4.68	4.69	9461220
2018-08-07	4.47	4.61	4.12	4.42	7130352
2018-08-08	4.46	4.49	4.32	4.46	3042047
2018-08-09	4.44	4.49	4.33	4.43	3629802
2018-08-10	4.43	4.46	4.36	4.44	1923431
2018-08-13	4.43	4.44	4.20	4.28	3311040
2018-08-14	4.28	4.55	4.27	4.50	2982620
2018-08-15	4.47	4.54	4.41	4.51	1888749
2018-08-16	4.51	4.54	4.38	4.47	3199617
2018-08-17	4.48	4.64	4.47	4.59	2631421
2018-08-20	4.61	4.71	4.61	4.66	2261391
2018-08-21	4.66	4.70	4.61	4.65	1578367
2018-08-22	4.66	4.69	4.46	4.55	2505837
2018-08-23	4.56	4.62	4.44	4.46	1685259
2018-08-24	4.46	4.57	4.45	4.56	1473777
2018-08-27	4.55	4.58	4.44	4.46	3005464
2018-08-28	4.47	4.48	4.30	4.45	2626519
2018-08-29	4.48	4.51	4.43	4.47	2618386
2018-08-30	4.46	4.51	4.36	4.43	1340119
2018-08-31	4.45	4.49	4.39	4.46	1854963
2018-09-04	4.48	4.53	4.31	4.33	2203349
2018-09-05	4.33	4.47	4.27	4.43	1787962
2018-09-06	4.45	4.49	4.35	4.42	1813946
2018-09-07	4.41	4.44	4.36	4.42	1023669
2018-09-10	4.45	4.45	4.36	4.38	1237237
2018-09-11	4.38	4.39	4.22	4.37	2442006
2018-09-12	4.38	4.39	4.28	4.31	2211590
2018-09-13	4.30	4.36	4.22	4.23	4684402
2018-09-14	4.25	4.26	4.02	4.17	5251758
2018-09-17	4.04	4.35	4.04	4.33	3410717
2018-09-18	4.34	4.39	4.27	4.34	1551897
2018-09-19	4.34	4.38	4.11	4.15	3815268
2018-09-20	4.17	4.30	4.10	4.30	3135298
2018-09-21	4.30	4.40	4.28	4.36	4215737
2018-09-24	4.39	4.40	4.16	4.24	2937033
2018-09-25	4.26	4.30	4.18	4.28	2384335
2018-09-26	4.29	4.38	4.28	4.30	2412351
2018-09-27	4.30	4.44	4.23	4.05	5776795
2018-09-28	4.07	4.14	3.90	3.99	4806144
2018-10-01	3.99	3.99	3.80	3.84	6879451
2018-10-02	3.83	3.91	3.76	3.78	4387603
2018-10-03	3.79	3.80	3.72	3.75	3447981
2018-10-04	3.73	3.75	3.60	3.66	4898455
2018-10-05	3.65	3.77	3.58	3.75	4405421
2018-10-08	3.76	3.89	3.72	3.83	2376681
2018-10-09	3.83	3.87	3.78	3.80	2232811
2018-10-10	3.76	3.82	3.60	3.80	9414820
2018-10-11	3.80	3.80	3.62	3.66	6436409
2018-10-12	3.71	3.71	3.43	3.43	4614551
2018-10-15	3.44	3.54	3.43	3.43	4319697
2018-10-16	3.47	3.56	3.29	3.52	3421267
2018-10-17	3.50	3.59	3.39	3.43	3117537
2018-10-18	3.44	3.49	3.40	3.47	3403805
2018-10-19	3.45	3.56	3.40	3.41	3352087
2018-10-22	3.41	3.55	3.34	3.35	2556331
2018-10-23	3.31	3.41	3.26	3.35	3815867
2018-10-24	3.37	3.43	3.28	3.28	2058245
2018-10-25	3.29	3.48	3.21	3.43	4302878
2018-10-26	3.42	3.46	3.22	3.33	4454354
2018-10-29	3.34	3.64	3.34	3.56	7450397
2018-10-30	3.23	3.71	3.18	3.71	12160312
2018-10-31	3.69	3.69	3.25	3.30	7766236
2018-11-01	3.35	3.35	3.13	3.18	5141850
2018-11-02	3.18	3.20	2.84	3.07	8360425
2018-11-05	3.03	3.13	3.02	3.12	2489264
2018-11-06	3.10	3.13	2.98	2.98	5264613
2018-11-07	3.00	3.12	2.99	3.07	4766900
2018-11-08	3.07	3.10	3.00	3.09	2131294
2018-11-09	3.07	3.12	3.03	3.06	1642166
2018-11-12	3.08	3.15	3.06	3.09	1621332
2018-11-13	3.10	3.14	2.99	3.01	2889603
2018-11-14	3.04	3.04	2.81	2.88	4323108
2018-11-15	2.88	2.89	2.59	2.78	4989783
2018-11-16	2.78	2.83	2.72	2.81	2297988
2018-11-19	2.82	2.87	2.68	2.71	2984966
2018-11-20	2.71	2.73	2.62	2.68	2685602
2018-11-21	2.67	2.86	2.67	2.82	2450738
2018-11-23	2.82	2.82	2.64	2.68	1302101
2018-11-26	2.71	2.76	2.66	2.74	2656342
2018-11-27	2.71	2.73	2.57	2.61	4733174
2018-11-28	2.60	2.65	2.50	2.62	3355955
2018-11-29	2.60	2.68	2.58	2.60	2294969
2018-11-30	2.59	2.62	2.52	2.61	3141005
2018-12-03	2.62	2.63	2.47	2.57	3449821
2018-12-04	2.57	2.61	2.39	2.40	3835807
2018-12-06	2.37	2.44	2.32	2.44	4241493
2018-12-07	2.44	2.61	2.43	2.57	2919834
2018-12-10	2.57	2.62	2.50	2.56	2826823
2018-12-11	2.57	2.61	2.53	2.53	2023973
2018-12-12	2.55	2.59	2.50	2.50	2296928
2018-12-13	2.48	2.58	2.48	2.52	3093009
2018-12-14	2.50	2.62	2.47	2.49	2244813
2018-12-17	2.46	2.51	2.29	2.30	3198291
2018-12-18	2.29	2.32	2.02	2.10	6238186
2018-12-19	2.05	2.07	1.86	1.92	6114304
2018-12-20	1.92	1.94	1.88	1.94	4046272
2018-12-21	1.91	2.12	1.91	2.01	8943674
2018-12-24	1.96	2.02	1.81	1.87	2859752
2018-12-26	1.92	2.00	1.79	1.99	4578187
2018-12-27	1.99	2.03	1.91	1.92	3522528
2018-12-28	1.89	2.12	1.89	2.05	3511947
2018-12-31	2.05	2.06	1.86	1.92	3197763
2019-01-02	1.89	2.12	1.87	2.03	3887118
2019-01-03	2.01	2.28	2.01	2.14	5052939
2019-01-04	2.17	2.21	2.10	2.19	3213881
2019-01-07	2.17	2.36	2.14	2.28	4083610
2019-01-08	2.30	2.33	2.20	2.25	4620321
2019-01-09	2.26	2.34	2.20	2.24	2487534
2019-01-10	2.20	2.25	2.13	2.21	2249612
2019-01-11	2.20	2.25	2.16	2.23	2542724
2019-01-14	2.21	2.25	2.12	2.21	2121611
2019-01-15	2.22	2.27	2.18	2.25	1611053
2019-01-16	2.27	2.35	2.25	2.31	1846285
2019-01-17	2.31	2.37	2.28	2.35	1488667
2019-01-18	2.35	2.43	2.34	2.42	1402084
2019-01-22	2.41	2.42	2.23	2.35	3118154
2019-01-23	2.35	2.36	2.22	2.26	1276539
2019-01-24	2.27	2.33	2.24	2.32	1021182
2019-01-25	2.33	2.39	2.32	2.35	1808440
2019-01-28	2.34	2.42	2.34	2.39	1584492
2019-01-29	2.40	2.42	2.32	2.41	1764883
2019-01-30	2.42	2.47	2.38	2.39	1863303
2019-01-31	2.42	2.49	2.40	2.49	2325311
2019-02-01	2.50	2.61	2.40	2.48	2436336
2019-02-04	2.47	2.52	2.42	2.46	1450005
2019-02-05	2.50	2.52	2.42	2.48	1697068
2019-02-06	2.49	2.53	2.34	2.45	1817015
2019-02-07	2.45	2.45	2.25	2.27	3471040
2019-02-08	2.28	2.41	2.27	2.34	2719563
2019-02-11	2.34	2.45	2.34	2.45	1916092
2019-02-12	2.44	2.44	2.20	2.24	3674960
2019-02-13	2.23	2.31	2.21	2.26	1874618
2019-02-14	2.27	2.38	2.19	2.30	5211622
2019-02-15	2.31	2.36	2.26	2.26	1436896
2019-02-19	2.25	2.28	2.14	2.14	3322172
2019-02-20	2.16	2.22	2.13	2.14	3577775
2019-02-21	2.14	2.16	2.03	2.10	2132932
2019-02-22	2.10	2.18	2.06	2.16	1288898
2019-02-25	2.16	2.23	2.15	2.18	1510181
2019-02-26	2.18	2.20	2.07	2.11	1776080
2019-02-27	2.12	2.14	2.07	2.09	1167266
2019-02-28	2.07	2.20	2.07	2.14	2710887
2019-03-01	2.13	2.13	1.98	1.98	4637131
2019-03-04	1.98	2.01	1.90	1.97	4731842
2019-03-05	1.94	2.00	1.94	1.96	2161262
2019-03-06	1.95	1.97	1.90	1.92	3082529
2019-03-07	1.91	2.01	1.87	1.92	2722842
2019-03-08	1.92	1.96	1.86	1.89	2257365
2019-03-11	1.90	1.91	1.80	1.88	3394576
2019-03-12	1.88	1.90	1.79	1.87	3727733
2019-03-13	1.85	2.02	1.85	1.96	3719295
2019-03-14	1.97	2.01	1.93	1.99	2251042
2019-03-15	1.97	1.98	1.80	1.81	15867302
2019-03-18	1.85	1.88	1.79	1.82	3348070
2019-03-19	1.85	1.97	1.83	1.90	4102563
2019-03-20	1.90	1.93	1.79	1.91	5977877
2019-03-21	1.90	1.94	1.85	1.89	3829623
2019-03-22	1.89	1.92	1.83	1.83	2048875
2019-03-25	1.86	1.89	1.81	1.85	1925878
2019-03-26	1.86	1.96	1.86	1.91	3154374
2019-03-27	1.75	1.78	1.42	1.44	11695396
2019-03-28	1.40	1.68	1.39	1.59	9369564
2019-03-29	1.60	1.61	1.49	1.55	7038156
2019-04-01	1.55	1.55	1.45	1.51	4949203
2019-04-02	1.50	1.54	1.47	1.51	6500313
2019-04-03	1.50	1.56	1.47	1.49	3313465
2019-04-04	1.50	1.52	1.47	1.50	1902585
2019-04-05	1.51	1.57	1.49	1.54	2495045
2019-04-08	1.54	1.57	1.50	1.50	2138790
2019-04-09	1.51	1.54	1.46	1.46	2248199
2019-04-10	1.48	1.57	1.45	1.48	3076724
2019-04-11	1.48	1.51	1.42	1.44	2376992
2019-04-12	1.46	1.51	1.43	1.46	1915502
2019-04-15	1.46	1.47	1.35	1.39	2303198
2019-04-16	1.41	1.41	1.25	1.38	4780769
2019-04-17	1.38	1.38	1.28	1.28	1645948
2019-04-18	1.26	1.30	1.15	1.19	3438476
2019-04-22	1.17	1.20	1.04	1.06	5513567
2019-04-23	1.09	1.14	1.05	1.06	7600596
2019-04-24	1.05	1.10	1.03	1.08	6698343
2019-04-25	1.05	1.09	0.99	1.00	5648779
2019-04-26	0.99	1.03	0.99	1.01	2875686
2019-04-29	1.01	1.08	1.01	1.05	3170270
2019-04-30	1.09	1.10	1.01	1.01	2016236
2019-05-01	1.07	1.24	1.05	1.14	8581294
2019-05-02	1.16	1.17	1.07	1.09	3130950
2019-05-03	1.09	1.34	1.09	1.24	4768463
2019-05-06	1.28	1.32	1.22	1.26	3862265
2019-05-07	1.29	1.30	1.19	1.23	3679514
2019-05-08	1.23	1.30	1.19	1.25	2430324
2019-05-09	1.25	1.28	1.21	1.25	2403109
2019-05-10	1.25	1.32	1.24	1.31	2319516
2019-05-13	1.30	1.35	1.27	1.29	2662066
2019-05-14	1.30	1.30	1.22	1.24	2298982
2019-05-15	1.24	1.28	1.22	1.27	2081017
2019-05-16	1.27	1.28	1.24	1.26	1530740
2019-05-17	1.25	1.28	1.22	1.22	1767027
2019-05-20	1.21	1.22	1.07	1.09	2817293
2019-05-21	1.08	1.10	1.07	1.10	1469195
2019-05-22	1.08	1.09	1.02	1.07	2732547
2019-05-23	1.04	1.10	1.02	1.04	2041268
2019-05-24	1.05	1.07	1.02	1.04	2017317
2019-05-28	1.03	1.05	0.98	0.98	10769497
2019-05-29	0.98	0.99	0.84	0.85	3945612
2019-05-30	0.89	0.90	0.83	0.83	1768005
2019-05-31	0.86	0.87	0.77	0.81	3522882
2019-06-03	0.87	0.89	0.80	0.80	3180711
2019-06-04	0.83	0.88	0.80	0.86	3279948
2019-06-05	0.91	0.91	0.83	0.88	1425441
2019-06-06	0.92	0.92	0.84	0.87	3747503
2019-06-07	0.87	1.08	0.85	1.01	10279947
2019-06-10	1.01	1.12	0.90	1.12	3740228
2019-06-11	1.12	1.13	1.07	1.11	1568082
2019-06-12	1.10	1.10	1.04	1.07	1370314
2019-06-13	1.08	1.14	1.05	1.13	2732677
2019-06-14	1.11	1.14	1.08	1.10	1829423
2019-06-17	1.09	1.20	1.07	1.17	2280834
2019-06-18	1.17	1.22	1.16	1.19	1242009
2019-06-19	1.21	1.23	1.16	1.20	2054166
2019-06-20	1.20	1.21	1.10	1.10	2574899
2019-06-21	1.08	1.12	0.95	0.95	3827852
2019-06-24	0.95	1.03	0.95	1.00	2264251
2019-06-25	1.00	1.06	0.96	1.01	2970639
2019-06-26	1.01	1.04	0.96	0.96	2651435
2019-06-27	0.96	1.01	0.95	0.99	2125305
2019-06-28	1.01	1.07	0.99	1.04	2808497
2019-07-01	1.07	1.08	1.00	1.03	1614808
2019-07-02	1.05	1.05	1.00	1.01	1043205
2019-07-03	1.03	1.06	1.01	1.03	717912
2019-07-05	1.02	1.05	0.98	1.05	932618
2019-07-08	1.05	1.15	1.03	1.12	3276088
2019-07-09	1.13	1.21	1.09	1.18	2728450
2019-07-10	1.20	1.28	1.16	1.23	4345248
2019-07-11	1.24	1.26	1.12	1.18	2770042
2019-07-12	1.19	1.22	1.10	1.15	2289802
2019-07-15	1.14	1.15	1.08	1.12	2386034
2019-07-16	1.15	1.19	1.11	1.16	1708471
2019-07-17	1.16	1.18	1.06	1.09	3023218
2019-07-18	1.10	1.11	0.98	1.01	1997519
2019-07-19	1.00	1.01	0.92	0.92	3889691
2019-07-22	0.97	1.01	0.91	0.94	2177825
2019-07-23	0.94	1.05	0.94	1.00	2070226
2019-07-24	1.00	1.10	1.00	1.02	2880615
2019-07-25	1.02	1.07	0.92	0.92	3624278
2019-07-26	0.95	1.01	0.93	1.00	1675482
2019-07-29	0.99	1.04	0.99	1.02	1343290
2019-07-30	1.02	1.10	1.02	1.07	2287425
2019-07-31	1.10	1.13	1.04	1.05	2266703
2019-08-01	1.07	1.14	0.96	0.97	2662934
2019-08-02	0.96	1.00	0.93	0.98	1032504
2019-08-05	0.97	0.99	0.90	0.93	2485289
2019-08-06	0.94	0.95	0.88	0.90	1760480
2019-08-07	0.90	0.96	0.87	0.93	1223480
2019-08-08	0.93	0.96	0.90	0.91	1051108
2019-08-09	0.92	0.92	0.83	0.88	2080401
2019-08-12	0.86	1.08	0.85	0.89	1426036
2019-08-13	0.88	0.92	0.86	0.89	1240498
2019-08-14	0.87	0.89	0.79	0.84	3818332
2019-08-15	0.85	0.86	0.79	0.80	2207041
2019-08-16	0.82	0.85	0.79	0.82	1502587
2019-08-19	0.84	0.86	0.80	0.83	1314135
2019-08-20	0.85	0.88	0.82	0.85	1100612
2019-08-21	0.85	0.88	0.84	0.87	1717969
2019-08-22	0.87	0.87	0.81	0.82	1107569
2019-08-23	0.82	0.84	0.79	0.80	1259032
2019-08-26	0.80	0.97	0.80	0.95	4499159
2019-08-27	0.94	0.94	0.85	0.86	1578525
2019-08-28	0.87	0.89	0.85	0.86	609956
2019-08-29	0.86	0.95	0.86	0.91	1732678
2019-08-30	0.92	0.95	0.88	0.91	1098691
2019-09-03	0.88	0.90	0.82	0.83	1735212
2019-09-04	0.84	0.93	0.84	0.90	1518384
2019-09-05	0.88	0.92	0.86	0.91	1078290
2019-09-06	0.89	1.01	0.89	1.01	2751048
2019-09-09	1.01	1.04	1.00	1.03	1683864
2019-09-10	1.05	1.29	1.02	1.28	6106752
2019-09-11	1.29	1.70	1.28	1.69	11206419
2019-09-12	1.63	1.70	1.34	1.38	6494359
2019-09-13	1.38	1.41	1.17	1.20	3561585
2019-09-16	1.20	1.22	1.03	1.05	3817255
2019-09-17	1.07	1.10	1.02	1.06	2653875
2019-09-18	1.05	1.19	1.00	1.17	4386990
2019-09-19	1.17	1.25	1.15	1.18	3699674
2019-09-20	1.18	1.20	1.12	1.20	2808701
2019-09-23	1.22	1.33	1.19	1.32	2191530
2019-09-24	1.25	1.46	1.25	1.38	3358539
2019-09-25	1.39	1.45	1.33	1.35	1918788
2019-09-26	1.36	1.59	1.33	1.46	5798699
2019-09-27	1.49	1.51	1.35	1.39	2301533
2019-09-30	1.39	1.41	1.27	1.29	2159747
2019-10-01	1.28	1.30	1.13	1.15	2752458
2019-10-02	1.14	1.25	1.09	1.18	2344753
2019-10-03	1.19	1.23	1.12	1.20	1677645
2019-10-04	1.20	1.24	1.16	1.23	1269106
2019-10-07	1.23	1.29	1.17	1.26	1440141
2019-10-08	1.25	1.28	1.18	1.26	1709808
2019-10-09	1.26	1.27	1.15	1.20	2082834
2019-10-10	1.18	1.22	1.14	1.17	1735642
2019-10-11	1.18	1.32	1.17	1.31	2393979
2019-10-14	1.31	1.43	1.28	1.42	2953244
2019-10-15	1.46	1.54	1.38	1.46	2977438
2019-10-16	1.45	1.53	1.39	1.44	2230529
2019-10-17	1.44	1.52	1.41	1.49	1698582
2019-10-18	1.48	1.52	1.39	1.50	1790980
2019-10-21	1.49	1.62	1.49	1.58	2302794
2019-10-22	1.58	1.60	1.51	1.53	2387243
2019-10-23	1.54	1.60	1.51	1.54	2485982
2019-10-24	1.55	1.59	1.49	1.55	1842790
2019-10-25	1.55	1.59	1.51	1.55	1320477
2019-10-28	1.56	1.68	1.55	1.55	2420348
2019-10-29	1.57	1.63	1.54	1.54	2066585
2019-10-30	1.53	1.56	1.38	1.52	3432226
2019-10-31	1.50	1.51	1.41	1.44	1710609
2019-11-01	1.47	1.60	1.33	1.60	4355344
2019-11-04	1.60	1.74	1.59	1.61	5369817
2019-11-05	1.62	1.70	1.55	1.68	2024567
2019-11-06	1.69	1.78	1.58	1.62	2392333
2019-11-07	1.63	1.69	1.58	1.64	2633434
2019-11-08	1.65	1.67	1.52	1.55	2806760
2019-11-11	1.54	1.58	1.45	1.48	2335263
2019-11-12	1.49	1.52	1.45	1.49	2657207
2019-11-13	1.48	1.50	1.39	1.46	2780121
2019-11-14	1.45	1.54	1.41	1.44	1918362
2019-11-15	1.45	1.55	1.44	1.46	2201716
2019-11-18	1.46	1.51	1.45	1.48	1111548
2019-11-19	1.49	1.50	1.40	1.41	1067344
2019-11-20	1.40	1.42	1.32	1.32	1786960
2019-11-21	1.32	1.35	1.20	1.22	2104501
2019-11-22	1.24	1.32	1.24	1.26	1009585
2019-11-25	1.28	1.35	1.26	1.31	1781503
2019-11-26	1.33	1.42	1.32	1.33	1162443
2019-11-27	1.33	1.42	1.33	1.39	1045030
2019-11-29	1.41	1.44	1.38	1.44	667624
2019-12-02	1.45	1.45	1.34	1.35	1427589
2019-12-03	0.93	1.10	0.91	1.02	15430269
2019-12-04	1.05	1.12	1.00	1.01	6339537
2019-12-05	1.03	1.18	1.02	1.10	5688653
2019-12-06	1.09	1.15	1.09	1.14	3369518
2019-12-09	1.12	1.17	1.09	1.11	2254926
2019-12-10	1.10	1.12	1.05	1.05	1321034
2019-12-11	1.06	1.08	1.02	1.02	2315192
2019-12-12	1.01	1.05	0.99	0.99	3071204
2019-12-13	1.01	1.06	1.00	1.05	1812612
2019-12-16	1.04	1.06	1.00	1.04	3138617
2019-12-17	1.02	1.10	1.02	1.05	2241093
2019-12-18	1.04	1.07	1.04	1.06	1359359
2019-12-19	1.05	1.11	1.03	1.07	1915531
2019-12-20	1.08	1.13	1.07	1.10	4025775
2019-12-23	1.07	1.11	1.04	1.05	1842908
2019-12-24	1.05	1.09	1.03	1.06	813898
2019-12-26	1.04	1.12	1.04	1.09	1249495
2019-12-27	1.08	1.11	1.03	1.04	1391079
2019-12-30	1.00	1.08	0.99	1.02	3049286
2019-12-31	1.02	1.06	1.02	1.05	1827576
2020-01-02	1.07	1.08	1.00	1.01	2095741
2020-01-03	1.00	1.03	0.99	1.01	1483336
2020-01-06	1.00	1.05	1.00	1.04	1120264
2020-01-07	1.03	1.04	1.02	1.03	968672
2020-01-08	1.02	1.06	1.01	1.04	1644598
2020-01-09	1.05	1.06	1.02	1.02	1443706
2020-01-10	1.02	1.03	1.01	1.02	1047532
2020-01-13	1.01	1.04	1.01	1.02	991419
2020-01-14	1.02	1.04	1.01	1.02	1232036
2020-01-15	1.02	1.06	1.02	1.03	1226487
2020-01-16	1.04	1.06	1.03	1.03	661464
2020-01-17	1.04	1.05	1.02	1.04	724092
2020-01-21	1.05	1.05	1.02	1.04	976182
2020-01-22	1.04	1.06	1.03	1.04	937216
2020-01-23	1.03	1.06	1.00	1.01	2177217
2020-01-24	1.00	1.01	0.92	0.94	2969151
2020-01-27	0.95	0.96	0.88	0.88	1652811
2020-01-28	0.89	0.93	0.86	0.87	905952
2020-01-29	0.88	0.90	0.86	0.88	900226
2020-01-30	0.88	0.90	0.85	0.87	1027982
2020-01-31	0.88	0.90	0.84	0.84	1053942
2020-02-03	0.87	0.88	0.81	0.82	1170086
2020-02-04	0.83	0.88	0.80	0.88	1169004
2020-02-05	0.87	0.90	0.85	0.87	1320290
2020-02-06	0.88	0.90	0.85	0.85	1023127
2020-02-07	0.87	0.88	0.72	0.80	4941218
2020-02-10	0.81	0.81	0.74	0.77	1762643
2020-02-11	0.79	0.80	0.73	0.73	1222906
2020-02-12	0.76	0.77	0.71	0.72	1684744
2020-02-13	0.72	0.74	0.70	0.71	1085193
2020-02-14	0.71	0.72	0.68	0.69	1781527
2020-02-18	0.71	0.71	0.66	0.67	1415456
2020-02-19	0.67	0.68	0.52	0.57	3979628
2020-02-20	0.57	0.61	0.54	0.55	2498391
2020-02-21	0.55	0.55	0.52	0.53	2324457
2020-02-24	0.52	0.57	0.50	0.53	3614556
2020-02-25	0.54	0.57	0.48	0.51	3699585
2020-02-26	0.50	0.52	0.46	0.52	3146174
2020-02-27	0.53	0.69	0.50	0.56	3225029
2020-02-28	0.54	0.57	0.52	0.53	2083894
2020-03-02	0.55	0.61	0.52	0.56	1653621
2020-03-03	0.56	0.62	0.55	0.58	2028335
2020-03-04	0.58	0.61	0.55	0.56	1119149
2020-03-05	0.55	0.57	0.53	0.54	918677
2020-03-06	0.53	0.53	0.47	0.47	1455930
2020-03-09	0.46	0.51	0.40	0.41	2064905
2020-03-10	0.43	0.47	0.41	0.43	1468850
2020-03-11	0.43	0.43	0.39	0.40	1494617
2020-03-12	0.40	0.44	0.35	0.35	3651617
2020-03-13	0.38	0.50	0.35	0.49	3463120
2020-03-16	0.45	0.45	0.37	0.44	2526372
2020-03-17	0.45	0.46	0.39	0.45	3203465
2020-03-18	0.42	0.42	0.25	0.28	3050700
2020-03-19	0.30	0.37	0.30	0.36	3945909
2020-03-20	0.39	0.42	0.35	0.39	11029196
2020-03-23	0.39	0.40	0.30	0.36	2805289
2020-03-24	0.40	0.43	0.30	0.34	2632495
2020-03-25	0.34	0.35	0.29	0.29	3909303
2020-03-26	0.32	0.33	0.29	0.29	4104030
2020-03-27	0.30	0.31	0.24	0.24	4188847
2020-03-30	0.26	0.27	0.21	0.21	4507294
2020-03-31	0.25	0.25	0.20	0.20	4674137
2020-04-01	0.22	0.22	0.18	0.18	4967195
2020-04-02	0.21	0.28	0.19	0.22	6254251
2020-04-03	0.22	0.23	0.19	0.19	2392524
2020-04-06	0.20	0.23	0.19	0.22	2827334
2020-04-07	0.24	0.25	0.22	0.25	4323403
2020-04-08	0.24	0.25	0.21	0.24	2761654
2020-04-09	0.26	0.27	0.23	0.24	3585209
2020-04-13	0.25	0.28	0.22	0.26	2617855
2020-04-14	0.27	0.31	0.23	0.25	3009555
2020-04-15	0.26	0.27	0.21	0.22	2875860
2020-04-16	0.23	0.24	0.21	0.21	3684158
2020-04-17	0.22	0.24	0.21	0.22	3296826
2020-04-20	0.22	0.23	0.20	0.21	3466758
2020-04-21	0.21	0.22	0.20	0.21	2766979
2020-04-22	0.22	0.22	0.20	0.21	3529620
2020-04-23	0.22	0.26	0.21	0.25	4183084
2020-04-24	0.27	0.28	0.22	0.27	4146025
2020-04-27	0.28	0.37	0.27	0.36	6457799
2020-04-28	0.38	0.38	0.31	0.33	5779543
2020-04-29	0.33	0.34	0.30	0.32	5245932
2020-04-30	0.31	0.32	0.29	0.29	4844894
2020-05-01	0.29	0.29	0.25	0.25	4759765
2020-05-04	0.24	0.26	0.21	0.24	5133118
2020-05-05	0.24	0.28	0.24	0.25	3863599
2020-05-06	0.25	0.26	0.22	0.22	5929924
2020-05-07	0.23	0.24	0.21	0.22	6689122
2020-05-08	0.22	0.23	0.21	0.23	5949610
2020-05-11	0.22	0.27	0.20	0.23	19987018
2020-05-12	0.26	0.26	0.23	0.23	16671378
2020-05-13	0.23	0.25	0.21	0.22	8951615
2020-05-14	0.21	0.22	0.19	0.21	6060601
2020-05-15	0.21	0.21	0.19	0.20	7539879
2020-05-18	0.22	0.23	0.20	0.22	9856061
2020-05-19	0.22	0.23	0.21	0.21	4560024
2020-05-20	0.22	0.22	0.21	0.22	6881667
2020-05-21	0.21	0.23	0.21	0.23	4737308
2020-05-22	0.22	0.23	0.21	0.22	5331630
2020-05-26	0.23	0.25	0.22	0.24	11024463
2020-05-27	0.23	0.25	0.22	0.25	8617192
2020-05-28	0.26	0.40	0.25	0.33	46245566
2020-05-29	0.30	0.32	0.26	0.30	11548501
2020-06-01	0.27	0.30	0.27	0.27	5550690
2020-06-02	0.26	0.27	0.24	0.26	10063680
2020-06-03	0.24	0.26	0.24	0.26	9403891
2020-06-04	0.25	0.29	0.25	0.26	13464475
2020-06-05	0.27	0.35	0.27	0.34	25941809
2020-06-08	0.34	0.45	0.30	0.40	23616248
2020-06-09	0.40	0.45	0.35	0.41	12726672
2020-06-10	0.39	0.42	0.36	0.36	9788570
2020-06-11	0.32	0.35	0.30	0.31	6959881
2020-06-12	0.34	0.34	0.32	0.33	4460059
2020-06-15	0.31	0.32	0.28	0.29	12002948
2020-06-16	0.31	0.37	0.30	0.31	23030696
2020-06-17	0.31	0.33	0.30	0.30	12291482
2020-06-18	0.30	0.34	0.29	0.32	23331554
2020-06-19	0.33	0.33	0.29	0.30	43604433
2020-06-22	0.30	0.40	0.27	0.39	61030558
2020-06-23	0.49	0.49	0.33	0.33	82756433
2020-06-24	0.33	0.33	0.28	0.30	17013924
2020-06-25	0.29	0.32	0.28	0.30	18956863
2020-06-26	0.28	0.29	0.27	0.29	29702779
2020-06-29	0.28	0.29	0.27	0.27	7068195
2020-06-30	0.27	0.29	0.27	0.27	12810233
2020-07-01	0.27	0.28	0.26	0.27	14249722
2020-07-02	0.27	0.29	0.25	0.25	15335102
2020-07-06	0.27	0.27	0.25	0.26	10374956
2020-07-07	0.25	0.27	0.25	0.26	14560938
2020-07-08	0.27	0.27	0.25	0.26	10537256
2020-07-09	0.26	0.26	0.25	0.25	12918336
2020-07-10	0.25	0.26	0.25	0.26	7874854
2020-07-13	0.25	0.28	0.25	0.27	12129431
2020-07-14	0.26	0.26	0.25	0.25	7025205
2020-07-15	0.25	0.27	0.25	0.26	6470834
2020-07-16	0.27	0.35	0.26	0.28	59817565
2020-07-17	0.26	0.26	0.24	0.25	24734548
2020-07-20	0.20	0.20	0.18	0.19	24225798
2020-07-21	0.20	0.20	0.19	0.19	12447354
2020-07-22	0.20	0.20	0.18	0.18	8433863
2020-07-23	0.19	0.19	0.18	0.19	7702260
2020-07-24	0.18	0.22	0.18	0.20	27985861
2020-07-27	0.20	0.20	0.19	0.19	10507191
2020-07-28	0.19	0.20	0.19	0.19	14271552
2020-07-29	0.21	0.21	0.19	0.21	13122679
2020-07-30	0.20	0.20	0.19	0.20	9741637
2020-07-31	0.19	0.20	0.18	0.18	7485116
2020-08-03	0.18	0.19	0.14	0.17	11517044
2020-08-04	0.18	0.19	0.17	0.19	7586545
2020-08-05	0.18	0.19	0.18	0.19	24624303
2020-08-06	0.33	0.33	0.24	0.25	90009160
2020-08-07	0.23	0.25	0.21	0.22	23637525
2020-08-10	0.21	0.27	0.21	0.24	25847435
2020-08-11	0.23	0.25	0.22	0.22	12459357
2020-08-12	0.23	0.23	0.20	0.22	10546506
2020-08-13	0.21	0.22	0.20	0.21	6388686
2020-08-14	0.21	0.23	0.21	0.21	7399919
2020-08-17	0.21	0.22	0.20	0.20	5040012
2020-08-18	0.20	0.20	0.19	0.19	7328518
2020-08-19	0.20	0.33	0.19	0.24	129793451
2020-08-20	0.22	0.22	0.20	0.20	23019958
2020-08-21	0.20	0.22	0.19	0.19	12686691
2020-08-24	0.19	0.21	0.18	0.20	12602800
2020-08-25	0.20	0.20	0.19	0.19	5796062
2020-08-26	0.19	0.19	0.18	0.19	5759130
2020-08-27	0.18	0.19	0.18	0.18	6075522
2020-08-28	0.19	0.19	0.18	0.19	4147696
2020-08-31	0.19	0.19	0.18	0.19	5571649
2020-09-01	0.18	0.18	0.17	0.18	5614618
2020-09-02	0.18	0.19	0.18	0.18	5238446
2020-09-03	0.18	0.21	0.18	0.18	9925583
2020-09-04	0.18	0.18	0.18	0.18	4547288
2020-09-08	0.18	0.19	0.18	0.19	3715370
2020-09-09	0.19	0.19	0.17	0.18	12509600
2020-09-10	0.22	0.22	0.18	0.19	29747771
2020-09-11	0.19	0.19	0.18	0.19	4880341
2020-09-14	0.18	0.18	0.17	0.17	9514519
2020-09-15	0.17	0.18	0.17	0.17	6293390
2020-09-16	0.17	0.19	0.17	0.18	6812485
2020-09-17	0.19	0.19	0.18	0.19	6459589
2020-09-18	0.19	0.20	0.18	0.20	14168996
2020-09-21	0.19	0.19	0.18	0.18	7010005
2020-09-22	0.18	0.18	0.18	0.18	3180611
2020-09-23	0.18	0.18	0.17	0.17	5457908
2020-09-24	0.17	0.17	0.16	0.16	6424352
2020-09-25	0.16	0.17	0.16	0.17	2903800
2020-09-28	0.15	0.17	0.15	0.16	5302279
2020-09-29	0.16	0.17	0.16	0.17	4300007
2020-09-30	0.17	0.17	0.16	0.16	5162852
2020-10-01	0.16	0.18	0.16	0.17	4184662
2020-10-02	0.17	0.17	0.16	0.17	3648655
2020-10-05	0.16	0.17	0.16	0.17	2925425
2020-10-06	0.17	0.17	0.16	0.16	3776181
2020-10-07	0.16	0.17	0.16	0.16	1888517
2020-10-08	0.17	0.17	0.16	0.17	2543405
2020-10-09	0.17	0.17	0.16	0.16	3405175
2020-10-12	0.17	0.17	0.17	0.17	3242019
2020-10-13	0.17	0.17	0.16	0.16	3612132
2020-10-14	0.16	0.16	0.16	0.16	14112932
2020-10-15	0.17	0.17	0.16	0.16	10014654
2020-10-16	0.16	0.17	0.16	0.16	4094112
2020-10-19	0.17	0.17	0.15	0.15	4917192
2020-10-20	0.16	0.17	0.15	0.16	6465296
2020-10-21	0.16	0.16	0.16	0.16	3332267
2020-10-22	0.16	0.17	0.16	0.17	4965046
2020-10-23	0.17	0.17	0.17	0.17	2213507
2020-10-26	0.17	0.17	0.16	0.16	1746249
2020-10-27	0.16	0.17	0.16	0.16	2759813
2020-10-28	0.17	0.17	0.16	0.16	2252840
2020-10-29	0.15	0.16	0.15	0.15	1617135
2020-10-30	0.16	0.16	0.15	0.15	2581725
2020-11-02	0.09	0.15	0.09	0.09	19707457
2021-11-02	26.25	43.50	26.25	30.00	209581
2021-11-03	30.00	30.95	28.65	30.75	131645
2021-11-04	30.00	31.09	28.90	31.00	184205
2021-11-05	30.80	32.50	30.00	32.50	87571
2021-11-08	32.12	32.50	31.60	32.06	36266
2021-11-09	31.88	31.88	30.38	30.55	60048
2021-11-10	30.51	31.25	30.08	30.30	56008
2021-11-11	30.50	31.55	30.38	31.46	99181
2021-11-12	31.24	31.83	30.75	31.40	249658
2021-11-15	30.80	32.10	30.75	32.10	108212
2021-11-16	31.23	32.43	31.23	32.08	153860
2021-11-17	31.62	32.51	31.62	31.75	114126
2021-11-18	31.45	31.80	29.97	30.64	52637
2021-11-19	30.20	30.79	29.46	30.52	50864
2021-11-22	30.71	30.92	30.01	30.86	86108
2021-11-23	30.26	30.89	30.03	30.86	62961
2021-11-24	30.45	31.91	30.00	31.59	86078
2021-11-26	31.01	31.50	29.88	30.47	34870
2021-11-29	29.82	31.50	29.54	31.00	156758
2021-11-30	30.48	31.31	30.26	30.97	337071
2021-12-01	30.11	31.20	30.11	31.12	91485
2021-12-02	30.82	31.15	30.58	31.00	63115
2021-12-03	30.61	30.95	30.00	30.69	55045
2021-12-06	30.50	31.00	30.00	30.44	197537
2021-12-07	30.14	30.73	29.29	29.93	167530
2021-12-08	29.99	30.46	29.31	30.06	151928
2021-12-09	30.00	31.00	29.65	29.69	197505
2021-12-10	29.52	30.25	29.26	29.91	107184
2021-12-13	29.75	29.91	28.30	28.65	96933
2021-12-14	28.65	28.96	27.24	27.37	165235
2021-12-15	27.22	27.98	27.16	27.75	226899
2021-12-16	27.68	28.28	27.22	28.27	256544
2021-12-17	27.87	28.00	27.33	27.58	463622
2021-12-20	27.25	27.94	26.83	27.22	181248
2021-12-21	26.91	28.80	26.47	28.68	281644
2021-12-22	28.93	28.93	27.95	28.14	34253
2021-12-23	28.34	28.75	27.75	28.69	56056
2021-12-27	28.84	30.23	28.29	30.00	40816
2021-12-28	29.70	30.15	29.51	30.15	23318
2021-12-29	29.30	30.28	29.30	30.07	78745
2021-12-30	29.84	30.46	29.50	30.15	101517
2021-12-31	29.95	31.48	29.95	31.20	267276
2022-01-03	30.88	31.08	30.00	30.02	117409
2022-01-04	30.00	30.53	30.00	30.34	30213
2022-01-05	30.52	30.52	29.71	30.11	43025
2022-01-06	29.80	30.08	29.39	29.87	42954
2022-01-07	29.87	29.99	28.63	28.77	50300
2022-01-10	28.30	29.29	28.05	29.00	69635
2022-01-11	28.86	30.58	28.46	30.05	102015
2022-01-12	30.07	30.45	29.88	30.25	61048
2022-01-13	30.02	30.37	29.90	30.21	65416
2022-01-14	29.86	30.50	29.86	30.33	71648
2022-01-18	29.87	30.40	29.87	30.17	84729
2022-01-19	29.94	30.16	29.87	30.00	120084
2022-01-20	29.87	30.17	29.40	29.55	34505
2022-01-21	29.06	29.45	28.32	28.41	56119
2022-01-24	28.25	28.58	26.27	28.01	131804
2022-01-25	27.59	28.39	27.28	28.31	38610
2022-01-26	28.30	28.78	27.45	27.58	30266
2022-01-27	27.59	28.36	27.40	27.89	44408
2022-01-28	27.41	29.20	27.41	29.07	197200
2022-01-31	28.70	30.16	28.43	30.16	232111
2022-02-01	30.08	30.20	28.62	29.31	83291
2022-02-02	29.43	29.43	28.62	29.34	37792
2022-02-03	28.87	29.73	28.43	28.88	74816
2022-02-04	28.51	28.87	28.00	28.39	33880
2022-02-07	28.26	28.87	28.12	28.40	36920
2022-02-08	28.18	28.92	27.98	28.80	118621
2022-02-09	28.50	29.45	28.50	29.04	85243
2022-02-10	28.61	29.29	28.28	28.46	71559
2022-02-11	28.25	28.25	27.27	27.49	71823
2022-02-14	27.46	27.63	26.99	27.10	82183
2022-02-15	27.08	27.70	26.58	27.69	79354
2022-02-16	27.54	28.04	27.12	27.92	82073
2022-02-17	27.60	28.24	27.14	27.90	97616
2022-02-18	27.72	28.09	27.28	27.44	32220
2022-02-22	27.40	27.68	27.01	27.40	286920
2022-02-23	27.34	28.03	27.19	27.29	53381
2022-02-24	27.02	27.52	26.50	27.42	72297
2022-02-25	27.50	28.73	27.40	28.47	111874
2022-02-28	28.05	28.76	28.05	28.51	124100
2022-03-01	28.40	28.40	26.53	26.78	52789
2022-03-02	26.72	27.43	26.52	27.32	40949
2022-03-03	27.55	28.55	27.45	28.50	74888
2022-03-04	28.23	28.74	27.96	28.50	123522
2022-03-07	28.21	28.21	26.50	27.08	116881
2022-03-08	27.00	28.02	25.96	26.42	155648
2022-03-09	26.81	27.98	26.81	27.18	78136
2022-03-10	26.80	28.50	26.80	28.18	160199
2022-03-11	28.31	28.46	27.90	28.07	36395
2022-03-14	27.99	28.49	27.84	27.93	33729
2022-03-15	28.00	28.39	27.73	27.74	34520
2022-03-16	27.85	28.50	27.85	28.34	68009
2022-03-17	28.37	28.51	28.25	28.50	48256
2022-03-18	28.50	28.52	27.85	28.23	174126
2022-03-21	28.24	28.70	28.24	28.51	127382
2022-03-22	28.43	28.56	28.30	28.50	288679
2022-03-23	28.50	28.73	28.20	28.67	150762
2022-03-24	28.74	30.00	28.65	29.93	695409
2022-03-25	29.99	31.74	29.76	31.40	132426
2022-03-28	31.02	33.40	30.88	32.85	216872
2022-03-29	32.70	33.66	32.62	32.79	79853
2022-03-30	32.97	33.00	32.55	32.75	72736
2022-03-31	32.59	33.48	32.59	32.89	124510
2022-04-01	33.55	34.91	32.64	33.19	399206
2022-04-04	33.15	33.15	32.73	32.83	64258
2022-04-05	32.83	33.00	32.26	32.44	50316
2022-04-06	32.30	32.79	31.80	32.20	110740
2022-04-07	32.02	32.07	31.61	31.83	56905
2022-04-08	32.00	32.52	31.44	32.11	81906
2022-04-11	31.74	31.98	31.43	31.85	33921
2022-04-12	31.75	32.92	31.62	32.10	97042
2022-04-13	32.06	32.78	32.06	32.14	64793
2022-04-14	32.07	32.40	31.77	31.97	60944
2022-04-18	31.91	32.53	31.59	32.26	94541
2022-04-19	32.37	32.55	32.15	32.53	145407
2022-04-20	32.60	32.61	32.00	32.38	346845
2022-04-21	32.50	32.50	31.16	31.21	104327
2022-04-22	31.61	31.61	29.02	29.09	125808
2022-04-25	29.02	29.19	28.00	28.92	111942
2022-04-26	28.99	28.99	28.22	28.30	78403
2022-04-27	28.33	28.84	27.53	28.10	208247
2022-04-28	28.16	29.86	27.86	29.38	226011
2022-04-29	29.25	29.81	29.04	29.31	231583
2022-05-02	29.07	29.09	27.89	28.32	203460
2022-05-03	28.30	29.21	27.54	28.81	191275
2022-05-04	29.08	29.54	28.53	29.25	105753
2022-05-05	29.00	29.27	28.38	28.69	130242
2022-05-06	28.37	28.47	27.75	27.97	220849
2022-05-09	27.48	27.56	24.15	24.42	174315
2022-05-10	24.75	25.16	21.74	21.90	299861
2022-05-11	21.95	22.38	21.69	21.94	182910
2022-05-12	21.74	23.13	21.66	22.93	267822
2022-05-13	23.39	25.93	22.97	25.49	453025
2022-05-16	25.55	25.64	24.75	24.87	268327
2022-05-17	25.00	27.67	24.77	27.28	323604
2022-05-18	27.10	27.23	25.19	25.79	153022
2022-05-19	25.79	26.53	25.68	25.99	158063
2022-05-20	26.35	26.45	25.55	26.00	118469
2022-05-23	26.38	27.43	26.16	26.60	238578
2022-05-24	26.55	27.61	26.18	27.49	161141
2022-05-25	27.49	27.64	26.75	26.85	136435
2022-05-26	26.68	27.92	26.55	27.82	156595
2022-05-27	27.94	28.44	27.49	28.44	220593
2022-05-31	28.52	28.95	27.49	28.26	1233182
2022-06-01	28.32	29.39	27.30	28.88	194454
2022-06-02	29.12	29.91	28.76	29.39	163815
2022-06-03	29.02	30.00	28.69	29.59	185930
2022-06-06	30.26	30.99	29.40	30.01	427444
2022-06-07	29.76	29.91	27.83	29.25	223849
2022-06-08	28.78	29.45	28.25	28.76	118611
2022-06-09	28.44	28.80	27.73	28.12	136088
2022-06-10	27.57	27.96	27.10	27.49	98963
2022-06-13	26.23	26.23	24.12	24.15	226323
2022-06-14	24.33	24.34	23.30	24.05	159076
2022-06-15	23.90	25.96	23.90	25.51	171475
2022-06-16	25.03	25.89	24.47	25.04	236688
2022-06-17	25.10	27.02	24.58	26.50	418986
2022-06-21	26.72	27.57	25.81	25.96	247256
2022-06-22	25.57	26.90	25.50	25.87	218796
2022-06-23	25.91	26.48	25.41	25.97	350019
2022-06-24	25.97	27.54	25.19	25.24	3600223
2022-06-27	25.44	25.50	23.52	23.97	265359
2022-06-28	24.00	24.27	23.21	23.39	189704
2022-06-29	23.11	23.50	22.07	22.47	199764
2022-06-30	22.13	23.50	22.00	23.49	303566
2022-07-01	23.41	25.28	23.41	25.25	263324
2022-07-05	24.72	26.58	24.33	26.57	227205
2022-07-06	26.58	26.79	25.46	25.60	102802
2022-07-07	25.82	26.68	25.82	26.18	144775
2022-07-08	26.02	26.40	25.63	25.71	49660
2022-07-11	25.41	25.47	24.91	25.25	60241
2022-07-12	25.22	25.84	24.91	25.41	160334
2022-07-13	25.10	25.95	25.10	25.55	40930
2022-07-14	25.13	26.23	25.10	26.13	52559
2022-07-15	26.62	27.82	25.96	27.37	120840
2022-07-18	27.63	27.82	26.95	27.01	82051
2022-07-19	27.22	27.94	27.22	27.55	75148
2022-07-20	27.43	28.62	27.43	27.74	121292
2022-07-21	27.53	28.11	27.19	27.91	78196
2022-07-22	27.91	28.19	27.39	27.55	54649
2022-07-25	27.71	28.62	27.71	28.51	72999
2022-07-26	28.39	28.97	28.39	28.92	122676
2022-07-27	28.96	29.53	28.77	29.26	98141
2022-07-28	29.30	30.85	29.16	30.35	130144
2022-07-29	30.05	30.84	29.52	30.79	147375
2022-08-01	30.30	30.81	30.04	30.78	109045
2022-08-02	30.38	30.88	30.30	30.42	106782
2022-08-03	30.39	30.90	30.34	30.70	106248
2022-08-04	30.92	30.94	30.67	30.83	79344
2022-08-05	30.57	31.20	30.51	30.90	104265
2022-08-08	31.23	31.23	30.36	30.49	150914
2022-08-09	30.69	30.76	30.35	30.50	182032
2022-08-10	30.99	32.03	30.59	31.34	196455
2022-08-11	31.75	32.28	31.67	31.85	195506
2022-08-12	32.17	32.28	31.92	31.95	155804
2022-08-15	31.96	32.03	31.80	32.00	92448
2022-08-16	32.05	32.38	31.78	31.80	137991
2022-08-17	31.56	31.99	30.90	31.19	46090
2022-08-18	31.06	31.90	31.06	31.81	62695
2022-08-19	31.37	31.50	30.74	31.02	78280
2022-08-22	30.85	31.30	30.45	30.63	55056
2022-08-23	30.46	30.73	29.57	29.65	64195
2022-08-24	29.65	30.00	29.61	29.87	47754
2022-08-25	30.13	30.53	29.47	30.51	75349
2022-08-26	30.60	30.60	29.42	29.59	41183
2022-08-29	29.41	29.41	28.65	28.95	62576
2022-08-30	29.14	29.75	27.77	28.23	69984
2022-08-31	28.12	29.18	27.97	28.94	104536
2022-09-01	28.43	28.54	27.72	28.45	84846
2022-09-02	28.65	29.42	28.43	28.50	82816
2022-09-06	28.72	30.06	28.72	29.50	258449
2022-09-07	29.44	30.63	29.30	30.07	178340
2022-09-08	29.74	30.78	29.74	30.15	167500
2022-09-09	30.26	30.41	29.82	29.88	135370
2022-09-12	29.81	30.41	29.67	29.91	129404
2022-09-13	29.14	29.98	29.06	29.58	146654
2022-09-14	29.42	30.30	29.24	29.89	160799
2022-09-15	29.61	30.02	29.16	29.48	143025
2022-09-16	29.81	29.81	26.53	26.85	1219064
2022-09-19	26.39	27.29	26.30	27.29	97649
2022-09-20	26.77	26.88	25.53	25.87	111735
2022-09-21	25.90	26.27	25.10	25.81	96304
2022-09-22	25.49	25.52	25.00	25.01	111985
2022-09-23	24.60	24.96	24.00	24.90	108474
2022-09-26	24.88	25.46	24.57	25.08	78324
2022-09-27	25.22	25.63	24.56	25.42	78037
2022-09-28	25.58	26.50	25.54	26.29	92405
2022-09-29	25.84	25.86	25.22	25.59	65761
2022-09-30	25.78	26.12	25.39	25.61	88622
2022-10-03	25.50	25.78	24.65	24.85	73839
2022-10-04	25.20	26.01	25.18	25.26	98928
2022-10-05	24.82	24.82	23.51	24.40	52994
2022-10-06	24.29	24.94	24.08	24.75	70019
2022-10-07	24.30	24.87	24.20	24.71	71527
2022-10-10	24.81	25.21	24.65	24.80	39638
2022-10-11	24.92	25.80	24.18	25.69	71809
2022-10-12	25.70	25.86	25.10	25.61	33331
2022-10-13	25.45	26.26	25.23	26.00	89557
2022-10-14	26.13	26.27	25.43	25.50	58045
2022-10-17	25.79	26.49	25.79	26.24	121212
2022-10-18	26.66	27.04	25.87	26.33	71565
2022-10-19	25.93	26.21	25.55	26.14	88933
2022-10-20	26.45	26.49	25.47	25.63	62836
2022-10-21	25.96	25.96	25.07	25.50	61917
2022-10-24	25.76	25.76	24.54	24.98	112926
2022-10-25	24.92	26.29	24.92	25.95	116931
2022-10-26	26.24	27.27	25.87	26.98	101534
2022-10-27	27.00	27.20	26.29	26.67	108491
2022-10-28	26.76	28.77	26.59	28.12	412294
2022-10-31	27.88	29.00	27.88	28.73	111679
2022-11-01	29.10	29.23	28.69	28.89	57979
2022-11-02	28.37	29.29	28.31	28.50	75285
2022-11-03	28.03	29.21	27.96	29.15	37010
2022-11-04	29.49	29.49	28.47	29.32	52338
2022-11-07	29.40	29.59	28.86	29.31	51010
2022-11-08	29.34	29.43	28.52	28.95	52869
2022-11-09	29.11	29.11	28.13	28.30	32302
2022-11-10	29.29	29.29	28.47	28.93	107283
2022-11-11	29.12	29.62	29.02	29.12	55685
2022-11-14	29.06	29.68	28.99	29.37	63131
2022-11-15	29.50	29.68	28.74	29.10	92643
2022-11-16	29.20	29.33	28.01	28.04	67387
2022-11-17	28.00	28.97	27.50	28.94	47337
2022-11-18	29.53	29.53	28.26	28.63	53610
2022-11-21	28.75	28.78	28.28	28.63	22922
2022-11-22	28.90	29.22	28.24	28.98	29962
2022-11-23	29.14	29.14	28.72	28.89	11786
2022-11-25	29.22	29.27	28.65	29.05	22683
2022-11-28	28.80	29.49	28.69	29.37	45313
2022-11-29	29.30	29.38	29.00	28.90	44436
2022-11-30	29.79	30.70	29.79	30.50	213129
2022-12-01	30.71	31.03	30.02	30.57	59713
2022-12-02	30.13	30.90	30.13	30.75	74730
2022-12-05	30.75	30.90	30.48	30.65	68381
2022-12-06	30.65	30.70	29.92	30.00	82029
2022-12-07	29.98	30.34	29.74	29.89	87355
2022-12-08	29.78	30.16	29.59	27.51	152417
2022-12-09	27.34	27.44	26.54	26.71	170691
2022-12-12	26.48	26.63	25.97	26.16	90848
2022-12-13	26.32	26.69	25.35	25.43	163339
2022-12-14	25.26	25.63	24.79	25.12	70994
2022-12-15	25.16	25.16	24.60	24.88	55956
2022-12-16	24.53	24.65	23.61	24.58	175345
2022-12-19	24.35	24.64	23.84	24.00	66129
2022-12-20	23.85	24.38	23.70	24.15	99559
2022-12-21	24.17	24.80	24.17	24.63	86637
2022-12-22	24.36	24.62	23.81	23.99	63519
2022-12-23	23.81	24.35	23.74	23.90	40657
2022-12-27	23.99	24.20	23.62	23.65	49724
2022-12-28	23.60	23.60	22.44	22.73	159905
2022-12-29	22.75	23.45	22.71	22.82	307505
2022-12-30	22.75	23.19	21.90	23.08	320996
2023-01-03	23.42	23.98	22.82	23.13	113769
2023-01-04	23.39	24.40	23.24	23.58	146731
2023-01-05	23.32	23.74	22.91	23.02	69423
2023-01-06	23.31	24.04	23.04	23.67	120717
2023-01-09	23.72	24.22	23.37	23.75	95775
2023-01-10	23.52	23.88	23.05	23.19	133587
2023-01-11	23.38	24.04	23.38	23.97	60218
2023-01-12	24.11	25.60	23.97	25.50	71936
2023-01-13	25.21	26.83	25.21	26.50	109840
2023-01-17	26.39	27.15	25.60	26.05	842747
2023-01-18	26.34	26.97	25.61	26.66	124606
2023-01-19	26.67	26.67	25.46	25.68	107561
2023-01-20	25.99	26.53	25.68	26.47	60890
2023-01-23	26.51	26.66	26.10	26.15	58203
2023-01-24	25.72	26.36	25.72	26.17	75241
2023-01-25	26.13	26.36	25.89	26.32	30269
2023-01-26	26.45	26.48	25.77	25.85	75216
2023-01-27	25.65	26.16	25.54	25.63	172550
2023-01-30	25.52	25.71	25.25	25.46	61004
2023-01-31	25.45	26.85	25.45	26.65	205115
2023-02-01	26.71	26.84	26.17	26.21	98011
2023-02-02	26.24	27.11	26.21	26.77	581243
2023-02-03	26.65	27.00	26.06	26.83	131162
2023-02-06	26.52	26.86	26.29	26.61	91368
2023-02-07	26.55	27.00	26.07	26.10	104977
2023-02-08	25.92	26.23	25.70	26.14	58765
2023-02-09	26.44	26.70	25.57	25.75	147839
2023-02-10	25.73	26.66	25.62	26.30	46670
2023-02-13	26.35	26.57	25.90	26.14	64943
2023-02-14	26.06	26.53	25.73	26.05	57760
2023-02-15	25.76	26.25	25.64	26.18	49760
2023-02-16	25.80	26.38	25.73	26.22	45385
2023-02-17	27.16	27.17	26.45	26.59	174027
2023-02-21	26.33	26.58	25.68	25.94	70233
2023-02-22	25.92	26.13	25.63	25.89	88763
2023-02-23	25.98	26.01	25.48	25.92	39010
2023-02-24	25.62	25.65	25.17	25.36	72214
2023-02-27	25.52	26.12	25.38	25.52	77946
2023-02-28	25.57	25.85	25.12	25.55	68446
2023-03-01	25.42	26.07	25.24	26.05	113215
2023-03-02	25.88	26.71	25.88	26.32	221026
2023-03-03	26.55	27.04	26.11	26.80	167791
2023-03-06	26.86	27.22	26.38	26.95	245379
2023-03-07	26.90	27.12	26.75	26.95	343012
2023-03-08	27.00	27.27	26.85	27.20	460462
2023-03-09	27.26	27.38	26.26	26.36	91110
2023-03-10	26.18	26.39	25.13	25.55	122116
2023-03-13	25.14	25.85	24.85	24.69	102042
2023-03-14	25.31	25.70	24.40	24.58	92372
2023-03-15	24.08	24.55	23.87	24.54	204952
2023-03-16	24.15	24.76	23.90	24.66	154611
2023-03-17	24.35	25.12	23.96	24.62	464185
2023-03-20	24.75	25.15	24.40	25.03	200890
2023-03-21	25.36	25.62	24.97	25.23	151141
2023-03-22	25.20	25.25	24.33	24.44	97081
2023-03-23	24.47	24.92	24.03	24.16	139104
2023-03-24	24.00	24.28	23.90	24.27	219584
2023-03-27	24.54	24.98	24.20	24.69	69765
2023-03-28	24.52	24.99	24.52	24.91	42157
2023-03-29	24.91	25.21	24.83	25.02	74399
2023-03-30	25.22	25.49	25.01	25.34	74894
2023-03-31	25.42	25.74	25.19	25.64	128769
2023-04-03	25.66	25.78	25.04	25.59	89875
2023-04-04	25.77	26.08	25.41	26.04	236587
2023-04-05	25.90	26.12	25.81	25.92	61464
2023-04-06	25.99	26.11	25.49	25.69	76416
2023-04-10	25.44	26.16	25.42	25.98	94584
2023-04-11	26.10	26.23	25.61	25.79	54409
2023-04-12	26.09	26.09	25.58	25.63	85049
2023-04-13	25.58	25.66	25.36	25.49	62421
2023-04-14	25.55	25.82	25.14	25.27	66012
2023-04-17	25.28	25.43	25.09	25.27	85974
2023-04-18	25.17	25.33	25.05	25.18	47980
2023-04-19	25.10	25.34	24.89	25.12	134626
2023-04-20	25.00	25.37	24.63	25.28	152478
2023-04-21	25.33	25.57	24.75	25.01	262094
2023-04-24	25.06	25.06	23.97	23.98	96263
2023-04-25	23.78	24.13	23.01	23.13	92740
2023-04-26	23.09	23.45	22.59	22.61	83327
2023-04-27	22.65	22.81	22.20	22.78	93850
2023-04-28	22.65	23.34	22.65	23.13	59589
2023-05-01	23.14	23.49	22.94	23.09	56774
2023-05-02	22.97	23.11	22.30	22.68	58547
2023-05-03	22.69	23.17	22.69	22.85	68255
2023-05-04	22.61	22.76	22.24	22.40	52499
2023-05-05	22.71	23.16	22.65	23.07	63693
2023-05-08	23.11	23.31	22.31	22.46	46548
2023-05-09	22.31	23.00	22.23	22.85	50849
2023-05-10	23.16	23.21	22.68	22.75	64987
2023-05-11	22.49	22.90	22.35	22.59	61539
2023-05-12	22.62	22.62	21.81	21.92	123020
2023-05-15	21.97	22.12	21.63	21.68	44556
2023-05-16	21.60	21.68	21.20	21.66	72865
2023-05-17	21.59	22.21	21.59	22.05	153374
2023-05-18	22.07	22.77	22.01	22.71	90780
2023-05-19	22.95	22.95	22.42	22.49	100124
2023-05-22	22.41	22.92	22.41	22.76	68514
2023-05-23	22.80	23.48	22.77	23.30	88218
2023-05-24	23.26	23.44	22.62	23.17	95286
2023-05-25	22.89	23.38	22.41	22.72	55868
2023-05-26	22.67	22.91	22.58	22.88	39132
2023-05-30	22.93	23.49	22.84	23.27	63720
2023-05-31	23.24	23.40	22.75	23.06	185935
2023-06-01	22.98	23.23	22.87	23.11	45600
2023-06-02	23.45	24.06	23.36	23.69	96942
2023-06-05	23.48	23.86	23.42	23.69	38397
2023-06-06	23.58	24.44	23.33	24.10	73861
2023-06-07	24.32	24.51	23.93	24.00	208719
2023-06-08	24.01	24.03	23.69	23.73	56409
2023-06-09	23.59	23.72	23.16	23.30	55298
2023-06-12	23.26	23.53	23.03	22.69	61611
2023-06-13	22.47	23.06	22.47	22.95	54494
2023-06-14	22.93	23.49	22.76	23.13	62115
2023-06-15	23.03	23.53	22.93	23.50	46576
2023-06-16	23.79	23.83	23.33	23.78	222507
2023-06-20	23.75	23.75	22.82	22.93	59607
2023-06-21	22.80	22.91	22.50	22.57	53516
2023-06-22	22.55	22.55	22.11	22.33	95394
2023-06-23	21.98	22.32	21.50	21.52	662786
2023-06-26	21.47	22.19	21.47	21.96	86190
2023-06-27	22.03	22.33	21.92	22.12	74250
2023-06-28	22.13	22.13	21.66	21.94	48114
2023-06-29	21.93	22.47	21.93	22.46	99037
2023-06-30	22.64	22.64	21.94	22.04	121189
2023-07-03	21.83	22.66	21.83	22.66	41536
2023-07-05	22.44	22.68	22.24	22.27	53122
2023-07-06	21.98	22.02	21.31	21.88	79786
2023-07-07	21.88	22.51	21.83	22.22	105641
2023-07-10	22.14	22.54	22.12	22.17	56494
2023-07-11	22.22	22.51	22.09	22.42	36030
2023-07-12	22.75	22.75	22.33	22.41	73384
2023-07-13	22.47	22.54	22.36	22.48	23042
2023-07-14	22.33	22.52	22.14	22.42	30628
2023-07-17	22.42	22.71	22.42	22.53	40296
2023-07-18	22.59	22.73	22.48	22.65	33137
2023-07-19	22.77	22.80	22.52	22.56	32895
2023-07-20	22.53	22.79	22.24	22.33	52196
2023-07-21	22.47	22.58	22.36	22.41	50022
2023-07-24	22.47	22.60	22.33	22.40	53286
2023-07-25	22.32	22.61	22.08	22.11	38977
2023-07-26	22.03	22.32	21.85	22.23	47264
2023-07-27	22.34	22.37	21.82	21.88	38380
2023-07-28	22.04	22.07	21.73	21.73	34744
2023-07-31	21.76	21.99	21.58	21.77	55557
2023-08-01	21.84	22.15	21.63	22.08	49120
2023-08-02	21.92	22.21	21.75	22.18	28425
2023-08-03	22.18	22.27	21.80	22.21	43063
2023-08-04	22.18	22.50	22.10	22.24	52967
2023-08-07	22.33	22.43	22.22	22.37	37411
2023-08-08	22.09	22.09	21.62	21.78	40494
2023-08-09	21.71	21.85	21.67	21.75	46194
2023-08-10	22.87	23.00	22.10	22.44	105591
2023-08-11	22.40	22.40	22.00	22.06	52550
2023-08-14	21.97	22.02	21.82	21.96	41655
2023-08-15	21.83	21.83	21.57	21.68	39425
2023-08-16	21.63	21.81	21.35	21.39	40520
2023-08-17	21.48	21.69	21.31	21.38	39050
2023-08-18	21.15	21.78	21.15	21.74	31728
2023-08-21	21.62	21.79	21.37	21.39	24844
2023-08-22	21.55	21.63	21.21	21.34	29279
2023-08-23	21.63	21.73	21.53	21.62	30482
2023-08-24	21.59	21.76	21.59	21.63	39510
2023-08-25	21.76	21.76	21.45	21.50	41100
2023-08-28	21.48	21.76	21.21	21.37	39721
2023-08-29	21.38	21.62	21.21	21.55	73984
2023-08-30	21.60	21.65	21.50	21.59	75104
2023-08-31	21.65	21.67	21.30	21.39	53338
2023-09-01	21.41	21.63	21.30	21.55	64651
2023-09-05	21.47	21.60	21.29	21.39	56321
2023-09-06	21.30	21.34	21.16	21.19	42002
2023-09-07	21.25	21.25	20.85	20.92	90748
2023-09-08	20.85	21.61	20.85	21.53	57410
2023-09-11	21.53	21.87	21.19	21.70	93794
2023-09-12	21.66	21.95	21.49	21.67	33683
2023-09-13	21.60	21.65	20.94	20.81	55449
2023-09-14	20.90	21.66	20.90	21.59	83919
2023-09-15	21.58	21.91	21.17	21.25	683433
2023-09-18	21.00	21.26	20.69	20.78	124358
2023-09-19	20.64	21.71	20.64	21.54	82068
2023-09-20	21.60	21.74	21.21	21.26	42984
2023-09-21	21.18	21.30	20.91	21.05	44700
2023-09-22	21.01	21.22	20.95	21.06	99360
2023-09-25	20.92	21.20	20.87	21.15	40778
2023-09-26	21.14	21.25	20.81	20.81	45748
2023-09-27	20.84	20.99	20.66	20.82	40587
2023-09-28	20.79	21.19	20.66	21.04	34822
2023-09-29	21.14	21.23	20.66	20.98	72968
2023-10-02	20.81	21.20	20.78	21.06	91723
2023-10-03	21.02	21.42	20.90	21.39	64346
2023-10-04	21.30	21.48	21.16	21.30	43491
2023-10-05	21.31	21.56	21.11	21.36	75827
2023-10-06	21.33	21.50	21.00	21.19	50617
2023-10-09	21.10	21.41	20.99	21.30	40152
2023-10-10	21.28	21.45	21.03	21.03	53348
2023-10-11	20.99	21.25	20.54	20.63	75136
2023-10-12	20.55	21.20	20.45	21.06	74976
2023-10-13	21.06	21.13	20.67	20.81	35666
2023-10-16	21.07	21.19	20.78	21.01	54817
2023-10-17	20.71	21.20	20.71	21.10	88587
2023-10-18	20.96	21.23	20.88	21.03	52952
2023-10-19	20.88	20.88	20.46	20.63	53325
2023-10-20	20.70	20.74	20.49	20.51	63233
2023-10-23	20.43	20.51	20.16	20.23	58759
2023-10-24	20.33	20.57	20.33	20.52	34119
2023-10-25	20.37	20.45	20.16	20.28	39965
2023-10-26	20.46	20.49	19.99	20.28	64561
2023-10-27	20.20	20.20	19.90	20.10	48639
2023-10-30	20.28	20.39	20.08	20.35	65265
2023-10-31	20.48	20.73	20.37	20.73	70460
2023-11-01	20.84	20.97	20.69	20.88	55822
2023-11-02	21.06	21.21	21.01	21.17	66572
2023-11-03	21.54	21.90	21.35	21.68	75714
2023-11-06	21.65	21.72	21.27	21.42	46400
2023-11-07	21.45	21.47	21.10	21.40	50767
2023-11-08	21.47	21.48	21.27	21.47	37022
2023-11-09	21.66	21.85	21.23	21.39	44931
2023-11-10	21.61	21.97	20.96	21.79	52885
2023-11-13	21.60	22.26	21.53	22.13	53532
2023-11-14	22.50	22.97	22.50	22.92	95455
2023-11-15	22.92	23.00	22.62	22.65	50855
2023-11-16	22.69	22.78	22.46	22.60	62049
2023-11-17	22.75	22.81	22.61	22.71	58690
2023-11-20	22.83	22.92	22.73	22.83	40783
2023-11-21	22.75	23.09	22.58	22.91	51051
2023-11-22	23.08	23.22	22.89	23.12	57103
2023-11-24	23.12	23.26	22.94	23.21	75476
2023-11-27	23.26	23.32	23.09	23.20	40716
2023-11-28	23.13	23.35	23.03	23.13	33879
2023-11-29	23.30	23.51	23.09	23.31	38535
2023-11-30	23.48	23.62	23.34	23.50	91116
2023-12-01	23.55	23.75	23.42	23.59	138847
2023-12-04	23.61	24.01	23.54	23.84	100661
2023-12-05	23.85	23.99	23.81	23.88	98870
2023-12-06	23.99	23.99	23.55	23.58	93688
2023-12-07	23.54	23.71	23.25	23.41	74448
2023-12-08	23.35	23.70	23.14	23.06	71138
2023-12-11	23.08	23.47	23.08	23.30	56974
2023-12-12	23.38	23.50	22.82	23.37	49389
2023-12-13	23.45	24.16	23.37	23.91	228378
2023-12-14	24.27	24.49	23.81	24.05	142167
2023-12-15	24.22	24.23	23.72	23.82	350568
2023-12-18	23.75	23.99	23.73	23.74	118416
2023-12-19	23.73	24.15	23.73	23.90	91362
2023-12-20	23.80	24.48	23.72	24.02	139350
2023-12-21	24.17	24.34	24.13	24.34	67386
2023-12-22	24.43	24.58	24.21	24.37	100441
2023-12-26	24.41	24.83	24.41	24.73	61958
2023-12-27	24.77	24.84	24.59	24.66	60105
2023-12-28	24.56	24.88	24.56	24.75	56803
2023-12-29	24.80	24.88	24.34	24.42	72000
2024-01-02	24.34	24.94	24.34	24.91	82279
2024-01-03	24.92	25.10	24.64	24.74	81275
2024-01-04	24.70	24.91	24.47	24.58	83428
2024-01-05	24.41	24.84	24.41	24.60	88439
2024-01-08	24.67	25.19	24.67	25.02	105399
2024-01-09	24.77	25.18	24.77	25.14	84548
2024-01-10	25.06	25.20	24.92	25.17	62398
2024-01-11	25.10	25.24	24.78	25.06	69231
2024-01-12	25.28	25.28	24.99	25.12	82384
2024-01-16	25.00	25.00	24.51	24.77	74354
2024-01-17	24.48	24.84	24.47	24.71	65061
2024-01-18	24.68	24.78	24.48	24.59	48611
2024-01-19	24.71	24.75	24.32	24.61	41868
2024-01-22	24.69	24.69	24.13	24.27	70180
2024-01-23	24.45	24.47	23.47	23.87	91407
2024-01-24	24.12	24.12	23.68	23.69	65793
2024-01-25	23.96	24.36	23.84	24.21	74543
2024-01-26	24.36	24.52	23.85	23.89	84457
2024-01-29	23.86	23.96	23.46	23.84	51228
2024-01-30	23.69	23.95	23.69	23.74	33430
2024-01-31	23.79	24.12	23.36	23.38	90903
2024-02-01	23.38	23.95	23.23	23.64	530036
2024-02-02	23.43	23.88	23.43	23.70	183839
2024-02-05	23.42	23.65	23.18	23.24	205145
2024-02-06	23.16	23.75	23.16	23.40	74945
2024-02-07	23.36	23.55	23.20	23.23	97613
2024-02-08	23.25	23.60	23.25	23.36	74026
2024-02-09	23.48	24.03	23.33	24.01	117005
2024-02-12	23.94	24.48	23.79	24.11	164484
2024-02-13	23.76	23.76	22.58	22.88	142269
2024-02-14	22.98	23.22	22.90	22.97	92594
2024-02-15	23.12	23.74	23.12	23.65	103581
2024-02-16	23.44	23.92	23.32	23.37	118906
2024-02-20	23.20	23.77	23.20	23.64	122589
2024-02-21	23.64	23.90	23.47	23.89	161188
2024-02-22	23.80	24.35	23.66	23.97	315027
2024-02-23	23.91	24.47	23.80	24.05	160544
2024-02-26	23.94	24.21	23.71	23.74	115873
2024-02-27	23.88	24.02	23.05	23.48	375212
2024-02-28	23.39	23.74	23.28	23.47	306112
2024-02-29	23.75	23.75	23.03	23.06	380064
2024-03-01	23.03	23.17	22.77	23.12	117389
2024-03-04	23.04	23.16	22.81	23.01	109528
2024-03-05	23.01	23.49	22.75	23.26	134811
2024-03-06	23.40	23.64	23.33	23.45	99449
2024-03-07	23.51	23.51	23.15	23.31	75110
2024-03-08	23.41	23.59	23.16	23.25	83765
2024-03-11	23.19	23.20	22.85	23.01	86542
2024-03-12	22.94	22.94	22.60	22.73	86772
2024-03-13	22.73	22.82	22.48	22.27	141262
2024-03-14	22.16	22.23	21.85	22.04	121658
2024-03-15	21.87	22.13	21.85	22.00	245390
2024-03-18	21.94	22.40	21.93	22.28	81955
2024-03-19	22.31	22.57	22.29	22.41	80698
2024-03-20	22.28	22.79	22.28	22.69	115558
2024-03-21	22.69	22.84	22.34	22.46	88122
2024-03-22	22.54	22.54	22.07	22.10	51330
2024-03-25	22.22	22.48	22.22	22.47	87338
2024-03-26	22.47	22.52	22.12	22.17	93759
2024-03-27	22.33	22.85	22.33	22.67	145973
2024-03-28	22.78	23.00	22.71	22.91	119915
2024-04-01	22.96	22.96	22.61	22.66	100203
2024-04-02	22.61	22.83	22.30	22.35	110235
2024-04-03	22.25	22.41	22.08	22.10	108298
2024-04-04	22.27	22.43	22.19	22.32	116932
2024-04-05	22.30	22.51	22.21	22.38	47775
2024-04-08	22.44	22.62	22.40	22.61	72420
2024-04-09	22.64	22.85	22.54	22.71	82423
2024-04-10	22.38	22.45	21.81	22.05	121894
2024-04-11	22.11	22.42	21.83	22.19	84748
2024-04-12	22.19	22.22	21.84	21.90	71463
2024-04-15	21.95	22.00	21.43	21.69	92345
2024-04-16	21.49	21.49	21.23	21.27	65504
2024-04-17	21.39	21.45	21.00	21.00	54458
2024-04-18	21.02	21.36	20.97	21.34	84275
2024-04-19	21.31	21.96	21.31	21.82	83711
2024-04-22	21.92	22.09	21.81	21.95	55799
2024-04-23	22.00	22.09	21.89	21.95	39628
2024-04-24	21.77	21.89	21.70	21.74	58553
2024-04-25	21.69	21.82	21.51	21.58	63218
2024-04-26	21.65	22.01	21.65	21.92	63920
2024-04-29	21.94	22.25	21.94	22.25	76407
2024-04-30	22.22	22.28	21.73	21.75	88866
2024-05-01	21.86	22.00	21.13	21.29	137908
2024-05-02	21.43	21.69	21.31	21.57	86731
2024-05-03	21.72	21.84	21.52	21.71	72193
2024-05-06	21.75	21.87	21.48	21.53	35553
2024-05-07	21.67	21.87	21.63	21.66	75089
2024-05-08	21.57	21.95	21.57	21.94	55212
2024-05-09	21.87	22.18	21.87	22.17	46021
2024-05-10	22.08	22.24	21.97	22.15	63395
2024-05-13	22.28	22.28	21.74	21.90	51333
2024-05-14	22.08	22.12	21.72	22.03	84389
2024-05-15	22.09	22.38	21.91	21.93	71591
2024-05-16	21.97	22.14	21.91	22.04	65108
2024-05-17	22.11	22.33	21.95	22.20	67586
2024-05-20	22.23	22.41	21.95	22.00	62763
2024-05-21	22.00	22.17	21.90	22.06	68138
2024-05-22	21.99	22.11	21.85	21.92	67303
2024-05-23	21.80	21.90	21.38	21.51	113994
2024-05-24	21.57	21.82	21.50	21.58	76313
2024-05-28	21.72	21.76	21.24	21.38	89458
2024-05-29	21.25	21.54	21.25	21.39	81144
2024-05-30	21.48	21.85	21.42	21.84	89758
2024-05-31	21.86	22.32	21.86	22.10	233226
2024-06-03	22.11	22.70	22.06	22.59	89949
2024-06-04	22.57	23.05	22.50	22.98	120299
2024-06-05	22.98	23.17	22.85	23.06	66422
2024-06-06	22.93	23.12	22.85	22.92	45977
2024-06-07	22.71	22.81	22.52	22.57	63082
2024-06-10	22.52	22.75	22.36	22.50	68190
2024-06-11	22.38	22.58	22.22	22.49	58286
2024-06-12	22.88	22.91	22.29	21.97	85534
2024-06-13	21.91	22.13	21.82	21.91	69070
2024-06-14	21.81	21.90	21.73	21.87	61022
2024-06-17	21.86	22.02	21.67	21.91	59222
2024-06-18	21.96	22.40	21.89	22.15	79081
2024-06-20	22.02	22.49	22.02	22.43	100424
2024-06-21	22.53	22.89	22.33	22.36	326281
2024-06-24	22.33	22.89	22.33	22.68	83267
2024-06-25	22.54	22.68	22.43	22.59	80404
2024-06-26	22.40	22.74	22.39	22.59	88337
2024-06-27	22.67	22.81	22.53	22.81	77974
2024-06-28	22.91	23.50	22.81	23.38	528503
2024-07-01	23.38	23.49	22.88	22.97	122519
2024-07-02	23.11	23.55	23.11	23.40	91629
2024-07-03	23.49	23.66	23.40	23.42	54423
2024-07-05	23.42	23.45	22.97	23.20	94215
2024-07-08	23.28	23.64	23.28	23.56	53504
2024-07-09	23.50	23.50	23.20	23.33	66052
2024-07-10	23.45	23.82	23.26	23.67	65667
2024-07-11	23.85	24.76	23.85	24.42	117342
2024-07-12	24.70	25.02	24.62	24.86	74978
2024-07-15	25.02	25.56	25.02	25.49	94068
2024-07-16	25.67	26.24	25.60	25.96	112211
2024-07-17	25.96	26.35	25.96	26.10	93302
2024-07-18	25.93	26.38	25.50	25.53	93725
2024-07-19	25.59	25.90	25.53	25.82	78785
2024-07-22	25.84	26.10	25.64	26.00	65722
2024-07-23	26.00	26.28	25.95	26.01	133541
2024-07-24	25.96	26.18	25.71	25.73	66067
2024-07-25	25.81	26.12	25.62	25.65	87514
2024-07-26	25.90	26.32	25.74	26.24	67732
2024-07-29	26.24	26.28	25.82	25.95	91500
2024-07-30	26.08	26.14	25.85	25.90	103255
2024-07-31	25.92	26.28	25.72	25.77	130260
2024-08-01	25.78	25.94	25.34	25.54	105126
2024-08-02	25.16	25.50	24.98	25.09	89088
2024-08-05	24.49	24.54	24.09	24.40	102185
2024-08-06	24.32	24.85	24.17	24.67	68737
2024-08-07	24.66	25.34	24.66	24.80	97951
2024-08-08	25.02	25.26	24.80	25.08	53937
2024-08-09	25.21	25.26	24.46	25.26	94737
2024-08-12	25.37	25.76	24.79	25.60	86947
2024-08-13	25.82	26.06	25.67	25.78	82612
2024-08-14	25.92	26.01	25.66	25.82	41341
2024-08-15	26.13	26.13	25.73	25.73	105870
2024-08-16	25.81	26.05	25.67	25.85	105639
2024-08-19	25.83	26.06	25.80	25.94	76824
2024-08-20	25.88	26.01	25.74	25.80	52773
2024-08-21	25.98	26.19	25.80	26.05	74748
2024-08-22	26.13	26.18	25.97	26.02	57227
2024-08-23	26.22	27.24	26.22	26.89	156710
2024-08-26	27.14	27.34	26.89	26.90	155861
2024-08-27	26.90	27.27	26.88	26.90	201658
2024-08-28	26.95	27.10	26.46	26.50	174982
2024-08-29	26.71	26.71	26.42	26.50	197903
2024-08-30	26.66	26.80	26.38	26.40	267404
2024-09-03	26.38	26.56	26.14	26.20	208992
2024-09-04	26.17	26.29	25.72	25.89	138705
2024-09-05	25.97	26.25	25.81	25.90	158864
2024-09-06	25.95	26.01	25.64	25.80	164993
2024-09-09	25.66	25.89	25.21	25.47	202521
2024-09-10	25.59	25.72	25.38	25.69	123569
2024-09-11	25.55	25.66	25.22	25.62	128603
2024-09-12	25.79	25.85	25.43	25.40	134735
2024-09-13	25.66	25.81	25.36	25.50	156059
2024-09-16	25.60	25.69	25.20	25.38	123521
2024-09-17	25.51	25.58	25.17	25.25	207312
2024-09-18	25.33	26.00	25.21	25.30	304926
2024-09-19	25.66	25.66	25.12	25.21	179579
2024-09-20	25.15	25.18	24.59	24.69	1037759
2024-09-23	24.70	25.20	24.70	25.20	128803
2024-09-24	25.11	25.43	25.11	25.25	150213
2024-09-25	25.31	25.32	25.11	25.12	119035
2024-09-26	25.35	25.38	25.07	25.10	139476
2024-09-27	25.27	25.45	25.10	25.25	431216
2024-09-30	25.07	25.42	25.07	25.20	206523
2024-10-01	25.30	25.37	25.04	25.20	135535
2024-10-02	25.05	25.23	24.92	25.18	181108
2024-10-03	25.05	25.05	24.74	24.96	93333
2024-10-04	25.10	25.34	24.79	25.30	109580
2024-10-07	25.12	25.19	24.91	25.09	70895
2024-10-08	25.18	25.18	24.82	24.95	66319
2024-10-09	24.86	25.06	24.74	25.01	825236
2024-10-10	24.94	25.21	24.89	25.15	162927
2024-10-11	25.42	26.08	25.42	26.06	1095301
2024-10-14	26.00	26.42	25.92	26.26	104753
2024-10-15	26.19	26.86	26.19	26.56	142947
2024-10-16	26.64	26.98	26.63	26.72	121733
2024-10-17	26.73	27.23	26.54	27.14	264561
2024-10-18	27.16	27.56	26.93	27.22	158683
2024-10-21	27.32	27.32	26.66	26.81	151091
2024-10-22	26.78	27.72	26.72	27.70	159398
2024-10-23	27.67	27.87	27.31	27.40	104185
2024-10-24	27.40	27.66	27.31	27.40	87017
2024-10-25	27.58	27.58	26.68	26.71	81409
2024-10-28	26.86	27.27	26.86	27.08	73259
2024-10-29	26.88	26.95	26.62	26.79	82611
2024-10-30	26.68	26.98	26.55	26.79	65811
2024-10-31	26.68	26.76	26.41	26.45	79949
2024-11-01	26.66	26.67	25.92	26.27	116801
2024-11-04	26.31	26.74	26.31	26.70	75120
2024-11-05	26.65	27.36	26.65	27.35	86156
2024-11-06	28.00	28.36	27.38	27.72	187549
2024-11-07	27.73	28.00	27.44	27.59	127743
2024-11-08	27.62	28.50	27.58	27.60	92087
2024-11-11	27.63	28.06	27.54	27.76	129074
2024-11-12	27.82	28.04	27.41	27.58	85466
2024-11-13	27.80	27.80	27.29	27.30	102742
2024-11-14	27.31	27.44	27.11	27.29	67824
2024-11-15	27.44	27.56	27.02	27.26	112891
2024-11-18	27.13	27.54	26.91	27.51	90886
2024-11-19	27.26	28.25	26.92	28.23	80113
2024-11-20	28.07	28.95	28.03	28.77	173421
2024-11-21	29.09	30.13	29.09	29.50	380552
2024-11-22	29.69	29.90	29.24	29.38	195988
2024-11-25	29.62	30.65	29.21	30.57	259421
2024-11-26	30.50	31.71	30.41	30.90	231772
2024-11-27	31.18	31.58	30.83	31.25	163287
2024-11-29	31.41	31.69	30.84	30.90	96504
2024-12-02	31.01	31.58	30.43	31.47	232303
2024-12-03	31.52	32.10	31.50	31.61	148821
2024-12-04	31.67	31.88	31.30	31.75	111210
2024-12-05	31.82	32.20	31.55	31.73	132397
2024-12-06	31.79	31.79	30.71	31.47	188981
2024-12-09	31.37	31.62	30.88	31.25	162609
2024-12-10	31.07	31.20	30.54	30.61	94722
2024-12-11	30.61	31.00	30.53	30.80	126954
2024-12-12	30.93	31.29	30.80	31.00	210911
2024-12-13	30.91	31.44	30.80	31.44	137805
2024-12-16	31.30	31.51	31.05	31.29	156664
2024-12-17	31.20	31.30	30.65	30.73	124561
2024-12-18	30.80	31.40	29.24	29.51	374781
2024-12-19	29.71	29.99	29.27	29.75	127728
2024-12-20	29.52	30.62	29.36	29.57	616122
2024-12-23	29.57	29.57	28.94	29.35	322116
2024-12-24	29.61	29.80	29.33	29.35	74860
2024-12-26	29.11	30.28	29.11	30.24	215485
2024-12-27	30.19	30.47	29.64	29.75	158867
2024-12-30	29.50	29.95	29.35	29.74	236192
2024-12-31	29.93	30.05	29.13	29.41	301490
2025-01-02	29.51	30.07	29.42	29.86	157712
2025-01-03	29.89	30.77	29.80	30.70	148176
2025-01-06	30.60	30.60	29.97	30.23	153831
2025-01-07	30.23	30.40	29.66	29.87	125686
2025-01-08	29.78	29.90	29.13	29.48	179941
2025-01-10	29.25	29.30	28.35	28.99	180292
2025-01-13	28.91	29.18	28.90	28.98	152009
2025-01-14	28.97	28.98	28.41	28.88	211742
2025-01-15	29.56	29.56	28.77	28.91	180048
2025-01-16	28.94	28.94	28.45	28.60	130647
2025-01-17	28.76	28.76	28.10	28.14	138486
2025-01-21	28.34	28.77	28.30	28.48	150929
2025-01-22	28.34	28.40	28.06	28.13	119710
2025-01-23	28.00	28.37	28.00	28.25	119974
2025-01-24	28.10	28.29	28.02	28.23	87450
2025-01-27	27.70	28.56	27.70	28.17	160857
2025-01-28	28.11	28.45	28.11	28.43	107611
2025-01-29	28.34	28.97	28.34	28.87	157005
2025-01-30	29.00	29.68	29.00	29.46	245132
2025-01-31	29.40	30.75	29.40	30.61	520057
2025-02-03	30.24	31.30	30.24	30.59	264211
2025-02-04	30.50	30.80	30.00	30.20	213654
2025-02-05	30.36	31.06	29.90	30.82	166585
2025-02-06	31.00	31.16	30.46	30.66	139373
2025-02-07	30.70	30.77	30.21	30.67	75557
2025-02-10	30.72	30.72	30.40	30.61	76985
2025-02-11	30.58	30.82	30.50	30.81	117013
2025-02-12	30.64	31.09	30.61	31.03	100723
2025-02-13	31.21	32.00	31.11	31.94	144231
2025-02-14	32.07	33.54	32.07	33.02	321454
2025-02-18	32.98	33.08	31.92	31.99	232455
2025-02-19	31.77	32.05	31.37	31.99	180262
2025-02-20	32.11	32.37	31.70	31.92	218223
2025-02-21	32.18	32.18	31.20	31.31	151992
2025-02-24	31.45	31.47	30.92	31.37	131018
2025-02-25	31.53	31.80	31.39	31.63	157037
2025-02-26	31.50	31.68	31.31	31.45	172687
2025-02-27	31.39	31.67	30.77	30.78	180160
2025-02-28	30.81	31.23	30.65	31.18	231891
2025-03-03	31.26	31.62	31.13	31.27	137436
2025-03-04	31.16	31.30	30.02	30.03	288235
2025-03-05	29.98	30.55	29.97	30.24	145819
2025-03-06	30.05	30.24	29.31	29.31	142732
2025-03-07	29.39	30.06	28.94	30.05	203854
2025-03-10	29.92	30.09	28.54	28.72	231566
2025-03-11	28.76	28.87	28.31	28.57	214017
2025-03-12	29.09	29.09	28.44	27.50	211501
2025-03-13	27.50	27.60	26.06	26.51	379167
2025-03-14	26.58	27.37	26.24	27.29	183684
2025-03-17	27.27	27.61	27.23	27.43	212974
2025-03-18	27.30	27.62	27.20	27.33	101419
2025-03-19	27.45	27.64	27.06	27.53	84793
2025-03-20	27.32	27.44	26.82	27.02	96103
2025-03-21	26.82	27.08	26.34	26.43	323618
2025-03-24	26.68	27.33	26.60	27.25	125695
2025-03-25	27.25	27.33	26.73	26.78	207848
2025-03-26	26.81	27.09	26.74	27.00	99507
2025-03-27	27.05	27.13	26.64	26.65	61220
2025-03-28	26.70	26.85	26.32	26.62	93726
2025-03-31	26.53	26.77	26.50	26.58	125201
2025-04-01	26.54	27.09	26.22	27.04	135303
2025-04-02	26.90	27.50	26.86	27.27	135268
2025-04-03	26.52	26.68	24.77	24.82	231050
2025-04-04	23.94	24.07	22.82	23.80	251495
2025-04-07	22.91	24.16	21.73	23.29	298057
2025-04-08	24.09	24.29	22.17	22.42	227836
2025-04-09	21.88	24.51	21.10	23.95	294045
2025-04-10	23.39	23.89	22.27	22.67	196039
2025-04-11	22.77	22.79	22.17	22.51	147358
2025-04-14	22.84	23.16	22.57	23.00	111970
2025-04-15	23.02	23.35	22.94	23.12	84289
2025-04-16	23.12	23.75	23.04	23.20	82664
2025-04-17	23.25	23.84	23.25	23.38	73535
2025-04-21	23.33	23.60	22.73	22.90	98737
2025-04-22	23.19	23.59	23.17	23.41	87747
2025-04-23	23.80	24.44	23.60	23.73	124726
2025-04-24	23.65	24.12	23.61	23.86	96639
2025-04-25	23.80	23.89	23.30	23.86	123964
2025-04-28	23.96	24.22	23.51	23.79	95245
2025-04-29	23.60	24.08	23.40	23.69	75962
2025-04-30	23.45	23.59	23.01	23.47	95712
2025-05-01	23.39	23.93	23.36	23.73	97573
2025-05-02	24.40	24.90	24.40	24.53	111492
2025-05-05	24.34	24.60	24.00	24.18	114546
2025-05-06	23.92	24.62	23.92	24.06	129802
2025-05-07	24.20	24.92	24.20	24.36	115903
2025-05-08	24.43	24.65	23.92	24.32	105915
2025-05-09	24.40	24.60	24.21	24.38	75691
2025-05-12	25.32	25.79	25.01	25.49	128537
2025-05-13	25.61	25.63	25.25	25.30	80019
2025-05-14	25.20	25.32	24.93	25.14	101867
2025-05-15	25.23	25.55	25.01	25.46	86648
2025-05-16	25.40	25.78	25.28	25.65	126698
2025-05-19	25.38	25.92	25.38	25.77	122343
2025-05-20	25.79	26.18	25.79	26.12	115417
2025-05-21	25.99	26.08	24.94	24.95	157379
2025-05-22	24.84	25.10	24.33	24.38	203501
2025-05-23	24.11	24.56	24.03	24.33	138778
2025-05-27	24.63	25.04	24.32	24.87	123921
2025-05-28	24.80	25.05	24.60	24.79	100823
2025-05-29	24.90	25.30	24.80	25.11	105053
2025-05-30	25.07	25.52	24.91	25.21	349678
2025-06-02	25.10	25.29	24.88	25.10	123273
2025-06-03	25.11	25.46	24.91	24.93	134703
2025-06-04	24.90	25.03	24.71	24.84	106775
2025-06-05	24.80	25.03	24.60	24.84	102654
2025-06-06	25.18	25.61	25.00	25.60	162028
2025-06-09	25.73	26.04	25.62	25.90	121362
2025-06-10	26.00	26.20	25.58	25.58	114714
2025-06-11	25.61	26.00	25.34	25.45	107941
2025-06-12	25.33	25.39	25.04	24.65	84724
2025-06-13	24.44	24.73	24.33	24.41	106165
2025-06-16	24.56	24.94	24.56	24.69	101159
2025-06-17	24.60	25.27	24.60	25.24	119124
2025-06-18	25.21	26.27	25.21	25.79	188396
2025-06-20	25.94	26.04	25.47	25.49	216069
2025-06-23	25.40	25.76	25.12	25.61	96118
2025-06-24	25.72	26.04	25.60	25.87	121721
2025-06-25	25.78	25.78	25.11	25.14	228156
2025-06-26	25.30	25.72	25.20	25.70	107001
2025-06-27	25.75	26.09	25.56	25.89	545877
2025-06-30	25.95	25.95	25.37	25.39	181429
2025-07-01	25.36	26.36	25.30	25.84	171241
2025-07-02	25.90	26.01	25.70	25.88	216370
2025-07-03	26.00	26.30	26.00	26.20	98247
2025-07-07	26.10	26.48	25.53	25.55	132200
2025-07-08	25.69	26.00	25.54	25.70	109659
2025-07-09	25.74	26.05	25.55	25.58	124056
2025-07-10	25.61	26.24	25.61	26.04	128843
2025-07-11	25.90	26.45	25.80	26.21	113163
2025-07-14	26.25	26.70	26.13	26.65	128836
2025-07-15	26.61	26.75	26.00	26.19	121817
2025-07-16	26.27	26.57	26.10	26.37	108474
2025-07-17	26.30	26.97	26.30	26.84	136212
2025-07-18	26.98	27.13	26.45	26.45	105037
2025-07-21	26.55	26.96	26.55	26.80	70243
2025-07-22	26.90	27.52	26.90	27.42	134584
2025-07-23	27.55	27.86	27.42	27.62	167898
2025-07-24	27.50	27.67	27.33	27.39	103531
2025-07-25	27.50	27.53	27.20	27.36	98732
2025-07-28	27.38	27.42	27.00	27.00	83001
2025-07-29	27.10	27.48	27.01	27.32	89219
2025-07-30	27.49	27.91	27.23	27.34	136167
2025-07-31	27.30	27.50	26.91	27.06	167987
2025-08-01	26.99	27.00	26.40	26.56	211628
2025-08-04	26.65	26.95	26.54	26.78	138713
2025-08-05	26.90	28.13	26.90	27.95	254602
2025-08-06	28.00	28.01	27.59	27.96	114589
2025-08-07	28.06	28.42	27.99	28.12	161531
2025-08-08	28.38	28.38	28.02	28.23	101614
2025-08-11	28.27	28.70	28.27	28.69	131584
2025-08-12	28.88	29.89	28.80	29.67	203641
2025-08-13	29.71	30.33	29.71	30.29	160397
2025-08-14	30.00	30.15	29.66	30.06	113885
2025-08-15	30.10	30.44	29.90	30.38	244847
2025-08-18	30.44	30.70	30.22	30.29	120976
2025-08-19	30.38	30.74	30.32	30.69	98518
2025-08-20	30.74	30.74	30.35	30.54	91146
2025-08-21	30.45	30.60	30.13	30.20	61138
2025-08-22	30.28	31.87	30.26	31.75	149892
2025-08-25	31.68	31.70	31.40	31.54	75206
2025-08-26	31.51	31.65	31.13	31.15	132661
2025-08-27	31.07	31.50	30.81	31.39	131088
2025-08-28	31.45	31.78	31.22	31.74	83034
2025-08-29	31.80	32.10	31.55	31.85	121094
2025-09-02	31.55	31.60	31.24	31.32	127664
2025-09-03	31.28	31.40	31.00	31.36	87417
2025-09-04	31.50	31.66	31.35	31.53	83900
2025-09-05	31.48	32.17	31.48	32.00	91693
2025-09-08	32.10	32.44	32.00	32.35	134519
2025-09-09	32.42	32.45	31.94	32.01	80007
2025-09-10	31.90	32.10	31.73	31.74	67900
2025-09-11	31.90	32.69	31.81	32.50	124682
2025-09-12	32.46	32.46	32.07	31.64	122644
2025-09-15	31.69	31.84	31.49	31.60	93519
2025-09-16	31.48	31.60	31.08	31.17	83759
2025-09-17	31.17	31.94	31.00	31.11	114464
2025-09-18	31.15	31.68	31.15	31.60	84553
2025-09-19	31.67	31.67	30.35	30.35	245134
2025-09-22	30.35	30.43	29.92	30.05	156834
2025-09-23	30.08	30.53	30.02	30.20	95249
2025-09-24	30.11	30.32	29.92	29.98	113741
2025-09-25	29.90	29.97	29.61	29.96	95127
2025-09-26	29.80	30.50	29.80	30.29	90446
2025-09-29	30.26	30.32	29.79	29.87	132806
2025-09-30	29.80	30.63	29.80	30.58	166129
2025-10-01	30.50	30.70	30.29	30.67	80505
2025-10-02	30.60	30.63	29.80	30.13	144089
2025-10-03	30.20	30.50	29.90	29.93	91977
2025-10-06	30.00	30.08	29.05	29.06	149984
2025-10-07	29.05	29.50	29.05	29.16	111671
2025-10-08	29.10	29.24	28.88	28.96	111714
2025-10-09	28.90	29.16	28.82	29.05	109607
2025-10-10	29.07	29.16	28.04	28.10	111148
2025-10-13	28.28	29.00	28.24	28.93	123640
2025-10-14	28.74	29.19	28.62	29.13	84931
2025-10-15	29.21	29.80	29.21	29.77	88533
2025-10-16	29.80	29.80	28.93	29.14	89059
2025-10-17	29.00	29.60	29.00	29.23	111015
2025-10-20	29.38	29.40	28.86	29.11	87727
2025-10-21	29.16	29.80	29.10	29.58	85194
2025-10-22	29.67	29.89	29.31	29.87	86631
2025-10-23	29.90	29.90	29.55	29.60	64796
2025-10-24	29.77	29.80	29.58	29.62	59197
2025-10-27	29.70	29.75	29.50	29.65	60475
2025-10-28	29.50	29.55	29.29	29.42	61960
2025-10-29	29.38	29.71	29.24	29.42	81015
2025-10-30	29.37	29.60	29.22	29.28	48464
2025-10-31	29.22	29.68	29.07	29.57	72755
2025-11-03	29.50	29.87	29.27	29.82	68210
2025-11-04	29.70	30.38	29.61	30.35	132959
2025-11-05	30.40	31.00	30.26	30.75	124948
2025-11-06	31.02	31.58	30.99	31.45	95461
2025-11-07	31.57	32.96	31.50	32.80	135147
2025-11-10	32.90	32.90	32.05	32.08	134171
2025-11-11	32.20	33.16	32.20	32.70	162674
2025-11-12	32.60	32.88	32.40	32.78	142942
2025-11-13	32.70	33.10	32.31	32.38	119259
2025-11-14	32.36	32.59	32.02	32.45	79729
2025-11-17	32.42	32.51	31.66	31.78	151642
2025-11-18	31.77	32.48	31.65	32.23	137140
2025-11-19	32.20	32.30	31.74	32.09	142506
2025-11-20	32.42	32.80	32.15	32.16	224979
2025-11-21	32.25	33.31	32.25	33.06	167631
2025-11-24	33.10	33.24	32.70	32.31	142167
2025-11-25	32.52	33.20	32.52	33.09	116401
2025-11-26	33.03	33.51	33.03	33.45	147467
2025-11-28	33.50	33.50	33.27	33.42	44880
2025-12-01	33.22	33.64	33.22	33.60	132297
2025-12-02	33.70	33.70	33.27	33.32	83921
2025-12-03	33.81	34.66	33.50	34.41	269832
2025-12-04	34.47	35.80	34.47	35.61	239910
2025-12-05	35.50	35.79	35.26	35.74	113418
2025-12-08	35.85	35.85	35.13	35.34	93318
2025-12-09	35.01	36.01	34.89	35.73	238827
2025-12-10	35.82	36.12	35.67	35.91	350434
2025-12-11	36.00	36.90	36.00	36.85	172316
2025-12-12	36.99	37.39	36.81	37.08	166144
2025-12-15	37.32	37.58	37.15	37.47	135706
2025-12-16	37.49	38.00	37.40	37.55	202037
2025-12-17	37.73	38.26	37.32	37.69	162654
2025-12-18	37.94	38.67	37.90	38.20	189312
2025-12-19	38.01	38.11	36.94	37.09	233092
2025-12-22	37.00	37.40	36.80	37.27	123370
2025-12-23	37.27	37.30	36.78	36.83	172608
2025-12-24	36.71	37.19	36.37	37.10	57996
2025-12-26	37.10	37.21	36.50	36.76	83988
2025-12-29	36.86	37.37	36.80	37.35	99564
2025-12-30	37.25	37.31	36.94	37.06	138174
2025-12-31	37.10	37.10	36.57	37.00	170549
2026-01-02	37.01	37.24	36.72	36.93	110187
2026-01-05	36.79	37.69	36.79	37.63	232834
2026-01-06	37.60	38.09	37.31	37.82	153954
2026-01-07	37.90	37.90	37.19	37.26	132291
2026-01-08	37.24	38.51	37.20	38.08	109862
2026-01-09	38.07	38.37	37.62	37.83	103130
2026-01-12	37.92	38.10	37.60	37.73	93212
2026-01-13	37.80	38.09	37.42	37.48	77596
2026-01-14	37.58	37.91	37.43	37.84	105506
2026-01-15	37.79	38.08	36.85	37.14	156944
2026-01-16	36.92	37.50	35.66	36.15	355384
2026-01-20	35.30	35.80	34.81	35.52	192361
2026-01-21	35.67	36.10	35.40	36.08	133980
2026-01-22	36.10	36.57	35.95	36.02	95709
2026-01-23	35.97	35.97	35.31	35.65	97163

Explore More About CBL

Coins representing dividend payouts and trends

CBL Dividend History

Discover CBL & Associates'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

CBL Stock Split History

Discover CBL & Associates'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

CBL Historical Prices

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

Web Analytics