DV Historical Prices

Summary

Key Stock Metrics

11.52

(April 9, 2025)

52-Week Low

31.11

(May 7, 2024)

52-Week High

74.36

(April 22, 2010)

All-Time High

13.17

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-06-28	1.09	1.16	1.09	1.16	650400
1991-07-01	1.13	1.16	1.13	1.13	179200
1991-07-02	1.13	1.16	1.13	1.16	359200
1991-07-03	1.13	1.16	1.13	1.13	108000
1991-07-05	1.13	1.16	1.13	1.13	77600
1991-07-08	1.13	1.19	1.13	1.17	353600
1991-07-09	1.16	1.19	1.16	1.16	148800
1991-07-10	1.16	1.22	1.16	1.17	287200
1991-07-11	1.22	1.22	1.16	1.16	43200
1991-07-12	1.16	1.22	1.16	1.22	16800
1991-07-15	1.16	1.22	1.16	1.22	33600
1991-07-16	1.22	1.25	1.17	1.19	91200
1991-07-17	1.22	1.25	1.22	1.25	301600
1991-07-18	1.25	1.31	1.23	1.31	345600
1991-07-19	1.31	1.31	1.25	1.27	419200
1991-07-22	1.25	1.25	1.25	1.25	47200
1991-07-23	1.25	1.31	1.25	1.28	60000
1991-07-24	1.25	1.31	1.25	1.28	832000
1991-07-25	1.31	1.31	1.25	1.31	118400
1991-07-26	1.25	1.31	1.25	1.27	50400
1991-07-29	1.25	1.31	1.25	1.28	13600
1991-07-30	1.31	1.33	1.28	1.31	109600
1991-07-31	1.34	1.38	1.28	1.31	76800
1991-08-01	1.31	1.38	1.31	1.34	36000
1991-08-02	1.38	1.38	1.31	1.38	308000
1991-08-05	1.31	1.42	1.31	1.38	70400
1991-08-06	1.38	1.47	1.38	1.41	153600
1991-08-07	1.47	1.50	1.41	1.50	228800
1991-08-08	1.47	1.47	1.41	1.41	224000
1991-08-09	1.44	1.44	1.44	1.44	27200
1991-08-12	1.50	1.64	1.50	1.56	313600
1991-08-13	1.66	1.66	1.59	1.66	283200
1991-08-14	1.66	1.69	1.63	1.66	297600
1991-08-15	1.66	1.69	1.66	1.66	71200
1991-08-16	1.66	1.66	1.63	1.63	216800
1991-08-19	1.59	1.59	1.52	1.55	388000
1991-08-20	1.53	1.56	1.53	1.56	688000
1991-08-21	1.56	1.56	1.53	1.53	452800
1991-08-22	1.53	1.67	1.53	1.59	926400
1991-08-23	1.66	1.66	1.59	1.66	619200
1991-08-26	1.63	1.72	1.63	1.66	36000
1991-08-27	1.66	1.75	1.66	1.69	77600
1991-08-28	1.69	1.75	1.69	1.69	132800
1991-08-29	1.73	1.73	1.69	1.73	32800
1991-08-30	1.75	1.75	1.69	1.69	46400
1991-09-03	1.69	1.78	1.69	1.75	141600
1991-09-04	1.78	1.78	1.75	1.75	106400
1991-09-05	1.78	1.78	1.72	1.72	156800
1991-09-06	1.75	1.75	1.70	1.72	1545600
1991-09-09	1.72	1.75	1.72	1.73	17600
1991-09-10	1.75	1.75	1.69	1.69	46400
1991-09-11	1.72	1.72	1.67	1.69	32000
1991-09-12	1.72	1.72	1.72	1.72	8000
1991-09-13	1.72	1.72	1.66	1.70	52800
1991-09-16	1.66	1.66	1.66	1.66	24000
1991-09-17	1.66	1.69	1.66	1.69	25600
1991-09-18	1.66	1.69	1.66	1.67	54400
1991-09-20	1.69	1.69	1.66	1.66	43200
1991-09-23	1.63	1.66	1.63	1.63	12245600
1991-09-24	1.69	1.69	1.69	1.69	1600
1991-09-25	1.69	1.72	1.63	1.66	179200
1991-09-26	1.72	1.72	1.63	1.63	1600
1991-09-27	1.72	1.72	1.66	1.66	46400
1991-09-30	1.66	1.72	1.66	1.72	5600
1991-10-01	1.72	1.75	1.72	1.75	76000
1991-10-02	1.73	1.81	1.69	1.81	184000
1991-10-03	1.84	1.84	1.78	1.84	128800
1991-10-04	1.78	1.81	1.78	1.80	86400
1991-10-07	1.81	1.83	1.78	1.80	223200
1991-10-08	1.81	1.83	1.80	1.83	100000
1991-10-09	1.84	1.84	1.81	1.81	30400
1991-10-10	1.83	1.84	1.81	1.81	132000
1991-10-14	1.88	1.91	1.88	1.88	13600
1991-10-15	1.88	1.91	1.81	1.83	183200
1991-10-16	1.81	1.81	1.81	1.81	800
1991-10-17	1.88	1.88	1.81	1.81	17600
1991-10-18	1.88	1.91	1.81	1.91	12000
1991-10-21	1.91	1.91	1.91	1.91	2400
1991-10-22	1.91	1.91	1.81	1.81	3200
1991-10-23	1.91	1.91	1.91	1.91	17600
1991-10-24	1.84	1.91	1.84	1.88	29600
1991-10-25	1.94	1.97	1.94	1.97	29600
1991-10-28	1.97	1.97	1.97	1.97	7200
1991-10-29	1.97	2.00	1.94	2.00	96800
1991-10-30	2.03	2.03	1.95	1.97	350400
1991-10-31	2.00	2.00	1.91	1.95	490400
1991-11-01	2.00	2.00	1.88	1.88	70400
1991-11-04	1.94	1.94	1.88	1.94	206400
1991-11-05	1.97	1.97	1.91	1.91	1600
1991-11-06	1.97	1.97	1.91	1.94	155200
1991-11-07	1.91	1.94	1.91	1.94	11200
1991-11-11	1.91	1.91	1.91	1.91	1600
1991-11-12	1.91	1.91	1.91	1.91	4000
1991-11-13	1.97	1.98	1.91	1.97	491200
1991-11-14	1.94	1.94	1.94	1.94	800
1991-11-15	1.94	1.94	1.94	1.94	16000
1991-11-18	1.91	1.97	1.91	1.97	400800
1991-11-19	1.91	1.97	1.88	1.88	804000
1991-11-20	1.91	1.92	1.88	1.91	145600
1991-11-21	1.89	1.89	1.88	1.89	292000
1991-11-22	1.88	1.94	1.88	1.94	48000
1991-11-25	1.88	1.88	1.75	1.75	156800
1991-11-26	1.78	1.78	1.75	1.78	680000
1991-11-27	1.75	1.81	1.75	1.78	3092000
1991-11-29	1.75	1.81	1.75	1.78	32000
1991-12-02	1.78	1.78	1.77	1.78	272000
1991-12-03	1.81	1.81	1.78	1.78	25600
1991-12-04	1.81	1.81	1.81	1.81	800
1991-12-05	1.75	1.75	1.75	1.75	8000
1991-12-06	1.78	1.81	1.75	1.75	80000
1991-12-09	1.75	1.81	1.72	1.72	48000
1991-12-10	1.81	1.81	1.63	1.64	112800
1991-12-11	1.63	1.69	1.63	1.69	8800
1991-12-12	1.63	1.63	1.63	1.63	3200
1991-12-13	1.69	1.69	1.59	1.66	52000
1991-12-16	1.66	1.66	1.59	1.59	15200
1991-12-17	1.59	1.66	1.59	1.66	4800
1991-12-18	1.66	1.66	1.59	1.66	289600
1991-12-19	1.69	1.69	1.59	1.59	19200
1991-12-20	1.69	1.69	1.66	1.69	9600
1991-12-23	1.69	1.69	1.69	1.69	800
1991-12-24	1.69	1.69	1.69	1.69	2400
1991-12-26	1.69	1.69	1.69	1.69	36800
1991-12-27	1.59	1.69	1.59	1.69	6400
1991-12-30	1.66	1.69	1.63	1.69	96800
1991-12-31	1.72	1.72	1.66	1.72	934400
1992-01-02	1.70	1.72	1.66	1.72	1866400
1992-01-03	1.72	1.78	1.66	1.75	289600
1992-01-06	1.78	1.84	1.78	1.78	80800
1992-01-07	1.84	1.84	1.75	1.84	54400
1992-01-08	1.84	2.03	1.81	1.94	221600
1992-01-09	2.13	2.22	2.13	2.19	410400
1992-01-10	2.20	2.20	2.13	2.16	182400
1992-01-13	2.16	2.25	2.16	2.20	123200
1992-01-14	2.22	2.25	2.22	2.25	52000
1992-01-15	2.22	2.25	2.22	2.25	53600
1992-01-16	2.22	2.28	2.22	2.28	301600
1992-01-17	2.25	2.28	2.25	2.25	48000
1992-01-20	2.25	2.28	2.25	2.25	35200
1992-01-21	2.25	2.28	2.25	2.28	12000
1992-01-22	2.27	2.28	2.25	2.25	29600
1992-01-23	2.28	2.28	2.28	2.28	2400
1992-01-24	2.28	2.28	2.25	2.27	75200
1992-01-27	2.25	2.28	2.25	2.25	24000
1992-01-28	2.28	2.28	2.27	2.27	4000
1992-01-29	2.25	2.25	2.25	2.25	4800
1992-01-30	2.28	2.28	2.25	2.28	48800
1992-01-31	2.27	2.28	2.27	2.28	127200
1992-02-03	2.38	2.41	2.28	2.38	272000
1992-02-04	2.38	2.38	2.31	2.38	828000
1992-02-05	2.38	2.38	2.38	2.38	6400
1992-02-06	2.38	2.38	2.38	2.38	1600
1992-02-07	2.41	2.53	2.38	2.47	187200
1992-02-10	2.50	2.50	2.44	2.50	43200
1992-02-11	2.47	2.50	2.44	2.50	80000
1992-02-12	2.47	2.56	2.47	2.47	186400
1992-02-13	2.50	2.56	2.47	2.50	576000
1992-02-14	2.56	2.56	2.47	2.47	69600
1992-02-18	2.44	2.47	2.38	2.38	96800
1992-02-19	2.47	2.47	2.47	2.47	4800
1992-02-20	2.38	2.38	2.38	2.38	10400
1992-02-21	2.47	2.47	2.38	2.38	140000
1992-02-24	2.41	2.41	2.34	2.41	64800
1992-02-25	2.47	2.47	2.38	2.47	532000
1992-02-26	2.47	2.47	2.47	2.47	3200
1992-03-02	2.41	2.47	2.41	2.47	150400
1992-03-03	2.41	2.44	2.41	2.44	148800
1992-03-04	2.47	2.47	2.47	2.47	4800
1992-03-05	2.41	2.47	2.41	2.44	53600
1992-03-06	2.34	2.34	2.19	2.25	456000
1992-03-09	2.16	2.25	2.16	2.16	223200
1992-03-10	2.16	2.25	2.16	2.19	11200
1992-03-11	2.19	2.25	2.19	2.25	14400
1992-03-12	2.25	2.25	2.22	2.25	16800
1992-03-13	2.19	2.25	2.19	2.25	15200
1992-03-17	2.28	2.28	2.28	2.28	17600
1992-03-18	2.19	2.19	2.19	2.19	8000
1992-03-19	2.28	2.28	2.28	2.28	16000
1992-03-20	2.31	2.38	2.28	2.38	96800
1992-03-23	2.41	2.41	2.41	2.41	7200
1992-03-24	2.31	2.34	2.28	2.28	55200
1992-03-27	2.28	2.38	2.28	2.28	26400
1992-03-30	2.33	2.33	2.28	2.33	330400
1992-03-31	2.28	2.38	2.28	2.38	13600
1992-04-01	2.38	2.38	2.22	2.28	180000
1992-04-02	2.28	2.28	2.28	2.28	9600
1992-04-03	2.22	2.27	2.19	2.19	244800
1992-04-06	2.19	2.28	2.19	2.28	2400
1992-04-07	2.19	2.19	2.19	2.19	20000
1992-04-08	2.19	2.19	2.19	2.19	2400
1992-04-09	2.22	2.25	2.22	2.25	24000
1992-04-10	2.28	2.28	2.22	2.23	108000
1992-04-13	2.19	2.19	2.19	2.19	1600
1992-04-15	2.20	2.28	2.19	2.28	159200
1992-04-16	2.19	2.19	2.19	2.19	17600
1992-04-20	2.28	2.28	2.19	2.28	80000
1992-04-22	2.19	2.19	2.19	2.19	16000
1992-04-23	2.28	2.28	2.19	2.19	9600
1992-04-24	2.28	2.28	2.19	2.19	6400
1992-04-27	2.19	2.19	2.19	2.19	4000
1992-04-29	2.19	2.28	2.19	2.19	170400
1992-04-30	2.19	2.22	2.19	2.19	443200
1992-05-01	2.19	2.25	2.19	2.19	617600
1992-05-04	2.25	2.25	2.19	2.25	1387200
1992-05-05	2.25	2.25	2.19	2.19	12000
1992-05-07	2.25	2.25	2.16	2.16	9600
1992-05-08	2.19	2.19	2.19	2.19	32000
1992-05-11	2.16	2.22	2.16	2.16	68000
1992-05-12	2.22	2.22	2.13	2.13	19200
1992-05-13	2.22	2.22	2.17	2.22	9600
1992-05-14	2.19	2.19	2.19	2.19	9600
1992-05-18	2.13	2.13	2.13	2.13	28000
1992-05-19	2.13	2.19	2.13	2.19	20800
1992-05-20	2.08	2.19	2.08	2.19	151200
1992-05-21	2.06	2.09	2.06	2.08	756000
1992-05-22	2.06	2.13	2.06	2.09	77600
1992-05-27	2.06	2.09	2.06	2.09	1600
1992-05-28	2.19	2.19	2.13	2.14	281600
1992-06-01	2.19	2.19	2.19	2.19	800
1992-06-02	2.22	2.22	2.22	2.22	1600
1992-06-03	2.16	2.19	2.16	2.19	752000
1992-06-04	2.19	2.19	2.19	2.19	4000
1992-06-05	2.16	2.17	2.16	2.17	400000
1992-06-08	2.09	2.22	2.09	2.22	85600
1992-06-09	2.13	2.13	2.11	2.11	48000
1992-06-10	2.16	2.16	2.16	2.16	4800
1992-06-11	2.09	2.09	2.09	2.09	28800
1992-06-15	2.09	2.13	2.03	2.05	37600
1992-06-16	2.09	2.09	2.03	2.03	13600
1992-06-17	2.03	2.06	2.03	2.03	34400
1992-06-18	2.03	2.08	2.03	2.03	21600
1992-06-22	2.03	2.13	2.03	2.13	99200
1992-06-23	2.13	2.13	2.13	2.13	1600
1992-06-25	2.03	2.03	2.03	2.03	4000
1992-06-29	2.13	2.13	2.13	2.13	20800
1992-06-30	2.13	2.25	2.13	2.25	210400
1992-07-01	2.25	2.25	2.25	2.25	1600
1992-07-02	2.19	2.25	2.19	2.25	14400
1992-07-06	2.28	2.31	2.25	2.31	68800
1992-07-07	2.34	2.34	2.25	2.33	64000
1992-07-08	2.34	2.34	2.34	2.34	28800
1992-07-09	2.28	2.34	2.28	2.31	332800
1992-07-10	2.34	2.34	2.28	2.28	7200
1992-07-13	2.34	2.34	2.34	2.34	23200
1992-07-14	2.34	2.34	2.33	2.33	24800
1992-07-15	2.33	2.34	2.31	2.33	344000
1992-07-17	2.28	2.34	2.28	2.34	361600
1992-07-20	2.34	2.34	2.28	2.28	119200
1992-07-21	2.34	2.34	2.33	2.34	160000
1992-07-22	2.34	2.34	2.34	2.34	16800
1992-07-23	2.33	2.34	2.33	2.34	4000
1992-07-24	2.31	2.31	2.31	2.31	8000
1992-07-27	2.31	2.33	2.31	2.31	214400
1992-07-28	2.31	2.34	2.31	2.34	420800
1992-07-30	2.34	2.34	2.34	2.34	37600
1992-07-31	2.31	2.34	2.31	2.34	184800
1992-08-03	2.31	2.38	2.31	2.36	125600
1992-08-04	2.38	2.38	2.31	2.31	87200
1992-08-05	2.31	2.31	2.31	2.31	800
1992-08-07	2.31	2.38	2.31	2.31	12000
1992-08-10	2.36	2.36	2.33	2.33	196000
1992-08-11	2.38	2.38	2.38	2.38	3200
1992-08-12	2.31	2.31	2.31	2.31	10400
1992-08-14	2.31	2.34	2.31	2.34	21600
1992-08-17	2.38	2.38	2.38	2.38	1600
1992-08-18	2.38	2.38	2.31	2.31	1600
1992-08-20	2.34	2.44	2.34	2.44	24800
1992-08-21	2.42	2.44	2.34	2.38	15200
1992-08-24	2.34	2.44	2.34	2.44	17600
1992-08-25	2.44	2.44	2.44	2.44	10400
1992-08-26	2.38	2.44	2.38	2.44	4800
1992-08-27	2.38	2.47	2.38	2.47	41600
1992-08-28	2.38	2.53	2.38	2.53	44800
1992-08-31	2.56	2.56	2.50	2.56	58400
1992-09-01	2.44	2.53	2.44	2.53	52800
1992-09-02	2.56	2.56	2.44	2.56	365600
1992-09-03	2.56	2.56	2.50	2.50	102400
1992-09-04	2.53	2.56	2.50	2.52	1035200
1992-09-08	2.56	2.56	2.56	2.56	4000
1992-09-09	2.56	2.56	2.50	2.50	8800
1992-09-10	2.56	2.56	2.56	2.56	1600
1992-09-11	2.56	2.56	2.47	2.50	228000
1992-09-14	2.50	2.56	2.50	2.56	3200
1992-09-15	2.53	2.56	2.50	2.50	17600
1992-09-16	2.56	2.56	2.56	2.56	800
1992-09-17	2.56	2.56	2.50	2.53	77600
1992-09-18	2.53	2.53	2.52	2.52	240000
1992-09-22	2.56	2.56	2.50	2.50	16000
1992-09-23	2.56	2.56	2.50	2.56	4800
1992-09-24	2.52	2.52	2.50	2.50	32000
1992-09-25	2.53	2.53	2.53	2.53	12000
1992-09-28	2.56	2.56	2.56	2.56	800
1992-09-29	2.50	2.56	2.50	2.56	35200
1992-09-30	2.56	2.56	2.56	2.56	24000
1992-10-01	2.56	2.59	2.56	2.56	16000
1992-10-02	2.59	2.59	2.58	2.59	8000
1992-10-05	2.50	2.56	2.50	2.50	18400
1992-10-07	2.59	2.59	2.47	2.53	91200
1992-10-08	2.47	2.59	2.47	2.59	16800
1992-10-13	2.59	2.72	2.59	2.72	534400
1992-10-14	2.72	2.72	2.64	2.67	351200
1992-10-15	2.66	2.69	2.63	2.63	48800
1992-10-16	2.63	2.69	2.63	2.69	32000
1992-10-19	2.69	2.69	2.63	2.69	26400
1992-10-20	2.69	2.69	2.63	2.64	328000
1992-10-21	2.66	2.69	2.63	2.69	27200
1992-10-22	2.69	2.69	2.69	2.69	24000
1992-10-23	2.63	2.69	2.63	2.69	105600
1992-10-26	2.69	2.69	2.63	2.63	44000
1992-10-27	2.63	2.63	2.63	2.63	8000
1992-10-28	2.64	2.69	2.63	2.63	56800
1992-10-29	2.63	2.66	2.53	2.55	181600
1992-10-30	2.59	2.59	2.55	2.58	536800
1992-11-02	2.59	2.59	2.53	2.53	88800
1992-11-03	2.58	2.58	2.56	2.58	67200
1992-11-04	2.53	2.59	2.50	2.56	511200
1992-11-05	2.50	2.56	2.50	2.56	12000
1992-11-06	2.56	2.56	2.50	2.53	785600
1992-11-09	2.52	2.53	2.52	2.53	204800
1992-11-10	2.50	2.56	2.50	2.56	32000
1992-11-11	2.56	2.56	2.50	2.56	11200
1992-11-12	2.50	2.50	2.50	2.50	2400
1992-11-13	2.50	2.50	2.50	2.50	3200
1992-11-16	2.50	2.56	2.50	2.56	24000
1992-11-17	2.56	2.56	2.50	2.50	6400
1992-11-18	2.56	2.56	2.50	2.50	65600
1992-11-19	2.50	2.59	2.50	2.50	105600
1992-11-20	2.56	2.56	2.48	2.52	147200
1992-11-23	2.50	2.52	2.47	2.50	196800
1992-11-24	2.47	2.53	2.47	2.50	8000
1992-11-25	2.53	2.53	2.47	2.47	42400
1992-11-27	2.53	2.53	2.53	2.53	7200
1992-11-30	2.53	2.53	2.47	2.50	16800
1992-12-01	2.53	2.53	2.47	2.53	18400
1992-12-02	2.47	2.53	2.47	2.53	4000
1992-12-03	2.47	2.53	2.47	2.53	32800
1992-12-04	2.53	2.53	2.53	2.53	4000
1992-12-07	2.53	2.53	2.47	2.48	64000
1992-12-08	2.47	2.50	2.47	2.48	26400
1992-12-09	2.47	2.53	2.34	2.36	178400
1992-12-10	2.41	2.41	2.41	2.41	6400
1992-12-11	2.34	2.41	2.34	2.34	34400
1992-12-14	2.38	2.41	2.38	2.39	18400
1992-12-15	2.41	2.41	2.41	2.41	7200
1992-12-16	2.41	2.41	2.38	2.38	4000
1992-12-17	2.41	2.47	2.41	2.44	65600
1992-12-18	2.47	2.47	2.42	2.42	23200
1992-12-21	2.47	2.50	2.47	2.50	40000
1992-12-22	2.44	2.44	2.44	2.44	24000
1992-12-23	2.50	2.50	2.44	2.47	9600
1992-12-28	2.44	2.47	2.44	2.44	10400
1992-12-29	2.47	2.47	2.47	2.47	90400
1992-12-30	2.47	2.48	2.44	2.44	52800
1992-12-31	2.47	2.53	2.47	2.52	91200
1993-01-04	2.53	2.53	2.44	2.47	232800
1993-01-05	2.53	2.53	2.52	2.53	91200
1993-01-06	2.52	2.56	2.52	2.56	28000
1993-01-07	2.56	2.59	2.53	2.53	48000
1993-01-08	2.59	2.59	2.55	2.56	94400
1993-01-12	2.63	2.63	2.53	2.53	10400
1993-01-13	2.63	2.63	2.63	2.63	32800
1993-01-14	2.63	2.63	2.58	2.63	12000
1993-01-15	2.63	2.66	2.63	2.66	64800
1993-01-18	2.63	2.75	2.63	2.72	123200
1993-01-19	2.75	2.94	2.75	2.94	120800
1993-01-20	2.91	3.00	2.88	2.97	220000
1993-01-21	2.94	2.94	2.78	2.84	207200
1993-01-22	2.88	2.88	2.78	2.78	16000
1993-01-25	2.88	2.88	2.88	2.88	5600
1993-01-26	2.75	2.88	2.75	2.88	67200
1993-01-27	2.88	2.88	2.75	2.78	15200
1993-01-28	2.81	2.81	2.75	2.81	13600
1993-02-01	2.81	2.81	2.72	2.75	39200
1993-02-02	2.78	2.81	2.78	2.81	24000
1993-02-03	2.81	2.81	2.72	2.81	9600
1993-02-04	2.81	2.81	2.72	2.81	10400
1993-02-05	2.81	2.81	2.72	2.81	83200
1993-02-08	2.81	2.88	2.78	2.88	77600
1993-02-09	2.88	2.88	2.88	2.88	31200
1993-02-10	2.84	2.91	2.84	2.91	7200
1993-02-11	2.88	2.94	2.88	2.94	46400
1993-02-12	2.88	2.94	2.88	2.94	90400
1993-02-16	2.94	2.94	2.81	2.81	141600
1993-02-17	2.75	2.75	2.66	2.66	169600
1993-02-18	2.75	2.78	2.75	2.78	39200
1993-02-19	2.78	2.84	2.75	2.84	208000
1993-02-22	2.84	2.84	2.75	2.84	16800
1993-02-24	2.84	2.84	2.75	2.75	12800
1993-02-25	2.75	2.84	2.75	2.75	4000
1993-02-26	2.84	2.84	2.75	2.75	18400
1993-03-01	2.84	2.84	2.78	2.84	114400
1993-03-02	2.78	2.84	2.77	2.78	263200
1993-03-03	2.84	2.84	2.81	2.81	7200
1993-03-04	2.75	2.84	2.75	2.84	12000
1993-03-05	2.75	2.81	2.75	2.75	72000
1993-03-08	2.78	2.84	2.78	2.80	546400
1993-03-09	2.84	2.97	2.84	2.97	331200
1993-03-10	2.97	3.00	2.91	3.00	66400
1993-03-11	3.00	3.00	2.97	3.00	94400
1993-03-12	3.00	3.03	3.00	3.00	143200
1993-03-15	3.06	3.09	2.97	3.09	39200
1993-03-16	3.03	3.03	2.75	2.77	357600
1993-03-17	2.75	2.77	2.69	2.75	9455200
1993-03-18	2.75	2.78	2.75	2.77	2919200
1993-03-19	2.78	2.81	2.75	2.78	2607200
1993-03-22	2.75	2.78	2.75	2.75	1824800
1993-03-23	2.77	2.77	2.66	2.67	609600
1993-03-24	2.69	2.69	2.66	2.67	46400
1993-03-25	2.66	2.75	2.66	2.66	205600
1993-03-26	2.72	2.72	2.59	2.66	489600
1993-03-29	2.59	2.63	2.59	2.59	113600
1993-03-30	2.59	2.72	2.59	2.72	485600
1993-03-31	2.72	2.78	2.72	2.78	1766400
1993-04-01	2.81	2.81	2.75	2.81	463200
1993-04-02	2.78	2.81	2.72	2.72	633600
1993-04-05	2.72	2.78	2.72	2.72	48800
1993-04-06	2.78	2.78	2.72	2.78	60000
1993-04-07	2.75	2.75	2.72	2.72	129600
1993-04-08	2.75	2.81	2.75	2.78	268800
1993-04-12	2.75	2.81	2.75	2.81	224800
1993-04-13	2.84	2.84	2.75	2.81	99200
1993-04-14	2.84	2.84	2.78	2.84	204800
1993-04-15	2.84	2.84	2.78	2.84	62400
1993-04-16	2.78	2.84	2.78	2.81	284800
1993-04-19	2.78	2.88	2.78	2.88	449600
1993-04-20	2.81	3.03	2.81	3.00	488800
1993-04-21	3.06	3.06	2.97	2.97	249600
1993-04-22	2.97	3.00	2.84	2.88	864800
1993-04-23	2.88	2.91	2.84	2.86	282400
1993-04-26	2.91	2.91	2.84	2.84	24000
1993-04-27	2.84	2.84	2.84	2.84	800
1993-04-28	2.91	2.94	2.88	2.88	49600
1993-04-29	2.94	2.94	2.88	2.88	260800
1993-04-30	2.94	2.97	2.94	2.97	56000
1993-05-03	2.88	2.97	2.88	2.97	73600
1993-05-04	2.88	3.02	2.88	2.97	280800
1993-05-05	3.03	3.13	3.00	3.06	210400
1993-05-06	3.06	3.13	3.00	3.09	62400
1993-05-07	3.09	3.09	3.03	3.09	58400
1993-05-10	3.03	3.09	3.03	3.03	20000
1993-05-11	3.06	3.13	3.03	3.03	40800
1993-05-12	3.06	3.13	3.03	3.13	56000
1993-05-13	3.13	3.14	3.03	3.09	131200
1993-05-14	3.13	3.13	3.09	3.09	361600
1993-05-17	3.09	3.13	3.06	3.13	70400
1993-05-18	3.06	3.13	2.98	3.06	113600
1993-05-19	3.06	3.06	2.97	3.06	3200
1993-05-20	3.06	3.06	3.00	3.06	68000
1993-05-21	3.03	3.06	3.03	3.03	13600
1993-05-24	3.03	3.06	3.00	3.00	105600
1993-05-25	3.05	3.06	3.00	3.00	63200
1993-05-26	3.00	3.06	3.00	3.06	43200
1993-05-27	3.06	3.09	3.00	3.00	4000
1993-05-28	3.09	3.09	2.97	3.03	59200
1993-06-01	3.00	3.00	2.94	2.98	191200
1993-06-02	3.00	3.00	3.00	3.00	14400
1993-06-03	2.94	2.98	2.94	2.98	37600
1993-06-04	3.00	3.00	2.95	2.98	56800
1993-06-07	3.00	3.03	2.94	3.03	97600
1993-06-08	3.00	3.06	2.94	3.06	20800
1993-06-09	3.06	3.06	3.06	3.06	63200
1993-06-10	3.06	3.06	2.97	3.05	49600
1993-06-11	3.03	3.06	3.03	3.06	98400
1993-06-14	3.05	3.05	3.00	3.00	17600
1993-06-16	3.03	3.06	3.03	3.06	44000
1993-06-17	3.00	3.06	3.00	3.00	26400
1993-06-18	3.06	3.06	3.00	3.00	96000
1993-06-21	3.05	3.13	3.00	3.13	101600
1993-06-22	3.16	3.16	3.09	3.16	210400
1993-06-23	3.16	3.16	3.11	3.13	100800
1993-06-24	3.09	3.16	3.09	3.16	837600
1993-06-25	3.16	3.16	3.09	3.09	464800
1993-06-28	3.09	3.09	3.09	3.09	61600
1993-06-29	3.09	3.16	3.09	3.09	7200
1993-06-30	3.11	3.16	3.06	3.14	110400
1993-07-01	3.09	3.19	3.09	3.13	1747200
1993-07-02	3.13	3.16	3.13	3.16	86400
1993-07-06	3.16	3.16	3.09	3.09	15200
1993-07-07	3.09	3.09	2.94	2.94	467200
1993-07-08	2.94	3.03	2.94	3.03	20000
1993-07-09	2.97	3.03	2.97	3.02	94400
1993-07-12	2.97	3.03	2.97	3.03	37600
1993-07-13	3.00	3.06	2.97	3.02	314400
1993-07-14	3.00	3.05	3.00	3.03	100800
1993-07-15	3.00	3.06	3.00	3.02	132000
1993-07-16	2.97	3.06	2.97	3.06	4800
1993-07-19	2.97	3.06	2.97	3.03	28800
1993-07-20	3.03	3.03	2.97	2.97	42400
1993-07-21	3.00	3.03	2.94	2.97	70400
1993-07-22	3.03	3.03	2.97	2.98	194400
1993-07-23	3.03	3.03	3.00	3.02	40000
1993-07-26	3.03	3.06	3.00	3.06	80800
1993-07-27	3.13	3.13	3.06	3.06	576800
1993-07-28	3.13	3.13	3.09	3.11	28000
1993-07-29	3.06	3.19	3.06	3.09	200000
1993-07-30	3.09	3.19	3.09	3.19	5600
1993-08-02	3.22	3.22	3.09	3.09	84000
1993-08-03	3.09	3.19	3.09	3.19	773600
1993-08-04	3.09	3.28	3.09	3.28	105600
1993-08-05	3.19	3.28	3.19	3.19	46400
1993-08-06	3.19	3.23	3.19	3.23	19200
1993-08-09	3.28	3.28	3.28	3.28	53600
1993-08-10	3.31	3.44	3.25	3.34	168800
1993-08-11	3.44	3.50	3.34	3.50	408800
1993-08-12	3.47	3.50	3.41	3.50	49600
1993-08-13	3.50	3.73	3.41	3.69	776000
1993-08-16	3.66	3.69	3.56	3.59	703200
1993-08-17	3.59	3.66	3.53	3.53	452800
1993-08-18	3.59	3.59	3.41	3.47	509600
1993-08-19	3.41	3.47	3.41	3.41	137600
1993-08-20	3.41	3.47	3.41	3.45	254400
1993-08-23	3.41	3.47	3.41	3.47	33600
1993-08-24	3.44	3.50	3.44	3.44	123200
1993-08-25	3.45	3.50	3.44	3.50	533600
1993-08-26	3.50	3.50	3.44	3.50	32000
1993-08-27	3.44	3.50	3.44	3.50	114400
1993-08-30	3.48	3.50	3.44	3.44	164000
1993-08-31	3.44	3.50	3.41	3.41	101600
1993-09-01	3.38	3.42	3.38	3.41	172000
1993-09-02	3.38	3.44	3.38	3.39	12800
1993-09-03	3.38	3.44	3.38	3.42	87200
1993-09-07	3.44	3.44	3.38	3.38	8800
1993-09-08	3.38	3.44	3.38	3.38	128800
1993-09-09	3.38	3.44	3.38	3.44	4800
1993-09-10	3.47	3.47	3.41	3.41	4800
1993-09-13	3.42	3.47	3.38	3.38	360000
1993-09-14	3.38	3.44	3.38	3.38	72800
1993-09-15	3.42	3.47	3.38	3.41	235200
1993-09-16	3.44	3.50	3.44	3.50	11200
1993-09-17	3.44	3.53	3.44	3.50	81600
1993-09-20	3.63	3.63	3.53	3.53	6400
1993-09-21	3.63	3.63	3.63	3.63	45600
1993-09-22	3.63	3.63	3.53	3.63	1260800
1993-09-23	3.53	3.63	3.53	3.56	255200
1993-09-24	3.53	3.59	3.53	3.59	91200
1993-09-27	3.63	3.63	3.53	3.63	153600
1993-09-28	3.53	3.63	3.53	3.53	18400
1993-09-29	3.63	3.63	3.63	3.63	1600
1993-09-30	3.50	3.59	3.50	3.59	53600
1993-10-01	3.50	3.59	3.50	3.56	415200
1993-10-04	3.50	3.59	3.50	3.59	16000
1993-10-05	3.50	3.56	3.50	3.56	72000
1993-10-06	3.59	3.59	3.50	3.53	89600
1993-10-07	3.59	3.59	3.50	3.59	139200
1993-10-08	3.59	3.59	3.53	3.59	127200
1993-10-11	3.50	3.59	3.50	3.59	169600
1993-10-12	3.59	3.59	3.50	3.59	6400
1993-10-13	3.59	3.59	3.50	3.59	17600
1993-10-14	3.59	3.59	3.59	3.59	7200
1993-10-15	3.59	3.59	3.50	3.59	60000
1993-10-18	3.56	3.59	3.50	3.59	564800
1993-10-19	3.59	3.59	3.50	3.58	18400
1993-10-20	3.52	3.59	3.52	3.59	111200
1993-10-21	3.59	3.59	3.50	3.50	80800
1993-10-22	3.50	3.59	3.50	3.50	56000
1993-10-25	3.44	3.53	3.42	3.50	928000
1993-10-26	3.38	3.50	3.38	3.50	793600
1993-10-27	3.44	3.50	3.42	3.42	113600
1993-10-28	3.41	3.50	3.41	3.47	38400
1993-10-29	3.41	3.50	3.41	3.50	95200
1993-11-01	3.50	3.50	3.48	3.50	191200
1993-11-02	3.47	3.50	3.47	3.50	272800
1993-11-03	3.47	3.50	3.44	3.50	70400
1993-11-04	3.50	3.50	3.44	3.50	32000
1993-11-05	3.44	3.50	3.41	3.45	236000
1993-11-08	3.50	3.50	3.44	3.47	80800
1993-11-09	3.44	3.50	3.44	3.50	94400
1993-11-10	3.50	3.50	3.44	3.50	788800
1993-11-11	3.50	3.50	3.44	3.48	248800
1993-11-12	3.44	3.50	3.44	3.50	24800
1993-11-15	3.50	3.63	3.47	3.59	171200
1993-11-16	3.59	3.69	3.59	3.69	35200
1993-11-17	3.69	3.69	3.59	3.69	287200
1993-11-18	3.59	3.69	3.59	3.69	44000
1993-11-19	3.63	3.69	3.53	3.53	543200
1993-11-22	3.48	3.53	3.42	3.52	2208000
1993-11-23	3.56	3.56	3.48	3.48	24000
1993-11-24	3.48	3.56	3.47	3.47	52800
1993-11-29	3.53	3.53	3.44	3.47	180000
1993-11-30	3.53	3.53	3.44	3.45	252000
1993-12-01	3.53	3.53	3.45	3.53	740000
1993-12-02	3.45	3.53	3.44	3.48	118400
1993-12-03	3.45	3.47	3.45	3.47	24800
1993-12-06	3.44	3.50	3.38	3.38	109600
1993-12-07	3.38	3.47	3.36	3.38	215200
1993-12-08	3.38	3.47	3.38	3.41	862400
1993-12-09	3.44	3.47	3.38	3.47	60800
1993-12-10	3.47	3.47	3.47	3.47	7200
1993-12-13	3.38	3.47	3.38	3.41	416800
1993-12-14	3.47	3.47	3.38	3.38	381600
1993-12-15	3.47	3.47	3.38	3.38	552800
1993-12-16	3.38	3.44	3.38	3.44	198400
1993-12-17	3.44	3.44	3.34	3.44	184800
1993-12-20	3.38	3.38	3.34	3.36	870400
1993-12-21	3.34	3.44	3.33	3.44	280000
1993-12-22	3.36	3.44	3.36	3.44	761600
1993-12-23	3.34	3.34	3.34	3.34	7200
1993-12-27	3.38	3.44	3.36	3.44	297600
1993-12-28	3.38	3.41	3.38	3.38	420800
1993-12-29	3.34	3.50	3.34	3.50	372000
1993-12-30	3.45	3.50	3.42	3.50	54400
1993-12-31	3.41	3.50	3.41	3.50	166400
1994-01-03	3.50	3.50	3.41	3.50	37600
1994-01-04	3.50	3.59	3.47	3.59	96800
1994-01-05	3.59	3.66	3.53	3.59	88800
1994-01-06	3.66	3.66	3.59	3.59	582400
1994-01-07	3.66	3.66	3.59	3.66	110400
1994-01-10	3.66	3.66	3.59	3.63	400800
1994-01-11	3.63	3.66	3.63	3.66	14400
1994-01-12	3.66	3.72	3.56	3.63	59200
1994-01-13	3.72	3.72	3.63	3.72	25600
1994-01-14	3.63	3.72	3.63	3.63	68000
1994-01-17	3.72	3.78	3.66	3.78	74400
1994-01-18	3.81	3.81	3.69	3.81	184800
1994-01-19	3.77	3.91	3.75	3.91	405600
1994-01-20	3.91	3.91	3.81	3.81	72800
1994-01-21	3.81	3.81	3.81	3.81	800
1994-01-24	3.88	3.88	3.81	3.81	2400
1994-01-25	4.03	4.03	3.94	3.94	132800
1994-01-26	4.03	4.03	3.94	4.03	561600
1994-01-27	3.97	4.09	3.97	4.09	850400
1994-01-28	4.09	4.16	4.09	4.13	71200
1994-01-31	4.06	4.19	4.06	4.09	197600
1994-02-01	4.16	4.19	4.00	4.13	535200
1994-02-02	4.00	4.09	4.00	4.00	231200
1994-02-03	4.00	4.09	4.00	4.09	1363200
1994-02-04	4.00	4.06	4.00	4.00	76000
1994-02-07	3.97	4.06	3.97	3.97	24800
1994-02-08	4.06	4.06	3.97	4.06	52000
1994-02-09	3.98	4.16	3.98	4.03	552000
1994-02-10	4.16	4.16	4.03	4.06	19200
1994-02-11	4.13	4.13	4.06	4.06	40000
1994-02-14	4.03	4.13	4.03	4.13	92000
1994-02-15	4.06	4.13	4.06	4.06	46400
1994-02-16	4.06	4.13	4.03	4.03	228800
1994-02-17	4.09	4.09	4.00	4.00	37600
1994-02-18	4.09	4.09	4.00	4.00	1203200
1994-02-22	4.06	4.06	4.00	4.06	62400
1994-02-23	4.00	4.06	3.91	3.91	120000
1994-02-24	3.91	3.94	3.91	3.92	192000
1994-02-25	3.88	4.00	3.88	3.88	188800
1994-02-28	3.84	3.91	3.84	3.91	32000
1994-03-01	3.84	3.91	3.84	3.88	58400
1994-03-02	3.81	3.88	3.81	3.84	96800
1994-03-03	3.84	3.88	3.78	3.78	61600
1994-03-04	3.78	3.88	3.78	3.84	58400
1994-03-07	3.78	3.91	3.78	3.88	135200
1994-03-08	3.83	3.91	3.83	3.88	182400
1994-03-09	3.88	3.88	3.78	3.81	351200
1994-03-10	3.84	3.88	3.78	3.81	145600
1994-03-11	3.83	3.86	3.78	3.78	408800
1994-03-14	3.78	3.88	3.78	3.81	768800
1994-03-15	3.88	3.88	3.78	3.81	188800
1994-03-16	3.81	3.83	3.78	3.78	265600
1994-03-17	3.81	3.83	3.78	3.80	234400
1994-03-18	3.88	3.88	3.69	3.69	456000
1994-03-21	3.72	3.81	3.72	3.80	70400
1994-03-22	3.81	3.81	3.66	3.72	120000
1994-03-23	3.63	3.72	3.63	3.69	224000
1994-03-24	3.66	3.72	3.63	3.63	178400
1994-03-25	3.61	3.64	3.61	3.64	119200
1994-03-28	3.63	3.69	3.63	3.64	96800
1994-03-29	3.63	3.64	3.59	3.59	110400
1994-03-30	3.59	3.63	3.56	3.63	780000
1994-03-31	3.56	3.59	3.53	3.55	268800
1994-04-04	3.56	3.56	3.50	3.50	512000
1994-04-05	3.56	3.56	3.44	3.53	1747200
1994-04-06	3.44	3.53	3.44	3.44	201600
1994-04-07	3.50	3.53	3.50	3.52	44800
1994-04-08	3.53	3.53	3.44	3.50	370400
1994-04-11	3.44	3.53	3.44	3.44	26400
1994-04-12	3.53	3.53	3.44	3.53	48000
1994-04-13	3.50	3.53	3.47	3.47	50400
1994-04-14	3.44	3.50	3.41	3.42	123200
1994-04-15	3.47	3.50	3.41	3.50	46400
1994-04-18	3.47	3.47	3.41	3.45	43200
1994-04-19	3.47	3.47	3.41	3.41	23200
1994-04-20	3.47	3.47	3.38	3.38	392800
1994-04-21	3.38	3.44	3.34	3.34	380800
1994-04-22	3.38	3.41	3.34	3.38	193600
1994-04-25	3.36	3.44	3.34	3.44	228000
1994-04-26	3.47	3.48	3.44	3.45	48000
1994-04-28	3.50	3.50	3.44	3.50	54400
1994-04-29	3.50	3.50	3.44	3.44	8000
1994-05-02	3.44	3.50	3.44	3.47	187200
1994-05-03	3.48	3.50	3.47	3.50	201600
1994-05-04	3.48	3.50	3.47	3.47	496000
1994-05-05	3.47	3.50	3.47	3.50	203200
1994-05-06	3.47	3.50	3.47	3.48	110400
1994-05-09	3.47	3.50	3.47	3.47	83200
1994-05-10	3.50	3.50	3.44	3.44	173600
1994-05-11	3.44	3.47	3.41	3.44	240800
1994-05-12	3.41	3.41	3.38	3.38	99200
1994-05-13	3.38	3.44	3.38	3.39	789600
1994-05-16	3.38	3.39	3.38	3.38	248000
1994-05-17	3.38	3.39	3.38	3.38	635200
1994-05-18	3.39	3.41	3.38	3.38	203200
1994-05-19	3.41	3.41	3.38	3.38	93600
1994-05-20	3.44	3.44	3.38	3.39	96000
1994-05-23	3.38	3.41	3.34	3.34	71200
1994-05-24	3.41	3.41	3.34	3.34	11200
1994-05-25	3.41	3.41	3.34	3.34	52000
1994-05-26	3.34	3.41	3.34	3.41	8000
1994-05-27	3.34	3.41	3.34	3.34	219200
1994-05-31	3.34	3.42	3.34	3.34	40000
1994-06-01	3.38	3.38	3.28	3.28	80000
1994-06-02	3.34	3.34	3.28	3.28	80800
1994-06-03	3.38	3.38	3.31	3.31	56800
1994-06-06	3.33	3.38	3.33	3.38	12800
1994-06-07	3.38	3.38	3.28	3.38	30400
1994-06-08	3.38	3.38	3.28	3.38	116800
1994-06-09	3.34	3.34	3.22	3.22	157600
1994-06-10	3.22	3.25	3.19	3.19	74400
1994-06-13	3.19	3.22	3.09	3.09	2132000
1994-06-14	3.19	3.19	3.09	3.13	2297600
1994-06-15	3.09	3.13	3.09	3.13	18400
1994-06-16	3.09	3.19	2.94	2.97	2905600
1994-06-17	3.06	3.09	3.00	3.08	1196000
1994-06-20	3.13	3.13	3.05	3.13	236800
1994-06-21	3.03	3.13	3.03	3.13	112800
1994-06-22	3.13	3.16	3.06	3.09	216000
1994-06-23	3.06	3.13	3.03	3.03	16800
1994-06-24	3.03	3.03	2.94	3.00	168800
1994-06-27	2.94	3.08	2.94	3.03	148800
1994-06-28	3.16	3.22	3.13	3.20	212800
1994-06-29	3.17	3.44	3.17	3.38	428800
1994-06-30	3.47	3.63	3.44	3.63	227200
1994-07-01	3.52	3.63	3.50	3.50	132000
1994-07-05	3.56	3.56	3.50	3.56	30400
1994-07-06	3.56	3.56	3.50	3.55	75200
1994-07-07	3.53	3.53	3.47	3.53	32800
1994-07-08	3.47	3.53	3.47	3.47	54400
1994-07-11	3.47	3.53	3.47	3.50	83200
1994-07-12	3.50	3.56	3.47	3.56	63200
1994-07-13	3.53	3.59	3.53	3.53	18400
1994-07-14	3.53	3.56	3.50	3.50	67200
1994-07-15	3.56	3.56	3.56	3.56	800
1994-07-18	3.50	3.50	3.50	3.50	12800
1994-07-19	3.48	3.53	3.48	3.53	323200
1994-07-20	3.47	3.47	3.44	3.47	84000
1994-07-21	3.47	3.47	3.47	3.47	800
1994-07-22	3.44	3.50	3.44	3.50	28800
1994-07-25	3.47	3.50	3.41	3.41	32000
1994-07-26	3.50	3.50	3.48	3.48	25600
1994-07-27	3.48	3.53	3.44	3.53	130400
1994-07-28	3.50	3.50	3.34	3.34	768800
1994-07-29	3.34	3.38	3.30	3.31	415200
1994-08-01	3.28	3.34	3.28	3.28	152000
1994-08-02	3.31	3.31	3.28	3.31	1084000
1994-08-03	3.28	3.31	3.17	3.22	260800
1994-08-04	3.22	3.25	3.19	3.23	632800
1994-08-05	3.19	3.19	3.17	3.17	28800
1994-08-08	3.16	3.25	3.16	3.19	55200
1994-08-09	3.25	3.25	3.25	3.25	800
1994-08-10	3.25	3.25	3.16	3.16	44800
1994-08-11	3.19	3.22	3.16	3.19	867200
1994-08-12	3.28	3.28	3.19	3.28	664800
1994-08-15	3.19	3.28	3.19	3.28	93600
1994-08-16	3.19	3.41	3.19	3.41	324800
1994-08-17	3.41	3.47	3.34	3.47	910400
1994-08-18	3.47	3.47	3.34	3.34	249600
1994-08-19	3.34	3.44	3.34	3.38	9600
1994-08-22	3.36	3.36	3.28	3.28	117600
1994-08-23	3.34	3.34	3.25	3.25	12800
1994-08-24	3.25	3.27	3.19	3.19	194400
1994-08-25	3.19	3.28	3.19	3.19	12800
1994-08-30	3.28	3.28	3.19	3.19	23200
1994-08-31	3.19	3.28	3.19	3.28	2400
1994-09-01	3.19	3.22	3.13	3.16	190400
1994-09-02	3.22	3.27	3.19	3.22	266400
1994-09-06	3.28	3.28	3.25	3.28	44800
1994-09-07	3.27	3.28	3.23	3.28	50400
1994-09-08	3.22	3.28	3.22	3.28	177600
1994-09-09	3.28	3.28	3.22	3.22	455200
1994-09-12	3.27	3.34	3.27	3.28	586400
1994-09-13	3.34	3.34	3.25	3.34	14400
1994-09-14	3.38	3.38	3.25	3.25	32800
1994-09-15	3.38	3.38	3.25	3.28	16000
1994-09-16	3.41	3.41	3.31	3.41	94400
1994-09-19	3.38	3.44	3.34	3.34	120000
1994-09-20	3.44	3.44	3.36	3.38	42400
1994-09-21	3.34	3.44	3.34	3.34	219200
1994-09-22	3.31	3.31	3.31	3.31	40000
1994-09-23	3.31	3.33	3.25	3.25	878400
1994-09-26	3.27	3.31	3.25	3.30	438400
1994-09-27	3.28	3.34	3.25	3.25	34400
1994-09-28	3.28	3.34	3.28	3.30	99200
1994-09-29	3.31	3.34	3.28	3.34	589600
1994-09-30	3.31	3.38	3.28	3.38	92000
1994-10-03	3.28	3.38	3.28	3.38	846400
1994-10-04	3.28	3.28	3.28	3.28	8800
1994-10-05	3.27	3.34	3.27	3.34	320800
1994-10-06	3.31	3.31	3.22	3.22	37600
1994-10-07	3.25	3.27	3.23	3.27	144800
1994-10-10	3.22	3.31	3.22	3.31	1053600
1994-10-11	3.22	3.25	3.22	3.25	34400
1994-10-12	3.25	3.31	3.22	3.31	216800
1994-10-13	3.31	3.31	3.22	3.31	5600
1994-10-14	3.31	3.31	3.22	3.22	30400
1994-10-17	3.22	3.31	3.22	3.25	11200
1994-10-18	3.31	3.31	3.31	3.31	800
1994-10-19	3.31	3.34	3.23	3.27	47200
1994-10-20	3.34	3.44	3.31	3.41	116800
1994-10-21	3.41	3.52	3.41	3.44	196000
1994-10-24	3.56	3.56	3.47	3.50	116000
1994-10-25	3.47	3.47	3.38	3.47	96000
1994-10-26	3.38	3.47	3.38	3.44	109600
1994-10-27	3.41	3.53	3.41	3.50	320800
1994-10-28	3.53	3.63	3.53	3.53	198400
1994-10-31	3.63	3.69	3.59	3.69	143200
1994-11-01	3.59	3.88	3.59	3.78	483200
1994-11-02	3.78	3.84	3.72	3.72	757600
1994-11-03	3.75	3.77	3.72	3.73	163200
1994-11-04	3.72	3.72	3.69	3.72	37600
1994-11-07	3.69	3.78	3.69	3.78	84800
1994-11-08	3.75	3.75	3.70	3.70	31200
1994-11-09	3.78	3.78	3.75	3.78	17600
1994-11-10	3.75	3.81	3.69	3.78	101600
1994-11-11	3.72	3.81	3.72	3.81	752000
1994-11-14	3.72	3.72	3.72	3.72	23200
1994-11-15	3.72	3.75	3.69	3.69	623200
1994-11-16	3.75	3.75	3.69	3.72	297600
1994-11-17	3.72	3.75	3.69	3.69	85600
1994-11-18	3.75	3.75	3.63	3.63	557600
1994-11-21	3.70	3.78	3.69	3.69	791200
1994-11-22	3.72	3.72	3.47	3.47	154400
1994-11-23	3.50	3.53	3.44	3.53	97600
1994-11-25	3.50	3.50	3.50	3.50	2400
1994-11-28	3.56	3.59	3.50	3.56	132800
1994-11-29	3.56	3.63	3.55	3.59	449600
1994-11-30	3.53	3.59	3.52	3.59	371200
1994-12-01	3.59	3.59	3.53	3.53	28800
1994-12-02	3.53	3.56	3.50	3.50	1367200
1994-12-05	3.59	3.63	3.50	3.56	237600
1994-12-06	3.59	3.59	3.53	3.53	6400
1994-12-07	3.59	3.59	3.54	3.56	60800
1994-12-08	3.53	3.59	3.53	3.53	29600
1994-12-09	3.56	3.59	3.50	3.56	68000
1994-12-12	3.55	3.56	3.50	3.56	8000
1994-12-13	3.59	3.59	3.56	3.59	11200
1994-12-14	3.53	3.63	3.53	3.63	500000
1994-12-15	3.63	3.66	3.59	3.63	381600
1994-12-16	3.63	3.66	3.56	3.61	38400
1994-12-19	3.66	3.66	3.59	3.63	19200
1994-12-20	3.61	3.66	3.56	3.64	532800
1994-12-21	3.63	3.78	3.63	3.78	1132000
1994-12-22	3.78	3.88	3.75	3.83	254400
1994-12-23	3.88	3.88	3.81	3.81	127200
1994-12-27	3.84	3.88	3.84	3.88	40800
1994-12-28	3.88	3.88	3.79	3.81	216000
1994-12-29	3.82	3.84	3.78	3.84	74400
1994-12-30	3.78	3.88	3.78	3.88	83200
1995-01-03	3.81	3.88	3.81	3.88	571200
1995-01-04	3.88	3.88	3.84	3.88	61600
1995-01-05	3.91	3.91	3.84	3.91	40800
1995-01-06	3.88	3.97	3.84	3.97	234400
1995-01-09	3.97	4.06	3.94	4.06	176000
1995-01-10	3.97	4.09	3.97	4.00	246400
1995-01-11	4.03	4.03	3.91	3.91	327200
1995-01-12	4.00	4.00	3.91	3.98	142400
1995-01-13	4.00	4.00	3.91	3.91	281600
1995-01-16	3.92	4.00	3.91	3.91	824000
1995-01-17	3.91	4.00	3.91	4.00	23200
1995-01-18	4.00	4.00	3.91	3.95	30400
1995-01-19	3.91	4.00	3.91	3.91	73600
1995-01-20	3.91	4.00	3.91	3.94	1596000
1995-01-23	3.88	4.00	3.88	3.88	232800
1995-01-24	3.97	3.97	3.89	3.89	56000
1995-01-25	3.94	3.97	3.88	3.88	972800
1995-01-26	3.88	3.97	3.88	3.91	29600
1995-01-27	3.91	3.97	3.88	3.92	1217600
1995-01-30	3.88	3.94	3.88	3.89	57600
1995-01-31	3.91	3.94	3.88	3.92	1128800
1995-02-01	3.91	3.91	3.88	3.88	41600
1995-02-02	3.91	3.94	3.88	3.94	80800
1995-02-03	3.94	3.94	3.88	3.94	1006400
1995-02-06	3.94	3.94	3.88	3.94	797600
1995-02-07	3.88	4.03	3.88	3.91	188000
1995-02-08	3.94	4.00	3.91	3.91	184800
1995-02-09	4.06	4.09	4.03	4.09	1943200
1995-02-10	4.03	4.09	4.03	4.06	543200
1995-02-13	4.03	4.09	4.03	4.09	219200
1995-02-14	4.09	4.09	4.03	4.09	63200
1995-02-15	4.06	4.09	4.03	4.09	84000
1995-02-16	4.03	4.09	4.03	4.09	80800
1995-02-17	4.03	4.13	4.03	4.03	8800
1995-02-21	4.03	4.16	4.03	4.16	154400
1995-02-22	4.17	4.19	4.09	4.13	70400
1995-02-23	4.13	4.19	4.13	4.16	53600
1995-02-24	4.17	4.19	4.13	4.17	348000
1995-02-27	4.19	4.19	4.13	4.19	17600
1995-02-28	4.19	4.38	4.19	4.34	692800
1995-03-01	4.33	4.45	4.28	4.41	881600
1995-03-02	4.38	4.45	4.31	4.41	515200
1995-03-03	4.34	4.50	4.34	4.41	153600
1995-03-06	4.41	4.44	4.41	4.41	63200
1995-03-07	4.41	4.47	4.41	4.47	195200
1995-03-08	4.50	4.50	4.44	4.50	79200
1995-03-09	4.50	4.50	4.44	4.44	209600
1995-03-10	4.50	4.53	4.48	4.48	372800
1995-03-13	4.53	4.56	4.50	4.52	190400
1995-03-14	4.50	4.56	4.47	4.52	506400
1995-03-15	4.53	4.53	4.47	4.47	62400
1995-03-16	4.47	4.53	4.47	4.50	346400
1995-03-17	4.47	4.53	4.44	4.53	46400
1995-03-20	4.53	4.53	4.44	4.48	30400
1995-03-21	4.53	4.53	4.44	4.44	67200
1995-03-22	4.47	4.78	4.44	4.78	880800
1995-03-23	4.78	4.81	4.72	4.75	162400
1995-03-24	4.78	4.83	4.69	4.69	792800
1995-03-27	4.66	4.75	4.66	4.72	165600
1995-03-28	4.66	4.70	4.66	4.69	645600
1995-03-29	4.70	4.75	4.67	4.69	272000
1995-03-30	4.75	4.75	4.66	4.66	100800
1995-03-31	4.66	4.75	4.66	4.69	116800
1995-04-03	4.66	4.75	4.63	4.63	392000
1995-04-04	4.63	4.72	4.59	4.59	271200
1995-04-05	4.66	4.66	4.59	4.59	112000
1995-04-06	4.66	4.66	4.59	4.59	365600
1995-04-07	4.59	4.59	4.59	4.59	1600
1995-04-10	4.66	4.66	4.59	4.59	18400
1995-04-11	4.66	4.66	4.56	4.56	25600
1995-04-12	4.58	4.66	4.56	4.63	152800
1995-04-13	4.56	4.69	4.56	4.66	305600
1995-04-17	4.59	4.72	4.59	4.64	78400
1995-04-18	4.63	4.69	4.59	4.59	530400
1995-04-19	4.59	4.69	4.59	4.69	34400
1995-04-20	4.59	4.69	4.59	4.64	625600
1995-04-21	4.63	4.75	4.63	4.63	198400
1995-04-24	4.63	4.75	4.63	4.69	811200
1995-04-25	4.69	4.75	4.69	4.73	75200
1995-04-26	4.72	4.73	4.72	4.73	255200
1995-04-27	4.78	4.78	4.69	4.69	33600
1995-04-28	4.78	4.78	4.69	4.78	79200
1995-05-01	4.69	4.78	4.69	4.78	15200
1995-05-02	4.70	4.78	4.69	4.78	4000
1995-05-03	4.81	4.86	4.75	4.84	248800
1995-05-04	4.84	4.84	4.78	4.81	41600
1995-05-05	4.88	4.91	4.78	4.91	333600
1995-05-08	4.83	4.91	4.81	4.86	108000
1995-05-09	4.91	4.94	4.81	4.92	184000
1995-05-10	4.94	5.03	4.92	5.00	206400
1995-05-11	5.00	5.03	4.94	5.03	565600
1995-05-12	4.95	5.03	4.94	5.03	144800
1995-05-15	4.94	5.03	4.94	4.94	64000
1995-05-16	4.98	5.03	4.94	5.03	112000
1995-05-17	5.03	5.20	4.94	5.19	436000
1995-05-18	5.22	5.22	4.97	5.03	509600
1995-05-19	5.00	5.09	4.94	5.09	164000
1995-05-22	5.13	5.13	5.00	5.03	176000
1995-05-23	5.09	5.13	5.00	5.03	576000
1995-05-24	5.03	5.09	5.03	5.03	123200
1995-05-25	5.06	5.06	5.00	5.00	14400
1995-05-26	5.06	5.06	5.00	5.00	322400
1995-05-30	5.00	5.03	5.00	5.00	38400
1995-05-31	5.02	5.02	4.84	4.88	488000
1995-06-01	4.91	4.91	4.81	4.88	35200
1995-06-02	4.81	5.06	4.81	5.05	548800
1995-06-05	5.03	5.14	5.00	5.13	380000
1995-06-06	5.13	5.19	5.03	5.06	582400
1995-06-07	5.00	5.03	4.97	5.00	437600
1995-06-08	5.06	5.06	4.97	5.03	24800
1995-06-09	5.03	5.03	5.03	5.03	2400
1995-06-12	4.97	5.00	4.97	5.00	236800
1995-06-13	5.03	5.03	4.94	4.94	372800
1995-06-14	5.00	5.00	4.94	5.00	27200
1995-06-15	4.97	5.00	4.95	4.95	644000
1995-06-16	5.00	5.00	4.91	4.94	163200
1995-06-19	4.91	4.97	4.91	4.97	815200
1995-06-20	4.97	4.97	4.91	4.97	203200
1995-06-21	4.97	5.09	4.91	5.09	368800
1995-06-22	5.31	5.31	5.06	5.09	128000
1995-06-23	5.19	5.38	5.06	5.38	168400
1995-06-26	5.38	5.38	5.13	5.13	273200
1995-06-27	5.06	5.16	5.03	5.06	97600
1995-06-28	5.06	5.13	5.00	5.00	213600
1995-06-29	5.13	5.13	4.94	4.94	136800
1995-06-30	4.94	5.09	4.94	5.00	59600
1995-07-03	5.13	5.13	5.00	5.06	30800
1995-07-05	5.13	5.25	5.00	5.25	114000
1995-07-06	5.22	5.44	5.19	5.44	163600
1995-07-07	5.44	5.50	5.31	5.50	139600
1995-07-10	5.50	5.88	5.44	5.75	340000
1995-07-11	5.75	5.75	5.69	5.75	229200
1995-07-12	5.75	5.78	5.63	5.75	238800
1995-07-13	5.75	5.75	5.69	5.75	46400
1995-07-14	5.75	5.75	5.69	5.69	54000
1995-07-17	5.75	5.75	5.63	5.75	22400
1995-07-18	5.75	5.75	5.63	5.63	19200
1995-07-19	5.63	5.69	5.56	5.63	24000
1995-07-20	5.63	5.63	5.56	5.63	12800
1995-07-21	5.63	5.69	5.56	5.63	202000
1995-07-24	5.75	5.75	5.63	5.75	61200
1995-07-25	5.75	5.75	5.56	5.66	89600
1995-07-26	5.56	5.69	5.56	5.63	169600
1995-07-27	5.56	5.69	5.56	5.63	114400
1995-07-28	5.69	5.69	5.56	5.69	18800
1995-07-31	5.69	5.69	5.64	5.69	26800
1995-08-01	5.69	5.69	5.47	5.47	105600
1995-08-02	5.59	5.75	5.53	5.69	450800
1995-08-03	5.59	5.69	5.59	5.59	7600
1995-08-04	5.69	5.69	5.59	5.59	109600
1995-08-07	5.59	5.69	5.59	5.59	67200
1995-08-08	5.63	5.66	5.28	5.41	453600
1995-08-09	5.50	5.56	5.50	5.53	251600
1995-08-10	5.53	5.53	5.47	5.53	21200
1995-08-11	5.53	5.53	5.44	5.47	32800
1995-08-14	5.44	5.50	5.44	5.47	44800
1995-08-15	5.53	5.53	5.38	5.44	260000
1995-08-16	5.38	5.50	5.34	5.39	887600
1995-08-17	5.41	5.53	5.34	5.44	146000
1995-08-18	5.47	5.50	5.44	5.44	124400
1995-08-21	5.38	5.50	5.38	5.50	81600
1995-08-22	5.38	5.50	5.06	5.25	640000
1995-08-23	5.19	5.31	5.19	5.28	21200
1995-08-24	5.31	5.50	5.31	5.38	346400
1995-08-25	5.47	5.53	5.44	5.50	226000
1995-08-28	5.53	5.53	5.41	5.41	137200
1995-08-29	5.47	5.50	5.41	5.41	76000
1995-08-30	5.45	5.50	5.41	5.50	410800
1995-08-31	5.53	5.53	5.41	5.53	46800
1995-09-01	5.48	5.53	5.48	5.53	5200
1995-09-05	5.53	5.59	5.50	5.53	187600
1995-09-06	5.53	5.59	5.47	5.59	114400
1995-09-07	5.50	5.59	5.47	5.56	70000
1995-09-08	5.56	5.56	5.44	5.44	42400
1995-09-11	5.47	5.56	5.44	5.44	31600
1995-09-12	5.56	5.59	5.44	5.56	206000
1995-09-13	5.44	5.56	5.44	5.53	76800
1995-09-14	5.44	5.56	5.44	5.56	16400
1995-09-15	5.44	5.56	5.44	5.56	13600
1995-09-18	5.56	5.56	5.53	5.56	4800
1995-09-19	5.56	5.69	5.44	5.50	119200
1995-09-20	5.59	5.63	5.50	5.50	32800
1995-09-21	5.50	5.69	5.50	5.66	51600
1995-09-22	5.63	5.69	5.63	5.63	18800
1995-09-25	5.69	5.81	5.63	5.81	80000
1995-09-26	5.63	5.81	5.63	5.63	26400
1995-09-27	5.75	5.75	5.63	5.63	28400
1995-09-28	5.75	5.91	5.69	5.81	206400
1995-09-29	5.81	6.44	5.81	6.44	395200
1995-10-02	6.25	6.44	6.19	6.25	94800
1995-10-03	6.25	6.25	6.13	6.19	105600
1995-10-04	6.19	6.19	6.13	6.13	36000
1995-10-05	6.00	6.13	5.94	5.94	47200
1995-10-06	6.00	6.00	5.94	6.00	88800
1995-10-09	6.06	6.06	5.94	6.06	10400
1995-10-10	5.81	6.00	5.81	5.94	78800
1995-10-11	5.88	6.00	5.88	6.00	50400
1995-10-12	6.00	6.00	5.88	6.00	98400
1995-10-13	5.88	6.00	5.88	5.97	93600
1995-10-16	5.94	6.00	5.94	6.00	14800
1995-10-17	5.97	6.00	5.94	6.00	96800
1995-10-18	6.00	6.00	5.94	6.00	34400
1995-10-19	5.88	6.00	5.88	6.00	14000
1995-10-20	5.88	6.00	5.88	6.00	6400
1995-10-23	5.94	5.94	5.81	5.84	94000
1995-10-24	5.94	5.94	5.81	5.94	112800
1995-10-25	5.94	5.94	5.81	5.94	160800
1995-10-26	5.94	5.94	5.75	5.81	150400
1995-10-27	5.75	5.81	5.63	5.69	125200
1995-10-30	5.63	5.69	5.53	5.63	78000
1995-10-31	5.63	5.69	5.50	5.56	53200
1995-11-01	5.56	5.69	5.56	5.69	11600
1995-11-02	5.69	5.69	5.56	5.63	207600
1995-11-03	5.66	5.69	5.56	5.69	251200
1995-11-06	5.69	5.88	5.69	5.81	311200
1995-11-07	5.88	6.00	5.81	5.81	135600
1995-11-08	5.98	6.13	5.94	6.13	204800
1995-11-09	6.19	6.31	6.00	6.25	184000
1995-11-10	6.31	6.50	6.13	6.50	188000
1995-11-13	6.50	6.56	5.88	5.94	399600
1995-11-14	6.00	6.31	6.00	6.28	74400
1995-11-15	6.28	6.44	6.28	6.41	32000
1995-11-16	6.47	6.50	6.44	6.50	55200
1995-11-17	6.50	6.63	6.50	6.63	14800
1995-11-20	6.63	6.72	6.63	6.72	22800
1995-11-21	6.72	6.97	6.69	6.91	84400
1995-11-22	6.94	7.00	6.91	6.91	57600
1995-11-24	6.84	6.84	6.75	6.75	14800
1995-11-27	6.75	6.75	6.53	6.63	54000
1995-11-28	6.63	6.63	6.56	6.59	53600
1995-11-29	6.59	6.63	6.56	6.63	61200
1995-11-30	6.59	6.66	6.59	6.66	17200
1995-12-01	6.69	6.69	6.63	6.66	486400
1995-12-04	6.66	6.66	6.59	6.66	14800
1995-12-05	6.66	6.69	6.63	6.66	232000
1995-12-06	6.63	6.63	6.59	6.59	65600
1995-12-07	6.56	6.56	6.47	6.50	140400
1995-12-08	6.53	6.56	6.50	6.53	46000
1995-12-11	6.56	6.56	6.50	6.56	255200
1995-12-12	6.56	6.56	6.53	6.53	334800
1995-12-13	6.59	6.63	6.56	6.59	14400
1995-12-14	6.59	6.59	6.56	6.59	23600
1995-12-15	6.56	6.59	6.50	6.53	66400
1995-12-18	6.59	6.72	6.59	6.69	77600
1995-12-19	6.69	6.75	6.69	6.75	45200
1995-12-20	6.81	6.81	6.75	6.78	55600
1995-12-21	6.84	6.88	6.84	6.88	32800
1995-12-22	6.81	6.84	6.75	6.75	46400
1995-12-26	6.75	6.81	6.72	6.81	19200
1995-12-27	6.78	6.88	6.78	6.84	107200
1995-12-28	6.94	7.03	6.91	7.03	152400
1995-12-29	7.00	7.00	6.75	6.75	126400
1996-01-02	6.84	7.03	6.81	7.03	135600
1996-01-03	7.16	7.25	7.13	7.16	269200
1996-01-04	7.28	7.28	7.19	7.22	226000
1996-01-05	7.22	7.22	7.13	7.16	129200
1996-01-08	7.19	7.19	7.13	7.13	23200
1996-01-09	7.19	7.19	7.09	7.09	66000
1996-01-10	7.13	7.13	7.03	7.09	50400
1996-01-11	7.09	7.13	7.06	7.06	40800
1996-01-12	7.03	7.13	7.03	7.13	104800
1996-01-15	7.13	7.13	6.88	6.91	82400
1996-01-16	6.94	7.00	6.81	6.88	58400
1996-01-17	6.91	6.97	6.88	6.91	46400
1996-01-18	6.94	6.94	6.88	6.91	51200
1996-01-19	6.94	6.94	6.81	6.84	52800
1996-01-22	6.84	6.88	6.78	6.81	24000
1996-01-23	6.84	6.88	6.78	6.81	106400
1996-01-24	6.84	6.88	6.78	6.78	267200
1996-01-25	6.81	6.84	6.75	6.75	72400
1996-01-26	6.75	6.75	6.53	6.63	145200
1996-01-29	6.69	6.69	6.44	6.50	120800
1996-01-30	6.56	6.72	6.50	6.69	106800
1996-01-31	6.69	6.81	6.63	6.81	57200
1996-02-01	6.81	7.03	6.81	7.03	38800
1996-02-02	6.97	7.13	6.94	7.13	41200
1996-02-05	7.09	7.16	7.03	7.13	65200
1996-02-06	7.09	7.25	7.09	7.25	93200
1996-02-07	7.19	7.44	7.19	7.44	44400
1996-02-08	7.47	7.47	7.38	7.38	42800
1996-02-09	7.41	7.47	7.19	7.34	154400
1996-02-12	7.38	7.38	7.16	7.31	169200
1996-02-13	7.38	7.44	7.25	7.41	105200
1996-02-14	7.44	7.47	7.38	7.47	42000
1996-02-15	7.50	7.50	7.31	7.31	114000
1996-02-16	7.25	7.25	7.13	7.22	39600
1996-02-20	7.25	7.25	7.16	7.22	52800
1996-02-21	7.25	7.25	7.19	7.22	41200
1996-02-22	7.25	7.41	7.25	7.34	26800
1996-02-23	7.44	7.56	7.41	7.50	110800
1996-02-26	7.53	7.66	7.53	7.56	209600
1996-02-27	7.56	7.56	7.50	7.53	32800
1996-02-28	7.53	7.53	7.44	7.44	36000
1996-02-29	7.38	7.47	7.38	7.41	17600
1996-03-01	7.38	7.47	7.31	7.31	114000
1996-03-04	7.38	7.44	7.34	7.38	49200
1996-03-05	7.38	7.47	7.38	7.47	17200
1996-03-06	7.44	7.47	7.41	7.47	28000
1996-03-07	7.44	7.47	7.34	7.44	36000
1996-03-08	7.38	7.44	7.06	7.06	150000
1996-03-11	7.06	7.31	7.06	7.25	122400
1996-03-12	7.28	7.34	7.25	7.34	47600
1996-03-13	7.34	7.47	7.34	7.47	46000
1996-03-14	7.47	7.47	7.41	7.41	31200
1996-03-15	7.41	7.63	7.38	7.59	87600
1996-03-18	7.53	7.66	7.50	7.66	135600
1996-03-19	7.72	7.94	7.72	7.88	40800
1996-03-20	7.94	8.22	7.91	8.22	31600
1996-03-21	8.28	8.88	8.22	8.72	246400
1996-03-22	8.69	8.78	8.63	8.72	65200
1996-03-25	8.75	8.78	8.69	8.75	167600
1996-03-26	8.72	8.75	8.63	8.69	92800
1996-03-27	8.72	8.75	8.66	8.66	46000
1996-03-28	8.69	8.69	8.50	8.56	164400
1996-03-29	8.50	8.53	8.47	8.50	28000
1996-04-01	8.50	8.56	8.41	8.44	179600
1996-04-02	8.47	8.50	8.44	8.47	52800
1996-04-03	8.41	8.50	8.25	8.25	80400
1996-04-04	8.28	8.47	8.25	8.44	68800
1996-04-08	8.47	8.47	8.38	8.44	46400
1996-04-09	8.47	8.47	8.44	8.44	14800
1996-04-10	8.38	8.44	8.38	8.44	24400
1996-04-11	8.38	8.44	8.31	8.31	32000
1996-04-12	8.31	8.38	8.25	8.31	37200
1996-04-15	8.34	8.44	8.28	8.44	72400
1996-04-16	8.44	8.47	8.41	8.47	7200
1996-04-17	8.50	8.50	8.44	8.44	138800
1996-04-18	8.44	8.47	8.41	8.47	20400
1996-04-19	8.47	8.47	8.44	8.47	60400
1996-04-22	8.44	8.47	8.38	8.44	101200
1996-04-23	8.47	8.50	8.41	8.41	102800
1996-04-24	8.47	8.47	8.25	8.44	157600
1996-04-25	8.47	8.53	8.44	8.53	198800
1996-04-26	8.47	8.97	8.47	8.97	96400
1996-04-29	9.06	9.75	9.06	9.66	86400
1996-04-30	9.59	9.63	9.31	9.31	58800
1996-05-01	9.28	9.50	9.28	9.50	476400
1996-05-02	9.53	9.53	9.44	9.47	105200
1996-05-03	9.41	9.41	8.97	8.97	93600
1996-05-06	8.91	8.91	8.44	8.50	242400
1996-05-07	8.56	9.03	8.56	9.00	412400
1996-05-08	9.00	9.34	9.00	9.31	84000
1996-05-09	9.31	9.41	9.31	9.34	96400
1996-05-10	9.34	9.66	9.34	9.66	194800
1996-05-13	9.66	9.75	9.59	9.75	38400
1996-05-14	9.75	10.09	9.75	10.09	126800
1996-05-15	10.31	10.41	10.22	10.34	297600
1996-05-16	10.38	10.38	10.31	10.31	26800
1996-05-17	10.38	10.44	10.38	10.41	54000
1996-05-20	10.38	10.38	10.22	10.28	63600
1996-05-21	10.25	10.44	10.25	10.41	42000
1996-05-22	10.34	10.44	10.19	10.25	38800
1996-05-23	10.28	10.38	10.22	10.31	46000
1996-05-24	10.22	10.31	10.22	10.25	42000
1996-05-28	10.38	10.41	10.25	10.25	47200
1996-05-29	10.31	10.44	10.13	10.13	48400
1996-05-30	10.06	10.06	9.88	9.94	51600
1996-05-31	9.97	10.00	9.94	9.94	81600
1996-06-03	10.00	10.09	9.94	10.09	56800
1996-06-04	10.03	10.03	9.94	9.94	15600
1996-06-05	10.00	10.16	9.97	10.03	126800
1996-06-06	10.03	10.03	9.69	9.75	68400
1996-06-07	9.75	9.75	9.63	9.66	26800
1996-06-10	9.66	9.66	9.44	9.47	68400
1996-06-11	9.44	9.44	9.38	9.38	29600
1996-06-12	9.41	9.47	9.38	9.41	56000
1996-06-13	9.44	9.53	9.41	9.44	98800
1996-06-14	9.50	9.59	9.50	9.56	84800
1996-06-17	9.53	9.63	9.50	9.50	235600
1996-06-18	9.47	9.50	9.44	9.44	203600
1996-06-19	9.50	9.50	9.47	9.47	55200
1996-06-20	9.47	9.50	9.47	9.47	43600
1996-06-21	9.56	10.00	9.56	10.00	196000
1996-06-24	10.06	10.25	10.03	10.19	85200
1996-06-25	10.22	10.59	10.17	10.59	212800
1996-06-26	10.63	10.72	10.56	10.56	190400
1996-06-27	10.63	11.41	10.63	11.25	158000
1996-06-28	11.38	11.47	11.13	11.25	115200
1996-07-01	11.22	11.28	11.13	11.19	49600
1996-07-02	11.28	11.28	10.63	10.75	275200
1996-07-03	10.75	10.88	10.69	10.69	54000
1996-07-05	10.59	10.59	10.44	10.59	113200
1996-07-08	10.56	10.69	10.53	10.69	39200
1996-07-09	10.66	10.88	10.25	10.38	263600
1996-07-10	10.38	10.44	10.34	10.44	40000
1996-07-11	10.47	10.47	9.91	10.03	212400
1996-07-12	10.00	10.00	9.66	9.75	43200
1996-07-15	9.69	9.72	9.63	9.66	15200
1996-07-16	9.63	9.75	9.50	9.63	65600
1996-07-17	9.69	10.00	9.69	10.00	30000
1996-07-18	10.00	10.28	9.97	10.19	165600
1996-07-19	10.22	10.50	10.22	10.34	71200
1996-07-22	10.31	10.31	10.06	10.25	53200
1996-07-23	10.38	10.44	10.31	10.34	34800
1996-07-24	10.22	10.31	10.16	10.25	138800
1996-07-25	10.25	10.28	10.19	10.22	141600
1996-07-26	10.16	10.50	10.16	10.44	33600
1996-07-29	10.50	11.03	10.50	10.88	712000
1996-07-30	10.88	10.88	10.66	10.66	25600
1996-07-31	10.69	11.00	10.69	10.91	140400
1996-08-01	10.97	11.06	10.88	10.94	178400
1996-08-02	10.94	11.00	10.88	11.00	157200
1996-08-05	11.06	11.16	11.06	11.13	38800
1996-08-06	11.13	11.13	11.03	11.03	52400
1996-08-07	11.06	11.25	11.03	11.25	26400
1996-08-08	11.19	11.22	11.06	11.13	65600
1996-08-09	11.19	11.31	11.16	11.31	66800
1996-08-12	11.34	11.41	11.22	11.28	108000
1996-08-13	11.28	11.41	11.25	11.41	152800
1996-08-14	11.44	11.50	11.31	11.31	164800
1996-08-15	11.38	11.38	11.22	11.34	308800
1996-08-16	11.34	11.69	11.31	11.59	165200
1996-08-19	11.59	11.66	11.53	11.56	27600
1996-08-20	11.50	11.63	11.47	11.50	64800
1996-08-21	11.53	11.53	11.19	11.31	52000
1996-08-22	11.25	11.28	11.16	11.16	18400
1996-08-23	11.00	11.25	10.88	11.25	73600
1996-08-26	11.22	11.22	11.19	11.19	5200
1996-08-27	11.19	11.72	11.19	11.56	118800
1996-08-28	11.50	11.56	11.41	11.44	60000
1996-08-29	11.38	11.44	11.34	11.44	74000
1996-08-30	11.41	11.50	11.41	11.50	21600
1996-09-03	11.44	11.44	11.31	11.41	170400
1996-09-04	11.38	11.38	11.28	11.34	93200
1996-09-05	11.31	11.34	11.28	11.31	74000
1996-09-06	11.31	11.44	11.28	11.44	236400
1996-09-09	11.44	11.44	11.38	11.44	86800
1996-09-10	11.44	11.44	11.41	11.41	58400
1996-09-11	11.38	11.41	11.34	11.38	9600
1996-09-12	11.44	11.44	11.19	11.28	142000
1996-09-13	11.31	11.38	11.25	11.34	31200
1996-09-16	11.38	11.53	11.33	11.34	124800
1996-09-17	11.34	11.38	11.28	11.31	20800
1996-09-18	11.31	11.38	11.22	11.25	57200
1996-09-19	11.25	11.38	11.22	11.25	65600
1996-09-20	11.34	11.34	11.13	11.13	106000
1996-09-23	11.19	11.19	11.00	11.06	256000
1996-09-24	11.06	11.16	11.06	11.16	64000
1996-09-25	11.16	11.25	11.09	11.25	50400
1996-09-26	11.22	11.28	11.19	11.28	259600
1996-09-27	11.28	11.59	11.28	11.44	489600
1996-09-30	11.44	11.47	11.25	11.38	142400
1996-10-01	11.41	11.44	11.38	11.38	122400
1996-10-02	11.34	11.38	11.28	11.38	33200
1996-10-03	11.38	11.47	11.38	11.44	65200
1996-10-04	11.44	11.50	11.44	11.50	123600
1996-10-07	11.56	11.88	11.56	11.78	112400
1996-10-08	11.78	11.88	11.69	11.75	48400
1996-10-09	11.69	11.75	11.69	11.72	9200
1996-10-10	11.69	11.69	11.59	11.59	22000
1996-10-11	11.59	11.81	11.59	11.72	30800
1996-10-14	11.69	11.75	11.66	11.69	28800
1996-10-15	11.75	11.81	11.72	11.75	126000
1996-10-16	11.75	11.88	11.75	11.88	16800
1996-10-17	11.88	11.94	11.88	11.91	12000
1996-10-18	11.91	11.91	11.84	11.84	33200
1996-10-21	11.81	11.84	11.81	11.84	36000
1996-10-22	11.88	11.88	11.84	11.84	41600
1996-10-23	11.81	11.88	11.81	11.84	51200
1996-10-24	11.84	12.16	11.84	11.94	74800
1996-10-25	12.06	12.19	12.00	12.19	34400
1996-10-28	12.16	12.44	12.13	12.44	74000
1996-10-29	12.47	12.66	12.47	12.66	44400
1996-10-30	12.69	12.69	12.59	12.66	17200
1996-10-31	12.59	12.66	12.41	12.47	258800
1996-11-01	12.44	12.53	12.44	12.44	157600
1996-11-04	12.50	12.50	12.25	12.25	420800
1996-11-05	12.22	12.22	12.06	12.06	48800
1996-11-06	12.06	12.06	11.66	11.66	124000
1996-11-07	11.44	11.47	11.28	11.44	377600
1996-11-08	11.38	11.56	11.38	11.53	116400
1996-11-11	11.44	11.50	11.44	11.44	131600
1996-11-12	11.50	11.56	11.50	11.53	20400
1996-11-13	11.59	11.63	11.53	11.53	21200
1996-11-14	11.47	11.47	11.41	11.47	23600
1996-11-15	11.44	11.56	11.38	11.38	85600
1996-11-18	11.38	11.47	11.31	11.47	30000
1996-11-19	11.41	11.59	11.41	11.53	101200
1996-11-20	11.56	11.59	11.53	11.56	31600
1996-11-21	11.63	11.63	11.44	11.44	52400
1996-11-22	11.50	11.53	11.41	11.53	45600
1996-11-25	11.56	11.59	11.38	11.44	68400
1996-11-26	11.44	11.44	11.22	11.22	83200
1996-11-27	11.19	11.38	11.16	11.25	184400
1996-11-29	11.22	11.25	11.16	11.16	123200
1996-12-02	11.16	11.16	10.94	11.03	160400
1996-12-03	10.97	11.00	10.59	10.72	171600
1996-12-04	10.78	10.88	10.72	10.78	88000
1996-12-05	10.81	10.81	10.41	10.50	206000
1996-12-06	10.31	10.34	10.16	10.16	130800
1996-12-09	10.16	10.31	10.03	10.06	84800
1996-12-10	10.13	10.16	9.88	9.97	371200
1996-12-11	9.88	9.91	9.63	9.84	506800
1996-12-12	9.84	9.84	9.69	9.69	122400
1996-12-13	9.75	9.75	9.59	9.63	258000
1996-12-16	9.69	9.72	9.19	9.25	649200
1996-12-17	9.31	9.56	9.22	9.50	163200
1996-12-18	9.47	10.50	9.47	10.50	556800
1996-12-19	10.38	11.25	10.38	11.00	301200
1996-12-20	10.94	11.06	10.88	11.00	81400
1996-12-23	11.00	11.00	10.06	10.38	95800
1996-12-24	10.38	10.94	10.38	10.75	34800
1996-12-26	10.75	11.13	10.75	10.75	38200
1996-12-27	10.81	10.88	10.69	10.81	61600
1996-12-30	10.81	12.13	10.81	11.69	161200
1996-12-31	11.56	11.75	11.56	11.75	90000
1997-01-02	11.50	11.63	11.31	11.38	236000
1997-01-03	11.50	11.88	11.50	11.50	113200
1997-01-06	11.81	12.69	11.81	12.56	111800
1997-01-07	12.56	12.81	12.56	12.75	61800
1997-01-08	12.75	13.00	12.75	13.00	86400
1997-01-09	13.31	13.56	13.25	13.56	120200
1997-01-10	13.19	13.31	13.06	13.13	82600
1997-01-13	13.44	13.50	12.81	12.94	67800
1997-01-14	13.00	13.31	12.75	12.75	103400
1997-01-15	12.81	13.06	12.81	13.06	40400
1997-01-16	13.19	13.25	12.75	12.75	107600
1997-01-17	12.75	13.00	12.69	12.81	55600
1997-01-20	12.88	13.06	12.69	12.81	102000
1997-01-21	12.88	13.13	12.88	13.13	124400
1997-01-22	13.06	13.19	13.00	13.19	245000
1997-01-23	13.25	14.00	13.19	13.75	311600
1997-01-24	13.75	13.75	13.00	13.00	253600
1997-01-27	13.00	13.13	12.94	13.00	579600
1997-01-28	13.13	13.25	13.00	13.06	115400
1997-01-29	13.13	13.19	13.00	13.00	82000
1997-01-30	13.06	13.19	13.00	13.13	85800
1997-01-31	13.13	13.13	13.00	13.13	38800
1997-02-03	13.13	13.13	13.06	13.13	24800
1997-02-04	13.13	13.13	12.75	12.88	123000
1997-02-05	12.88	12.88	12.69	12.75	63200
1997-02-06	12.88	12.94	12.75	12.75	148400
1997-02-07	12.81	12.94	12.81	12.88	47800
1997-02-10	12.88	13.00	12.88	12.88	63600
1997-02-11	12.88	13.06	12.88	12.94	103400
1997-02-12	12.88	13.13	12.88	13.06	221400
1997-02-13	13.06	13.19	12.88	12.94	81000
1997-02-14	12.94	12.94	12.56	12.63	58800
1997-02-18	12.63	12.69	12.25	12.63	204400
1997-02-19	12.56	12.88	12.56	12.88	30600
1997-02-20	12.75	12.94	12.69	12.88	141400
1997-02-21	12.81	13.00	12.75	12.81	31200
1997-02-24	12.81	12.94	12.63	12.69	38800
1997-02-25	12.63	12.69	12.06	12.06	76200
1997-02-26	12.13	12.13	11.69	11.69	53400
1997-02-27	11.75	11.75	10.88	10.88	171400
1997-02-28	10.50	10.50	9.50	9.94	576000
1997-03-03	9.94	10.06	9.88	10.00	231400
1997-03-04	10.13	10.13	9.81	9.81	382000
1997-03-05	9.94	10.25	9.88	10.25	396400
1997-03-06	10.50	10.94	10.50	10.81	289800
1997-03-07	10.88	11.88	10.88	11.69	283800
1997-03-10	11.63	11.75	11.56	11.69	60800
1997-03-11	11.69	11.75	11.00	11.06	88000
1997-03-12	11.13	11.13	11.00	11.13	50400
1997-03-13	11.06	11.13	10.75	10.75	44200
1997-03-14	10.81	10.81	10.50	10.63	118200
1997-03-17	10.56	10.56	10.44	10.50	30800
1997-03-18	10.56	10.75	10.50	10.56	32600
1997-03-19	10.69	11.19	10.69	11.06	33800
1997-03-20	11.06	11.13	11.06	11.13	30000
1997-03-21	11.13	11.13	10.88	10.88	91600
1997-03-24	10.81	10.88	10.50	10.88	331800
1997-03-25	10.88	11.00	10.81	10.94	104400
1997-03-26	10.81	10.88	10.75	10.75	33800
1997-03-27	11.00	11.13	10.75	11.13	1715000
1997-03-31	11.06	11.13	10.88	11.00	340200
1997-04-01	10.88	11.06	10.88	10.94	215400
1997-04-02	11.00	11.56	11.00	11.44	206600
1997-04-03	11.38	11.50	11.31	11.50	239400
1997-04-04	11.50	11.94	11.50	11.88	83400
1997-04-07	11.88	12.44	11.88	12.44	89400
1997-04-08	12.31	12.44	12.13	12.13	181200
1997-04-09	12.00	12.06	11.50	11.81	84600
1997-04-10	11.88	12.00	11.81	11.81	72000
1997-04-11	11.56	11.63	11.06	11.56	126200
1997-04-14	11.25	11.44	11.06	11.38	161200
1997-04-15	11.56	12.06	11.56	12.06	150600
1997-04-16	12.13	12.69	12.13	12.50	190800
1997-04-17	12.63	12.88	12.56	12.75	174600
1997-04-18	12.81	12.94	12.50	12.56	149200
1997-04-21	12.50	12.50	12.00	12.00	93200
1997-04-22	11.94	12.00	11.75	11.75	64400
1997-04-23	11.81	11.94	11.75	11.75	65400
1997-04-24	11.81	11.81	11.50	11.50	116000
1997-04-25	11.50	11.69	11.38	11.38	259800
1997-04-28	11.38	11.38	11.00	11.00	53400
1997-04-29	11.06	11.25	11.00	11.00	74800
1997-04-30	11.00	11.06	10.81	11.00	132600
1997-05-01	11.06	11.31	11.06	11.31	232000
1997-05-02	11.31	12.31	11.31	12.19	256400
1997-05-05	12.38	12.44	12.25	12.31	127000
1997-05-06	12.19	12.25	12.06	12.06	94400
1997-05-07	12.06	12.06	11.50	11.50	43600
1997-05-08	11.25	12.13	11.25	12.13	478000
1997-05-09	12.19	12.75	12.19	12.31	143600
1997-05-12	12.31	12.31	12.06	12.25	53800
1997-05-13	12.25	12.44	12.19	12.31	100600
1997-05-14	12.50	12.88	12.31	12.31	113200
1997-05-15	12.56	12.69	12.56	12.69	83400
1997-05-16	12.69	13.38	12.69	13.06	118400
1997-05-19	13.06	13.19	13.00	13.13	77600
1997-05-20	13.13	13.31	13.00	13.19	192000
1997-05-21	13.25	13.69	13.25	13.69	240800
1997-05-22	13.81	14.19	13.69	13.88	286000
1997-05-23	13.81	13.81	13.69	13.69	108000
1997-05-27	13.75	13.81	13.63	13.63	44000
1997-05-28	13.75	13.81	13.69	13.75	190800
1997-05-29	13.75	13.81	13.75	13.81	85200
1997-05-30	13.81	13.81	13.75	13.81	54200
1997-06-02	13.81	13.81	13.63	13.75	100600
1997-06-03	13.75	13.94	13.75	13.88	96600
1997-06-04	13.88	14.19	13.88	14.13	109400
1997-06-05	14.19	14.31	14.06	14.25	24600
1997-06-06	14.25	14.94	14.25	14.94	52800
1997-06-09	14.75	14.81	14.31	14.38	148200
1997-06-10	14.44	14.44	13.75	13.88	262000
1997-06-11	13.88	14.13	13.69	13.75	163400
1997-06-12	13.75	13.88	13.63	13.88	110400
1997-06-13	14.00	14.13	13.81	13.81	141400
1997-06-16	13.94	14.00	13.81	13.81	89800
1997-06-17	13.88	13.94	13.63	13.69	49200
1997-06-18	13.63	13.88	13.56	13.88	57000
1997-06-19	13.81	13.94	13.81	13.88	44800
1997-06-20	13.50	13.69	13.50	13.56	103600
1997-06-23	13.56	13.63	13.44	13.44	26000
1997-06-24	13.44	13.81	13.38	13.69	58200
1997-06-25	13.56	13.69	13.19	13.19	75000
1997-06-26	13.31	13.63	13.31	13.38	69400
1997-06-27	13.50	13.50	13.25	13.31	94400
1997-06-30	13.44	13.50	13.44	13.50	127400
1997-07-01	13.50	13.50	13.28	13.44	64600
1997-07-02	13.44	13.66	13.44	13.44	36600
1997-07-03	13.44	13.56	13.44	13.44	8600
1997-07-07	13.56	13.75	13.56	13.72	55000
1997-07-08	13.72	13.94	13.56	13.94	69200
1997-07-09	13.94	14.25	13.91	14.16	44600
1997-07-10	14.16	14.53	14.16	14.50	33600
1997-07-11	14.81	14.88	14.19	14.19	192600
1997-07-14	14.13	14.78	14.13	14.72	66800
1997-07-15	14.84	14.97	14.75	14.97	97200
1997-07-16	14.97	15.19	14.88	15.09	48400
1997-07-17	15.13	15.13	14.75	14.84	220600
1997-07-18	14.97	14.97	14.56	14.56	66800
1997-07-21	14.50	14.66	14.44	14.66	40800
1997-07-22	14.63	14.75	14.63	14.75	157600
1997-07-23	14.69	14.88	14.66	14.75	98800
1997-07-24	14.75	14.75	14.63	14.63	118600
1997-07-25	14.56	14.63	14.13	14.13	121800
1997-07-28	14.13	14.56	14.13	14.44	125200
1997-07-29	14.44	14.56	14.41	14.56	50200
1997-07-30	14.69	14.97	14.63	14.88	41400
1997-07-31	14.81	14.81	14.63	14.69	19600
1997-08-01	14.69	14.72	14.38	14.38	96200
1997-08-04	14.50	14.53	14.25	14.25	40800
1997-08-05	13.75	13.97	13.66	13.81	153000
1997-08-06	13.88	14.50	13.88	14.44	75600
1997-08-07	14.56	14.56	14.19	14.31	183000
1997-08-08	14.19	14.19	13.88	13.91	62600
1997-08-11	13.88	13.88	13.66	13.69	60800
1997-08-12	13.66	13.81	13.56	13.75	77800
1997-08-13	13.75	13.75	13.19	13.50	89000
1997-08-14	13.53	13.84	13.53	13.84	237800
1997-08-15	13.84	14.19	13.84	14.00	81000
1997-08-18	14.00	14.75	14.00	14.59	75000
1997-08-19	14.59	14.72	14.59	14.72	72000
1997-08-20	14.72	14.88	14.63	14.63	38000
1997-08-21	14.50	14.63	14.25	14.38	26600
1997-08-22	14.25	14.50	14.13	14.50	46600
1997-08-25	14.38	14.63	14.31	14.34	12000
1997-08-26	14.34	14.47	14.00	14.00	37200
1997-08-27	13.88	13.91	13.63	13.81	53200
1997-08-28	13.81	13.97	13.78	13.97	50800
1997-08-29	13.97	13.97	13.50	13.50	69600
1997-09-02	13.56	13.97	13.56	13.97	51400
1997-09-03	13.88	13.94	13.31	13.44	55400
1997-09-04	13.50	13.50	13.06	13.38	117800
1997-09-05	13.38	13.38	13.09	13.19	70800
1997-09-08	13.25	13.38	13.25	13.38	60000
1997-09-09	13.31	13.31	13.19	13.25	73200
1997-09-10	13.25	13.25	13.13	13.16	119800
1997-09-11	13.00	13.00	12.91	12.97	68800
1997-09-12	13.00	13.63	12.88	13.63	149000
1997-09-15	13.63	13.66	13.44	13.47	15600
1997-09-16	13.41	13.97	13.41	13.97	111800
1997-09-17	13.97	13.97	13.81	13.91	94600
1997-09-18	13.81	14.03	13.81	14.03	143600
1997-09-19	13.97	14.03	13.91	13.91	103200
1997-09-22	13.91	14.19	13.91	13.94	37200
1997-09-23	13.94	14.50	13.94	14.50	65800
1997-09-24	14.50	14.81	14.50	14.81	111000
1997-09-25	14.69	14.94	14.59	14.94	37200
1997-09-26	14.91	14.91	14.59	14.63	11800
1997-09-29	14.59	14.75	14.56	14.75	22400
1997-09-30	14.88	15.00	14.88	14.94	65200
1997-10-01	14.94	15.63	14.88	15.56	47400
1997-10-02	15.56	15.56	15.25	15.44	20200
1997-10-03	15.50	15.84	15.38	15.81	54600
1997-10-06	15.88	16.34	15.88	15.97	38800
1997-10-07	15.97	16.25	14.31	14.50	1225000
1997-10-08	14.56	14.56	14.28	14.50	73600
1997-10-09	14.56	14.56	14.22	14.34	48200
1997-10-10	14.38	14.38	13.88	13.91	96600
1997-10-13	14.19	14.44	14.00	14.00	160600
1997-10-14	14.13	14.19	13.88	13.88	889400
1997-10-15	13.75	14.00	13.63	13.81	99000
1997-10-16	13.94	14.19	13.69	13.69	67200
1997-10-17	13.63	13.66	13.06	13.53	101000
1997-10-20	13.59	13.97	13.50	13.81	78000
1997-10-21	13.88	14.31	13.75	14.06	92800
1997-10-22	14.06	14.06	13.47	13.94	97000
1997-10-23	13.69	14.19	13.56	14.13	355800
1997-10-24	14.00	14.00	13.13	13.25	431400
1997-10-27	13.19	13.19	12.72	13.00	571200
1997-10-28	12.88	13.47	12.63	13.47	1036200
1997-10-29	13.66	14.19	13.25	13.63	229400
1997-10-30	13.31	13.31	12.81	12.94	304600
1997-10-31	12.97	13.25	12.91	13.25	419000
1997-11-03	13.13	13.50	13.13	13.38	214400
1997-11-04	13.44	13.50	13.06	13.09	58800
1997-11-05	13.19	13.34	13.00	13.13	103200
1997-11-06	13.13	13.50	13.09	13.50	65400
1997-11-07	13.38	13.38	12.81	13.06	157600
1997-11-10	13.19	13.25	13.00	13.00	278600
1997-11-11	12.94	13.22	12.94	13.22	18200
1997-11-12	13.09	13.09	12.81	12.94	67600
1997-11-13	12.97	13.09	12.91	13.00	110600
1997-11-14	13.00	13.31	12.94	13.31	117800
1997-11-17	13.31	13.59	13.31	13.53	68800
1997-11-18	13.53	13.53	13.38	13.47	87400
1997-11-19	13.47	13.50	13.41	13.50	55200
1997-11-20	13.59	13.59	12.94	13.19	146000
1997-11-21	13.19	13.19	12.81	12.94	729600
1997-11-24	12.91	12.94	12.50	12.81	541600
1997-11-25	12.94	13.38	12.94	13.38	256800
1997-11-26	13.44	13.50	13.25	13.31	88200
1997-11-28	13.38	13.38	13.34	13.38	30800
1997-12-01	13.38	13.75	13.31	13.75	536600
1997-12-02	13.72	14.13	13.72	13.97	194200
1997-12-03	14.03	14.81	13.94	14.81	234200
1997-12-04	14.81	15.56	14.81	15.13	340000
1997-12-05	15.25	15.56	15.19	15.22	386600
1997-12-08	15.09	15.22	15.00	15.03	90800
1997-12-09	14.91	14.91	14.50	14.72	173800
1997-12-10	14.66	14.81	14.59	14.81	63800
1997-12-11	14.69	14.69	14.47	14.50	28800
1997-12-12	14.53	14.56	14.25	14.56	28000
1997-12-15	14.56	14.97	14.53	14.94	75600
1997-12-16	14.97	15.75	14.91	15.59	131400
1997-12-17	15.59	15.75	15.50	15.59	40400
1997-12-18	15.59	15.72	15.53	15.56	211600
1997-12-19	15.44	15.44	15.09	15.19	100200
1997-12-22	15.25	15.78	15.16	15.53	141800
1997-12-23	15.63	15.75	15.53	15.56	67800
1997-12-24	15.63	15.69	15.50	15.66	18800
1997-12-26	15.66	15.69	15.53	15.63	58800
1997-12-29	15.63	15.66	15.44	15.59	313000
1997-12-30	15.63	15.69	15.50	15.50	143600
1997-12-31	15.56	16.50	15.56	15.94	178000
1998-01-02	16.00	16.00	15.47	15.50	44400
1998-01-05	15.47	15.47	15.13	15.47	52600
1998-01-06	15.47	15.47	15.16	15.22	23200
1998-01-07	15.25	15.25	14.56	14.75	55200
1998-01-08	14.50	14.53	14.25	14.31	153400
1998-01-09	14.25	14.44	14.25	14.25	206800
1998-01-12	14.13	14.34	14.00	14.31	49000
1998-01-13	14.44	15.13	14.44	15.00	95400
1998-01-14	14.94	15.13	14.69	14.88	109200
1998-01-15	14.88	15.00	14.56	14.63	65000
1998-01-16	14.72	15.06	14.56	14.97	106400
1998-01-20	14.75	14.78	14.47	14.59	129800
1998-01-21	14.59	14.88	14.44	14.63	29000
1998-01-22	14.69	14.69	14.31	14.31	33400
1998-01-23	14.34	14.47	14.22	14.25	30400
1998-01-26	14.22	14.44	14.00	14.44	85000
1998-01-27	14.38	14.56	14.38	14.44	46200
1998-01-28	14.59	15.31	14.59	15.22	46400
1998-01-29	15.19	15.91	15.19	15.91	100400
1998-01-30	15.84	15.94	15.13	15.13	77800
1998-02-02	15.16	15.63	15.13	15.50	30600
1998-02-03	15.50	15.75	15.44	15.72	14400
1998-02-04	15.66	15.72	15.44	15.63	25600
1998-02-05	15.75	16.06	15.75	15.94	52000
1998-02-06	15.91	16.22	15.81	16.22	30200
1998-02-09	16.09	16.47	16.09	16.41	30200
1998-02-10	16.50	17.00	16.38	16.38	70800
1998-02-11	16.41	16.44	16.28	16.31	28000
1998-02-12	16.38	16.38	16.03	16.13	27800
1998-02-13	16.22	16.25	16.06	16.09	49000
1998-02-17	16.09	16.09	15.94	16.00	16800
1998-02-18	15.91	16.16	15.63	16.13	62800
1998-02-19	16.25	16.25	16.00	16.00	113400
1998-02-20	15.97	15.97	15.75	15.78	147000
1998-02-23	15.91	16.19	15.81	16.19	27400
1998-02-24	16.16	16.19	15.97	16.09	32600
1998-02-25	16.03	16.47	16.03	16.47	20200
1998-02-26	16.38	17.13	16.38	17.00	90000
1998-02-27	17.00	17.13	17.00	17.00	24200
1998-03-02	17.13	17.81	17.13	17.38	115400
1998-03-03	17.38	17.59	17.28	17.50	77200
1998-03-04	17.50	17.50	17.31	17.50	56200
1998-03-05	17.47	17.47	17.00	17.00	49000
1998-03-06	17.00	17.06	16.50	16.66	126000
1998-03-09	16.69	16.81	16.63	16.63	58400
1998-03-10	16.75	16.97	15.88	16.34	154000
1998-03-11	16.28	16.88	16.22	16.66	295400
1998-03-12	16.66	16.72	16.00	16.22	152400
1998-03-13	16.28	16.50	16.25	16.31	41000
1998-03-16	16.31	16.50	16.25	16.50	214200
1998-03-17	16.50	16.50	16.00	16.25	116000
1998-03-18	16.19	16.25	16.00	16.06	99600
1998-03-19	16.13	16.13	16.00	16.09	54200
1998-03-20	16.00	16.19	15.88	16.13	37600
1998-03-23	16.16	16.47	16.13	16.44	243400
1998-03-24	16.56	16.88	16.44	16.72	118600
1998-03-25	16.75	16.88	16.59	16.69	101200
1998-03-26	16.63	16.69	16.47	16.53	26200
1998-03-27	16.50	16.56	16.13	16.56	140400
1998-03-30	16.50	16.75	16.44	16.59	41000
1998-03-31	16.72	17.22	16.66	17.09	155600
1998-04-01	17.28	17.41	17.06	17.25	205400
1998-04-02	17.16	17.16	16.97	16.97	37600
1998-04-03	16.97	17.13	16.84	17.00	90200
1998-04-06	17.06	17.13	16.56	16.59	527800
1998-04-07	16.69	16.69	16.38	16.53	144000
1998-04-08	16.50	16.88	16.50	16.59	56600
1998-04-09	16.69	17.13	16.56	17.13	158200
1998-04-13	17.25	17.25	16.84	16.94	111200
1998-04-14	16.97	17.19	16.94	17.16	108800
1998-04-15	17.13	17.38	17.09	17.34	42600
1998-04-16	17.25	17.25	17.03	17.09	55600
1998-04-17	17.00	17.28	17.00	17.28	35000
1998-04-20	17.19	17.47	17.06	17.44	32400
1998-04-21	17.50	17.91	17.50	17.72	33600
1998-04-22	17.78	18.16	17.78	17.88	95800
1998-04-23	17.75	17.81	17.53	17.53	54400
1998-04-24	17.53	18.03	17.53	17.78	148000
1998-04-27	17.75	17.97	17.75	17.97	175800
1998-04-28	17.91	18.50	17.91	18.41	93000
1998-04-29	18.31	18.81	18.31	18.66	80800
1998-04-30	18.84	19.22	18.72	18.94	118600
1998-05-01	19.06	19.19	18.88	19.13	51000
1998-05-04	19.25	19.69	19.09	19.44	131800
1998-05-05	19.50	19.63	19.50	19.53	94600
1998-05-06	20.00	20.28	19.84	19.88	271400
1998-05-07	19.84	19.84	19.69	19.81	58000
1998-05-08	19.84	19.84	19.50	19.72	94400
1998-05-11	19.75	19.94	19.69	19.75	177400
1998-05-12	19.75	19.75	19.50	19.59	49200
1998-05-13	19.63	19.72	19.59	19.69	46000
1998-05-14	19.72	19.72	19.50	19.50	57000
1998-05-15	19.50	19.50	19.25	19.28	83800
1998-05-18	19.38	19.50	19.28	19.50	36800
1998-05-19	19.56	19.66	19.50	19.66	29800
1998-05-20	19.69	19.81	19.66	19.78	119000
1998-05-21	19.78	20.50	19.78	20.50	109400
1998-05-22	20.50	20.69	20.41	20.63	60800
1998-05-26	20.56	20.94	20.25	20.38	83400
1998-05-27	19.94	19.94	19.53	19.56	209600
1998-05-28	19.56	20.13	19.50	20.06	110600
1998-05-29	20.06	20.19	19.88	19.91	200600
1998-06-01	19.91	19.91	19.19	19.31	221000
1998-06-02	19.38	19.63	19.34	19.50	223000
1998-06-03	19.53	19.53	19.19	19.22	59200
1998-06-04	19.22	19.25	19.09	19.13	19800
1998-06-05	19.13	19.25	18.72	18.75	81200
1998-06-08	18.75	19.22	18.75	19.19	105800
1998-06-09	19.16	19.56	19.13	19.56	46800
1998-06-10	19.56	19.63	19.50	19.53	70000
1998-06-11	19.53	19.53	19.00	19.31	142600
1998-06-12	19.44	19.47	19.00	19.19	27400
1998-06-15	19.13	19.13	18.50	18.53	47400
1998-06-16	18.59	19.06	18.59	19.06	94000
1998-06-17	19.63	20.00	19.63	19.88	137400
1998-06-18	19.88	20.06	19.81	20.06	73200
1998-06-19	20.06	20.69	20.06	20.25	131400
1998-06-22	20.50	21.31	20.50	21.25	134600
1998-06-23	21.44	22.00	21.44	21.88	68200
1998-06-24	21.88	22.00	21.69	22.00	109300
1998-06-25	22.25	22.38	21.25	21.81	89800
1998-06-26	21.94	22.25	21.56	21.75	94700
1998-06-29	22.00	22.25	21.38	21.69	122800
1998-06-30	21.81	22.00	21.75	21.94	116500
1998-07-01	22.50	22.75	22.44	22.69	85600
1998-07-02	22.75	23.25	22.75	22.94	78100
1998-07-06	23.19	23.50	23.19	23.25	55400
1998-07-07	23.50	23.94	23.50	23.69	62200
1998-07-08	23.81	24.63	23.81	24.19	132400
1998-07-09	24.19	24.19	22.06	22.75	219900
1998-07-10	22.75	23.00	22.38	22.75	90000
1998-07-13	22.88	23.38	22.88	23.00	107500
1998-07-14	23.19	23.25	22.88	23.00	38100
1998-07-15	22.88	22.88	21.69	22.00	82700
1998-07-16	22.25	22.63	21.38	21.50	126800
1998-07-17	21.50	21.50	20.50	20.50	157500
1998-07-20	20.50	20.88	19.75	20.06	188500
1998-07-21	20.25	21.25	20.06	20.19	110300
1998-07-22	20.88	21.75	20.63	21.63	173900
1998-07-23	21.75	21.81	20.56	20.56	104600
1998-07-24	20.69	21.19	20.69	20.94	45300
1998-07-27	21.13	21.13	20.13	20.44	39200
1998-07-28	20.31	20.88	19.94	20.25	57700
1998-07-29	20.25	20.25	19.56	19.81	61300
1998-07-30	20.00	20.50	20.00	20.50	97000
1998-07-31	20.50	21.06	20.38	20.38	63300
1998-08-03	20.38	20.63	20.00	20.13	101300
1998-08-04	20.06	20.38	20.00	20.00	32900
1998-08-05	20.06	20.63	19.94	20.63	133800
1998-08-06	20.50	20.50	19.38	20.00	128900
1998-08-07	20.00	21.13	20.00	20.31	165300
1998-08-10	20.31	20.31	19.38	19.81	63400
1998-08-11	19.44	19.44	18.25	18.50	120500
1998-08-12	19.38	20.50	19.13	19.31	110400
1998-08-13	19.38	19.88	19.00	19.13	63700
1998-08-14	19.25	21.00	19.00	20.69	72700
1998-08-17	20.50	22.75	20.25	22.75	124900
1998-08-18	22.75	23.25	21.25	22.25	77700
1998-08-19	22.25	22.31	21.50	21.81	99700
1998-08-20	21.81	21.81	21.63	21.69	33900
1998-08-21	21.13	21.19	20.13	21.19	95000
1998-08-24	21.38	21.56	20.75	20.88	66400
1998-08-25	20.63	21.31	20.63	21.13	72200
1998-08-26	20.88	20.94	20.50	20.75	37900
1998-08-27	20.69	20.75	20.00	20.00	104900
1998-08-28	20.38	20.38	19.50	19.56	86800
1998-08-31	19.25	19.31	17.88	18.06	123500
1998-09-01	18.50	19.00	18.19	18.50	183000
1998-09-02	18.25	20.25	18.06	19.63	103900
1998-09-03	19.50	20.38	19.06	20.19	66000
1998-09-04	20.44	21.19	20.44	21.00	65200
1998-09-08	22.38	22.75	20.88	21.63	187400
1998-09-09	21.38	21.38	20.88	21.13	89400
1998-09-10	21.00	21.00	20.31	20.75	140000
1998-09-11	20.63	22.19	20.63	21.94	306900
1998-09-14	22.19	23.44	21.94	23.44	122900
1998-09-15	23.19	24.00	23.19	23.94	261100
1998-09-16	24.00	24.75	22.75	23.31	141000
1998-09-17	22.75	22.75	20.75	21.81	125600
1998-09-18	22.38	22.38	21.00	21.88	157700
1998-09-21	21.50	21.50	20.63	21.13	58000
1998-09-22	21.50	23.06	21.50	22.38	67900
1998-09-23	22.63	23.75	22.06	23.69	44400
1998-09-24	23.75	23.88	23.38	23.69	48600
1998-09-25	23.63	25.50	23.63	25.31	96900
1998-09-28	25.81	26.75	23.50	23.81	147900
1998-09-29	23.81	24.63	23.00	24.38	142600
1998-09-30	24.88	25.50	23.38	23.44	75700
1998-10-01	23.06	23.13	21.25	21.44	108800
1998-10-02	20.00	21.00	19.88	21.00	216500
1998-10-05	20.63	20.75	19.00	19.88	322900
1998-10-06	20.13	20.63	19.00	19.31	240800
1998-10-07	19.31	19.31	17.50	17.88	159700
1998-10-08	17.25	17.25	16.06	17.00	260000
1998-10-09	17.25	18.50	16.88	18.38	163500
1998-10-12	19.00	19.38	17.69	18.25	128200
1998-10-13	18.31	18.88	17.94	18.63	107900
1998-10-14	18.75	19.31	18.50	18.75	274100
1998-10-15	18.63	21.38	18.63	21.38	95800
1998-10-16	21.38	22.88	21.38	22.63	112100
1998-10-19	22.88	24.38	22.75	24.25	127200
1998-10-20	24.13	24.88	23.63	24.00	303700
1998-10-21	23.50	23.50	22.13	23.00	227500
1998-10-22	23.25	23.25	22.63	23.13	90200
1998-10-23	23.19	23.81	22.63	22.81	115400
1998-10-26	22.38	22.56	22.13	22.31	101100
1998-10-27	22.50	22.75	20.63	20.69	256000
1998-10-28	20.69	21.50	20.38	20.88	171900
1998-10-29	21.00	21.50	21.00	21.50	50000
1998-10-30	21.50	23.25	21.50	22.00	96000
1998-11-02	22.50	22.56	22.25	22.50	129000
1998-11-03	22.56	22.63	22.00	22.13	144300
1998-11-04	22.19	22.75	22.13	22.38	153300
1998-11-05	22.63	23.38	22.63	22.94	79100
1998-11-06	22.63	23.06	22.56	23.06	31900
1998-11-09	22.88	23.13	22.56	23.00	57300
1998-11-10	22.25	23.88	22.13	23.88	66900
1998-11-11	24.13	24.13	23.25	23.31	58200
1998-11-12	23.44	24.25	23.44	24.13	73000
1998-11-13	24.13	24.13	23.63	23.69	38400
1998-11-16	23.63	24.50	23.38	24.25	56600
1998-11-17	24.31	24.56	23.69	24.56	55900
1998-11-18	24.94	25.19	24.56	25.19	61900
1998-11-19	25.19	25.69	24.88	25.19	205500
1998-11-20	24.94	25.06	24.69	25.06	23800
1998-11-23	24.81	25.13	24.75	25.06	118800
1998-11-24	25.25	25.50	25.06	25.50	113800
1998-11-25	25.50	25.63	25.19	25.44	112800
1998-11-27	25.69	25.75	25.50	25.69	23000
1998-11-30	25.75	26.38	25.44	26.38	108000
1998-12-01	26.25	26.25	25.56	25.88	67900
1998-12-02	26.00	26.00	25.31	25.31	67400
1998-12-03	25.06	25.13	24.44	24.44	75800
1998-12-04	24.50	24.50	24.38	24.38	217400
1998-12-07	24.38	24.38	24.13	24.19	252300
1998-12-08	24.19	24.19	23.38	23.50	76400
1998-12-09	23.63	24.38	23.56	24.19	121300
1998-12-10	24.25	25.88	24.13	25.00	106600
1998-12-11	24.81	24.81	24.38	24.63	99900
1998-12-14	24.38	24.88	24.19	24.38	51600
1998-12-15	24.75	24.88	24.56	24.63	190700
1998-12-16	24.81	25.19	24.63	25.19	135100
1998-12-17	25.50	28.50	25.50	28.06	379000
1998-12-18	28.06	29.63	28.06	28.38	275300
1998-12-21	28.75	30.25	28.69	29.50	258200
1998-12-22	29.25	29.50	28.25	28.25	119400
1998-12-23	28.44	28.75	27.63	28.75	153200
1998-12-24	28.00	28.25	28.00	28.19	37700
1998-12-28	28.81	28.81	26.50	27.69	145100
1998-12-29	27.94	28.88	27.88	28.75	94800
1998-12-30	29.88	30.63	29.31	30.25	97200
1998-12-31	30.25	30.63	29.88	30.63	93700
1999-01-04	30.38	30.38	28.88	29.13	218600
1999-01-05	29.13	29.25	28.63	28.63	102200
1999-01-06	28.38	28.50	27.75	27.75	93500
1999-01-07	27.00	27.69	26.50	27.69	160800
1999-01-08	27.63	28.56	27.63	28.25	80300
1999-01-11	28.00	28.00	27.31	27.56	40000
1999-01-12	27.06	27.38	26.38	26.44	48900
1999-01-13	25.63	26.44	25.50	26.44	88300
1999-01-14	26.69	27.25	26.06	26.25	115000
1999-01-15	27.25	27.81	27.00	27.00	75600
1999-01-19	27.00	27.25	26.38	26.50	85100
1999-01-20	26.75	28.13	26.75	26.81	76500
1999-01-21	27.00	28.13	26.94	27.75	100300
1999-01-22	27.69	28.94	27.56	28.88	100800
1999-01-25	28.75	28.88	27.13	27.50	139300
1999-01-26	27.38	27.94	27.25	27.50	100100
1999-01-27	27.75	28.31	27.44	27.50	228400
1999-01-28	27.88	28.50	27.75	28.25	59400
1999-01-29	28.13	29.75	28.06	29.44	89700
1999-02-01	29.44	29.44	27.50	27.56	89500
1999-02-02	27.81	28.13	27.31	27.38	102600
1999-02-03	27.50	27.69	26.56	27.38	77800
1999-02-04	27.38	27.38	26.75	27.00	43200
1999-02-05	27.06	27.06	26.25	26.25	53000
1999-02-08	26.13	26.44	25.69	26.13	66000
1999-02-09	26.13	26.13	25.75	25.94	36200
1999-02-10	26.00	26.25	25.38	25.75	86600
1999-02-11	25.94	26.00	24.63	25.38	214400
1999-02-12	25.38	25.69	24.94	25.56	134900
1999-02-16	25.94	28.00	25.88	26.63	134500
1999-02-17	26.63	26.69	25.75	25.75	43600
1999-02-18	25.81	26.50	25.63	26.00	87800
1999-02-19	26.00	26.06	24.56	24.63	91400
1999-02-22	24.63	25.56	24.50	24.56	111200
1999-02-23	24.56	25.56	24.25	25.13	96300
1999-02-24	25.06	26.50	24.63	24.63	189800
1999-02-25	24.38	24.94	24.38	24.94	80000
1999-02-26	25.00	25.31	24.63	25.13	70300
1999-03-01	25.25	25.50	25.13	25.50	35900
1999-03-02	25.63	26.94	25.63	26.50	93300
1999-03-03	27.00	27.06	25.25	25.75	122400
1999-03-04	25.75	26.75	25.75	26.69	67000
1999-03-05	26.69	27.25	26.69	26.69	43700
1999-03-08	26.50	27.56	26.06	27.56	119700
1999-03-09	27.63	28.75	27.56	28.06	125300
1999-03-10	28.56	28.75	27.88	28.00	52500
1999-03-11	27.94	28.56	27.75	28.44	63000
1999-03-12	28.44	28.94	28.00	28.00	95300
1999-03-15	28.06	28.38	27.50	28.38	43200
1999-03-16	28.13	28.75	27.94	28.75	50500
1999-03-17	28.38	29.00	28.06	28.88	58700
1999-03-18	28.88	28.94	28.25	28.50	85800
1999-03-19	28.50	29.25	28.50	28.88	154800
1999-03-22	28.63	29.13	28.38	28.44	114900
1999-03-23	28.31	28.31	26.00	26.38	821300
1999-03-24	26.38	26.38	25.88	26.25	111000
1999-03-25	26.44	28.38	26.44	28.00	96200
1999-03-26	28.00	28.00	26.63	27.13	69800
1999-03-29	27.13	28.38	27.13	28.25	132400
1999-03-30	28.50	28.75	27.94	28.69	88000
1999-03-31	28.69	29.88	28.00	29.00	206900
1999-04-01	29.50	31.88	29.00	29.50	210300
1999-04-05	30.00	30.44	29.56	30.19	105800
1999-04-06	30.19	30.31	29.63	29.69	66100
1999-04-07	29.56	30.25	29.25	30.25	64900
1999-04-08	30.00	30.69	29.75	30.13	93900
1999-04-09	29.00	30.50	28.88	30.38	139700
1999-04-12	30.13	30.25	29.13	29.13	132400
1999-04-13	29.88	30.00	29.69	29.69	93600
1999-04-14	29.69	29.88	28.25	28.56	140800
1999-04-15	28.56	28.63	27.38	27.50	167500
1999-04-16	28.00	28.06	24.81	25.19	354500
1999-04-19	25.63	26.25	22.13	22.56	302200
1999-04-20	23.25	25.19	23.00	24.31	559100
1999-04-21	25.13	25.13	24.50	24.88	284100
1999-04-22	25.13	25.63	24.56	24.75	147000
1999-04-23	24.88	24.88	24.63	24.81	74500
1999-04-26	24.69	24.75	24.00	24.50	286300
1999-04-27	24.38	24.94	23.81	24.38	274600
1999-04-28	24.50	25.56	24.38	25.38	152400
1999-04-29	25.56	25.56	25.06	25.25	81300
1999-04-30	26.00	26.75	25.88	26.38	191800
1999-05-03	25.75	26.63	24.50	24.75	153000
1999-05-04	24.75	25.00	24.06	24.13	105700
1999-05-05	23.75	23.75	21.69	23.69	201400
1999-05-06	23.69	24.38	22.63	23.75	113300
1999-05-07	23.06	24.44	22.31	23.38	194900
1999-05-10	23.19	24.63	23.06	24.63	181500
1999-05-11	24.63	25.63	24.00	25.00	151500
1999-05-12	25.00	25.25	24.50	24.50	92700
1999-05-13	24.56	25.50	24.56	25.13	103200
1999-05-14	25.38	25.38	24.00	24.25	80200
1999-05-17	24.88	24.88	22.88	23.44	219800
1999-05-18	23.63	23.94	23.25	23.31	40900
1999-05-19	23.13	24.25	23.13	24.25	101600
1999-05-20	24.00	25.31	23.88	25.06	127000
1999-05-21	25.06	25.38	24.00	24.19	98000
1999-05-24	24.19	24.19	23.13	23.25	91300
1999-05-25	23.25	23.25	21.69	22.25	290000
1999-05-26	22.50	22.88	22.13	22.44	91800
1999-05-27	22.44	23.44	22.38	23.44	68400
1999-05-28	23.19	23.75	22.25	22.25	117800
1999-06-01	22.38	23.00	22.06	22.44	83100
1999-06-02	22.06	22.75	22.06	22.50	71600
1999-06-03	22.63	22.88	22.56	22.63	54900
1999-06-04	22.50	22.94	22.00	22.25	61600
1999-06-07	22.06	22.69	22.00	22.38	77300
1999-06-08	22.13	22.50	22.00	22.25	143300
1999-06-09	22.25	22.94	22.25	22.56	53900
1999-06-10	22.69	23.25	22.69	22.94	112800
1999-06-11	23.38	23.38	22.13	22.38	82300
1999-06-14	22.13	22.19	21.50	21.63	61800
1999-06-15	21.63	21.75	20.00	20.50	208700
1999-06-16	21.00	21.50	20.81	21.13	663800
1999-06-17	21.25	22.00	21.25	21.75	193000
1999-06-18	21.88	22.00	20.88	21.06	142600
1999-06-21	20.50	21.38	20.00	21.00	234700
1999-06-22	21.00	21.13	20.50	20.50	275300
1999-06-23	20.75	21.00	20.25	21.00	187900
1999-06-24	21.19	21.25	20.25	20.94	262000
1999-06-25	21.19	21.75	20.88	21.56	285300
1999-06-28	21.38	22.44	21.06	22.00	247700
1999-06-29	22.25	23.94	22.06	23.94	320600
1999-06-30	23.50	23.94	22.38	22.38	412900
1999-07-01	22.88	24.19	22.88	24.00	166500
1999-07-02	24.00	24.50	24.00	24.00	164600
1999-07-06	24.50	24.75	24.25	24.38	164300
1999-07-07	24.63	24.81	23.38	23.75	116900
1999-07-08	23.75	23.75	22.44	23.00	128600
1999-07-09	23.13	23.44	22.94	23.00	102300
1999-07-12	23.13	23.38	21.75	22.44	335100
1999-07-13	22.63	23.00	22.00	22.38	282000
1999-07-14	22.63	23.00	22.00	22.50	234000
1999-07-15	22.50	22.50	22.13	22.38	134400
1999-07-16	22.63	23.06	22.25	22.63	162900
1999-07-19	22.38	22.50	22.06	22.13	246800
1999-07-20	22.44	22.44	22.06	22.25	251400
1999-07-21	22.25	22.44	22.00	22.19	140300
1999-07-22	22.19	22.44	21.63	21.94	143600
1999-07-23	22.31	22.31	21.94	22.00	50100
1999-07-26	21.75	22.06	21.56	21.81	80400
1999-07-27	22.38	22.38	21.69	21.69	95700
1999-07-28	21.94	22.31	21.75	21.81	128300
1999-07-29	21.88	21.88	20.88	21.00	208300
1999-07-30	21.00	21.06	20.69	20.75	323000
1999-08-02	20.75	20.75	20.25	20.50	189300
1999-08-03	20.75	20.88	20.38	20.63	394800
1999-08-04	21.63	21.63	20.63	20.63	416700
1999-08-05	20.88	20.94	18.00	20.13	429700
1999-08-06	20.13	20.50	19.81	20.31	119900
1999-08-09	20.50	20.94	20.00	20.38	195800
1999-08-10	20.88	21.25	20.38	20.81	115100
1999-08-11	21.06	21.19	20.63	20.75	102900
1999-08-12	20.75	20.88	20.25	20.81	333500
1999-08-13	20.81	21.31	20.81	21.00	109200
1999-08-16	21.06	22.25	21.06	21.50	160900
1999-08-17	21.50	21.88	21.00	21.22	90600
1999-08-18	21.06	21.75	21.06	21.69	74100
1999-08-19	21.56	21.69	21.25	21.63	73600
1999-08-20	21.63	21.94	21.38	21.88	102700
1999-08-23	21.81	21.81	21.31	21.31	118500
1999-08-24	21.50	21.69	20.75	21.13	119100
1999-08-25	21.75	21.75	21.06	21.13	93900
1999-08-26	21.06	21.63	21.00	21.13	107600
1999-08-27	21.13	21.19	21.00	21.00	80500
1999-08-30	21.00	21.50	21.00	21.38	63900
1999-08-31	21.13	21.31	20.63	20.88	180600
1999-09-01	20.88	22.50	20.88	21.63	129200
1999-09-02	21.63	21.94	21.50	21.50	49500
1999-09-03	21.56	22.38	21.56	21.75	95600
1999-09-07	21.88	22.94	21.81	22.13	69100
1999-09-08	22.19	22.50	21.75	22.44	72100
1999-09-09	22.38	22.50	22.19	22.19	87000
1999-09-10	22.38	22.50	21.75	22.31	77800
1999-09-13	22.31	22.75	22.25	22.31	126200
1999-09-14	22.50	22.63	21.63	22.25	140600
1999-09-15	22.44	22.63	21.50	21.56	112100
1999-09-16	21.75	21.81	20.13	21.06	174800
1999-09-17	21.50	22.38	21.38	21.63	160100
1999-09-20	21.88	22.00	20.25	21.50	110700
1999-09-21	21.63	21.75	20.50	21.00	241500
1999-09-22	21.25	21.63	20.88	21.25	135900
1999-09-23	21.00	21.25	20.63	20.94	86900
1999-09-24	20.69	21.00	20.25	20.31	43100
1999-09-27	20.75	20.81	19.88	20.38	140000
1999-09-28	20.38	20.38	19.63	20.00	113200
1999-09-29	19.88	20.38	19.88	19.94	83300
1999-09-30	20.06	20.13	19.75	20.00	377100
1999-10-01	20.00	20.13	19.63	19.88	67500
1999-10-04	19.75	19.88	19.63	19.81	47000
1999-10-05	19.88	19.88	19.00	19.81	332300
1999-10-06	20.06	20.31	18.69	19.38	189200
1999-10-07	19.31	19.31	17.75	18.25	524400
1999-10-08	18.50	18.50	17.94	17.94	163700
1999-10-11	18.13	18.13	17.63	17.88	161200
1999-10-12	18.13	18.13	16.75	17.13	272000
1999-10-13	17.13	17.13	16.25	16.44	181500
1999-10-14	16.50	16.63	16.00	16.13	350600
1999-10-15	16.00	16.13	15.75	15.94	364800
1999-10-18	16.13	16.25	15.63	16.06	245700
1999-10-19	16.63	19.25	16.38	18.44	385200
1999-10-20	19.00	19.44	18.25	18.81	371600
1999-10-21	18.81	19.00	18.06	18.31	219600
1999-10-22	18.56	19.63	18.38	19.00	138400
1999-10-25	18.88	19.19	18.31	18.50	59000
1999-10-26	20.00	20.56	19.63	19.75	1360400
1999-10-27	19.88	21.75	19.88	21.50	571600
1999-10-28	21.44	21.75	20.88	21.06	182300
1999-10-29	21.25	22.50	21.06	21.06	200900
1999-11-01	20.63	22.25	20.63	21.63	255100
1999-11-02	21.00	21.75	20.75	21.63	165600
1999-11-03	22.38	22.94	21.88	22.00	305200
1999-11-04	22.00	22.75	22.00	22.38	232500
1999-11-05	22.38	23.69	22.38	23.69	144100
1999-11-08	23.50	23.94	23.00	23.19	134800
1999-11-09	23.25	23.25	22.25	22.81	130300
1999-11-10	22.94	22.94	22.31	22.69	87300
1999-11-11	22.63	23.00	22.19	23.00	111700
1999-11-12	23.00	23.25	20.00	21.00	916900
1999-11-15	21.00	21.94	20.56	21.94	256800
1999-11-16	21.00	21.13	20.50	20.75	369600
1999-11-17	21.00	21.00	20.44	20.44	216900
1999-11-18	20.50	21.00	20.00	20.19	383100
1999-11-19	20.19	20.25	19.06	19.38	377700
1999-11-22	19.63	19.63	18.56	19.00	174300
1999-11-23	19.00	19.00	17.56	18.00	349000
1999-11-24	18.06	19.63	18.06	19.25	249500
1999-11-26	19.00	19.50	18.88	19.31	107700
1999-11-29	19.06	20.06	19.06	20.06	250200
1999-11-30	19.50	20.31	19.50	20.19	527000
1999-12-01	20.00	20.06	19.50	19.81	174400
1999-12-02	19.63	19.75	19.00	19.63	118000
1999-12-03	19.88	19.94	19.13	19.75	267100
1999-12-06	19.75	19.94	19.25	19.44	185300
1999-12-07	19.50	19.50	19.00	19.50	120400
1999-12-08	19.88	19.88	19.19	19.50	117100
1999-12-09	19.25	19.38	19.00	19.31	116400
1999-12-10	19.38	19.38	18.25	18.25	175800
1999-12-13	18.25	18.50	17.88	18.00	217700
1999-12-14	17.88	17.88	17.13	17.50	263500
1999-12-15	17.25	17.88	17.06	17.88	165700
1999-12-16	17.88	17.88	17.00	17.00	320800
1999-12-17	16.88	17.00	16.38	16.38	278700
1999-12-20	16.25	16.94	15.75	15.88	479200
1999-12-21	16.25	18.25	16.06	18.00	316600
1999-12-22	18.00	21.25	18.00	18.81	436700
1999-12-23	18.81	19.25	18.75	18.94	248700
1999-12-27	19.06	19.19	18.75	18.75	105400
1999-12-28	18.88	20.13	18.81	18.94	175300
1999-12-29	18.94	19.50	18.88	19.38	96500
1999-12-30	19.94	20.25	19.44	19.50	99100
1999-12-31	19.13	19.38	18.63	18.75	130500
2000-01-03	19.00	19.69	18.50	18.81	170300
2000-01-04	18.44	18.75	18.25	18.50	219600
2000-01-05	18.50	18.69	18.00	18.19	138800
2000-01-06	18.19	18.25	17.56	18.13	80300
2000-01-07	18.13	18.13	17.56	17.88	134000
2000-01-10	17.88	18.69	17.69	17.94	123900
2000-01-11	17.75	18.00	17.56	17.75	175600
2000-01-12	18.13	18.13	16.94	17.13	155000
2000-01-13	17.38	17.44	16.25	16.69	223800
2000-01-14	16.94	17.13	16.50	16.63	263000
2000-01-18	16.63	17.13	16.06	16.38	159800
2000-01-19	16.63	18.50	16.38	18.06	271800
2000-01-20	18.13	18.38	17.50	17.63	214500
2000-01-21	18.75	18.75	17.75	18.06	330600
2000-01-24	18.31	19.50	18.00	18.00	172500
2000-01-25	17.88	17.94	17.38	17.63	200600
2000-01-26	17.81	18.38	17.56	17.88	163100
2000-01-27	17.63	18.31	17.50	17.69	89200
2000-01-28	17.69	17.81	17.44	17.69	246200
2000-01-31	18.00	18.88	18.00	18.44	143500
2000-02-01	18.44	19.00	17.88	18.63	341000
2000-02-02	18.38	18.94	18.13	18.69	226000
2000-02-03	18.75	19.00	18.63	18.75	222300
2000-02-04	19.00	19.13	18.63	18.75	65600
2000-02-07	18.75	18.94	18.25	18.94	131500
2000-02-08	19.19	19.50	18.75	19.13	196700
2000-02-09	19.13	19.56	19.00	19.06	119700
2000-02-10	19.00	19.13	18.69	18.81	116400
2000-02-11	18.38	18.75	17.88	17.94	377700
2000-02-14	17.69	18.00	17.69	18.00	171800
2000-02-15	18.00	18.00	17.56	17.88	311500
2000-02-16	17.63	17.94	17.63	17.94	185200
2000-02-17	17.75	17.94	17.75	17.81	118200
2000-02-18	17.94	17.94	17.00	17.13	164300
2000-02-22	17.00	17.25	17.00	17.13	101700
2000-02-23	17.13	18.25	17.13	17.63	210400
2000-02-24	17.56	17.75	17.38	17.50	195500
2000-02-25	17.63	18.31	17.56	18.06	142100
2000-02-28	17.88	18.06	17.69	17.75	183600
2000-02-29	17.94	18.88	17.94	18.06	286000
2000-03-01	18.13	19.81	18.13	19.75	213800
2000-03-02	19.63	19.63	18.25	18.31	163900
2000-03-03	18.50	18.69	18.31	18.38	57300
2000-03-06	18.38	18.75	18.25	18.50	118400
2000-03-07	18.63	18.94	18.50	18.94	215700
2000-03-08	18.75	19.31	18.56	19.31	284900
2000-03-09	19.31	19.75	19.31	19.56	108600
2000-03-10	19.69	19.94	19.50	19.81	136700
2000-03-13	19.63	19.63	19.25	19.38	50200
2000-03-14	19.19	19.69	18.94	19.44	272200
2000-03-15	19.44	20.25	19.06	20.25	143600
2000-03-16	20.25	23.63	20.25	23.38	509500
2000-03-17	24.00	25.88	23.25	24.19	400500
2000-03-20	24.19	24.19	23.19	23.56	78900
2000-03-21	23.25	24.00	22.50	24.00	141200
2000-03-22	23.88	24.94	23.13	23.94	125800
2000-03-23	23.94	25.88	23.94	25.44	212800
2000-03-24	25.44	26.19	25.25	25.44	207900
2000-03-27	25.31	25.31	24.69	24.94	57600
2000-03-28	24.75	26.00	24.50	24.94	326300
2000-03-29	24.94	25.25	24.63	24.94	213800
2000-03-30	25.13	27.63	25.13	26.31	125700
2000-03-31	26.56	30.50	26.56	30.50	632700
2000-04-03	29.75	31.75	29.44	29.94	671500
2000-04-04	29.75	29.75	26.75	27.75	243500
2000-04-05	27.50	28.19	26.50	27.75	155500
2000-04-06	27.50	27.94	27.19	27.50	172100
2000-04-07	27.75	27.75	25.63	26.88	172700
2000-04-10	27.13	27.13	25.00	25.38	67600
2000-04-11	25.63	25.63	24.00	24.63	165900
2000-04-12	25.63	26.00	24.63	24.94	135800
2000-04-13	24.69	24.75	22.50	24.50	267000
2000-04-14	24.13	25.63	24.00	25.25	182700
2000-04-17	25.00	26.00	24.38	24.88	520300
2000-04-18	25.13	25.44	23.13	25.13	280100
2000-04-19	25.00	25.06	24.50	24.56	167900
2000-04-20	24.56	25.25	23.38	25.25	512600
2000-04-24	24.88	24.88	22.88	23.00	589600
2000-04-25	23.00	24.88	22.63	24.56	125300
2000-04-26	24.56	25.81	24.13	25.81	167200
2000-04-27	25.19	26.63	25.00	26.00	198000
2000-04-28	25.75	25.75	23.75	23.81	174200
2000-05-01	24.06	24.69	24.00	24.50	144000
2000-05-02	24.44	24.44	23.38	23.69	102400
2000-05-03	23.75	23.81	22.94	23.06	79800
2000-05-04	23.31	25.88	22.75	24.94	294800
2000-05-05	24.94	25.75	24.63	25.19	126500
2000-05-08	25.00	26.13	24.88	25.31	85100
2000-05-09	25.56	25.69	24.38	24.44	171200
2000-05-10	25.00	26.63	25.00	26.06	298800
2000-05-11	25.94	26.81	25.94	26.38	264600
2000-05-12	26.00	27.00	25.75	26.63	59900
2000-05-15	26.88	27.44	26.69	27.44	84600
2000-05-16	27.19	28.88	27.19	27.75	666700
2000-05-17	27.13	29.44	27.13	29.19	372600
2000-05-18	29.00	29.00	28.06	28.13	335700
2000-05-19	28.00	28.00	26.38	26.88	134200
2000-05-22	26.63	27.75	26.56	26.63	133900
2000-05-23	26.88	28.63	26.81	27.69	214700
2000-05-24	27.50	27.94	27.00	27.94	135600
2000-05-25	27.81	27.81	26.88	26.94	192000
2000-05-26	26.94	26.94	25.94	26.44	115300
2000-05-30	26.13	27.50	26.13	27.13	151400
2000-05-31	27.38	28.69	26.69	27.94	134800
2000-06-01	27.94	28.88	27.94	28.88	59600
2000-06-02	29.13	29.50	28.00	28.31	93000
2000-06-05	28.50	28.56	27.44	28.06	65200
2000-06-06	28.63	28.75	27.88	28.69	129900
2000-06-07	28.69	29.38	27.44	28.63	86600
2000-06-08	28.38	28.38	27.75	27.88	74000
2000-06-09	27.50	28.38	27.50	28.19	226100
2000-06-12	28.19	28.50	28.00	28.44	37300
2000-06-13	28.38	29.13	28.38	29.00	135100
2000-06-14	29.06	30.00	29.06	29.25	362200
2000-06-15	29.44	29.50	28.25	28.63	138700
2000-06-16	28.44	29.25	28.31	28.75	187300
2000-06-19	28.88	29.00	28.50	28.88	53400
2000-06-20	28.94	29.13	28.56	28.94	102400
2000-06-21	28.94	29.31	28.63	28.94	94800
2000-06-22	29.13	29.13	28.00	28.50	170900
2000-06-23	28.31	28.38	28.00	28.06	56100
2000-06-26	28.00	29.50	27.88	29.25	99100
2000-06-27	29.31	29.50	27.50	28.13	157600
2000-06-28	28.19	28.63	27.56	28.63	228900
2000-06-29	28.38	28.69	27.81	27.81	83200
2000-06-30	28.06	28.63	26.38	26.44	232000
2000-07-03	27.44	28.88	27.25	28.88	105400
2000-07-05	29.00	29.06	28.00	28.06	236200
2000-07-06	28.06	28.63	27.75	27.88	116300
2000-07-07	27.88	29.88	27.88	27.88	134100
2000-07-10	27.88	29.19	27.88	28.44	69100
2000-07-11	29.25	29.88	28.31	29.63	200300
2000-07-12	29.44	29.75	29.13	29.13	500600
2000-07-13	29.38	29.88	28.31	28.50	190400
2000-07-14	28.63	29.94	28.63	29.63	333500
2000-07-17	29.75	30.50	29.63	30.25	175600
2000-07-18	30.00	31.25	29.75	31.00	206900
2000-07-19	31.00	33.13	31.00	32.75	345200
2000-07-20	32.81	34.00	32.63	32.94	236200
2000-07-21	32.13	32.31	31.38	31.56	265500
2000-07-24	31.69	31.69	30.63	31.38	280500
2000-07-25	31.38	31.50	30.75	31.00	215900
2000-07-26	31.00	31.50	30.88	31.00	91100
2000-07-27	31.00	32.88	30.94	32.63	371900
2000-07-28	31.75	32.25	31.44	32.25	160900
2000-07-31	32.13	33.88	32.13	33.88	155200
2000-08-01	33.88	35.50	33.88	35.19	459300
2000-08-02	35.19	35.81	34.69	35.13	436600
2000-08-03	33.75	35.81	33.75	35.00	213100
2000-08-04	34.75	35.31	33.38	34.50	237800
2000-08-07	34.25	34.25	33.19	33.25	211900
2000-08-08	33.44	34.44	33.38	33.75	157400
2000-08-09	34.38	34.44	32.94	33.31	254600
2000-08-10	33.44	33.81	32.38	33.06	286000
2000-08-11	33.06	33.06	32.50	32.94	59700
2000-08-14	32.94	33.00	32.00	32.81	121400
2000-08-15	32.56	33.06	32.25	32.31	224000
2000-08-16	32.19	32.50	30.44	30.88	116400
2000-08-17	31.13	31.81	31.13	31.75	88300
2000-08-18	32.00	32.63	31.69	32.00	155300
2000-08-21	31.75	32.25	31.50	31.75	161100
2000-08-22	32.00	32.50	31.56	32.38	103900
2000-08-23	32.13	32.19	31.56	32.00	53200
2000-08-24	31.81	33.63	31.81	33.56	140700
2000-08-25	33.56	34.94	33.56	34.69	363700
2000-08-28	34.94	34.94	34.38	34.63	193000
2000-08-29	34.63	35.50	34.50	35.38	281600
2000-08-30	35.63	36.25	35.38	35.94	228200
2000-08-31	36.06	37.81	36.06	37.38	275600
2000-09-01	37.50	38.25	37.31	37.38	147600
2000-09-05	37.63	38.50	37.63	37.75	143800
2000-09-06	37.63	37.75	36.88	37.19	381100
2000-09-07	37.00	37.00	36.13	36.56	78000
2000-09-08	36.56	36.63	35.63	36.38	171500
2000-09-11	36.38	37.00	35.00	36.00	157300
2000-09-12	36.00	37.94	36.00	37.94	117200
2000-09-13	37.69	38.81	37.56	38.63	160800
2000-09-14	38.88	38.88	37.63	37.75	96400
2000-09-15	37.00	37.38	35.13	36.56	418400
2000-09-18	36.69	36.69	36.00	36.25	109400
2000-09-19	36.19	36.25	34.38	36.13	217200
2000-09-20	36.50	39.38	36.50	39.06	320000
2000-09-21	38.81	39.63	38.13	39.00	214500
2000-09-22	39.00	39.63	38.50	38.88	122700
2000-09-25	39.13	39.13	38.19	38.56	329400
2000-09-26	38.56	39.31	37.75	37.94	155100
2000-09-27	38.00	38.25	37.38	37.56	211400
2000-09-28	35.75	38.56	35.75	38.38	431000
2000-09-29	38.63	38.94	37.63	37.63	262300
2000-10-02	37.94	38.31	37.00	37.88	119400
2000-10-03	37.75	38.88	37.75	38.00	111000
2000-10-04	38.25	38.94	37.75	38.81	72600
2000-10-05	39.25	39.44	38.69	38.81	79700
2000-10-06	39.00	39.13	38.31	38.69	176700
2000-10-09	38.50	39.88	38.13	39.00	239600
2000-10-10	38.50	39.63	34.50	35.88	220700
2000-10-11	35.69	37.88	35.25	37.25	221300
2000-10-12	37.31	37.50	35.81	35.81	147000
2000-10-13	35.81	39.44	35.81	38.00	213900
2000-10-16	38.06	38.06	37.00	37.50	110700
2000-10-17	37.44	37.44	30.00	33.63	822700
2000-10-18	33.38	33.38	30.31	31.94	797700
2000-10-19	32.50	32.50	31.50	32.00	437200
2000-10-20	32.00	33.19	31.88	32.69	97800
2000-10-23	32.44	34.00	32.44	33.50	140100
2000-10-24	33.56	36.00	33.50	35.44	195200
2000-10-25	35.00	35.81	35.00	35.25	100000
2000-10-26	35.25	35.25	35.00	35.25	178300
2000-10-27	35.50	36.56	35.44	35.69	219000
2000-10-30	35.69	36.63	35.69	36.25	61800
2000-10-31	36.56	37.25	36.31	36.94	112700
2000-11-01	37.00	39.75	37.00	38.81	190600
2000-11-02	38.63	39.38	38.25	38.56	132700
2000-11-03	38.44	39.44	38.44	38.88	121300
2000-11-06	39.19	39.44	39.06	39.25	156500
2000-11-07	39.13	39.88	38.88	39.81	109900
2000-11-08	39.56	39.81	38.94	39.25	123200
2000-11-09	39.88	39.88	39.00	39.50	145700
2000-11-10	39.69	39.75	37.00	37.50	114000
2000-11-13	37.25	37.25	36.13	36.88	117700
2000-11-14	37.13	37.75	36.50	37.00	142900
2000-11-15	37.75	40.00	37.75	38.63	267200
2000-11-16	38.38	39.50	37.56	38.25	212800
2000-11-17	38.00	38.94	37.81	38.63	114200
2000-11-20	38.63	39.75	38.50	39.31	77400
2000-11-21	39.69	40.13	39.41	40.06	135300
2000-11-22	39.56	40.44	39.44	40.44	160300
2000-11-24	40.50	40.69	40.06	40.19	92000
2000-11-27	39.94	41.50	38.13	41.31	526600
2000-11-28	39.81	39.81	37.75	38.56	332200
2000-11-29	38.50	38.88	38.25	38.69	115400
2000-11-30	34.13	34.63	28.00	30.31	1983900
2000-12-01	30.50	30.88	30.00	30.50	1035800
2000-12-04	30.50	30.50	29.25	29.38	502600
2000-12-05	30.13	32.13	29.75	32.00	277900
2000-12-06	31.75	32.25	30.38	30.44	182800
2000-12-07	30.25	32.00	30.06	31.94	176100
2000-12-08	32.38	33.31	32.06	33.00	350100
2000-12-11	33.50	33.50	32.13	33.00	178500
2000-12-12	32.94	34.50	32.94	34.31	203600
2000-12-13	36.00	37.81	35.75	36.25	421700
2000-12-14	35.75	35.75	34.00	34.19	141900
2000-12-15	34.13	34.50	34.00	34.06	262000
2000-12-18	34.00	35.00	33.94	34.06	191400
2000-12-19	34.13	36.63	34.13	36.56	174400
2000-12-20	36.75	36.88	36.00	36.13	175800
2000-12-21	36.13	38.00	36.13	37.25	187300
2000-12-22	37.25	37.75	37.00	37.63	143300
2000-12-26	37.63	40.13	37.63	39.00	318900
2000-12-27	39.06	40.38	38.06	38.88	171200
2000-12-28	39.13	39.81	38.88	39.75	156900
2000-12-29	39.75	39.75	37.38	37.75	182000
2001-01-02	38.13	38.13	34.56	35.69	172900
2001-01-03	35.00	37.44	34.75	37.31	206700
2001-01-04	37.75	37.75	34.50	35.19	389700
2001-01-05	35.38	36.00	35.00	36.00	134000
2001-01-08	35.75	37.19	35.38	36.75	220000
2001-01-09	36.94	36.94	35.81	36.00	133000
2001-01-10	36.00	37.38	35.25	37.38	119800
2001-01-11	37.06	37.88	36.38	37.25	160200
2001-01-12	37.00	37.06	35.69	36.06	106700
2001-01-16	36.06	36.44	35.13	36.00	141900
2001-01-17	36.25	36.50	35.88	36.31	50300
2001-01-18	35.25	36.13	34.38	35.63	165600
2001-01-19	35.50	35.50	33.50	34.13	179500
2001-01-22	34.13	34.13	32.00	33.19	181900
2001-01-23	33.19	34.25	32.88	34.25	153700
2001-01-24	34.19	35.13	33.00	33.31	138600
2001-01-25	33.50	34.25	33.13	33.44	171000
2001-01-26	33.69	36.50	33.50	35.13	192100
2001-01-29	35.00	35.00	34.58	35.00	80700
2001-01-30	34.75	35.00	34.25	35.00	98200
2001-01-31	35.00	35.10	34.00	34.07	144100
2001-02-01	34.15	35.47	34.15	35.30	73500
2001-02-02	35.05	37.60	35.00	36.92	200200
2001-02-05	36.93	37.93	36.23	37.14	160100
2001-02-06	37.71	38.29	37.08	37.20	125400
2001-02-07	37.00	38.00	36.79	37.21	114900
2001-02-08	36.96	37.83	36.51	36.60	89100
2001-02-09	36.60	36.63	35.80	36.14	81100
2001-02-12	36.00	36.51	35.77	36.00	69900
2001-02-13	36.20	37.46	35.75	36.06	171300
2001-02-14	36.31	37.02	36.25	36.85	68000
2001-02-15	36.75	37.40	36.74	36.99	66300
2001-02-16	36.99	36.99	36.13	36.54	34600
2001-02-20	36.40	36.80	35.80	36.10	107800
2001-02-21	36.90	37.35	35.55	35.71	130200
2001-02-22	35.51	35.71	34.10	34.45	246100
2001-02-23	34.44	34.44	32.50	33.40	163000
2001-02-26	33.40	34.30	33.40	34.18	209300
2001-02-27	34.25	35.70	34.25	35.47	192900
2001-02-28	36.50	37.00	35.64	36.24	322200
2001-03-01	36.24	36.24	34.10	34.60	226700
2001-03-02	35.00	35.90	35.00	35.69	173100
2001-03-05	35.69	35.69	34.95	34.97	76800
2001-03-06	35.70	35.90	35.27	35.73	82700
2001-03-07	35.90	37.00	35.85	36.25	135700
2001-03-08	36.20	36.60	34.80	35.00	109800
2001-03-09	35.00	35.30	34.60	35.05	155100
2001-03-12	34.90	34.94	34.06	34.06	84700
2001-03-13	33.60	33.61	31.05	32.11	707500
2001-03-14	31.50	32.00	31.25	31.70	165300
2001-03-15	31.75	32.46	31.70	32.12	253400
2001-03-16	32.50	32.50	31.85	32.18	145400
2001-03-19	32.10	33.62	32.01	33.60	203600
2001-03-20	33.20	33.20	32.51	32.60	270500
2001-03-21	32.50	33.00	32.00	32.10	583300
2001-03-22	32.10	32.24	30.10	30.55	346300
2001-03-23	30.60	30.90	30.10	30.45	376900
2001-03-26	30.55	30.62	30.15	30.55	434300
2001-03-27	30.60	31.42	30.31	31.20	248500
2001-03-28	31.20	31.20	30.24	30.95	134900
2001-03-29	31.00	31.95	30.47	30.50	358100
2001-03-30	30.50	30.58	30.05	30.05	230400
2001-04-02	30.25	30.40	29.25	29.25	244300
2001-04-03	29.00	29.09	28.08	28.46	282800
2001-04-04	28.60	29.25	28.35	28.91	274500
2001-04-05	28.91	30.40	28.91	30.05	220300
2001-04-06	29.80	30.24	29.71	29.99	98000
2001-04-09	29.97	30.50	29.55	30.00	206600
2001-04-10	30.00	30.00	29.12	29.33	259500
2001-04-11	29.58	29.58	28.76	28.91	110300
2001-04-12	29.15	29.21	28.66	29.00	239600
2001-04-16	29.00	29.00	28.54	28.70	98700
2001-04-17	28.95	33.00	28.95	32.75	623100
2001-04-18	32.75	34.50	32.75	33.87	457000
2001-04-19	34.00	35.43	33.99	35.01	221400
2001-04-20	35.02	35.20	34.01	34.35	149600
2001-04-23	34.59	35.27	33.51	33.99	100800
2001-04-24	33.99	34.45	33.90	34.07	55800
2001-04-25	33.75	34.73	33.70	34.59	90600
2001-04-26	34.60	34.60	32.10	32.44	412300
2001-04-27	32.70	32.95	32.30	32.40	319700
2001-04-30	32.65	32.73	31.50	31.61	244800
2001-05-01	31.61	31.85	31.33	31.45	249000
2001-05-02	31.25	32.23	31.20	31.78	334100
2001-05-03	32.00	32.00	31.44	31.60	174800
2001-05-04	31.35	31.72	31.33	31.59	192200
2001-05-07	31.70	32.30	30.60	30.60	126700
2001-05-08	30.95	31.05	29.52	29.86	373900
2001-05-09	29.86	30.88	29.86	30.56	210000
2001-05-10	30.25	30.45	30.00	30.01	348300
2001-05-11	30.15	30.36	29.80	29.99	131900
2001-05-14	30.00	31.55	29.88	31.15	438000
2001-05-15	30.90	32.60	30.90	32.14	259000
2001-05-16	32.00	34.60	31.90	34.05	306500
2001-05-17	33.80	34.11	33.20	33.83	553300
2001-05-18	33.60	33.80	33.00	33.80	126100
2001-05-21	33.80	35.10	33.75	35.10	166700
2001-05-22	35.10	35.10	34.51	34.77	76300
2001-05-23	34.78	34.78	34.00	34.13	93700
2001-05-24	34.35	34.45	34.00	34.24	105100
2001-05-25	34.55	34.77	34.35	34.42	70500
2001-05-29	34.43	34.43	33.91	33.91	176800
2001-05-30	33.70	33.99	33.54	33.89	140900
2001-05-31	33.95	34.05	33.40	33.40	371500
2001-06-01	33.40	33.80	32.70	32.85	149700
2001-06-04	33.10	33.94	33.10	33.63	142100
2001-06-05	33.63	34.00	33.15	33.82	89900
2001-06-06	33.50	33.53	32.40	33.00	147300
2001-06-07	33.00	33.00	32.40	32.47	49700
2001-06-08	32.00	32.60	31.65	32.48	124000
2001-06-11	32.70	32.70	32.10	32.30	52900
2001-06-12	32.20	32.20	32.00	32.11	91400
2001-06-13	31.86	33.15	31.86	33.02	93300
2001-06-14	32.80	32.80	32.15	32.16	148600
2001-06-15	31.80	32.50	31.80	31.93	226800
2001-06-18	31.75	32.90	31.55	32.09	137200
2001-06-19	31.85	32.38	31.64	31.91	148000
2001-06-20	31.91	33.02	31.91	32.68	90600
2001-06-21	32.55	33.10	32.55	32.90	118200
2001-06-22	33.00	33.00	32.00	32.50	99700
2001-06-25	32.55	34.17	32.45	34.15	467600
2001-06-26	33.90	34.50	33.21	33.92	159300
2001-06-27	33.85	34.61	33.85	34.35	116800
2001-06-28	34.35	35.20	34.35	34.90	291900
2001-06-29	35.05	36.15	35.01	36.12	194500
2001-07-02	36.12	36.12	35.10	35.22	157100
2001-07-03	35.40	35.95	35.31	35.77	102300
2001-07-05	35.60	37.80	35.60	37.46	238700
2001-07-06	37.47	37.65	36.32	36.49	243700
2001-07-09	36.60	36.60	35.76	36.49	57300
2001-07-10	36.55	37.22	35.75	36.13	102800
2001-07-11	36.25	36.84	36.00	36.80	217100
2001-07-12	36.90	37.60	36.11	36.69	173500
2001-07-13	36.90	37.35	35.90	36.64	131700
2001-07-16	36.80	36.89	36.09	36.24	124300
2001-07-17	36.24	36.84	36.24	36.49	70000
2001-07-18	36.55	37.20	36.22	37.02	146400
2001-07-19	37.20	38.60	37.20	38.60	180800
2001-07-20	38.60	40.20	38.00	38.40	273400
2001-07-23	38.41	38.50	36.90	37.13	225900
2001-07-24	37.13	37.13	36.19	36.34	195000
2001-07-25	36.50	37.00	36.50	36.86	146900
2001-07-26	37.00	38.70	36.90	38.70	311200
2001-07-27	38.70	39.90	38.70	39.75	175100
2001-07-30	39.50	39.50	38.71	39.01	203700
2001-07-31	38.95	39.85	38.95	39.02	318800
2001-08-01	39.20	39.57	38.70	39.57	366800
2001-08-02	39.80	39.85	38.85	39.37	132600
2001-08-03	39.60	40.00	38.91	39.99	223700
2001-08-06	39.75	40.25	39.25	39.41	263800
2001-08-07	39.60	39.70	39.15	39.50	64300
2001-08-08	39.60	40.15	39.18	39.50	138600
2001-08-09	39.55	39.80	38.93	39.19	107900
2001-08-10	39.15	39.39	38.80	39.21	128000
2001-08-13	39.21	39.21	37.66	37.92	326000
2001-08-14	38.15	38.15	36.98	37.00	541200
2001-08-15	37.15	37.74	36.40	36.82	174500
2001-08-16	36.84	37.30	36.41	37.00	124900
2001-08-17	34.25	34.70	33.60	34.25	613900
2001-08-20	34.35	36.08	34.21	36.00	305800
2001-08-21	35.80	36.10	35.20	35.21	154600
2001-08-22	35.40	35.49	35.00	35.30	119100
2001-08-23	35.31	36.03	35.00	35.00	138700
2001-08-24	35.20	35.49	34.85	35.10	101800
2001-08-27	35.15	35.34	34.70	34.76	94300
2001-08-28	34.80	34.90	33.50	33.68	297500
2001-08-29	33.85	33.90	33.30	33.75	109700
2001-08-30	33.75	34.15	33.66	34.14	67100
2001-08-31	34.14	34.14	32.51	32.83	221000
2001-09-04	33.00	34.09	32.80	33.80	325600
2001-09-05	33.80	33.95	31.62	31.92	453000
2001-09-06	31.70	32.00	31.20	31.59	356400
2001-09-07	31.55	31.98	31.45	31.90	118300
2001-09-10	31.50	31.66	31.30	31.37	453300
2001-09-17	31.15	31.22	30.17	30.76	214800
2001-09-18	30.77	30.92	30.51	30.92	135600
2001-09-19	30.92	30.95	30.40	30.61	316200
2001-09-20	30.61	30.63	30.30	30.50	386000
2001-09-21	30.25	30.85	29.81	30.85	424500
2001-09-24	31.50	32.54	31.50	32.50	207500
2001-09-25	32.65	32.75	30.75	31.24	376600
2001-09-26	31.45	32.73	31.38	32.57	289400
2001-09-27	33.00	35.20	33.00	35.10	237600
2001-09-28	34.90	36.80	34.90	35.90	453200
2001-10-01	35.65	35.66	34.45	34.98	365000
2001-10-02	34.98	34.99	33.75	34.49	253400
2001-10-03	34.24	35.90	34.16	35.88	285800
2001-10-04	35.80	36.15	35.45	35.97	327800
2001-10-05	35.97	36.00	34.80	35.85	170500
2001-10-08	35.85	35.85	34.91	35.15	149300
2001-10-09	35.14	35.24	34.90	35.04	131300
2001-10-10	35.04	36.00	35.00	35.98	196500
2001-10-11	35.98	36.39	35.50	35.85	290800
2001-10-12	35.84	35.84	33.99	34.58	482400
2001-10-15	34.58	34.67	34.07	34.39	240800
2001-10-16	34.45	35.08	34.43	34.70	408500
2001-10-17	29.50	30.40	29.05	29.60	2400500
2001-10-18	29.50	30.20	28.61	29.95	751700
2001-10-19	29.96	30.05	29.05	29.90	337500
2001-10-22	29.65	29.90	29.31	29.46	304000
2001-10-23	29.46	29.49	28.56	29.02	194400
2001-10-24	29.02	29.49	28.45	28.78	161500
2001-10-25	28.40	29.00	27.80	28.70	309300
2001-10-26	28.45	28.59	27.82	28.25	324500
2001-10-29	28.25	28.30	27.68	27.90	196000
2001-10-30	27.70	27.85	27.50	27.54	276100
2001-10-31	27.58	27.60	26.81	26.95	285300
2001-11-01	26.95	27.35	26.81	26.81	440500
2001-11-02	27.04	27.30	26.92	26.98	313200
2001-11-05	26.98	27.24	26.75	27.04	305000
2001-11-06	27.04	28.82	27.04	28.65	320800
2001-11-07	28.51	29.19	28.21	28.40	199700
2001-11-08	28.40	29.64	28.36	28.69	271100
2001-11-09	28.70	29.11	28.00	28.35	97400
2001-11-12	28.35	29.35	28.34	28.63	129800
2001-11-13	28.64	29.10	22.75	24.05	2355300
2001-11-14	23.70	24.70	23.25	24.22	1069000
2001-11-15	24.00	24.20	22.94	23.00	855000
2001-11-16	23.27	23.80	23.21	23.50	222600
2001-11-19	23.75	24.12	23.65	23.98	549100
2001-11-20	23.98	24.41	23.80	24.38	456700
2001-11-21	24.37	24.83	24.33	24.71	270100
2001-11-23	24.70	24.94	24.67	24.91	95800
2001-11-26	24.91	25.97	24.91	25.82	407400
2001-11-27	25.82	26.65	25.82	26.15	501900
2001-11-28	26.15	26.50	25.94	26.16	399500
2001-11-29	26.15	26.24	25.99	26.12	252700
2001-11-30	26.25	26.25	25.92	25.99	437000
2001-12-03	25.61	25.75	25.25	25.60	317400
2001-12-04	25.60	25.72	25.25	25.69	866300
2001-12-05	25.54	27.50	25.53	26.80	736900
2001-12-06	26.90	26.95	26.30	26.50	591000
2001-12-07	26.60	26.75	26.20	26.29	386600
2001-12-10	26.53	26.53	25.77	25.81	212500
2001-12-11	25.81	26.50	25.40	26.46	608900
2001-12-12	26.71	26.98	25.75	26.20	228200
2001-12-13	26.20	26.55	26.00	26.29	211800
2001-12-14	26.40	27.35	26.30	26.43	181200
2001-12-17	26.15	27.30	26.15	27.22	219300
2001-12-18	28.00	28.02	27.36	28.02	429000
2001-12-19	27.98	28.65	27.75	28.59	306700
2001-12-20	28.50	28.99	28.46	28.67	299900
2001-12-21	28.68	28.68	27.80	28.20	380600
2001-12-24	28.05	28.66	28.05	28.59	83600
2001-12-26	28.34	29.00	28.34	28.88	102200
2001-12-27	28.75	29.10	28.42	28.64	165500
2001-12-28	28.50	28.81	28.45	28.81	228100
2001-12-31	28.56	28.75	28.30	28.45	171000
2002-01-02	28.40	28.50	27.75	28.39	599200
2002-01-03	28.01	28.30	27.92	27.99	536800
2002-01-04	27.90	28.19	27.70	27.96	669300
2002-01-07	28.00	28.09	27.76	27.77	459500
2002-01-08	27.70	27.92	27.61	27.89	230200
2002-01-09	27.89	28.33	27.80	28.20	432300
2002-01-10	28.15	28.15	27.85	28.00	242900
2002-01-11	28.00	28.57	28.00	28.21	146900
2002-01-14	27.87	28.68	27.32	27.40	228200
2002-01-15	27.41	27.73	27.00	27.22	226300
2002-01-16	27.23	27.23	26.62	26.77	335400
2002-01-17	26.77	27.95	26.65	27.95	457900
2002-01-18	27.90	27.90	27.21	27.21	245200
2002-01-22	27.22	27.74	27.22	27.53	231300
2002-01-23	29.40	29.40	28.00	28.00	1135800
2002-01-24	28.20	29.85	28.15	29.55	386400
2002-01-25	29.60	29.88	29.03	29.03	196200
2002-01-28	29.10	29.68	29.10	29.52	384600
2002-01-29	29.77	30.98	29.65	30.01	313400
2002-01-30	30.39	30.53	29.80	30.46	197000
2002-01-31	30.46	30.73	30.00	30.51	215400
2002-02-01	30.60	31.57	30.21	31.21	181200
2002-02-04	31.05	31.22	30.86	31.05	145300
2002-02-05	30.85	31.45	30.78	31.11	197300
2002-02-06	31.12	31.65	30.70	31.65	193500
2002-02-07	31.65	31.81	31.25	31.52	94200
2002-02-08	31.95	31.95	31.40	31.70	115300
2002-02-11	32.00	32.00	31.70	31.91	97200
2002-02-12	31.85	31.86	31.30	31.33	112800
2002-02-13	31.31	31.44	31.30	31.39	65700
2002-02-14	31.44	31.79	31.41	31.75	86500
2002-02-15	31.70	31.70	31.25	31.29	59800
2002-02-19	31.29	31.29	30.34	30.74	120900
2002-02-20	30.74	31.10	30.45	31.10	146900
2002-02-21	31.10	31.25	30.52	30.54	192100
2002-02-22	30.85	31.25	30.70	31.25	162000
2002-02-25	31.25	31.97	31.19	31.97	175400
2002-02-26	31.97	32.85	31.97	32.55	620200
2002-02-27	32.50	32.81	32.25	32.50	134400
2002-02-28	32.60	32.78	32.25	32.38	100000
2002-03-01	32.39	33.12	32.35	33.10	199700
2002-03-04	33.10	33.55	33.10	33.51	276000
2002-03-05	33.54	34.15	33.37	34.11	159300
2002-03-06	34.25	34.76	34.21	34.35	277200
2002-03-07	34.50	34.65	33.69	33.95	169300
2002-03-08	34.15	34.35	33.82	33.97	164900
2002-03-11	34.00	34.15	33.38	33.63	128100
2002-03-12	33.55	33.70	33.25	33.48	230200
2002-03-13	33.49	33.49	32.85	33.04	203900
2002-03-14	33.10	33.14	32.26	32.76	365200
2002-03-15	32.95	33.53	32.70	33.37	239500
2002-03-18	33.35	33.35	32.90	33.11	78200
2002-03-19	33.00	33.25	32.94	33.16	146400
2002-03-20	33.17	33.17	30.63	30.89	978200
2002-03-21	30.85	30.85	30.10	30.68	356600
2002-03-22	30.74	30.75	30.25	30.60	392100
2002-03-25	30.82	30.82	29.70	29.84	343400
2002-03-26	29.89	29.99	29.75	29.90	402000
2002-03-27	29.90	30.15	29.84	30.14	354500
2002-03-28	30.19	30.33	30.11	30.13	204300
2002-04-01	29.60	29.70	29.07	29.61	312700
2002-04-02	29.55	29.60	29.30	29.40	140200
2002-04-03	29.40	29.40	28.34	28.34	206300
2002-04-04	28.35	29.65	28.27	29.61	271000
2002-04-05	29.80	30.09	29.61	29.92	158200
2002-04-08	29.85	30.35	29.75	30.15	165600
2002-04-09	31.00	31.06	30.76	30.80	484900
2002-04-10	30.80	31.48	30.80	31.41	140400
2002-04-11	31.41	31.53	30.20	30.20	179700
2002-04-12	30.70	31.46	30.51	31.18	207200
2002-04-15	31.75	31.95	31.20	31.56	322800
2002-04-16	31.56	32.15	31.55	32.00	274200
2002-04-17	32.00	32.10	31.00	31.00	262700
2002-04-18	27.00	27.50	25.26	25.52	3846900
2002-04-19	26.00	27.19	26.00	27.10	872300
2002-04-22	27.25	27.29	25.87	26.25	280300
2002-04-23	26.26	27.37	26.26	26.68	354100
2002-04-24	26.78	27.32	26.52	26.78	463100
2002-04-25	26.78	27.20	26.78	27.16	245300
2002-04-26	27.17	27.17	25.75	25.89	311100
2002-04-29	25.80	26.00	25.69	25.79	292700
2002-04-30	25.79	26.99	25.79	26.49	194500
2002-05-01	26.49	26.50	25.98	26.27	413000
2002-05-02	26.27	26.45	26.05	26.18	212100
2002-05-03	26.25	26.25	25.60	25.79	303500
2002-05-06	25.80	26.30	25.72	26.01	137100
2002-05-07	26.20	26.24	25.64	25.68	206500
2002-05-08	26.35	26.80	25.91	26.77	272500
2002-05-09	26.71	26.80	26.47	26.51	153900
2002-05-10	26.40	26.60	26.00	26.39	186700
2002-05-13	26.20	26.45	25.97	26.43	160500
2002-05-14	26.48	27.74	26.40	27.54	202900
2002-05-15	27.55	27.55	27.00	27.22	194000
2002-05-16	27.32	27.47	27.21	27.46	201600
2002-05-17	27.40	27.68	27.24	27.66	134600
2002-05-20	27.56	27.77	27.31	27.68	211700
2002-05-21	27.85	28.10	27.59	27.80	254900
2002-05-22	27.95	27.95	27.42	27.62	183000
2002-05-23	27.65	28.28	27.60	28.08	190000
2002-05-24	28.04	28.50	28.04	28.22	157500
2002-05-28	28.00	28.08	27.20	27.37	192200
2002-05-29	27.37	27.37	27.01	27.25	202300
2002-05-30	27.25	27.39	26.00	26.20	526700
2002-05-31	26.35	27.07	26.35	26.98	111600
2002-06-03	26.85	27.00	26.40	26.50	238100
2002-06-04	26.50	26.50	25.70	25.80	421200
2002-06-05	25.75	25.79	25.49	25.60	446500
2002-06-06	25.64	25.70	25.47	25.55	307500
2002-06-07	25.55	25.60	25.10	25.39	258900
2002-06-10	25.38	25.50	24.97	24.98	437600
2002-06-11	24.95	25.74	24.95	25.71	568400
2002-06-12	25.60	25.60	24.71	24.78	217100
2002-06-13	24.40	24.48	24.00	24.09	318200
2002-06-14	24.00	24.20	23.15	24.04	457100
2002-06-17	24.25	24.57	23.60	23.89	519600
2002-06-18	23.75	24.60	23.75	23.96	334700
2002-06-19	23.80	24.23	23.67	23.95	482500
2002-06-20	23.70	23.88	23.41	23.52	343300
2002-06-21	23.27	24.00	23.26	23.50	353600
2002-06-24	23.60	23.84	23.25	23.45	346800
2002-06-25	23.35	23.90	23.30	23.51	349500
2002-06-26	23.40	23.80	23.34	23.64	148200
2002-06-27	23.84	23.90	23.00	23.11	269400
2002-06-28	23.10	23.38	22.65	22.84	403000
2002-07-01	22.84	22.92	21.50	22.10	546700
2002-07-02	21.85	22.35	21.81	22.10	441300
2002-07-03	22.05	22.65	21.61	22.30	445200
2002-07-05	22.30	23.41	22.30	23.33	245300
2002-07-08	23.31	23.45	23.20	23.22	474500
2002-07-09	23.23	23.28	22.77	22.85	510700
2002-07-10	22.00	22.80	21.75	21.87	347300
2002-07-11	21.65	22.44	21.20	22.36	279100
2002-07-12	22.36	22.36	21.40	21.41	170200
2002-07-15	21.31	21.88	20.70	21.84	318300
2002-07-16	21.60	21.66	20.71	21.06	164900
2002-07-17	21.09	21.60	20.25	20.57	459600
2002-07-18	20.35	20.51	19.79	19.80	262600
2002-07-19	19.76	19.80	19.25	19.59	424000
2002-07-22	19.80	19.80	19.11	19.38	349500
2002-07-23	19.38	19.68	18.35	18.50	523100
2002-07-24	18.45	18.95	17.65	18.79	469400
2002-07-25	18.90	19.30	18.67	19.24	307600
2002-07-26	19.05	19.59	18.64	19.58	227700
2002-07-29	19.40	20.74	19.40	20.70	363600
2002-07-30	20.20	20.20	19.35	20.05	390500
2002-07-31	19.90	19.95	19.60	19.75	182200
2002-08-01	19.60	19.76	18.80	19.17	224400
2002-08-02	19.17	19.24	18.34	18.57	223800
2002-08-05	18.45	18.45	17.72	17.76	197600
2002-08-06	17.80	18.18	17.80	17.89	473700
2002-08-07	18.00	18.25	17.71	17.77	362200
2002-08-08	17.55	17.82	17.37	17.73	380100
2002-08-09	17.73	18.10	17.48	17.82	322100
2002-08-12	17.82	18.25	17.64	17.96	319400
2002-08-13	17.90	18.08	17.39	17.45	277700
2002-08-14	17.60	18.53	17.47	18.50	335300
2002-08-15	18.50	19.27	18.50	19.07	431700
2002-08-16	17.75	19.14	17.70	18.87	935000
2002-08-19	18.97	19.45	18.63	19.37	245600
2002-08-20	19.57	19.60	18.91	19.11	316100
2002-08-21	19.18	19.50	18.91	19.22	262400
2002-08-22	19.10	19.29	19.00	19.02	265500
2002-08-23	19.01	19.01	18.58	18.75	356800
2002-08-26	18.92	19.15	18.80	18.95	281800
2002-08-27	18.98	18.99	18.42	18.55	280200
2002-08-28	18.30	18.40	17.90	18.06	472900
2002-08-29	17.70	18.31	17.70	18.19	437900
2002-08-30	18.18	18.25	17.91	18.01	150900
2002-09-03	17.60	17.83	17.52	17.70	703600
2002-09-04	17.85	18.06	17.75	18.01	327700
2002-09-05	17.95	17.99	17.70	17.90	293500
2002-09-06	18.00	18.40	18.00	18.40	170400
2002-09-09	18.40	18.80	18.00	18.47	168400
2002-09-10	18.95	18.96	18.51	18.89	206300
2002-09-11	19.00	19.50	19.00	19.17	293000
2002-09-12	19.00	19.00	18.51	18.85	326200
2002-09-13	18.78	18.94	18.60	18.88	238700
2002-09-16	19.00	19.06	18.38	18.40	288900
2002-09-17	18.90	18.90	18.17	18.45	898200
2002-09-18	18.45	18.54	17.81	18.37	263300
2002-09-19	18.25	18.25	17.91	18.05	246700
2002-09-20	18.20	18.40	18.01	18.20	294800
2002-09-23	18.07	18.27	18.01	18.21	267100
2002-09-24	18.10	18.35	18.01	18.12	300800
2002-09-25	18.15	18.40	17.90	18.27	425100
2002-09-26	18.30	19.06	18.30	18.90	339100
2002-09-27	18.85	19.00	18.35	18.35	171800
2002-09-30	18.05	18.82	17.76	18.62	420300
2002-10-01	18.75	19.16	18.05	19.14	239900
2002-10-02	19.12	19.25	18.16	18.24	304900
2002-10-03	18.45	18.65	18.00	18.42	366600
2002-10-04	13.00	14.76	12.10	13.65	6474100
2002-10-07	13.65	13.65	13.25	13.60	991300
2002-10-08	13.60	13.92	13.49	13.83	1126000
2002-10-09	13.55	13.79	13.43	13.58	606000
2002-10-10	13.50	13.90	13.48	13.74	438800
2002-10-11	14.00	14.61	14.00	14.30	451600
2002-10-14	14.25	14.54	14.25	14.50	479000
2002-10-15	14.70	15.31	14.60	15.21	452900
2002-10-16	14.75	15.30	14.75	15.15	592900
2002-10-17	15.00	15.66	15.00	15.42	400500
2002-10-18	14.00	14.70	12.80	14.34	1910400
2002-10-21	14.31	15.35	14.31	14.99	467800
2002-10-22	15.00	15.00	14.07	14.15	753400
2002-10-23	14.19	14.25	13.80	14.25	467900
2002-10-24	14.20	14.40	13.95	14.15	516200
2002-10-25	14.07	14.40	14.07	14.40	503800
2002-10-28	14.32	14.39	14.10	14.17	313600
2002-10-29	14.16	14.25	14.07	14.14	280200
2002-10-30	14.15	14.27	14.07	14.17	302200
2002-10-31	14.17	14.26	14.15	14.20	498800
2002-11-01	14.17	14.65	14.07	14.61	450400
2002-11-04	14.70	14.97	14.25	14.38	479300
2002-11-05	14.35	14.85	14.23	14.76	278800
2002-11-06	15.05	15.85	14.80	15.05	950800
2002-11-07	15.02	15.17	14.74	14.99	282000
2002-11-08	15.00	15.30	14.95	15.00	399300
2002-11-11	15.15	15.20	14.90	14.98	294400
2002-11-12	14.99	15.20	14.94	15.03	325700
2002-11-13	15.03	15.16	14.95	15.05	259400
2002-11-14	15.10	15.50	15.10	15.40	333900
2002-11-15	15.40	15.73	15.37	15.70	265100
2002-11-18	15.70	15.90	15.57	15.75	242800
2002-11-19	15.80	16.05	15.70	15.85	387600
2002-11-20	15.85	15.85	15.72	15.75	268600
2002-11-21	15.74	15.98	15.48	15.88	565000
2002-11-22	15.90	17.20	15.70	16.95	412500
2002-11-25	16.90	17.45	16.90	17.00	671000
2002-11-26	17.00	17.15	16.31	16.31	248200
2002-11-27	16.50	16.77	16.41	16.70	296600
2002-11-29	16.95	16.95	16.65	16.66	68900
2002-12-02	16.66	17.20	16.21	16.29	435800
2002-12-03	15.95	15.95	15.50	15.50	275400
2002-12-04	15.50	15.75	15.12	15.67	534700
2002-12-05	16.10	16.17	15.60	15.86	480100
2002-12-06	16.00	16.10	15.84	15.93	509000
2002-12-09	16.10	16.10	15.50	15.59	258700
2002-12-10	15.65	16.20	15.60	15.80	172000
2002-12-11	15.81	16.05	15.58	15.84	225400
2002-12-12	15.85	16.05	15.62	15.87	237000
2002-12-13	15.87	15.95	15.60	15.65	308400
2002-12-16	15.66	16.10	15.66	16.08	365600
2002-12-17	16.02	16.20	15.80	15.92	219900
2002-12-18	15.82	16.05	15.79	15.87	276500
2002-12-19	15.80	16.05	15.53	15.74	214200
2002-12-20	15.80	16.25	15.70	15.80	817200
2002-12-23	15.90	16.53	15.86	16.49	317500
2002-12-24	16.45	16.50	16.25	16.26	101300
2002-12-26	16.20	16.64	16.20	16.38	125800
2002-12-27	16.30	16.45	16.17	16.17	103100
2002-12-30	16.16	16.65	16.16	16.61	472900
2002-12-31	16.60	16.85	16.55	16.61	288800
2003-01-02	16.65	17.33	16.62	17.09	209600
2003-01-03	17.10	17.21	17.00	17.09	205000
2003-01-06	17.10	17.37	17.04	17.09	115000
2003-01-07	17.25	17.43	16.80	17.09	578200
2003-01-08	17.08	17.24	16.85	16.85	202700
2003-01-09	16.86	17.36	16.86	17.36	180900
2003-01-10	17.35	17.35	16.84	17.03	203100
2003-01-13	17.04	17.35	16.99	17.08	209700
2003-01-14	17.11	17.18	16.90	16.98	172600
2003-01-15	17.00	17.30	16.80	16.90	294400
2003-01-16	16.91	17.30	16.55	16.63	292300
2003-01-17	16.58	16.68	16.30	16.45	386400
2003-01-21	16.65	16.70	16.41	16.63	539100
2003-01-22	16.63	16.93	16.49	16.50	1348300
2003-01-23	16.70	16.90	16.65	16.82	528900
2003-01-24	16.83	16.90	16.60	16.68	457300
2003-01-27	16.90	16.93	16.45	16.55	316100
2003-01-28	16.65	17.00	16.55	16.85	683100
2003-01-29	16.89	16.95	16.60	16.80	249800
2003-01-30	16.86	16.94	16.51	16.51	131700
2003-01-31	16.53	17.12	16.53	16.90	332000
2003-02-03	16.95	17.43	16.85	16.85	314900
2003-02-04	16.90	17.12	16.81	16.99	243800
2003-02-05	16.99	17.20	16.80	16.89	423800
2003-02-06	16.89	17.10	16.78	16.85	276700
2003-02-07	16.86	17.05	16.80	16.81	195200
2003-02-10	16.85	16.94	16.56	16.62	305900
2003-02-11	16.69	16.88	16.30	16.44	437200
2003-02-12	16.44	16.68	16.31	16.38	194200
2003-02-13	16.25	16.39	15.90	16.01	455900
2003-02-14	16.10	16.40	15.97	16.26	262600
2003-02-18	16.32	16.65	16.32	16.51	195800
2003-02-19	16.55	16.59	16.18	16.40	177800
2003-02-20	16.45	16.65	16.29	16.65	242100
2003-02-21	16.69	17.08	16.52	17.08	230200
2003-02-24	17.03	17.03	16.47	16.75	165100
2003-02-25	16.70	16.95	16.44	16.75	139500
2003-02-26	16.70	16.78	16.42	16.52	117600
2003-02-27	16.60	16.85	16.42	16.75	196000
2003-02-28	16.79	17.18	16.64	17.08	187900
2003-03-03	17.08	17.30	17.08	17.18	236400
2003-03-04	17.18	17.23	17.00	17.10	455200
2003-03-05	17.12	17.56	17.11	17.48	230100
2003-03-06	17.45	17.45	17.17	17.28	226600
2003-03-07	17.20	18.00	17.12	17.81	308400
2003-03-10	17.75	17.75	17.15	17.23	163100
2003-03-11	17.24	17.37	17.17	17.21	458600
2003-03-12	17.15	17.25	16.71	17.06	189100
2003-03-13	17.15	17.56	17.13	17.56	142300
2003-03-14	17.50	17.70	17.33	17.70	126900
2003-03-17	17.65	18.47	17.50	18.44	229300
2003-03-18	18.44	19.06	18.44	18.67	334200
2003-03-19	18.50	18.73	18.34	18.45	166800
2003-03-20	19.30	20.05	19.25	19.90	1359600
2003-03-21	19.90	19.90	17.10	17.53	1825300
2003-03-24	17.54	17.54	16.55	17.15	894000
2003-03-25	17.15	17.80	17.15	17.60	591100
2003-03-26	17.60	17.99	17.00	17.84	411300
2003-03-27	17.63	18.67	17.56	18.41	325800
2003-03-28	18.33	18.57	18.18	18.55	403300
2003-03-31	18.55	18.96	18.25	18.67	322700
2003-04-01	18.67	19.12	18.50	18.87	201500
2003-04-02	19.30	19.50	19.20	19.37	351100
2003-04-03	19.32	19.78	19.10	19.54	498600
2003-04-04	19.50	19.50	19.25	19.40	218900
2003-04-07	19.65	20.15	19.35	19.47	272600
2003-04-08	19.05	19.23	18.88	18.95	218900
2003-04-09	18.90	19.00	18.82	18.90	201300
2003-04-10	18.95	19.03	18.79	19.02	211600
2003-04-11	19.06	19.26	18.98	19.26	180200
2003-04-14	19.26	19.26	18.97	19.00	308000
2003-04-15	19.00	19.25	18.80	19.19	340800
2003-04-16	19.30	19.30	18.67	18.74	218400
2003-04-17	18.55	19.00	18.55	18.98	282500
2003-04-21	18.98	19.01	18.77	18.78	398200
2003-04-22	18.75	19.06	18.71	19.00	343000
2003-04-23	19.71	24.35	19.71	23.06	3165200
2003-04-24	22.85	23.13	22.54	22.88	998300
2003-04-25	22.89	22.89	22.36	22.50	390400
2003-04-28	22.55	22.85	22.50	22.80	490800
2003-04-29	22.70	22.92	22.55	22.71	234400
2003-04-30	22.61	23.50	22.45	23.14	494700
2003-05-01	23.15	23.22	22.86	23.08	305700
2003-05-02	23.08	23.40	22.90	23.32	410400
2003-05-05	23.35	24.09	23.29	23.90	279700
2003-05-06	24.05	24.40	23.94	24.18	378500
2003-05-07	24.18	24.57	24.05	24.18	299700
2003-05-08	24.18	24.30	24.00	24.20	247500
2003-05-09	24.30	24.74	24.30	24.74	232600
2003-05-12	24.74	24.74	24.39	24.45	252900
2003-05-13	24.60	24.92	24.58	24.90	271200
2003-05-14	24.95	25.00	24.60	24.60	277200
2003-05-15	24.45	24.75	24.45	24.66	352100
2003-05-16	24.50	24.75	24.40	24.60	186900
2003-05-19	24.50	24.66	23.32	23.53	467700
2003-05-20	23.60	23.89	23.10	23.37	538000
2003-05-21	23.40	23.55	23.15	23.50	393800
2003-05-22	23.45	23.90	23.35	23.48	260000
2003-05-23	23.49	23.73	23.41	23.70	245900
2003-05-27	23.55	24.61	23.41	24.49	259100
2003-05-28	24.49	24.75	24.38	24.75	425700
2003-05-29	24.87	25.05	24.48	24.80	291600
2003-05-30	24.85	25.31	24.81	25.13	263300
2003-06-02	25.25	25.32	24.90	25.10	548400
2003-06-03	25.11	25.40	24.95	25.15	344400
2003-06-04	25.30	25.50	25.17	25.25	172000
2003-06-05	25.35	25.81	25.24	25.76	782900
2003-06-06	25.80	25.88	25.10	25.29	340800
2003-06-09	25.35	25.35	24.59	24.67	295600
2003-06-10	24.72	25.20	24.72	25.19	288900
2003-06-11	25.15	25.21	24.80	25.14	190300
2003-06-12	25.00	25.35	24.89	25.18	229200
2003-06-13	25.28	25.45	25.10	25.29	551600
2003-06-16	25.40	25.59	25.40	25.50	513800
2003-06-17	25.50	25.85	25.33	25.71	497500
2003-06-18	25.81	26.38	25.65	26.20	210000
2003-06-19	26.15	26.15	25.45	25.75	200700
2003-06-20	25.95	25.95	25.23	25.35	223400
2003-06-23	25.15	25.16	24.45	24.59	371500
2003-06-24	24.59	24.70	24.27	24.30	403800
2003-06-25	24.15	24.20	23.70	23.90	583700
2003-06-26	23.90	23.98	23.55	23.71	478500
2003-06-27	23.75	23.88	23.40	23.59	291000
2003-06-30	23.56	23.70	23.29	23.29	401600
2003-07-01	23.35	24.00	22.94	23.93	331000
2003-07-02	23.90	24.40	23.85	24.40	300200
2003-07-03	24.30	24.30	23.70	23.85	106100
2003-07-07	24.10	24.65	24.10	24.57	232100
2003-07-08	24.57	24.85	24.34	24.60	286000
2003-07-09	24.70	25.15	24.58	24.97	235900
2003-07-10	24.95	25.50	24.79	24.91	285500
2003-07-11	24.80	25.30	24.80	25.10	136200
2003-07-14	25.11	25.50	25.05	25.27	185100
2003-07-15	25.27	25.27	24.95	25.13	228100
2003-07-16	25.25	25.25	24.46	24.50	120600
2003-07-17	24.15	24.76	24.15	24.49	276400
2003-07-18	24.25	24.98	24.21	24.94	307800
2003-07-21	24.85	25.05	24.63	24.74	246500
2003-07-22	24.75	25.18	24.45	25.16	235600
2003-07-23	25.50	26.08	25.40	26.05	535800
2003-07-24	26.25	26.78	26.25	26.64	415600
2003-07-25	26.64	26.65	25.92	26.10	286100
2003-07-28	26.00	26.15	25.78	25.87	291100
2003-07-29	25.90	26.48	25.39	26.31	331800
2003-07-30	26.25	26.29	25.50	25.74	407200
2003-07-31	25.85	25.92	25.30	25.54	313700
2003-08-01	25.45	25.85	25.29	25.70	159700
2003-08-04	25.78	25.87	25.21	25.44	208000
2003-08-05	25.25	25.28	24.78	24.83	233900
2003-08-06	24.90	24.90	24.49	24.49	317400
2003-08-07	24.65	24.70	24.25	24.41	242900
2003-08-08	24.56	24.71	24.05	24.62	297400
2003-08-11	24.75	25.30	24.65	25.27	275600
2003-08-12	25.10	25.72	24.85	25.72	331300
2003-08-13	25.80	25.89	25.45	25.80	185500
2003-08-14	25.80	26.33	25.60	26.26	259100
2003-08-15	26.15	27.16	26.00	27.16	283900
2003-08-18	29.45	29.92	28.90	29.80	1420300
2003-08-19	29.81	30.15	29.03	29.41	567600
2003-08-20	29.41	29.41	25.80	26.90	3029400
2003-08-21	27.00	27.15	26.57	26.57	926800
2003-08-22	26.58	26.82	25.51	25.75	825800
2003-08-25	25.55	25.74	25.44	25.67	574500
2003-08-26	25.55	25.90	25.51	25.82	293100
2003-08-27	25.65	25.75	25.50	25.66	550200
2003-08-28	25.79	26.08	25.55	25.92	364600
2003-08-29	25.96	26.50	25.62	25.95	188000
2003-09-02	25.96	25.96	24.85	25.73	974500
2003-09-03	25.90	26.20	25.65	25.99	513600
2003-09-04	26.05	26.05	25.22	25.25	873100
2003-09-05	23.45	23.78	21.80	22.58	3012600
2003-09-08	24.02	24.77	23.66	24.45	1732300
2003-09-09	24.45	24.51	23.95	24.29	724500
2003-09-10	24.39	24.43	24.10	24.21	957900
2003-09-11	24.00	24.18	23.95	24.10	687300
2003-09-12	24.10	24.34	23.84	24.29	722800
2003-09-15	24.25	24.45	24.15	24.45	535100
2003-09-16	24.40	24.75	24.40	24.58	545700
2003-09-17	24.75	24.86	24.57	24.86	323300
2003-09-18	24.75	25.05	24.60	25.00	432100
2003-09-19	25.12	25.12	24.60	24.89	632300
2003-09-22	24.74	24.92	24.50	24.81	461700
2003-09-23	24.90	24.98	24.47	24.53	358200
2003-09-24	24.53	24.60	24.45	24.50	469000
2003-09-25	24.50	24.60	24.24	24.35	473500
2003-09-26	24.30	24.62	24.16	24.16	826600
2003-09-29	24.10	24.16	23.76	23.83	693400
2003-09-30	23.83	24.17	23.45	23.66	689700
2003-10-01	23.66	23.80	23.10	23.16	1258800
2003-10-02	23.16	23.65	23.14	23.44	1065800
2003-10-03	23.44	23.75	23.10	23.19	996900
2003-10-06	23.40	23.40	22.86	23.17	1009900
2003-10-07	23.17	23.60	22.31	23.51	706100
2003-10-08	23.51	23.75	23.39	23.75	657800
2003-10-09	23.90	23.90	22.62	22.80	992000
2003-10-10	23.15	23.44	23.06	23.36	380100
2003-10-13	23.30	23.47	23.17	23.30	388800
2003-10-14	23.25	23.25	22.80	22.84	251900
2003-10-15	23.00	23.05	22.19	22.59	471300
2003-10-16	22.59	22.81	22.17	22.45	636500
2003-10-17	22.50	22.50	21.97	22.01	361100
2003-10-20	22.01	22.96	22.01	22.87	659800
2003-10-21	24.40	24.78	23.70	24.04	2009000
2003-10-22	23.99	24.00	22.14	23.06	2045200
2003-10-23	22.90	23.15	22.52	22.98	1403400
2003-10-24	22.85	23.23	22.70	23.20	522100
2003-10-27	23.20	23.68	23.15	23.58	400300
2003-10-28	23.35	23.65	23.35	23.60	318400
2003-10-29	23.60	24.77	23.60	24.56	649300
2003-10-30	24.80	24.88	24.45	24.46	370000
2003-10-31	24.70	24.77	24.10	24.27	244100
2003-11-03	24.28	25.11	24.28	24.72	234900
2003-11-04	24.72	25.09	24.48	24.99	410200
2003-11-05	24.99	25.05	24.64	24.80	427200
2003-11-06	24.56	24.73	24.40	24.64	287100
2003-11-07	25.00	25.09	24.81	24.86	285500
2003-11-10	25.05	25.06	24.51	24.59	196800
2003-11-11	24.65	24.74	23.52	23.95	373500
2003-11-12	23.93	24.60	23.87	24.50	334000
2003-11-13	24.54	24.54	24.34	24.48	271200
2003-11-14	24.48	24.65	24.19	24.26	313000
2003-11-17	24.09	24.09	23.11	23.40	626800
2003-11-18	23.52	23.70	23.13	23.20	562700
2003-11-19	23.20	24.29	23.20	23.91	415600
2003-11-20	23.93	24.26	23.59	24.15	446000
2003-11-21	24.20	25.45	24.20	25.20	792000
2003-11-24	25.18	26.04	25.00	25.75	377300
2003-11-25	27.25	27.70	27.20	27.40	835700
2003-11-26	27.40	27.45	26.51	26.92	307100
2003-11-28	26.95	27.40	26.95	27.39	95700
2003-12-01	27.38	27.74	27.36	27.52	388700
2003-12-02	27.50	27.60	27.41	27.60	276600
2003-12-03	27.60	27.60	26.14	26.20	655300
2003-12-04	26.35	27.31	25.69	27.09	919400
2003-12-05	26.85	26.85	24.70	25.51	1699200
2003-12-08	25.51	25.68	25.31	25.42	322500
2003-12-09	25.50	25.50	24.30	24.43	555000
2003-12-10	24.60	24.84	23.81	23.98	578600
2003-12-11	23.98	24.66	23.86	24.61	647100
2003-12-12	24.66	24.84	24.49	24.50	223500
2003-12-15	24.95	24.95	23.98	24.03	327300
2003-12-16	24.26	24.26	23.75	24.18	346200
2003-12-17	24.15	24.39	23.90	24.32	480000
2003-12-18	24.33	24.33	23.59	24.04	624300
2003-12-19	24.01	24.19	23.78	24.08	510000
2003-12-22	23.60	24.13	23.55	24.13	306600
2003-12-23	24.05	24.09	23.63	23.85	206000
2003-12-24	23.77	24.27	23.77	24.19	69700
2003-12-26	24.14	24.70	24.14	24.50	124100
2003-12-29	24.60	24.95	24.54	24.94	338400
2003-12-30	25.12	25.12	24.85	25.03	194300
2003-12-31	25.03	25.28	24.82	25.13	287400
2004-01-02	25.13	25.35	24.60	25.02	232400
2004-01-05	25.22	25.85	25.22	25.72	337100
2004-01-06	25.60	25.97	25.39	25.90	362100
2004-01-07	26.15	26.41	26.05	26.24	507000
2004-01-08	26.24	26.24	25.69	25.75	344700
2004-01-09	25.60	26.25	25.52	26.20	653300
2004-01-12	26.25	26.83	26.20	26.83	315500
2004-01-13	28.70	29.37	28.30	29.05	1079000
2004-01-14	28.98	28.99	28.40	28.77	411900
2004-01-15	28.67	29.04	28.45	28.86	279200
2004-01-16	28.84	29.05	28.70	28.87	256100
2004-01-20	28.80	29.44	28.50	29.44	341300
2004-01-21	29.20	29.24	28.95	29.02	417900
2004-01-22	28.41	28.47	27.60	28.47	1003500
2004-01-23	28.38	29.09	28.30	29.02	564900
2004-01-26	29.15	29.43	28.99	29.32	499100
2004-01-27	29.32	29.33	29.16	29.21	316400
2004-01-28	29.21	29.35	29.01	29.20	574700
2004-01-29	29.16	29.60	29.16	29.35	516500
2004-01-30	29.35	29.67	29.10	29.63	507600
2004-02-02	29.63	29.79	29.40	29.75	526400
2004-02-03	29.70	29.82	29.42	29.75	434700
2004-02-04	29.75	30.45	29.48	30.15	836000
2004-02-05	30.16	30.16	29.83	29.98	417200
2004-02-06	29.95	30.39	29.90	30.39	360700
2004-02-09	30.39	30.92	30.27	30.64	297700
2004-02-10	30.79	31.89	30.79	31.52	476200
2004-02-11	31.52	31.81	31.09	31.45	722800
2004-02-12	31.30	31.90	30.97	31.38	350800
2004-02-13	31.35	31.57	30.93	31.41	201400
2004-02-17	30.65	31.24	30.50	30.98	475000
2004-02-18	30.90	30.90	30.51	30.82	383400
2004-02-19	30.90	31.15	30.80	30.81	241600
2004-02-20	30.68	30.75	30.22	30.47	185000
2004-02-23	30.47	30.57	29.39	29.50	607100
2004-02-24	29.51	29.69	29.42	29.52	294000
2004-02-25	29.52	29.58	28.40	29.32	1027000
2004-02-26	29.33	29.45	28.80	29.37	705800
2004-02-27	29.38	29.98	29.22	29.72	256100
2004-03-01	29.95	30.52	29.88	30.52	367600
2004-03-02	30.35	30.35	29.72	29.73	338700
2004-03-03	29.72	29.72	28.97	29.19	494700
2004-03-04	29.19	31.17	29.19	30.91	442800
2004-03-05	30.70	31.17	30.42	30.94	275600
2004-03-08	30.95	31.26	30.77	30.85	333500
2004-03-09	30.85	30.85	30.36	30.63	282900
2004-03-10	30.63	30.83	29.89	29.90	337500
2004-03-11	29.90	30.03	29.05	29.06	528900
2004-03-12	29.01	29.08	28.80	28.99	454700
2004-03-15	29.10	29.11	28.56	28.60	203500
2004-03-16	29.00	29.00	28.40	28.76	253700
2004-03-17	28.82	29.24	28.77	29.22	156100
2004-03-18	29.22	29.25	28.80	29.12	183300
2004-03-19	29.00	29.25	28.93	28.98	175800
2004-03-22	28.98	28.98	28.12	28.37	190700
2004-03-23	28.47	28.94	28.30	28.69	147100
2004-03-24	28.64	29.15	28.54	28.71	220200
2004-03-25	28.89	29.52	28.84	29.40	186000
2004-03-26	29.20	29.50	28.94	29.29	108800
2004-03-29	29.30	30.15	29.23	29.72	238600
2004-03-30	29.60	29.90	29.59	29.60	179000
2004-03-31	29.65	30.37	29.31	30.15	198700
2004-04-01	30.02	31.07	30.02	30.87	339400
2004-04-02	31.25	31.35	30.72	31.20	217900
2004-04-05	31.21	31.66	31.12	31.62	229600
2004-04-06	31.21	31.85	31.20	31.39	189500
2004-04-07	31.25	32.10	31.17	31.87	245400
2004-04-08	31.98	32.25	31.67	32.08	219700
2004-04-12	31.95	32.35	31.94	32.20	155900
2004-04-13	32.35	32.38	31.80	32.00	145500
2004-04-14	31.80	32.28	31.58	31.74	166700
2004-04-15	31.74	31.94	31.18	31.90	169500
2004-04-16	31.75	32.31	31.75	32.09	139700
2004-04-19	31.90	32.16	31.53	32.11	138300
2004-04-20	32.11	32.24	31.60	32.10	298100
2004-04-21	29.75	29.76	27.28	27.54	2906500
2004-04-22	27.85	29.36	27.75	29.36	1088100
2004-04-23	29.36	29.90	28.30	28.96	556200
2004-04-26	29.25	29.99	29.19	29.60	674000
2004-04-27	29.70	29.99	28.66	28.95	640000
2004-04-28	28.70	29.85	28.15	29.63	562200
2004-04-29	29.45	29.59	28.35	28.66	434100
2004-04-30	28.67	29.00	28.20	28.80	268500
2004-05-03	28.69	29.88	28.42	29.58	549500
2004-05-04	29.43	29.68	29.13	29.47	241800
2004-05-05	29.47	29.81	29.25	29.80	213700
2004-05-06	29.65	29.65	28.70	29.49	241500
2004-05-07	29.40	29.60	28.63	28.63	198600
2004-05-10	28.54	28.54	27.32	27.78	396500
2004-05-11	27.69	28.20	27.52	27.93	239200
2004-05-12	27.95	27.95	27.00	27.61	295400
2004-05-13	27.60	27.89	27.19	27.65	227000
2004-05-14	27.55	27.55	26.78	27.03	553300
2004-05-17	27.00	27.00	26.31	26.57	230400
2004-05-18	26.65	26.77	26.44	26.65	224000
2004-05-19	26.85	27.10	26.43	26.50	174000
2004-05-20	26.55	26.61	26.10	26.23	131500
2004-05-21	26.28	26.55	25.94	26.03	348400
2004-05-24	26.25	26.77	26.24	26.52	318900
2004-05-25	26.40	26.94	26.12	26.85	420000
2004-05-26	26.85	27.05	26.70	27.00	242200
2004-05-27	26.89	27.88	26.60	27.88	342900
2004-05-28	27.82	28.00	26.89	27.06	454900
2004-06-01	27.12	28.58	26.96	28.54	617800
2004-06-02	28.70	28.74	28.24	28.61	228000
2004-06-03	28.43	28.43	27.42	27.42	356100
2004-06-04	27.60	27.75	27.42	27.58	352900
2004-06-07	27.80	28.40	27.70	28.25	174200
2004-06-08	28.25	28.40	25.90	28.25	247600
2004-06-09	28.05	28.36	27.93	27.96	281100
2004-06-10	27.96	28.24	27.95	28.10	236000
2004-06-14	28.10	28.45	28.07	28.19	381100
2004-06-15	28.26	28.79	28.19	28.52	255000
2004-06-16	28.65	28.78	28.31	28.60	129800
2004-06-17	28.40	28.69	28.19	28.27	138300
2004-06-18	27.50	27.74	27.15	27.36	360300
2004-06-21	27.40	27.72	26.95	27.58	270300
2004-06-22	27.60	28.66	27.50	28.50	324000
2004-06-23	28.26	28.65	27.39	28.56	573400
2004-06-24	28.11	28.11	26.82	27.11	626000
2004-06-25	27.24	28.23	27.00	27.00	634100
2004-06-28	27.15	28.11	27.15	27.80	477400
2004-06-29	27.80	27.81	27.03	27.21	450600
2004-06-30	27.31	27.46	27.06	27.42	254700
2004-07-01	27.45	27.74	27.10	27.41	355400
2004-07-02	27.42	27.42	26.10	26.63	382800
2004-07-06	26.62	26.62	25.90	26.25	405100
2004-07-07	26.25	26.39	26.01	26.26	293300
2004-07-08	26.29	26.62	26.07	26.18	260700
2004-07-09	26.15	26.34	25.70	26.15	210000
2004-07-12	25.93	26.05	25.10	25.68	539400
2004-07-13	25.85	25.87	25.37	25.65	450100
2004-07-14	25.50	26.13	25.42	25.63	462400
2004-07-15	25.70	26.24	25.54	26.07	168600
2004-07-16	26.21	26.25	25.54	25.57	202500
2004-07-19	25.50	25.54	24.82	24.89	339600
2004-07-20	24.97	25.30	24.85	25.19	438800
2004-07-21	25.20	25.45	25.08	25.13	564900
2004-07-22	24.90	25.02	23.92	24.46	427500
2004-07-23	24.46	24.77	24.03	24.24	216900
2004-07-26	24.25	24.66	23.87	24.03	321300
2004-07-27	24.15	24.77	24.15	24.60	243300
2004-07-28	24.20	24.20	22.34	23.61	720500
2004-07-29	23.62	24.12	23.60	24.09	401500
2004-07-30	24.02	24.02	23.14	23.25	319600
2004-08-02	22.50	22.63	19.83	20.30	2901700
2004-08-03	21.00	21.00	20.68	20.78	1339500
2004-08-04	20.68	20.71	20.15	20.47	738900
2004-08-05	20.48	20.78	19.81	19.83	663600
2004-08-06	19.83	20.13	19.22	20.01	711000
2004-08-09	20.01	20.36	19.54	20.12	604200
2004-08-10	20.12	20.85	20.12	20.78	478000
2004-08-11	20.37	21.12	20.15	20.98	648600
2004-08-12	20.88	20.88	20.32	20.54	513800
2004-08-13	20.52	20.52	20.03	20.47	571200
2004-08-16	20.43	20.86	20.15	20.60	409600
2004-08-17	20.68	21.48	20.50	20.63	526200
2004-08-18	20.46	21.20	20.21	21.10	493100
2004-08-19	18.55	19.54	17.09	18.10	5772100
2004-08-20	18.25	19.91	18.10	19.63	1785700
2004-08-23	19.35	19.63	19.03	19.32	563800
2004-08-24	19.35	19.59	19.25	19.38	648000
2004-08-25	19.50	19.62	19.28	19.60	554100
2004-08-26	19.60	20.05	19.60	19.94	1079800
2004-08-27	19.99	20.40	19.68	20.01	403900
2004-08-30	20.01	20.17	19.67	19.67	293600
2004-08-31	19.68	19.88	19.30	19.42	291300
2004-09-01	19.60	20.19	19.38	20.18	551600
2004-09-02	19.97	20.40	19.80	20.27	351000
2004-09-03	20.25	20.82	20.13	20.67	429900
2004-09-07	20.85	21.21	20.73	21.00	531700
2004-09-08	21.25	21.30	21.02	21.23	634000
2004-09-09	21.23	21.37	21.05	21.26	505700
2004-09-10	21.28	21.34	21.00	21.15	226500
2004-09-13	21.22	21.29	20.90	20.95	308200
2004-09-14	20.79	20.92	20.28	20.53	587000
2004-09-15	20.55	20.90	20.35	20.78	287300
2004-09-16	20.69	21.09	20.69	21.01	171700
2004-09-17	20.88	21.10	20.65	20.86	310800
2004-09-20	20.86	20.88	20.49	20.58	428100
2004-09-21	20.68	20.82	20.43	20.78	369500
2004-09-22	20.85	20.98	20.65	20.66	329900
2004-09-23	20.58	20.63	19.96	20.13	485000
2004-09-24	20.18	20.65	20.00	20.44	256500
2004-09-27	20.37	20.37	19.85	20.20	385400
2004-09-28	20.15	20.30	19.78	20.06	425900
2004-09-29	20.16	20.65	20.13	20.63	256900
2004-09-30	20.56	20.81	20.40	20.71	228100
2004-10-01	20.73	20.83	20.54	20.71	295700
2004-10-04	20.75	20.75	20.59	20.75	316000
2004-10-05	20.75	20.81	20.53	20.57	341500
2004-10-06	20.57	20.57	20.11	20.57	255800
2004-10-07	20.70	20.70	20.11	20.30	296200
2004-10-08	20.20	20.31	20.06	20.25	477800
2004-10-11	20.17	20.46	20.17	20.36	377600
2004-10-12	20.20	20.38	20.00	20.24	386000
2004-10-13	20.21	20.31	20.01	20.15	303700
2004-10-14	20.05	20.23	20.01	20.10	200100
2004-10-15	20.11	20.11	19.87	20.04	300500
2004-10-18	19.90	20.25	19.65	20.12	612000
2004-10-19	20.04	20.20	19.70	19.75	494200
2004-10-20	19.70	19.88	19.34	19.53	569700
2004-10-21	15.00	15.00	13.00	14.60	12577100
2004-10-22	14.60	15.10	14.32	14.50	1224700
2004-10-25	14.49	14.54	14.08	14.22	955400
2004-10-26	14.17	14.42	14.01	14.34	552100
2004-10-27	14.44	14.80	14.33	14.68	1408600
2004-10-28	14.52	14.77	14.51	14.60	866000
2004-10-29	14.65	14.69	14.40	14.60	1501900
2004-11-01	14.65	14.65	14.32	14.57	809200
2004-11-02	14.55	14.64	14.33	14.42	759100
2004-11-03	14.67	14.82	14.43	14.54	1107300
2004-11-04	14.48	14.89	14.36	14.86	601600
2004-11-05	14.86	15.07	14.78	15.03	529500
2004-11-08	15.16	15.52	15.08	15.26	620800
2004-11-09	15.26	15.52	15.22	15.39	597300
2004-11-10	15.44	15.58	14.95	15.31	762600
2004-11-11	15.28	15.54	15.25	15.45	577800
2004-11-12	15.45	15.63	15.26	15.63	246000
2004-11-15	15.72	15.85	15.45	15.75	340300
2004-11-16	15.60	15.94	15.52	15.81	340300
2004-11-17	16.20	16.44	16.00	16.00	629100
2004-11-18	16.11	16.30	16.00	16.25	468000
2004-11-19	16.25	16.25	15.29	15.43	732400
2004-11-22	15.30	15.31	14.66	14.88	1083400
2004-11-23	14.89	15.04	14.70	14.90	815100
2004-11-24	16.55	18.12	16.50	17.67	4657600
2004-11-26	17.65	17.70	16.74	17.04	779400
2004-11-29	17.12	17.21	16.72	17.02	829600
2004-11-30	17.17	17.17	16.71	16.86	617500
2004-12-01	16.98	17.04	16.90	16.94	637300
2004-12-02	17.00	17.17	16.81	17.01	794400
2004-12-03	16.93	17.13	16.80	17.08	726100
2004-12-06	16.90	16.90	16.13	16.20	1374700
2004-12-07	16.37	16.97	16.30	16.79	864500
2004-12-08	16.51	17.75	16.30	17.41	1627200
2004-12-09	17.65	17.85	17.15	17.16	2064100
2004-12-10	17.16	17.23	16.88	16.95	807500
2004-12-13	17.05	17.05	16.70	16.70	566600
2004-12-14	16.93	17.67	16.83	17.49	968000
2004-12-15	17.25	17.51	17.25	17.41	398300
2004-12-16	17.20	17.38	16.95	16.95	976800
2004-12-17	16.90	17.04	16.70	17.02	1462900
2004-12-20	17.20	17.20	16.86	16.89	683500
2004-12-21	16.78	16.99	16.75	16.85	571500
2004-12-22	16.94	17.50	16.87	17.32	378000
2004-12-23	17.15	17.35	16.95	17.24	233500
2004-12-27	17.38	17.39	17.05	17.12	269600
2004-12-28	17.35	17.71	17.35	17.52	467200
2004-12-29	17.38	17.53	17.35	17.49	352300
2004-12-30	17.50	17.50	17.04	17.45	502100
2004-12-31	17.50	17.50	17.21	17.36	244200
2005-01-03	17.50	17.63	17.07	17.19	380700
2005-01-04	17.20	17.27	16.78	16.89	559000
2005-01-05	16.75	16.75	16.35	16.37	624800
2005-01-06	16.49	16.90	16.44	16.69	527200
2005-01-07	16.70	16.77	16.21	16.28	669700
2005-01-10	16.31	16.66	16.20	16.50	949700
2005-01-11	16.40	16.67	16.32	16.39	459500
2005-01-12	16.36	16.87	16.31	16.83	348100
2005-01-13	16.78	16.78	16.18	16.24	610100
2005-01-14	16.30	16.51	16.02	16.47	544700
2005-01-18	16.51	16.79	16.30	16.55	300100
2005-01-19	16.51	16.51	15.76	15.95	817400
2005-01-20	16.01	16.09	15.86	15.96	530200
2005-01-21	16.01	16.01	15.57	15.71	596600
2005-01-24	16.09	16.60	15.78	15.88	661700
2005-01-25	15.93	16.10	15.85	15.94	1204100
2005-01-26	15.91	16.09	15.75	15.90	714600
2005-01-27	15.91	15.91	15.45	15.45	827300
2005-01-28	15.90	18.25	15.85	17.50	2639200
2005-01-31	17.88	18.06	17.52	17.74	1383900
2005-02-01	17.78	17.92	17.54	17.70	622300
2005-02-02	17.64	18.08	17.50	17.90	571100
2005-02-03	18.01	18.29	17.84	18.00	719800
2005-02-04	18.00	18.42	18.00	18.42	432800
2005-02-07	18.43	18.68	17.80	18.00	767700
2005-02-08	18.19	18.49	18.09	18.32	341000
2005-02-09	18.37	18.37	17.89	17.95	416000
2005-02-10	17.92	18.04	17.75	17.85	277300
2005-02-11	17.85	18.36	17.84	18.21	320300
2005-02-14	18.21	18.38	17.99	18.22	313400
2005-02-15	18.17	18.45	18.12	18.28	483900
2005-02-16	18.18	18.29	18.03	18.22	265600
2005-02-17	18.22	18.22	17.84	17.97	235300
2005-02-18	17.97	18.09	17.73	17.77	268000
2005-02-22	17.71	17.71	17.11	17.27	376400
2005-02-23	17.37	17.61	17.31	17.31	284700
2005-02-24	17.39	17.43	17.00	17.22	341200
2005-02-25	17.24	17.48	17.09	17.45	167400
2005-02-28	17.45	17.60	17.21	17.38	263100
2005-03-01	17.46	17.66	17.10	17.26	369900
2005-03-02	17.26	17.52	17.23	17.30	206800
2005-03-03	17.29	17.50	17.11	17.26	267400
2005-03-04	17.36	17.45	17.30	17.40	218700
2005-03-07	17.40	18.55	17.29	18.37	592400
2005-03-08	18.37	18.72	18.26	18.32	664300
2005-03-09	18.20	18.36	17.92	18.01	1334500
2005-03-10	18.01	18.14	17.94	18.10	314500
2005-03-11	18.05	18.16	17.97	18.11	483600
2005-03-14	18.06	18.36	18.01	18.36	412400
2005-03-15	18.36	18.76	18.26	18.76	804800
2005-03-16	18.76	19.18	18.76	18.90	1169200
2005-03-17	18.83	19.13	18.83	19.10	490300
2005-03-18	19.25	19.35	19.15	19.24	606900
2005-03-21	19.15	19.16	18.80	19.06	334700
2005-03-22	19.06	19.08	18.75	19.06	404600
2005-03-23	19.09	19.10	18.68	18.94	489900
2005-03-24	18.99	19.07	18.84	18.85	196200
2005-03-28	18.94	19.30	18.85	19.23	713800
2005-03-29	19.12	19.28	18.77	19.03	639200
2005-03-30	19.02	19.20	18.93	19.01	1230100
2005-03-31	19.01	19.03	18.77	18.92	347600
2005-04-01	19.00	19.14	18.69	18.93	554000
2005-04-04	18.85	19.08	18.80	19.06	376600
2005-04-05	19.20	19.70	19.20	19.39	463000
2005-04-06	19.50	19.53	19.17	19.39	260300
2005-04-07	19.27	19.58	19.24	19.58	323900
2005-04-08	19.49	19.55	19.35	19.48	643400
2005-04-11	19.55	19.69	19.36	19.63	377400
2005-04-12	19.67	19.69	19.36	19.59	562200
2005-04-13	19.60	20.13	19.55	19.83	738700
2005-04-14	19.80	20.08	19.78	19.97	407400
2005-04-15	19.96	20.07	19.76	19.82	562200
2005-04-18	19.75	19.75	19.48	19.51	236800
2005-04-19	19.46	19.56	18.95	19.39	633400
2005-04-20	19.35	19.74	19.18	19.33	499200
2005-04-21	19.34	19.96	19.34	19.76	425900
2005-04-22	22.40	23.34	21.98	23.20	4400700
2005-04-25	23.20	24.48	23.08	24.15	2037400
2005-04-26	24.25	24.25	23.76	23.80	1014400
2005-04-27	23.80	23.81	23.21	23.40	851200
2005-04-28	23.40	23.56	22.98	23.06	722900
2005-04-29	23.17	23.18	22.60	22.80	549500
2005-05-02	22.85	23.17	22.50	22.68	669500
2005-05-03	22.52	22.55	22.15	22.25	1013000
2005-05-04	22.05	22.09	20.81	21.00	1324600
2005-05-05	21.29	21.73	21.18	21.49	844400
2005-05-06	21.52	21.54	21.22	21.31	377500
2005-05-09	21.27	21.67	21.15	21.60	279800
2005-05-10	21.62	21.81	21.42	21.50	367700
2005-05-11	21.40	21.49	21.22	21.38	261900
2005-05-12	21.37	21.39	20.73	20.89	348400
2005-05-13	20.82	20.94	20.58	20.77	179700
2005-05-16	20.65	20.76	20.45	20.74	259500
2005-05-17	20.73	20.95	20.53	20.92	222800
2005-05-18	21.00	21.19	20.91	21.15	721100
2005-05-19	21.18	21.19	20.98	21.18	236100
2005-05-20	21.18	21.18	20.73	20.95	380400
2005-05-23	21.05	21.10	20.80	21.01	280100
2005-05-24	20.40	21.01	20.35	20.66	427000
2005-05-25	20.66	20.66	20.17	20.26	292200
2005-05-26	20.26	20.75	20.26	20.70	279300
2005-05-27	20.78	21.16	20.76	20.97	222400
2005-05-31	21.00	21.08	20.55	20.55	416400
2005-06-01	20.54	20.97	20.47	20.97	399500
2005-06-02	20.82	21.20	20.73	21.13	281900
2005-06-03	21.03	21.19	20.57	20.61	231700
2005-06-06	20.57	21.20	20.57	21.17	314700
2005-06-07	21.20	21.33	21.00	21.08	284900
2005-06-08	21.15	21.19	20.64	20.77	318200
2005-06-09	20.79	21.26	20.65	21.26	192700
2005-06-10	21.28	21.28	20.81	21.10	161400
2005-06-13	20.99	21.65	20.92	21.61	263300
2005-06-14	21.68	21.70	21.50	21.69	155000
2005-06-15	21.73	21.73	21.09	21.40	225200
2005-06-16	21.30	21.64	21.22	21.41	200900
2005-06-17	21.55	21.60	20.71	20.76	559700
2005-06-20	20.72	20.73	20.33	20.62	151200
2005-06-21	20.67	20.89	20.21	20.26	205100
2005-06-22	20.26	20.34	19.92	19.97	285900
2005-06-23	18.55	20.05	18.55	19.76	578700
2005-06-24	19.72	20.02	19.06	19.50	1693000
2005-06-27	19.59	20.19	19.33	19.81	429500
2005-06-28	19.72	20.01	19.35	20.00	311000
2005-06-29	20.07	20.33	20.01	20.33	397800
2005-06-30	20.43	20.50	19.90	19.90	217600
2005-07-01	20.10	20.68	20.10	20.33	394800
2005-07-05	20.39	20.92	20.38	20.69	488000
2005-07-06	20.65	20.80	20.30	20.35	360900
2005-07-07	20.12	20.35	19.71	20.20	295800
2005-07-08	20.30	20.60	19.98	20.24	536900
2005-07-11	20.10	20.70	20.10	20.65	229800
2005-07-12	20.50	20.84	20.25	20.54	155900
2005-07-13	20.46	20.71	20.26	20.40	266700
2005-07-14	20.55	20.55	20.04	20.10	332700
2005-07-15	19.94	20.43	19.94	20.09	150600
2005-07-18	19.59	19.95	19.54	19.76	390500
2005-07-19	19.94	20.10	19.70	19.86	310400
2005-07-20	19.97	20.55	19.61	20.43	292200
2005-07-21	20.58	20.61	19.88	19.99	345500
2005-07-22	19.99	20.24	19.77	20.24	323700
2005-07-25	20.13	20.15	19.63	19.82	172100
2005-07-26	19.94	20.20	19.79	20.01	226900
2005-07-27	20.11	20.20	19.70	19.75	267800
2005-07-28	19.75	20.38	19.65	20.27	709100
2005-07-29	20.23	20.24	19.75	19.89	370300
2005-08-01	20.00	20.18	19.88	20.03	381400
2005-08-02	19.99	20.10	19.73	19.85	317100
2005-08-03	19.77	19.91	19.68	19.80	268300
2005-08-04	19.65	19.75	19.52	19.54	268500
2005-08-05	19.40	19.56	19.01	19.05	336700
2005-08-08	19.21	19.39	18.82	19.04	253100
2005-08-09	18.98	19.05	18.75	18.95	461800
2005-08-10	18.95	19.03	18.51	18.64	520100
2005-08-11	18.64	18.76	18.53	18.65	415000
2005-08-12	18.61	18.61	18.02	18.30	541600
2005-08-15	18.26	18.65	18.26	18.51	513200
2005-08-16	18.40	18.53	18.15	18.25	336100
2005-08-17	18.30	18.40	18.15	18.25	497500
2005-08-18	18.17	18.17	17.90	18.01	668900
2005-08-19	19.32	19.45	18.20	18.26	1152300
2005-08-22	18.36	18.45	17.40	17.65	775000
2005-08-23	18.30	18.35	17.77	17.86	997800
2005-08-24	17.84	18.10	17.82	17.84	672900
2005-08-25	17.86	17.99	17.80	17.92	562500
2005-08-26	17.86	17.91	17.62	17.81	1071600
2005-08-29	17.69	18.12	17.69	18.06	1133700
2005-08-30	18.10	18.26	17.99	18.10	642000
2005-08-31	18.10	18.65	18.00	18.47	682200
2005-09-01	18.38	18.64	18.20	18.59	492200
2005-09-02	18.54	18.77	18.44	18.55	430800
2005-09-06	18.57	18.89	18.53	18.86	351900
2005-09-07	18.89	18.89	18.54	18.84	289700
2005-09-08	18.69	18.76	18.46	18.75	438700
2005-09-09	18.75	19.14	18.62	19.05	988200
2005-09-12	18.92	19.21	18.78	19.16	428400
2005-09-13	19.04	19.08	18.85	19.01	717600
2005-09-14	19.00	19.08	18.90	19.05	546600
2005-09-15	19.05	19.26	19.02	19.13	657800
2005-09-16	19.23	19.36	19.12	19.33	1258500
2005-09-19	19.33	19.33	18.78	19.00	788100
2005-09-20	19.00	19.08	18.87	19.07	846300
2005-09-21	18.93	18.95	18.54	18.54	466700
2005-09-22	18.41	18.82	18.11	18.77	502500
2005-09-23	18.65	18.65	18.35	18.63	407600
2005-09-26	18.65	18.95	18.65	18.95	513100
2005-09-27	19.07	19.26	18.88	19.02	312700
2005-09-28	19.02	19.02	18.69	18.87	231900
2005-09-29	18.83	19.04	18.49	19.04	225000
2005-09-30	19.00	19.15	18.92	19.05	288700
2005-10-03	19.08	19.62	19.00	19.37	509000
2005-10-04	19.35	19.90	19.31	19.72	722000
2005-10-05	19.75	20.10	19.52	19.52	896500
2005-10-06	19.70	19.96	19.58	19.91	673500
2005-10-07	19.99	20.57	19.92	20.39	695500
2005-10-10	20.40	20.40	20.02	20.21	308900
2005-10-11	20.28	20.64	19.91	19.93	590700
2005-10-12	20.01	20.24	19.85	19.88	671800
2005-10-13	20.06	20.15	19.67	19.72	583300
2005-10-14	19.79	19.85	19.36	19.50	458200
2005-10-17	19.51	19.60	19.32	19.59	342300
2005-10-18	19.60	19.88	19.39	19.69	562000
2005-10-19	19.76	20.74	19.40	20.74	454500
2005-10-20	20.60	20.71	20.17	20.71	1144800
2005-10-21	21.00	21.59	20.65	20.65	1595300
2005-10-24	20.88	21.88	20.77	21.76	736800
2005-10-25	21.76	21.95	21.61	21.84	432800
2005-10-26	21.86	22.50	21.75	22.32	570000
2005-10-27	22.26	22.53	21.45	21.50	506600
2005-10-28	21.71	22.32	21.70	22.28	403900
2005-10-31	22.49	22.95	22.29	22.60	485000
2005-11-01	22.60	22.87	22.35	22.47	340200
2005-11-02	22.45	23.53	22.40	23.34	484800
2005-11-03	23.34	23.45	23.01	23.38	767200
2005-11-04	23.38	23.90	23.35	23.68	691100
2005-11-07	23.75	24.00	23.49	23.80	652600
2005-11-08	23.75	23.75	23.35	23.54	621200
2005-11-09	23.53	23.70	23.29	23.51	274300
2005-11-10	23.48	24.18	23.11	23.97	355600
2005-11-11	24.05	24.14	23.60	23.98	153100
2005-11-14	24.09	24.15	23.47	23.65	276700
2005-11-15	23.68	24.02	23.43	23.67	264000
2005-11-16	23.62	23.66	23.03	23.33	258000
2005-11-17	23.33	23.73	23.31	23.51	432100
2005-11-18	23.77	23.99	23.44	23.96	306000
2005-11-21	23.94	24.14	23.50	24.11	206900
2005-11-22	24.08	24.08	23.51	23.91	372500
2005-11-23	23.86	24.20	23.64	23.72	191500
2005-11-25	23.75	23.75	22.90	23.05	430200
2005-11-28	23.10	23.26	22.95	22.98	460300
2005-11-29	23.13	23.72	23.13	23.35	298500
2005-11-30	23.31	23.60	23.11	23.22	191000
2005-12-01	23.30	24.01	23.22	23.95	225300
2005-12-02	23.98	23.98	23.12	23.46	282300
2005-12-05	23.50	24.84	23.48	24.39	841700
2005-12-06	21.55	22.50	20.70	21.87	3427700
2005-12-07	22.07	22.75	22.07	22.46	1374800
2005-12-08	22.37	22.50	21.98	22.24	485900
2005-12-09	22.17	22.24	21.85	21.97	391400
2005-12-12	21.95	21.99	21.21	21.74	596300
2005-12-13	21.67	21.80	21.42	21.68	266500
2005-12-14	21.65	22.01	21.49	21.86	240100
2005-12-15	21.70	21.80	21.12	21.25	321000
2005-12-16	21.31	21.52	21.05	21.17	636300
2005-12-19	21.13	21.19	20.67	20.85	345900
2005-12-20	20.83	20.95	20.23	20.44	429200
2005-12-21	20.40	20.81	20.30	20.45	670100
2005-12-22	20.45	20.45	20.09	20.27	442300
2005-12-23	20.35	20.76	20.33	20.61	186900
2005-12-27	20.66	20.80	20.20	20.23	230400
2005-12-28	20.26	20.48	20.23	20.35	211700
2005-12-29	20.26	20.40	20.10	20.20	177100
2005-12-30	20.05	20.15	19.87	20.00	210700
2006-01-03	18.50	19.58	18.50	19.45	1176500
2006-01-04	19.50	19.73	19.38	19.53	673800
2006-01-05	19.53	19.65	19.38	19.50	359600
2006-01-06	19.55	19.77	19.46	19.68	430100
2006-01-09	19.67	19.84	19.28	19.30	441200
2006-01-10	19.28	19.50	19.17	19.37	275900
2006-01-11	19.44	19.59	18.98	19.57	476200
2006-01-12	19.42	19.45	19.10	19.25	220800
2006-01-13	19.80	19.80	19.08	19.16	287700
2006-01-17	18.99	19.09	18.75	18.96	255000
2006-01-18	18.91	19.17	18.91	19.12	318100
2006-01-19	19.45	19.94	19.30	19.92	600700
2006-01-20	19.99	19.99	19.23	19.31	469000
2006-01-23	19.30	19.30	18.63	18.75	442500
2006-01-24	18.86	19.61	18.86	19.56	280700
2006-01-25	19.52	20.52	19.30	19.80	886300
2006-01-26	19.90	21.05	19.90	20.76	525400
2006-01-27	22.00	24.29	21.50	23.61	2219200
2006-01-30	23.45	23.82	23.19	23.29	1705100
2006-01-31	23.24	23.50	22.81	22.99	533100
2006-02-01	23.00	23.47	22.94	23.25	639500
2006-02-02	23.15	23.36	22.70	22.85	463800
2006-02-03	22.85	23.24	22.73	22.73	529200
2006-02-06	22.77	22.86	22.51	22.77	385200
2006-02-07	22.86	23.44	22.85	23.30	558100
2006-02-08	23.30	23.48	23.04	23.25	409200
2006-02-09	23.20	23.32	22.98	23.10	314200
2006-02-10	23.14	23.25	22.83	23.10	280200
2006-02-13	23.05	23.10	22.73	22.84	288600
2006-02-14	22.90	23.15	22.66	22.90	262800
2006-02-15	22.80	23.00	22.53	22.92	338700
2006-02-16	23.04	23.10	22.75	22.96	139000
2006-02-17	23.05	23.05	22.70	22.78	193200
2006-02-21	22.75	22.96	22.63	22.87	549800
2006-02-22	22.98	23.38	22.94	23.19	227900
2006-02-23	23.60	24.19	23.60	23.96	512200
2006-02-24	23.90	24.30	23.73	24.27	472800
2006-02-27	24.29	24.68	24.20	24.49	655500
2006-02-28	23.75	23.75	23.24	23.48	1087100
2006-03-01	23.48	24.08	23.44	23.99	632100
2006-03-02	23.94	23.95	23.50	23.59	378000
2006-03-03	23.34	24.06	23.12	23.71	773000
2006-03-06	22.95	24.17	22.95	23.62	1002300
2006-03-07	23.40	24.00	23.20	23.49	526700
2006-03-08	23.49	23.72	23.12	23.48	214200
2006-03-09	23.58	24.09	23.50	23.85	317900
2006-03-10	23.85	24.26	23.73	24.21	633100
2006-03-13	24.11	24.19	23.37	23.44	456400
2006-03-14	23.43	23.43	23.03	23.20	957900
2006-03-15	23.20	23.25	23.07	23.18	536600
2006-03-16	23.25	23.30	23.07	23.17	1756800
2006-03-17	23.08	23.21	23.01	23.11	977600
2006-03-20	23.17	23.18	22.64	22.80	1185800
2006-03-21	22.80	22.80	21.97	22.00	746100
2006-03-22	22.08	22.22	21.71	22.13	707500
2006-03-23	22.05	22.56	21.82	22.38	1249600
2006-03-24	22.42	22.42	22.08	22.31	242700
2006-03-27	22.40	22.65	22.30	22.49	283800
2006-03-28	22.52	22.60	22.35	22.49	396000
2006-03-29	22.58	22.58	22.35	22.47	430800
2006-03-30	22.40	22.55	22.31	22.45	226300
2006-03-31	22.58	22.80	22.37	22.77	411600
2006-04-03	22.78	22.78	21.97	22.26	400800
2006-04-04	22.38	22.47	22.17	22.29	383100
2006-04-05	22.39	22.54	22.11	22.41	283100
2006-04-06	22.35	22.39	21.96	22.28	576100
2006-04-07	22.40	22.51	21.90	21.95	760800
2006-04-10	21.95	22.35	21.91	22.00	410400
2006-04-11	22.40	22.40	21.79	21.85	229800
2006-04-12	21.85	22.19	21.83	22.02	126600
2006-04-13	22.02	22.02	21.52	21.68	283200
2006-04-17	21.26	21.79	21.25	21.68	238100
2006-04-18	21.75	22.55	21.75	22.46	480200
2006-04-19	22.47	22.67	22.21	22.49	744700
2006-04-20	22.42	22.50	22.08	22.45	280700
2006-04-21	22.67	22.67	21.84	22.08	238200
2006-04-24	22.08	22.11	21.67	22.02	277300
2006-04-25	22.10	22.16	21.62	21.79	335100
2006-04-26	24.50	27.75	23.40	25.95	4326800
2006-04-27	25.51	26.31	25.51	25.59	1457100
2006-04-28	25.59	26.37	25.40	25.86	904100
2006-05-01	25.89	25.94	25.61	25.67	656400
2006-05-02	25.67	25.79	25.48	25.66	818500
2006-05-03	25.61	25.66	24.93	25.06	448900
2006-05-04	24.95	25.07	24.80	24.92	321900
2006-05-05	24.95	25.00	24.76	24.82	470000
2006-05-08	25.00	25.37	24.94	25.17	705500
2006-05-09	25.05	25.33	24.92	25.23	387400
2006-05-10	25.20	25.34	24.82	24.90	789000
2006-05-11	24.90	25.04	24.36	24.54	602300
2006-05-12	24.04	24.68	24.01	24.50	1148100
2006-05-15	24.40	24.44	24.06	24.42	541800
2006-05-16	24.35	24.60	24.35	24.38	340900
2006-05-17	24.13	24.51	23.88	24.25	579500
2006-05-18	24.24	24.67	24.09	24.18	644600
2006-05-19	24.08	24.56	24.00	24.22	556100
2006-05-22	24.03	24.80	24.01	24.43	559200
2006-05-23	24.37	24.70	24.25	24.29	663100
2006-05-24	24.35	24.80	24.10	24.64	624500
2006-05-25	24.70	24.81	24.00	24.39	371400
2006-05-26	24.43	24.70	24.33	24.41	137500
2006-05-30	24.25	24.26	23.93	24.17	436200
2006-05-31	24.19	24.67	24.06	24.50	322300
2006-06-01	24.63	24.73	24.28	24.66	241000
2006-06-02	24.66	24.71	24.20	24.54	225200
2006-06-05	24.44	24.48	23.90	23.94	422500
2006-06-06	23.94	24.43	23.67	23.89	356100
2006-06-07	23.91	24.30	23.65	23.80	365900
2006-06-08	24.10	24.48	23.34	24.36	662900
2006-06-09	24.34	24.34	24.02	24.07	396100
2006-06-12	24.00	24.00	23.61	23.77	437300
2006-06-13	23.62	24.12	23.53	23.72	955900
2006-06-14	23.69	23.74	23.02	23.33	257300
2006-06-15	23.40	23.85	23.30	23.82	306600
2006-06-16	23.79	23.80	22.91	23.39	1084800
2006-06-19	23.32	23.33	22.65	22.83	334200
2006-06-20	22.73	22.79	22.37	22.45	276200
2006-06-21	22.39	22.90	22.35	22.83	351100
2006-06-22	22.72	23.08	22.72	23.01	851800
2006-06-23	22.86	23.41	22.81	22.95	705600
2006-06-26	23.00	23.20	22.77	22.84	492800
2006-06-27	22.84	22.90	22.20	22.24	250400
2006-06-28	22.16	22.17	21.78	21.96	416300
2006-06-29	22.05	22.49	21.86	22.27	1229300
2006-06-30	22.41	22.45	21.90	21.97	460600
2006-07-03	22.00	22.09	21.85	22.08	226500
2006-07-05	22.05	22.05	21.37	21.45	414900
2006-07-06	21.43	21.55	21.22	21.37	467500
2006-07-07	21.42	21.42	20.95	21.04	340100
2006-07-10	21.09	21.09	20.62	20.69	430300
2006-07-11	20.55	21.07	20.47	21.02	359300
2006-07-12	20.91	20.95	20.27	20.31	445900
2006-07-13	20.15	20.64	20.15	20.17	432200
2006-07-14	20.23	20.23	19.75	19.90	355100
2006-07-17	19.85	20.22	19.85	20.10	717500
2006-07-18	20.20	20.32	20.00	20.24	305100
2006-07-19	20.27	21.22	20.18	21.19	483100
2006-07-20	21.18	21.40	20.50	20.56	359500
2006-07-21	20.55	20.90	20.36	20.66	380100
2006-07-24	20.91	21.14	20.74	20.97	294900
2006-07-25	20.92	21.42	20.72	21.29	239000
2006-07-26	21.17	21.29	20.71	21.02	289900
2006-07-27	21.06	21.39	20.61	20.64	295500
2006-07-28	20.80	21.39	20.79	21.19	228600
2006-07-31	21.28	21.29	20.88	21.10	245000
2006-08-01	21.00	21.07	20.61	20.73	180400
2006-08-02	20.90	21.49	20.86	21.17	322300
2006-08-03	21.07	21.47	20.92	21.31	139000
2006-08-04	21.45	21.53	20.45	20.71	387100
2006-08-07	21.50	23.04	21.45	22.38	916000
2006-08-08	22.34	22.36	21.56	21.66	415700
2006-08-09	21.79	21.99	21.33	21.38	312100
2006-08-10	21.19	21.73	21.01	21.57	225900
2006-08-11	21.48	21.48	21.02	21.13	199300
2006-08-14	21.34	22.13	21.03	21.65	336900
2006-08-15	21.90	22.29	21.71	22.15	491100
2006-08-16	22.15	22.37	21.98	22.21	216900
2006-08-17	22.15	23.62	22.00	23.30	653500
2006-08-18	22.80	22.80	20.14	20.65	1927800
2006-08-21	20.66	21.49	20.30	21.38	1239100
2006-08-22	22.20	22.48	21.63	21.85	739300
2006-08-23	22.01	22.37	21.96	22.30	525700
2006-08-24	22.40	22.44	21.82	22.22	609600
2006-08-25	22.25	22.56	22.18	22.52	382200
2006-08-28	22.48	22.84	22.30	22.40	681600
2006-08-29	22.38	22.63	21.76	22.63	435000
2006-08-30	22.70	22.70	22.25	22.27	569900
2006-08-31	21.90	22.58	21.90	22.35	346100
2006-09-01	22.45	22.72	22.20	22.46	228300
2006-09-05	22.36	22.56	22.11	22.25	562600
2006-09-06	22.15	22.33	22.09	22.18	257400
2006-09-07	22.03	22.03	21.43	21.49	259500
2006-09-08	21.52	21.70	21.35	21.57	277800
2006-09-11	21.47	22.08	21.33	21.82	224800
2006-09-12	21.89	22.60	21.69	22.50	291200
2006-09-13	22.53	22.67	22.47	22.67	212300
2006-09-14	22.65	22.71	22.14	22.33	204500
2006-09-15	22.50	22.69	22.11	22.31	563500
2006-09-18	22.21	22.47	21.93	22.14	357300
2006-09-19	22.13	22.13	21.56	22.11	259200
2006-09-20	22.29	22.90	22.23	22.62	248600
2006-09-21	22.75	22.79	22.06	22.35	273000
2006-09-22	22.20	22.39	21.69	21.91	207700
2006-09-25	22.00	22.50	21.71	22.41	194100
2006-09-26	22.31	22.31	21.71	22.10	291700
2006-09-27	21.99	22.33	21.71	21.81	248400
2006-09-28	21.81	21.83	21.40	21.63	321600
2006-09-29	21.56	21.78	21.25	21.27	325400
2006-10-02	21.33	22.05	21.11	21.60	348900
2006-10-03	21.50	21.95	21.50	21.62	267700
2006-10-04	21.56	22.42	21.51	22.32	232900
2006-10-05	22.26	22.68	22.03	22.26	292800
2006-10-06	22.22	22.47	22.08	22.20	320300
2006-10-09	22.03	22.19	21.58	22.04	302100
2006-10-10	22.10	22.44	22.06	22.12	200300
2006-10-11	22.06	22.29	21.70	21.85	226600
2006-10-12	22.01	22.55	22.01	22.50	246000
2006-10-13	22.58	22.81	22.44	22.45	181400
2006-10-16	22.38	23.06	22.38	22.94	246100
2006-10-17	22.79	23.20	22.78	22.94	261000
2006-10-18	22.79	23.10	22.58	22.68	327900
2006-10-19	22.70	23.32	22.69	22.87	303600
2006-10-20	22.96	23.23	22.58	22.83	527300
2006-10-23	22.66	23.10	22.51	22.80	523500
2006-10-24	22.70	22.86	22.48	22.49	259100
2006-10-25	23.00	25.10	22.95	23.98	1345700
2006-10-26	23.99	24.11	23.61	24.00	596200
2006-10-27	24.00	24.44	23.86	24.12	437200
2006-10-30	23.94	24.40	23.91	24.35	362000
2006-10-31	24.48	24.60	24.17	24.35	344200
2006-11-01	24.38	24.45	23.75	23.78	346500
2006-11-02	23.60	24.12	23.60	23.83	289100
2006-11-03	24.00	24.26	23.75	23.90	204800
2006-11-06	24.10	24.38	23.61	23.71	463100
2006-11-07	23.66	24.55	23.66	24.20	352800
2006-11-08	24.02	24.97	24.02	24.60	378600
2006-11-09	24.69	25.12	24.60	24.87	691000
2006-11-10	24.88	25.22	24.82	25.01	515000
2006-11-13	25.00	25.86	25.00	25.56	562700
2006-11-14	25.60	25.89	25.60	25.82	481400
2006-11-15	25.88	26.91	25.88	26.64	479700
2006-11-16	26.80	27.08	26.65	26.89	339600
2006-11-17	26.89	26.91	26.47	26.71	215400
2006-11-20	26.66	27.27	26.55	27.02	331700
2006-11-21	27.00	27.19	25.93	26.01	811100
2006-11-22	26.11	26.36	25.84	26.12	484500
2006-11-24	26.03	26.35	25.93	26.08	138500
2006-11-27	25.90	25.98	25.35	25.70	428200
2006-11-28	25.78	26.31	25.68	26.17	320900
2006-11-29	26.38	26.76	26.30	26.57	340900
2006-11-30	26.54	26.65	26.04	26.22	318000
2006-12-01	26.35	26.57	25.81	26.46	366700
2006-12-04	26.56	27.33	26.47	27.27	347700
2006-12-05	27.00	27.01	26.55	26.67	567700
2006-12-06	26.55	26.70	26.28	26.49	536200
2006-12-07	27.38	27.50	26.93	27.11	452500
2006-12-08	26.96	27.50	26.90	27.18	318300
2006-12-11	27.22	27.34	27.01	27.27	285300
2006-12-12	27.32	27.50	27.02	27.16	399400
2006-12-13	27.32	27.50	27.17	27.29	275700
2006-12-14	27.40	27.91	27.40	27.52	286100
2006-12-15	27.46	27.75	27.19	27.54	479700
2006-12-18	27.65	27.82	27.11	27.24	251400
2006-12-19	27.20	27.91	27.15	27.81	386900
2006-12-20	27.79	28.34	27.78	28.05	276900
2006-12-21	28.00	28.27	27.63	27.76	221400
2006-12-22	27.75	27.96	27.40	27.75	183000
2006-12-26	27.63	28.40	27.63	28.29	158900
2006-12-27	28.48	28.75	28.14	28.75	227600
2006-12-28	28.64	28.75	28.36	28.37	154100
2006-12-29	28.40	28.55	27.95	28.00	202400
2007-01-03	28.17	29.37	28.17	28.85	583600
2007-01-04	28.75	28.80	28.40	28.60	395900
2007-01-05	27.84	28.72	27.72	28.66	319300
2007-01-08	28.57	28.69	27.84	28.54	347200
2007-01-09	28.48	28.72	27.77	28.63	240900
2007-01-10	28.38	28.85	28.30	28.69	175400
2007-01-11	28.79	29.60	28.78	29.24	260100
2007-01-12	29.28	29.90	29.23	29.78	335700
2007-01-16	29.76	29.84	29.14	29.25	412400
2007-01-17	29.15	29.55	29.04	29.05	325400
2007-01-18	28.94	28.97	28.45	28.54	356000
2007-01-19	28.34	28.64	28.05	28.44	331600
2007-01-22	28.40	28.81	28.33	28.43	536800
2007-01-23	28.36	28.53	28.22	28.26	607300
2007-01-24	28.42	28.78	28.32	28.70	514600
2007-01-25	28.55	28.90	28.33	28.75	581200
2007-01-26	28.70	28.75	27.70	27.79	938900
2007-01-29	28.00	28.14	27.74	27.87	1027000
2007-01-30	27.98	28.20	27.45	28.08	837000
2007-01-31	27.98	28.32	27.73	28.16	1085200
2007-02-01	28.19	28.30	28.11	28.30	874600
2007-02-02	28.30	28.41	28.11	28.27	511200
2007-02-05	28.35	28.89	28.27	28.85	1110500
2007-02-06	28.85	28.96	28.62	28.80	621400
2007-02-07	28.85	29.16	28.66	29.11	1159200
2007-02-08	29.19	29.48	28.97	29.38	406900
2007-02-09	29.27	29.45	28.71	28.94	463500
2007-02-12	29.06	29.32	28.81	29.24	547330
2007-02-13	29.28	29.53	29.28	29.45	370760
2007-02-14	29.52	29.59	29.13	29.20	259659
2007-02-15	29.26	29.34	28.82	28.82	399400
2007-02-16	28.78	29.00	28.61	28.98	515000
2007-02-20	28.87	29.33	28.76	29.07	487200
2007-02-21	28.96	29.22	28.79	29.03	272100
2007-02-22	28.97	29.05	28.70	28.95	244200
2007-02-23	28.86	29.04	28.76	28.95	195400
2007-02-26	29.07	29.08	28.47	28.71	219100
2007-02-27	27.81	28.46	26.80	27.78	555300
2007-02-28	27.70	28.03	26.88	27.64	398200
2007-03-01	27.21	28.06	27.20	27.48	444320
2007-03-02	27.38	27.48	26.89	26.93	341100
2007-03-05	26.68	27.27	26.46	26.46	432400
2007-03-06	26.65	27.21	26.61	27.06	469600
2007-03-07	26.97	27.24	26.60	27.01	514200
2007-03-08	27.25	27.90	26.98	27.12	192800
2007-03-09	27.36	27.41	27.00	27.25	157100
2007-03-12	27.20	27.40	26.92	27.35	236900
2007-03-13	27.12	27.25	26.60	26.75	290300
2007-03-14	26.71	27.16	26.50	27.06	228800
2007-03-15	27.14	27.50	27.13	27.28	200300
2007-03-16	27.25	27.36	26.84	27.02	487000
2007-03-19	27.25	27.36	26.87	26.98	337400
2007-03-20	26.88	27.20	26.87	27.00	440700
2007-03-21	27.09	27.29	26.10	27.23	418300
2007-03-22	27.41	27.54	27.31	27.43	191600
2007-03-23	27.49	27.66	27.38	27.57	147300
2007-03-26	27.55	27.62	27.24	27.43	147500
2007-03-27	27.31	27.31	26.85	27.00	170200
2007-03-28	26.88	27.14	26.73	26.96	528900
2007-03-29	27.18	27.25	26.57	26.78	218800
2007-03-30	28.00	29.50	27.94	29.35	1032400
2007-04-02	28.60	29.05	28.29	28.55	735200
2007-04-03	28.74	29.09	28.57	28.69	437900
2007-04-04	28.59	28.91	28.32	28.43	228700
2007-04-05	28.34	28.80	28.34	28.69	336700
2007-04-09	28.67	28.79	28.36	28.72	357400
2007-04-10	28.71	29.00	28.63	28.70	149700
2007-04-11	28.79	28.79	28.14	28.37	592900
2007-04-12	28.37	28.64	28.21	28.55	584900
2007-04-13	28.49	28.78	27.82	28.56	856400
2007-04-16	28.51	28.91	28.51	28.80	452600
2007-04-17	28.88	29.11	28.61	28.98	657500
2007-04-18	28.87	29.25	28.64	29.04	396500
2007-04-19	28.76	28.84	27.44	28.24	789300
2007-04-20	28.53	29.36	28.51	28.76	432000
2007-04-23	28.60	28.76	28.18	28.29	295500
2007-04-24	28.39	28.42	27.85	27.98	422100
2007-04-25	28.01	28.31	27.89	28.02	444300
2007-04-26	28.40	29.83	27.75	29.81	1251300
2007-04-27	32.50	34.71	32.00	34.52	2414190
2007-04-30	34.00	34.24	32.76	32.99	1171350
2007-05-01	33.11	33.87	32.80	33.73	669500
2007-05-02	33.68	34.02	33.30	33.78	550900
2007-05-03	33.82	34.02	33.37	33.89	546000
2007-05-04	33.74	34.06	33.62	33.99	626400
2007-05-07	33.94	34.17	33.85	33.90	343500
2007-05-08	33.65	34.00	33.41	33.91	296400
2007-05-09	33.86	34.30	33.67	34.02	319900
2007-05-10	33.75	34.05	33.39	33.81	451000
2007-05-11	33.85	34.15	33.85	34.13	237700
2007-05-14	34.01	34.24	33.37	33.66	442400
2007-05-15	33.72	34.49	33.67	34.00	609600
2007-05-16	34.05	34.29	33.72	34.28	423400
2007-05-17	34.15	34.99	33.92	34.25	569000
2007-05-18	34.26	34.45	33.56	34.30	538100
2007-05-21	34.07	34.79	33.60	34.74	476600
2007-05-22	34.51	34.70	34.32	34.56	414400
2007-05-23	34.60	34.74	34.09	34.16	304000
2007-05-24	34.21	34.49	33.55	33.71	357600
2007-05-25	33.71	34.15	33.70	33.89	397500
2007-05-29	33.84	34.37	33.81	33.96	446600
2007-05-30	33.55	33.61	32.94	33.26	756500
2007-05-31	33.38	33.76	33.28	33.60	469300
2007-06-01	33.84	34.13	33.44	33.81	797400
2007-06-04	34.55	35.00	34.54	35.00	813800
2007-06-05	34.70	34.75	34.22	34.55	446200
2007-06-06	34.36	34.76	34.04	34.15	348600
2007-06-07	33.93	34.11	32.93	33.13	450406
2007-06-08	33.16	33.90	33.13	33.78	337100
2007-06-11	33.63	34.03	33.49	33.74	238400
2007-06-12	33.55	33.72	33.04	33.14	338600
2007-06-13	33.69	36.09	33.69	35.76	1732148
2007-06-14	35.76	35.93	34.84	35.15	629100
2007-06-15	35.30	35.99	35.10	35.20	605200
2007-06-18	35.20	35.25	34.70	35.22	327100
2007-06-19	35.03	35.33	34.88	34.93	398200
2007-06-20	35.00	35.09	34.31	34.45	420000
2007-06-21	34.35	34.45	33.58	34.38	392600
2007-06-22	34.36	34.68	33.32	33.95	529600
2007-06-25	33.88	34.41	33.66	33.85	329200
2007-06-26	34.10	34.32	33.84	34.18	345300
2007-06-27	33.80	34.89	33.45	34.89	684700
2007-06-28	34.83	35.25	34.61	34.81	416400
2007-06-29	34.70	34.89	33.92	34.02	708700
2007-07-02	34.21	34.68	33.86	34.66	328800
2007-07-03	34.66	34.93	34.59	34.75	134800
2007-07-05	34.70	34.84	34.52	34.81	285700
2007-07-06	34.73	34.88	34.40	34.82	306000
2007-07-09	35.35	35.35	34.80	35.08	421400
2007-07-10	34.68	35.00	34.10	34.10	337800
2007-07-11	34.08	34.49	33.96	34.45	253200
2007-07-12	34.51	35.10	34.45	35.05	252000
2007-07-13	34.90	35.15	34.70	35.04	254900
2007-07-16	35.11	35.15	34.60	34.71	367900
2007-07-17	34.71	35.03	34.45	34.80	288000
2007-07-18	34.60	34.60	33.50	34.54	428000
2007-07-19	35.97	37.17	35.90	36.50	1251500
2007-07-20	36.46	36.46	35.22	35.55	524000
2007-07-23	35.63	36.04	35.50	35.96	402100
2007-07-24	35.90	36.36	34.95	35.12	540500
2007-07-25	35.48	35.80	34.85	35.64	783000
2007-07-26	34.97	35.49	34.34	35.11	854200
2007-07-27	35.00	35.00	33.47	33.47	933800
2007-07-30	33.38	33.54	32.57	33.26	569300
2007-07-31	33.41	33.41	32.38	32.40	547200
2007-08-01	34.39	34.77	32.43	33.41	2247049
2007-08-02	33.68	34.73	33.32	34.68	588900
2007-08-03	34.72	34.95	33.19	33.62	693800
2007-08-06	33.76	36.35	33.13	35.88	1165000
2007-08-07	35.57	36.42	35.00	36.10	788500
2007-08-08	36.44	37.28	34.88	35.61	1010200
2007-08-09	34.47	35.00	32.70	34.31	1095500
2007-08-10	33.78	36.15	33.60	34.87	784500
2007-08-13	35.20	35.40	33.38	33.68	899300
2007-08-14	31.70	35.20	31.70	34.43	1111400
2007-08-15	34.10	34.99	33.38	33.58	846100
2007-08-16	33.02	34.49	32.70	34.22	823100
2007-08-17	35.43	36.25	34.42	35.13	930100
2007-08-20	35.25	36.20	34.85	35.86	667500
2007-08-21	35.70	36.34	35.66	35.91	361100
2007-08-22	36.16	36.68	36.06	36.35	428700
2007-08-23	36.40	36.40	35.46	35.60	412400
2007-08-24	35.45	35.99	35.03	35.88	388000
2007-08-27	36.00	36.18	34.69	34.84	513200
2007-08-28	34.65	34.79	33.60	33.62	328900
2007-08-29	33.76	34.84	33.66	34.75	318500
2007-08-30	34.41	34.77	33.36	33.76	409700
2007-08-31	34.08	34.61	33.80	34.53	372100
2007-09-04	34.30	34.95	34.19	34.69	222700
2007-09-05	34.33	34.79	33.81	34.68	352700
2007-09-06	34.65	35.51	34.25	35.47	555400
2007-09-07	34.95	35.03	34.37	34.73	479500
2007-09-10	34.94	35.46	34.56	35.04	416900
2007-09-11	35.13	35.57	34.89	35.51	245200
2007-09-12	35.50	36.05	35.43	35.70	332900
2007-09-13	35.80	35.89	35.04	35.17	437900
2007-09-14	35.00	35.87	34.95	35.50	284100
2007-09-17	35.30	35.45	34.82	35.15	696800
2007-09-18	35.45	36.80	35.27	36.74	706800
2007-09-19	37.17	38.03	36.78	37.07	633900
2007-09-20	36.95	36.99	36.04	36.58	564100
2007-09-21	36.74	36.75	35.88	36.50	772000
2007-09-24	36.21	36.50	35.40	35.75	528600
2007-09-25	35.53	37.08	35.53	36.81	721500
2007-09-26	37.10	37.58	36.75	37.50	786300
2007-09-27	37.71	38.42	37.58	38.32	645600
2007-09-28	38.20	38.29	36.85	37.01	382700
2007-10-01	36.90	38.47	36.90	38.22	463700
2007-10-02	38.01	38.31	37.57	37.96	387400
2007-10-03	37.94	37.94	37.06	37.42	404100
2007-10-04	37.50	38.14	37.13	38.03	621300
2007-10-05	38.35	39.72	38.11	39.72	703800
2007-10-08	39.65	39.81	39.32	39.69	403000
2007-10-09	39.74	40.14	38.99	39.99	563100
2007-10-10	40.05	40.27	39.21	39.81	473100
2007-10-11	40.07	40.24	38.74	39.17	407400
2007-10-12	39.13	39.56	39.02	39.27	270700
2007-10-15	39.38	39.39	38.35	38.73	386600
2007-10-16	38.79	39.27	38.62	38.73	511500
2007-10-17	39.10	39.30	37.90	38.52	614800
2007-10-18	38.45	40.21	38.45	40.21	677700
2007-10-19	40.20	40.20	37.44	37.47	781200
2007-10-22	37.03	38.34	36.79	38.12	499600
2007-10-23	38.50	38.70	37.97	38.39	449400
2007-10-24	38.22	38.79	37.05	38.47	656200
2007-10-25	38.75	40.19	38.35	40.03	758800
2007-10-26	50.00	55.47	49.85	55.09	4809000
2007-10-29	54.47	54.80	51.50	52.89	2121100
2007-10-30	52.77	53.37	52.19	52.63	1184300
2007-10-31	53.10	55.60	52.91	54.69	1176200
2007-11-01	53.65	54.04	52.50	53.25	812500
2007-11-02	53.70	53.76	52.35	53.05	826900
2007-11-05	52.89	55.34	52.02	54.68	839782
2007-11-06	55.34	57.84	54.58	57.68	959910
2007-11-07	56.66	58.34	56.66	57.74	1245718
2007-11-08	57.16	58.66	56.93	57.95	1169861
2007-11-09	57.40	57.62	54.64	54.82	1230375
2007-11-12	55.19	55.71	53.66	53.87	807804
2007-11-13	54.35	55.30	54.19	54.64	843688
2007-11-14	54.82	55.09	53.72	54.05	922700
2007-11-15	54.09	54.86	53.40	53.96	556435
2007-11-16	54.03	54.40	53.02	54.37	792024
2007-11-19	54.08	54.12	53.16	53.34	804009
2007-11-20	53.50	53.98	51.41	52.50	1032380
2007-11-21	52.05	52.69	50.83	50.83	717100
2007-11-23	51.48	52.85	51.48	52.35	207600
2007-11-26	52.43	52.77	50.47	50.77	927494
2007-11-27	50.90	51.92	50.84	51.14	1234988
2007-11-28	51.80	53.89	51.80	53.21	781200
2007-11-29	53.00	53.87	52.69	53.25	606900
2007-11-30	53.90	55.31	53.90	54.98	843091
2007-12-03	55.24	55.24	53.53	54.45	578000
2007-12-04	54.42	55.34	53.76	54.15	532100
2007-12-05	55.23	55.78	54.35	54.58	496500
2007-12-06	54.40	55.85	54.39	55.61	613335
2007-12-07	56.36	58.55	54.63	57.89	1455225
2007-12-10	58.16	59.28	57.82	58.60	991590
2007-12-11	57.23	58.68	55.17	56.73	1363510
2007-12-12	58.30	58.89	57.43	58.15	732050
2007-12-13	58.23	59.97	57.35	59.80	550200
2007-12-14	59.09	59.90	58.53	58.59	606100
2007-12-17	58.20	58.22	55.35	55.35	1068400
2007-12-18	55.98	55.98	54.09	55.22	1006980
2007-12-19	55.57	55.85	53.08	53.83	851992
2007-12-20	54.50	54.50	52.22	52.30	972000
2007-12-21	53.01	54.26	52.38	53.54	1491058
2007-12-24	53.92	54.45	53.71	54.45	170100
2007-12-26	54.45	54.45	53.02	54.06	349859
2007-12-27	54.03	54.18	51.40	51.42	711100
2007-12-28	51.72	52.91	51.52	51.80	755610
2007-12-31	51.41	52.41	50.84	51.96	632149
2008-01-02	51.66	52.09	50.00	50.60	959700
2008-01-03	51.04	52.47	50.82	51.33	710900
2008-01-04	50.74	51.23	50.26	50.50	627300
2008-01-07	51.08	54.35	50.96	53.27	1495000
2008-01-08	53.36	53.36	49.47	49.56	1688500
2008-01-09	49.60	53.72	49.54	53.61	1293450
2008-01-10	53.12	57.18	52.89	56.58	1953315
2008-01-11	56.28	56.93	55.38	55.42	1329500
2008-01-14	55.70	57.94	55.70	57.44	948375
2008-01-15	56.01	59.00	56.01	58.27	1871940
2008-01-16	58.14	58.73	56.01	56.87	1438259
2008-01-17	57.26	59.33	57.25	58.95	2525870
2008-01-18	59.03	61.25	57.49	58.88	1749801
2008-01-22	56.00	58.80	51.56	51.89	3284260
2008-01-23	49.75	54.48	48.52	54.08	2693564
2008-01-24	54.95	58.11	53.67	57.74	1891119
2008-01-25	59.47	59.47	50.56	52.37	3906425
2008-01-28	52.28	54.52	50.80	54.52	1882895
2008-01-29	54.92	56.17	54.02	54.63	1217200
2008-01-30	54.42	54.94	52.74	53.12	899200
2008-01-31	52.37	55.74	51.00	55.19	1520700
2008-02-01	55.39	56.00	53.98	54.35	793400
2008-02-04	54.35	55.75	54.04	55.00	1129300
2008-02-05	53.67	55.46	52.24	52.49	1444400
2008-02-06	52.65	52.65	48.12	48.30	1519079
2008-02-07	47.92	48.68	46.35	47.63	1981900
2008-02-08	47.86	50.00	47.86	48.96	1234466
2008-02-11	49.09	50.30	48.85	49.85	928800
2008-02-12	50.20	50.33	48.40	49.00	938430
2008-02-13	49.50	50.19	48.71	50.00	1133517
2008-02-14	50.00	50.58	45.96	47.07	1741130
2008-02-15	46.61	47.47	44.80	46.34	1468191
2008-02-19	46.91	47.23	44.79	44.98	997356
2008-02-20	44.70	47.71	44.68	47.54	1047791
2008-02-21	47.81	47.88	43.41	43.86	1854642
2008-02-22	43.90	44.86	43.75	44.72	1463850
2008-02-25	44.65	44.72	43.07	44.18	1333200
2008-02-26	43.43	47.49	43.43	46.91	1280904
2008-02-27	46.50	48.72	46.29	48.54	1299845
2008-02-28	48.39	48.47	46.37	47.17	1482481
2008-02-29	46.58	46.58	43.75	43.94	1277879
2008-03-03	45.73	46.90	44.23	44.49	1429677
2008-03-04	44.12	44.12	42.58	43.39	1016646
2008-03-05	43.84	43.95	42.37	42.63	1149580
2008-03-06	42.32	43.00	41.08	41.16	876565
2008-03-07	40.72	41.44	40.22	40.61	883669
2008-03-10	40.75	41.14	39.70	39.96	577747
2008-03-11	40.97	43.05	40.75	42.96	1052300
2008-03-12	43.12	45.27	43.05	44.66	1478711
2008-03-13	44.03	45.44	42.64	45.14	1772792
2008-03-14	45.60	45.60	43.09	43.74	1211454
2008-03-17	42.71	42.94	41.01	41.47	1779105
2008-03-18	42.85	45.33	42.51	44.45	1661455
2008-03-19	44.31	45.79	43.36	43.37	975719
2008-03-20	43.15	46.48	42.81	46.26	1993240
2008-03-24	46.25	48.08	46.25	47.56	661800
2008-03-25	47.64	47.71	46.35	47.19	569101
2008-03-26	47.26	47.62	46.45	47.35	653800
2008-03-27	47.50	47.70	46.73	46.86	728977
2008-03-28	45.20	45.45	39.50	39.97	4021250
2008-03-31	39.97	42.63	39.25	41.84	3336114
2008-04-01	42.00	43.98	41.85	43.79	1081450
2008-04-02	43.89	44.45	43.04	43.48	618891
2008-04-03	43.25	44.99	42.16	44.53	1022900
2008-04-04	45.09	49.45	44.10	47.53	2313823
2008-04-07	47.72	48.50	46.40	47.74	1000975
2008-04-08	47.38	47.49	46.47	47.25	794800
2008-04-09	47.22	49.63	46.72	47.70	1109278
2008-04-10	47.52	50.15	47.37	49.92	705927
2008-04-11	49.30	49.30	47.63	48.06	681124
2008-04-14	47.96	48.81	47.92	48.37	539208
2008-04-15	48.81	48.90	47.72	48.33	562124
2008-04-16	48.79	50.03	47.92	49.95	604467
2008-04-17	49.81	50.53	48.68	50.39	668675
2008-04-18	51.32	52.10	51.06	51.92	926998
2008-04-21	51.63	52.64	50.11	50.80	1213839
2008-04-22	50.50	51.07	49.25	49.88	859149
2008-04-23	50.10	52.01	49.61	51.63	842786
2008-04-24	51.99	54.24	51.76	53.80	1218359
2008-04-25	57.00	57.81	54.00	55.49	2260300
2008-04-28	55.12	58.01	54.50	57.39	1479659
2008-04-29	57.19	58.50	57.01	58.50	977022
2008-04-30	58.51	59.42	56.74	57.00	1026470
2008-05-01	56.78	59.75	56.66	59.36	993601
2008-05-02	60.24	60.24	58.08	58.66	654542
2008-05-05	57.77	58.62	56.90	57.60	691550
2008-05-06	56.87	58.00	56.82	57.81	551889
2008-05-07	57.85	58.31	55.60	56.05	730450
2008-05-08	56.05	56.66	54.99	55.83	678481
2008-05-09	55.14	56.33	54.96	56.00	409985
2008-05-12	56.18	57.06	55.31	56.87	553002
2008-05-13	57.10	58.20	56.52	57.85	466497
2008-05-14	58.10	59.38	57.74	57.82	486023
2008-05-15	57.70	58.60	56.90	58.44	461505
2008-05-16	58.46	58.73	56.25	56.67	610687
2008-05-19	51.63	56.11	51.14	54.20	1933326
2008-05-20	53.65	53.89	51.75	53.51	903801
2008-05-21	53.48	54.40	52.25	52.75	487630
2008-05-22	52.51	54.40	52.51	54.04	883233
2008-05-23	54.05	54.05	52.15	53.57	662720
2008-05-27	53.98	56.17	53.79	56.17	661664
2008-05-28	56.44	56.45	54.05	55.16	574179
2008-05-29	55.15	58.52	55.15	57.66	806730
2008-05-30	57.70	57.98	55.79	57.05	507519
2008-06-02	57.05	57.05	54.98	55.20	806641
2008-06-03	55.79	56.41	54.63	55.56	618126
2008-06-04	55.47	56.69	55.00	56.17	638343
2008-06-05	56.19	58.35	55.86	58.35	509873
2008-06-06	57.86	58.59	57.34	57.96	972602
2008-06-09	57.97	58.29	56.23	57.37	690407
2008-06-10	57.45	57.72	56.24	57.35	405086
2008-06-11	57.20	57.20	55.07	55.28	588761
2008-06-12	55.81	57.50	55.79	56.58	373680
2008-06-13	57.10	59.16	56.82	58.56	741839
2008-06-16	58.20	61.11	57.31	59.99	1064170
2008-06-17	59.86	59.93	58.80	59.35	483587
2008-06-18	58.94	60.15	58.32	59.75	595590
2008-06-19	59.75	60.63	59.05	60.39	768666
2008-06-20	56.67	58.96	56.67	58.54	1385750
2008-06-23	59.03	59.95	58.12	59.93	694067
2008-06-24	59.39	60.24	58.53	59.02	725659
2008-06-25	59.26	60.32	58.25	60.20	870416
2008-06-26	59.49	59.76	58.27	59.21	958830
2008-06-27	59.21	61.57	58.12	61.19	4743505
2008-06-30	61.27	61.47	52.75	53.62	5970024
2008-07-01	52.84	54.37	51.75	52.25	3310546
2008-07-02	54.57	59.79	54.57	57.31	2972388
2008-07-03	58.13	58.13	55.08	55.50	859600
2008-07-07	55.91	56.50	53.75	54.64	1332344
2008-07-08	54.49	57.06	53.40	57.00	1115286
2008-07-09	57.05	57.53	56.01	56.40	935322
2008-07-10	56.31	56.51	53.76	54.13	912774
2008-07-11	53.69	55.00	52.98	54.29	918113
2008-07-14	54.58	54.58	52.30	52.77	761967
2008-07-15	52.39	54.16	51.50	53.04	1017859
2008-07-16	52.95	54.80	52.37	54.11	1506585
2008-07-17	54.44	55.06	52.77	53.18	1613287
2008-07-18	53.47	54.00	52.52	53.82	866878
2008-07-21	53.90	54.10	52.63	53.01	376020
2008-07-22	52.40	54.60	52.12	54.50	717681
2008-07-23	54.75	55.23	53.87	55.00	1079630
2008-07-24	55.31	56.65	54.89	55.61	1025364
2008-07-25	55.90	56.08	54.40	55.22	601937
2008-07-28	55.10	55.48	53.93	54.08	549800
2008-07-29	54.20	55.80	53.97	55.62	513488
2008-07-30	56.08	56.83	55.73	56.75	560740
2008-07-31	56.19	58.11	56.01	56.81	1010612
2008-08-01	57.24	57.29	55.77	55.98	776404
2008-08-04	56.39	56.39	55.01	55.61	791535
2008-08-05	56.16	56.33	55.41	56.24	715547
2008-08-06	56.21	56.21	53.73	53.95	946612
2008-08-07	53.60	54.76	53.14	53.48	742108
2008-08-08	53.47	56.45	53.05	55.45	1074046
2008-08-11	55.25	55.44	54.55	54.99	514742
2008-08-12	54.90	55.24	53.55	54.12	552403
2008-08-13	53.63	54.24	53.17	54.18	560827
2008-08-14	53.69	55.37	53.68	55.30	784374
2008-08-15	51.25	53.88	49.82	51.45	5693982
2008-08-18	52.04	52.04	48.70	49.05	1898771
2008-08-19	48.61	48.96	47.06	48.29	1166556
2008-08-20	48.64	49.23	47.47	48.85	1438109
2008-08-21	48.84	49.30	47.79	49.21	993827
2008-08-22	49.69	51.75	49.49	51.26	1113865
2008-08-25	50.87	50.87	49.16	49.59	621103
2008-08-26	49.59	50.35	48.89	49.88	797243
2008-08-27	50.12	50.34	49.32	50.31	691021
2008-08-28	50.65	51.32	49.96	51.23	933793
2008-08-29	50.90	52.00	50.90	51.58	691568
2008-09-02	52.00	53.25	51.52	51.98	883352
2008-09-03	52.67	53.87	51.40	53.54	1223054
2008-09-04	53.17	54.48	52.98	53.94	957967
2008-09-05	53.58	53.58	52.00	53.46	907763
2008-09-08	54.50	56.13	54.13	55.92	841638
2008-09-09	56.02	56.02	52.73	52.73	938385
2008-09-10	53.12	55.05	52.35	54.04	875204
2008-09-11	53.76	55.39	52.50	55.24	600974
2008-09-12	54.46	56.43	54.40	56.06	651177
2008-09-15	54.01	56.68	53.85	55.39	641584
2008-09-16	54.37	56.42	53.81	55.83	996528
2008-09-17	54.86	55.93	52.80	54.48	972074
2008-09-18	55.37	56.33	53.57	55.14	1405232
2008-09-19	56.78	58.26	54.43	56.98	1026169
2008-09-22	57.71	57.75	54.57	54.68	618448
2008-09-23	54.50	54.93	53.10	53.89	604016
2008-09-24	54.20	54.86	51.41	51.80	971346
2008-09-25	52.27	53.59	50.63	52.79	976220
2008-09-26	51.99	52.98	51.10	52.51	578537
2008-09-29	51.68	52.17	48.95	49.73	665424
2008-09-30	50.94	50.94	48.00	49.54	962336
2008-10-01	49.27	50.73	48.45	50.20	459647
2008-10-02	49.89	49.89	47.50	48.00	715136
2008-10-03	48.50	49.10	46.56	46.85	774805
2008-10-06	45.80	46.45	43.02	45.14	936117
2008-10-07	45.89	46.38	44.65	44.99	1187867
2008-10-08	43.48	46.75	43.24	45.19	1410910
2008-10-09	45.95	46.58	43.03	43.86	1107982
2008-10-10	42.24	45.95	40.67	44.49	1477055
2008-10-13	46.01	46.47	43.82	45.00	1189155
2008-10-14	46.62	46.62	43.91	44.62	1570878
2008-10-15	44.15	44.62	42.12	42.12	742745
2008-10-16	42.17	46.40	40.88	45.60	1081433
2008-10-17	43.99	47.20	43.99	45.20	913382
2008-10-20	46.63	48.18	45.55	47.24	912417
2008-10-21	46.46	48.15	46.27	47.07	472709
2008-10-22	46.04	46.97	44.00	44.86	761815
2008-10-23	44.89	48.93	42.39	43.25	1612530
2008-10-24	41.89	47.90	41.16	46.75	3085003
2008-10-27	46.28	50.26	45.73	49.00	1586662
2008-10-28	49.95	54.21	49.60	54.21	1782265
2008-10-29	54.09	58.77	53.34	54.80	2202601
2008-10-30	55.74	57.55	55.00	57.55	1164506
2008-10-31	57.00	57.95	56.00	56.69	1031706
2008-11-03	56.79	56.81	53.52	54.68	1335267
2008-11-04	55.42	55.60	54.56	55.35	871794
2008-11-05	54.64	55.56	53.32	53.51	650685
2008-11-06	52.56	55.10	52.56	52.94	848151
2008-11-07	53.30	56.00	52.78	55.53	777489
2008-11-10	56.60	56.93	55.33	56.34	702277
2008-11-11	55.51	55.60	53.62	55.25	743481
2008-11-12	54.51	55.25	52.26	52.96	924405
2008-11-13	53.54	56.64	52.09	56.51	1416411
2008-11-14	55.75	57.74	54.52	55.04	790446
2008-11-17	54.76	55.51	53.66	54.46	840776
2008-11-18	54.76	55.38	52.73	54.57	936642
2008-11-19	54.16	55.59	52.23	52.36	842172
2008-11-20	51.58	52.36	48.98	49.04	1690285
2008-11-21	49.74	52.05	47.93	52.02	1258913
2008-11-24	53.16	55.36	52.85	54.74	983113
2008-11-25	55.20	55.48	52.59	54.77	2480528
2008-11-26	53.66	57.66	53.30	57.37	804837
2008-11-28	57.23	57.48	56.24	57.48	359857
2008-12-01	56.22	57.26	54.74	54.76	718192
2008-12-02	55.40	58.39	55.23	56.73	1077633
2008-12-03	55.71	59.40	55.48	57.23	1162466
2008-12-04	56.23	58.37	55.11	56.09	860538
2008-12-05	57.70	59.30	54.62	58.37	1300952
2008-12-08	59.74	60.50	53.38	54.15	1912055
2008-12-09	54.33	56.15	52.94	53.11	1108425
2008-12-10	53.65	54.73	52.96	54.02	849312
2008-12-11	53.25	54.26	52.40	53.06	848103
2008-12-12	52.50	55.72	52.05	55.19	1030534
2008-12-15	55.56	55.58	52.20	52.81	684003
2008-12-16	53.64	56.21	53.64	55.43	987733
2008-12-17	55.01	56.64	54.75	56.13	893501
2008-12-18	56.73	58.12	56.13	56.85	792677
2008-12-19	57.00	57.98	55.61	56.02	1053675
2008-12-22	56.26	57.16	55.32	57.08	773353
2008-12-23	57.14	57.77	56.00	57.08	677390
2008-12-24	57.26	57.99	56.90	57.12	215504
2008-12-26	57.66	57.66	56.10	56.50	398008
2008-12-29	56.26	56.97	55.67	56.94	686967
2008-12-30	57.59	58.12	57.02	57.82	714723
2008-12-31	57.97	59.12	56.93	57.41	748581
2009-01-02	57.65	57.88	56.44	56.83	743442
2009-01-05	56.25	57.17	52.63	53.59	1628188
2009-01-06	54.23	54.50	51.61	52.25	1236245
2009-01-07	51.87	52.80	51.11	51.88	1136718
2009-01-08	52.00	52.53	51.06	52.45	1422436
2009-01-09	55.01	57.49	55.01	56.20	2041137
2009-01-12	56.00	56.25	54.10	54.82	1211859
2009-01-13	54.79	54.84	52.91	53.39	1005320
2009-01-14	52.25	53.67	52.18	53.03	1010592
2009-01-15	52.75	56.17	52.44	55.78	1277721
2009-01-16	56.58	59.32	55.73	58.99	2041595
2009-01-20	59.00	59.78	58.01	58.84	2278063
2009-01-21	59.40	61.40	58.98	61.00	2185879
2009-01-22	61.12	64.69	60.99	62.63	2852251
2009-01-23	61.25	62.50	60.15	60.87	1666737
2009-01-26	61.00	61.05	57.59	60.84	2449430
2009-01-27	61.33	61.50	58.69	59.57	2425587
2009-01-28	55.75	56.40	53.30	55.30	3463323
2009-01-29	54.54	56.72	54.54	55.56	1120030
2009-01-30	55.29	55.98	53.13	53.58	1005852
2009-02-02	53.44	56.77	53.37	56.28	1297150
2009-02-03	56.53	59.26	56.00	58.76	1582947
2009-02-04	58.55	58.55	56.01	56.23	1396806
2009-02-05	55.53	56.80	54.96	56.43	1178659
2009-02-06	56.31	57.99	55.71	57.66	1382786
2009-02-09	58.06	58.80	57.86	58.30	862894
2009-02-10	57.90	58.46	55.00	56.71	1305073
2009-02-11	57.00	58.44	56.76	57.89	1060081
2009-02-12	55.00	56.42	52.25	55.69	2375620
2009-02-13	55.96	56.86	54.61	56.12	1481098
2009-02-17	55.04	57.45	54.44	56.81	1498793
2009-02-18	57.16	57.68	55.63	57.35	948864
2009-02-19	57.58	58.11	52.10	52.46	2101585
2009-02-20	52.50	54.20	51.84	54.06	1683012
2009-02-23	53.34	54.59	52.83	53.51	882861
2009-02-24	54.84	56.35	51.87	52.93	1554702
2009-02-25	52.91	54.16	52.17	53.40	1288163
2009-02-26	53.80	53.80	49.00	51.30	1794963
2009-02-27	50.89	52.85	50.50	51.95	2633958
2009-03-02	51.13	51.81	50.35	50.53	1299190
2009-03-03	50.72	50.88	48.78	49.48	1448383
2009-03-04	50.00	50.03	45.66	46.17	2175465
2009-03-05	45.41	47.27	42.44	44.04	2410892
2009-03-06	44.24	45.10	43.00	44.19	1341720
2009-03-09	43.79	44.84	42.83	44.06	882056
2009-03-10	44.83	45.89	43.63	45.30	942967
2009-03-11	45.63	46.49	45.03	45.48	827949
2009-03-12	45.30	47.07	45.00	46.96	940838
2009-03-13	47.04	47.46	44.27	45.88	1087630
2009-03-16	46.29	46.29	40.50	43.50	2703171
2009-03-17	43.36	47.27	43.36	46.60	1885394
2009-03-18	46.38	47.32	45.76	46.81	886251
2009-03-19	47.21	47.21	45.41	45.80	1134920
2009-03-20	46.11	47.92	46.01	47.24	879484
2009-03-23	48.17	48.90	46.34	48.64	900861
2009-03-24	48.08	49.35	47.28	47.65	946267
2009-03-25	47.75	49.63	47.65	48.32	813351
2009-03-26	48.52	49.90	48.50	49.04	997339
2009-03-27	48.83	49.86	48.31	48.41	860518
2009-03-30	47.95	49.61	47.38	49.20	893321
2009-03-31	49.35	49.89	48.00	48.18	863428
2009-04-01	46.64	47.11	44.53	46.82	1662211
2009-04-02	47.55	48.89	47.55	48.01	931131
2009-04-03	47.89	48.85	47.32	47.88	926049
2009-04-06	48.27	48.37	47.33	47.73	501985
2009-04-07	47.33	47.67	44.13	44.69	1276449
2009-04-08	44.98	45.31	42.53	42.92	1412066
2009-04-09	43.24	43.56	40.90	41.72	2365409
2009-04-13	41.61	42.02	40.45	41.41	1321745
2009-04-14	41.21	43.63	41.03	42.63	1360546
2009-04-15	42.34	43.40	42.08	42.47	916995
2009-04-16	42.61	44.89	42.35	44.41	772594
2009-04-17	44.50	46.57	44.50	46.38	1108654
2009-04-20	45.71	46.55	45.33	45.71	722153
2009-04-21	44.90	44.90	41.50	42.12	2058181
2009-04-22	41.50	44.20	41.50	43.74	1106486
2009-04-23	44.29	45.45	40.98	41.46	2226622
2009-04-24	42.10	47.00	41.86	44.43	2879851
2009-04-27	43.98	44.93	43.56	43.74	1257216
2009-04-28	43.37	44.14	42.50	43.80	925456
2009-04-29	44.13	44.47	42.56	42.88	1574935
2009-04-30	43.26	44.60	42.56	42.56	1353143
2009-05-01	42.93	42.93	40.29	40.72	1421964
2009-05-04	41.27	41.27	38.19	39.03	2808034
2009-05-05	39.24	40.74	39.01	40.34	2576110
2009-05-06	40.70	41.71	40.49	41.58	1731444
2009-05-07	41.68	42.00	40.37	41.68	1679382
2009-05-08	42.08	42.76	41.66	42.33	1440029
2009-05-11	41.52	45.12	41.52	45.00	1952485
2009-05-12	45.38	45.50	43.66	44.84	864506
2009-05-13	44.83	45.15	44.38	44.80	852422
2009-05-14	44.85	46.87	44.85	46.07	1163217
2009-05-15	46.08	46.64	45.50	45.67	878569
2009-05-18	46.28	46.28	44.06	44.55	1797504
2009-05-19	44.60	45.64	43.87	45.26	1122838
2009-05-20	45.65	45.80	44.34	44.77	1032576
2009-05-21	44.63	46.07	44.44	45.35	651688
2009-05-22	45.36	45.53	44.30	44.62	653887
2009-05-26	44.08	46.68	44.08	45.16	1033507
2009-05-27	44.91	45.26	43.65	43.66	1202446
2009-05-28	44.31	44.31	41.40	42.09	1487913
2009-05-29	43.24	44.65	42.76	43.57	1373967
2009-06-01	43.54	44.70	43.54	44.37	1188996
2009-06-02	46.88	46.88	45.66	46.59	1943478
2009-06-03	46.43	46.83	45.68	46.12	880246
2009-06-04	46.05	46.52	44.39	45.56	998524
2009-06-05	45.56	46.16	44.82	45.84	887719
2009-06-08	45.46	47.10	45.46	46.31	14796940
2009-06-09	46.31	47.27	45.87	46.85	1293194
2009-06-10	47.32	47.32	45.36	46.19	1448117
2009-06-11	46.21	46.94	45.73	45.99	1205844
2009-06-12	45.62	46.54	45.21	46.53	998612
2009-06-15	46.38	46.38	44.98	45.36	1395782
2009-06-16	44.95	46.67	44.95	46.38	1088402
2009-06-17	46.43	49.64	46.38	48.81	1579767
2009-06-18	48.94	49.50	48.33	49.38	919852
2009-06-19	49.41	50.54	49.22	49.68	1577428
2009-06-22	49.07	50.24	48.32	48.56	933242
2009-06-23	48.59	49.02	46.80	47.05	1127573
2009-06-24	47.21	48.00	46.79	47.45	610861
2009-06-25	47.45	48.73	46.87	48.73	964415
2009-06-26	48.60	49.33	48.01	48.65	825316
2009-06-29	49.14	49.25	46.94	47.80	928461
2009-06-30	49.29	51.00	49.06	50.04	1469388
2009-07-01	49.94	49.97	48.00	48.74	682487
2009-07-02	48.31	48.61	46.96	46.96	950833
2009-07-06	46.76	47.72	46.22	46.80	531221
2009-07-07	46.99	47.13	45.99	46.04	543271
2009-07-08	46.23	47.00	45.40	45.76	789914
2009-07-09	46.22	46.33	44.40	45.11	781622
2009-07-10	44.66	47.05	44.65	45.47	558625
2009-07-13	45.41	45.57	44.07	45.44	522087
2009-07-14	45.38	46.02	45.11	45.95	346507
2009-07-15	46.44	46.54	45.25	46.21	547914
2009-07-16	46.29	46.66	45.60	46.38	492437
2009-07-17	46.27	47.43	46.26	47.18	517536
2009-07-20	46.96	47.40	46.42	46.70	576631
2009-07-21	46.58	47.42	46.03	47.26	762509
2009-07-22	47.46	49.30	47.18	48.26	668528
2009-07-23	48.50	48.71	46.90	48.30	977147
2009-07-24	47.94	48.33	47.44	47.65	403225
2009-07-27	47.35	47.87	46.65	46.96	496477
2009-07-28	46.89	47.77	46.53	47.59	471277
2009-07-29	47.54	48.27	47.17	48.16	365571
2009-07-30	47.88	49.33	47.87	49.18	975624
2009-07-31	49.18	50.23	49.18	49.74	693726
2009-08-03	50.02	50.58	49.00	50.54	675829
2009-08-04	50.67	51.42	50.02	51.32	621135
2009-08-05	51.47	51.49	50.85	51.17	342567
2009-08-06	51.47	51.47	50.77	50.92	443128
2009-08-07	51.20	51.67	50.98	51.38	470419
2009-08-10	51.34	51.99	51.14	51.93	319280
2009-08-11	51.97	52.59	51.13	51.25	526616
2009-08-12	51.37	52.12	50.72	51.84	616626
2009-08-13	51.58	52.04	51.21	52.01	574768
2009-08-14	52.10	52.93	50.16	51.89	1628663
2009-08-17	51.21	51.58	50.12	50.26	597729
2009-08-18	50.30	51.50	49.90	51.43	807183
2009-08-19	50.74	51.89	50.64	51.84	835187
2009-08-20	52.05	53.00	51.74	52.95	555678
2009-08-21	53.03	53.30	52.45	52.91	730916
2009-08-24	53.02	53.02	52.10	52.35	448885
2009-08-25	52.76	53.29	51.91	52.33	569661
2009-08-26	52.18	53.07	51.97	52.56	360138
2009-08-27	52.55	53.19	52.00	52.70	373704
2009-08-28	52.70	53.10	52.07	52.28	636825
2009-08-31	51.81	52.22	51.00	51.10	463350
2009-09-01	51.00	51.71	50.21	50.59	590280
2009-09-02	50.52	51.36	50.33	50.88	757576
2009-09-03	50.79	51.86	50.44	51.79	976041
2009-09-04	51.71	51.92	50.75	51.27	1762748
2009-09-08	51.37	51.67	50.59	51.67	811264
2009-09-09	51.76	51.89	51.24	51.60	393748
2009-09-10	51.34	51.59	50.53	51.17	837150
2009-09-11	51.11	51.26	50.46	50.69	679266
2009-09-14	50.34	51.14	50.34	51.02	566303
2009-09-15	50.92	51.58	50.84	51.39	433995
2009-09-16	51.36	51.60	50.64	51.27	274265
2009-09-17	51.13	52.43	50.85	52.32	805272
2009-09-18	52.82	53.00	51.82	52.50	564765
2009-09-21	52.27	56.90	51.77	56.76	1992263
2009-09-22	55.66	56.03	54.29	55.62	907683
2009-09-23	55.47	55.75	54.67	55.00	487072
2009-09-24	55.16	55.45	53.90	54.51	558431
2009-09-25	54.69	55.04	53.81	53.89	528335
2009-09-28	54.09	54.78	53.62	53.77	758010
2009-09-29	53.74	55.62	53.57	54.97	840214
2009-09-30	55.39	55.95	54.58	55.32	949547
2009-10-01	55.26	55.61	54.22	54.42	861564
2009-10-02	53.44	54.68	53.31	53.60	1314740
2009-10-05	53.45	53.63	52.41	52.85	819496
2009-10-06	53.22	54.19	52.90	53.77	475388
2009-10-07	53.81	54.36	53.61	54.09	543262
2009-10-08	54.10	54.90	54.10	54.63	652754
2009-10-09	54.53	55.08	53.89	54.82	465146
2009-10-12	55.10	55.19	54.58	54.68	251287
2009-10-13	54.51	54.70	53.98	54.22	332221
2009-10-14	54.42	54.80	53.16	54.40	488274
2009-10-15	55.20	57.68	55.20	56.33	1020975
2009-10-16	56.02	56.65	55.30	55.89	727139
2009-10-19	56.04	56.43	55.20	56.20	435237
2009-10-20	56.01	56.26	55.26	56.17	1186769
2009-10-21	56.18	57.37	56.05	56.07	1021850
2009-10-22	54.70	56.50	54.04	55.69	1167225
2009-10-23	55.69	56.35	55.09	55.50	548857
2009-10-26	55.59	56.28	55.10	55.48	870248
2009-10-27	55.43	56.02	54.82	54.88	828160
2009-10-28	54.99	57.85	54.16	56.13	3587984
2009-10-29	56.31	56.69	54.71	55.44	1838375
2009-10-30	55.23	56.30	55.03	55.29	1460699
2009-11-02	55.54	56.33	54.68	56.05	1045153
2009-11-03	55.78	56.05	55.46	55.86	735097
2009-11-04	56.13	56.18	54.87	54.96	824014
2009-11-05	55.23	55.46	54.71	55.29	784726
2009-11-06	55.18	55.85	54.88	55.38	858079
2009-11-09	55.79	55.79	52.55	53.46	2272416
2009-11-10	53.17	54.57	53.17	54.15	1109559
2009-11-11	53.42	54.31	52.88	53.55	1279696
2009-11-12	54.02	54.02	53.25	53.33	689602
2009-11-13	53.35	53.61	52.93	53.00	774020
2009-11-16	53.49	54.74	53.46	54.62	929797
2009-11-17	54.59	54.59	54.11	54.54	613925
2009-11-18	54.40	54.47	54.05	54.47	454720
2009-11-19	54.18	54.39	53.27	54.04	878813
2009-11-20	54.13	54.19	53.77	54.03	627635
2009-11-23	54.25	54.50	54.00	54.37	697255
2009-11-24	54.50	55.45	54.18	55.24	695782
2009-11-25	55.53	55.66	54.76	54.95	471909
2009-11-27	54.17	54.83	54.02	54.44	236856
2009-11-30	54.29	54.40	53.38	54.32	488254
2009-12-01	54.10	54.30	53.15	53.74	1107424
2009-12-02	53.55	54.06	53.36	53.77	607089
2009-12-03	53.77	53.99	52.55	52.72	860686
2009-12-04	52.90	53.19	52.03	52.47	667303
2009-12-07	52.56	52.60	51.45	52.58	1034720
2009-12-08	53.28	54.81	52.85	54.29	1339822
2009-12-09	54.15	57.58	53.68	57.23	2198776
2009-12-10	57.15	57.92	56.26	56.49	1004398
2009-12-11	56.71	56.93	55.84	55.95	729238
2009-12-14	55.62	57.88	55.50	57.76	1052856
2009-12-15	57.58	58.68	57.51	58.42	703297
2009-12-16	58.31	59.87	58.31	58.99	1305891
2009-12-17	58.96	59.16	56.15	56.67	1565305
2009-12-18	56.40	57.23	55.81	56.48	1393450
2009-12-21	56.71	56.95	56.22	56.75	419813
2009-12-22	56.50	57.11	56.38	56.52	400745
2009-12-23	56.66	57.52	56.66	57.04	594489
2009-12-24	56.96	57.09	56.68	57.02	194595
2009-12-28	57.09	57.44	57.02	57.34	778561
2009-12-29	57.34	57.47	56.83	57.19	244332
2009-12-30	57.16	57.54	56.94	57.51	261290
2009-12-31	57.64	57.64	56.71	56.73	270547
2010-01-04	56.86	57.03	56.03	56.21	491850
2010-01-05	56.20	56.45	54.52	55.63	1077696
2010-01-06	55.52	56.88	55.36	56.44	624220
2010-01-07	56.64	57.60	56.20	57.23	649120
2010-01-08	56.61	56.61	55.70	56.27	806323
2010-01-11	56.54	57.13	55.62	56.40	539480
2010-01-12	56.42	56.42	55.77	56.11	256347
2010-01-13	56.26	56.75	55.82	56.64	391582
2010-01-14	56.64	57.41	56.27	57.28	532185
2010-01-15	57.33	57.58	56.77	56.81	651430
2010-01-19	56.29	56.75	56.18	56.42	496287
2010-01-20	56.15	56.38	55.68	56.19	499111
2010-01-21	57.24	57.82	55.84	56.46	950279
2010-01-22	56.28	57.06	56.13	56.88	883223
2010-01-25	56.94	57.00	56.00	56.33	658445
2010-01-26	56.10	56.45	55.75	56.17	792368
2010-01-27	60.00	63.67	58.21	63.32	4710274
2010-01-28	62.94	62.94	61.70	62.20	1462929
2010-01-29	62.20	62.34	60.03	61.06	2259520
2010-02-01	61.05	61.05	59.92	60.77	911432
2010-02-02	60.94	62.56	60.10	62.43	994391
2010-02-03	62.11	63.80	62.11	62.62	958234
2010-02-04	62.42	62.52	61.10	61.88	997267
2010-02-05	61.80	62.57	61.58	62.19	1510834
2010-02-08	62.30	62.46	59.87	59.96	1369555
2010-02-09	60.11	60.35	57.86	58.88	2272191
2010-02-10	59.07	59.97	58.98	59.85	1032334
2010-02-11	59.73	60.79	58.95	60.32	914050
2010-02-12	60.18	60.47	59.79	59.94	1059363
2010-02-16	60.22	60.46	59.75	60.44	1084651
2010-02-17	60.63	61.19	60.43	61.07	668659
2010-02-18	61.15	61.99	60.76	61.25	994533
2010-02-19	60.33	61.37	59.73	60.78	1055354
2010-02-22	60.91	61.32	60.67	60.97	387601
2010-02-23	61.04	61.63	60.93	61.27	546920
2010-02-24	61.45	62.64	61.30	62.57	872820
2010-02-25	62.07	63.81	61.98	63.40	1288828
2010-02-26	63.28	63.54	62.96	63.15	757870
2010-03-01	63.08	63.51	62.63	63.17	797837
2010-03-02	63.20	63.51	62.68	63.45	692467
2010-03-03	63.53	64.74	63.33	64.25	1178604
2010-03-04	64.56	65.37	64.40	65.26	696383
2010-03-05	65.27	66.88	65.22	66.79	811625
2010-03-08	66.09	66.76	65.26	65.93	634585
2010-03-09	65.79	66.34	65.48	65.78	508296
2010-03-10	65.91	65.91	65.20	65.80	512562
2010-03-11	65.81	66.83	65.64	66.76	609237
2010-03-12	66.69	66.69	65.71	66.43	545107
2010-03-15	66.52	66.52	65.51	66.09	711318
2010-03-16	66.31	67.28	65.69	67.03	618807
2010-03-17	67.30	67.46	66.58	67.00	414287
2010-03-18	67.12	67.58	67.09	67.26	323040
2010-03-19	67.72	68.42	66.78	67.28	591927
2010-03-22	67.01	67.51	66.61	67.26	381362
2010-03-23	67.17	67.63	66.97	67.59	313801
2010-03-24	67.56	67.56	65.84	66.16	841531
2010-03-25	66.21	66.68	65.93	66.43	508262
2010-03-26	66.63	66.82	65.81	66.26	495248
2010-03-29	66.66	66.91	65.36	66.12	598770
2010-03-30	65.92	66.18	65.10	66.05	765602
2010-03-31	65.78	65.94	64.65	65.20	737058
2010-04-01	65.26	65.55	64.40	64.79	484845
2010-04-05	64.93	65.19	64.61	64.80	596916
2010-04-06	64.74	65.55	64.42	65.12	501736
2010-04-07	64.75	65.53	64.60	65.07	574950
2010-04-08	64.91	65.16	64.50	64.58	579762
2010-04-09	64.74	65.24	64.11	64.86	495508
2010-04-12	64.91	65.25	64.90	65.06	709491
2010-04-13	67.91	72.26	67.55	71.73	3208303
2010-04-14	71.69	71.69	70.00	70.44	1378854
2010-04-15	70.39	70.91	70.09	70.65	659491
2010-04-16	70.70	71.20	70.18	70.86	1424811
2010-04-19	71.03	72.37	70.55	72.10	1266107
2010-04-20	72.32	72.72	71.05	71.87	975520
2010-04-21	72.11	73.23	71.46	72.83	1309664
2010-04-22	72.94	74.36	72.34	74.25	1600929
2010-04-23	70.01	72.46	68.20	69.46	3035262
2010-04-26	67.70	67.70	64.00	65.45	3760267
2010-04-27	65.45	67.50	65.06	66.68	1620550
2010-04-28	66.82	67.17	65.82	66.70	1150373
2010-04-29	66.38	66.38	61.53	63.51	3169139
2010-04-30	63.61	64.60	62.36	62.39	1299865
2010-05-03	62.60	62.89	61.38	62.85	1088210
2010-05-04	62.04	62.11	60.41	61.35	855279
2010-05-05	61.28	62.82	61.18	61.65	1319219
2010-05-06	61.66	62.35	58.33	60.03	1524924
2010-05-07	59.77	60.85	58.88	59.57	2065674
2010-05-10	61.70	61.70	60.41	61.49	1007014
2010-05-11	61.34	61.60	60.46	60.61	1587642
2010-05-12	60.76	61.34	60.10	60.90	2740355
2010-05-13	60.75	61.56	60.28	60.31	789134
2010-05-14	60.32	60.32	58.67	59.16	645881
2010-05-17	59.17	62.96	57.84	62.03	2256674
2010-05-18	63.13	63.96	61.39	61.92	3504615
2010-05-19	61.96	62.95	61.55	62.46	1538627
2010-05-20	61.82	64.65	61.17	61.54	1495840
2010-05-21	61.02	62.19	59.85	62.03	1896235
2010-05-24	62.13	62.13	61.42	61.42	779096
2010-05-25	60.88	60.88	59.78	60.50	1273475
2010-05-26	60.67	61.31	59.39	59.56	1244920
2010-05-27	60.28	60.28	56.77	58.06	2107745
2010-05-28	57.91	58.63	57.49	57.49	1427333
2010-06-01	57.46	57.64	56.51	56.60	849314
2010-06-02	57.21	57.42	56.04	57.42	902213
2010-06-03	57.90	58.09	57.18	57.70	744487
2010-06-04	56.96	57.26	56.21	56.39	777961
2010-06-07	56.75	56.75	54.69	54.79	858336
2010-06-08	54.85	56.19	54.52	56.02	1435644
2010-06-09	56.40	56.61	55.34	55.51	990724
2010-06-10	55.82	56.50	54.99	55.57	741512
2010-06-11	55.10	58.31	55.10	57.10	1286762
2010-06-14	57.01	57.35	54.96	55.19	1107959
2010-06-15	55.42	56.41	55.11	56.34	1474302
2010-06-16	57.37	58.46	56.78	57.05	1955319
2010-06-17	57.11	57.29	56.33	56.84	983031
2010-06-18	57.52	57.85	56.95	57.23	839212
2010-06-21	58.01	58.01	56.37	56.58	785733
2010-06-22	56.45	56.82	55.15	55.47	1370931
2010-06-23	55.54	56.21	55.07	55.85	1251255
2010-06-24	55.78	58.02	55.37	56.59	1823711
2010-06-25	56.66	56.75	54.86	55.33	1043992
2010-06-28	55.04	55.79	54.71	54.79	666777
2010-06-29	54.46	54.46	52.71	52.85	1257840
2010-06-30	52.65	53.90	52.22	52.49	1064383
2010-07-01	52.37	52.93	50.20	50.41	2253000
2010-07-02	50.43	50.75	49.22	49.24	1374549
2010-07-06	49.98	50.50	49.02	49.53	1227646
2010-07-07	49.32	50.31	49.05	50.28	773976
2010-07-08	50.72	51.31	50.46	51.04	624671
2010-07-09	51.10	51.58	50.69	51.51	422078
2010-07-12	51.34	51.85	50.52	51.00	446661
2010-07-13	51.20	51.97	50.94	51.87	700762
2010-07-14	51.73	52.35	51.73	52.33	702549
2010-07-15	52.25	52.88	51.75	52.70	1088559
2010-07-16	52.58	53.40	52.25	52.85	1293604
2010-07-19	52.98	56.65	52.90	53.50	1930602
2010-07-20	53.09	53.85	52.35	53.61	760477
2010-07-21	53.58	53.71	50.81	51.26	1511487
2010-07-22	50.96	51.54	50.37	51.51	1545066
2010-07-23	54.52	59.30	54.00	59.29	5719922
2010-07-26	59.16	59.53	55.19	55.49	3411018
2010-07-27	55.87	57.04	55.28	55.48	1150178
2010-07-28	55.34	55.69	54.37	54.60	994474
2010-07-29	54.70	55.18	53.65	54.17	1034869
2010-07-30	53.91	54.15	52.93	53.80	996923
2010-08-02	54.35	54.89	54.13	54.50	806747
2010-08-03	54.06	54.06	52.14	52.24	1682887
2010-08-04	52.07	52.96	51.16	52.44	1057025
2010-08-05	52.45	52.45	50.84	50.96	1367761
2010-08-06	50.09	50.09	47.56	47.83	2855975
2010-08-09	48.10	48.88	47.99	48.33	1141605
2010-08-10	47.81	47.90	46.83	46.91	1378012
2010-08-11	45.91	47.25	45.67	45.79	1949063
2010-08-12	45.05	45.89	44.91	45.31	1229415
2010-08-13	46.87	47.57	42.01	42.71	4118126
2010-08-16	39.05	40.89	38.22	38.97	4211566
2010-08-17	39.05	39.44	37.91	38.41	2629106
2010-08-18	38.61	39.82	38.52	38.68	1981431
2010-08-19	38.69	39.10	37.63	38.82	1832827
2010-08-20	38.49	38.72	36.34	37.98	2629221
2010-08-23	38.07	38.35	37.63	38.02	1265388
2010-08-24	37.63	39.27	37.43	37.50	1526393
2010-08-25	37.32	38.63	36.82	38.44	1688719
2010-08-26	38.32	38.77	37.90	38.31	899216
2010-08-27	38.52	38.74	37.42	38.71	1046570
2010-08-30	38.67	39.57	38.66	39.03	1234477
2010-08-31	38.93	39.14	37.75	38.11	1741946
2010-09-01	38.74	39.82	38.31	39.54	1205013
2010-09-02	39.64	40.33	39.22	40.14	1339844
2010-09-03	40.34	41.30	40.33	41.30	839073
2010-09-07	40.44	40.72	40.01	40.06	1109494
2010-09-08	40.05	41.20	40.05	41.09	843312
2010-09-09	41.36	41.98	40.82	41.90	1064110
2010-09-10	41.71	42.95	41.71	42.64	1156321
2010-09-13	43.44	44.16	42.35	44.02	1097053
2010-09-14	43.83	43.90	42.20	42.48	1125874
2010-09-15	42.29	43.01	41.25	42.67	1092270
2010-09-16	42.54	43.73	42.19	43.30	1097133
2010-09-17	43.39	46.18	43.37	44.77	2246197
2010-09-20	44.74	45.99	44.43	45.89	1134163
2010-09-21	45.90	45.95	44.57	44.79	778636
2010-09-22	44.67	45.28	42.90	44.32	1590037
2010-09-23	44.03	46.74	43.78	44.74	1616254
2010-09-24	45.22	49.09	45.07	47.13	4360031
2010-09-27	47.23	47.33	44.87	45.63	1561578
2010-09-28	45.42	46.38	45.27	46.32	860484
2010-09-29	46.32	47.09	46.32	46.89	1078333
2010-09-30	47.20	50.00	46.70	49.21	2099404
2010-10-01	49.43	51.07	48.75	49.43	1154381
2010-10-04	49.21	49.21	47.47	48.10	795942
2010-10-05	48.75	50.59	48.74	49.75	985488
2010-10-06	49.75	50.37	49.49	50.34	789403
2010-10-07	50.34	50.95	49.36	49.37	957707
2010-10-08	49.60	51.18	49.50	50.90	627131
2010-10-11	50.88	50.88	49.95	50.31	533646
2010-10-12	50.31	51.15	49.94	50.96	666570
2010-10-13	51.00	51.20	50.47	50.57	1532922
2010-10-14	44.26	44.67	41.31	42.06	5315132
2010-10-15	42.40	42.40	40.58	41.72	2244552
2010-10-18	41.82	44.89	41.77	43.76	1928469
2010-10-19	43.50	44.43	43.07	44.16	1366032
2010-10-20	44.10	45.46	44.06	44.89	1225669
2010-10-21	44.87	45.20	43.76	44.64	1263009
2010-10-22	44.79	45.45	44.07	45.15	1122256
2010-10-25	45.39	45.96	44.58	44.75	1638367
2010-10-26	43.19	44.11	41.07	42.74	2315961
2010-10-27	43.58	46.26	43.58	45.75	1833474
2010-10-28	45.86	47.18	45.02	46.51	1696979
2010-10-29	46.31	48.17	46.00	47.86	1239213
2010-11-01	48.16	48.87	47.96	48.18	870112
2010-11-02	48.68	48.98	47.34	48.51	818255
2010-11-03	48.52	48.78	47.04	47.89	1195201
2010-11-04	48.45	48.50	45.99	46.58	1418094
2010-11-05	46.72	48.27	46.72	47.37	612142
2010-11-08	47.29	47.98	47.11	47.46	742304
2010-11-09	47.65	48.11	46.66	46.90	839396
2010-11-10	47.00	47.16	46.01	46.79	792614
2010-11-11	46.71	46.81	46.09	46.65	974266
2010-11-12	46.47	46.84	45.68	45.93	952627
2010-11-15	46.36	47.14	45.76	45.79	938914
2010-11-16	45.67	46.29	45.60	45.79	874737
2010-11-17	45.89	46.53	45.02	45.52	591200
2010-11-18	46.25	46.38	45.11	45.22	792927
2010-11-19	45.07	45.49	44.48	44.53	985295
2010-11-22	44.49	44.86	43.97	44.78	1025185
2010-11-23	44.26	44.49	43.67	44.07	569840
2010-11-24	44.03	44.55	43.71	43.99	461690
2010-11-26	43.82	44.11	43.64	43.70	204830
2010-11-29	43.41	43.78	42.63	43.59	598100
2010-11-30	43.29	43.55	42.91	42.94	775915
2010-12-01	43.51	43.86	42.58	42.75	970633
2010-12-02	42.80	44.85	42.73	43.68	2034768
2010-12-03	43.52	44.68	43.35	43.76	1390029
2010-12-06	43.81	44.45	43.70	43.88	1146498
2010-12-07	44.23	44.39	43.57	43.98	1266345
2010-12-08	44.00	44.76	44.00	44.36	1208764
2010-12-09	44.41	44.55	43.73	44.06	785714
2010-12-10	44.30	45.88	44.03	44.85	1329543
2010-12-13	44.92	45.48	44.86	45.18	1188860
2010-12-14	45.01	45.66	44.42	44.60	900071
2010-12-15	44.60	44.82	44.07	44.24	672245
2010-12-16	44.52	45.08	44.19	44.97	664633
2010-12-17	45.05	46.11	44.81	46.04	994283
2010-12-20	46.10	47.39	46.10	47.32	942002
2010-12-21	47.45	47.78	46.98	47.40	824704
2010-12-22	47.45	48.15	47.42	48.10	676647
2010-12-23	48.10	48.61	47.75	48.05	352777
2010-12-27	47.86	47.94	47.42	47.79	238960
2010-12-28	47.76	47.83	47.08	47.61	347598
2010-12-29	47.79	48.61	47.52	48.00	577537
2010-12-30	48.00	48.27	47.78	48.05	393936
2010-12-31	48.05	48.33	47.22	47.98	495069
2011-01-03	48.23	48.68	47.87	48.50	682489
2011-01-04	48.45	48.55	47.20	47.63	626935
2011-01-05	47.63	48.54	47.35	48.31	535328
2011-01-06	49.13	49.85	47.50	47.91	1011333
2011-01-07	48.04	48.30	46.77	47.55	644042
2011-01-10	43.05	43.24	40.25	42.81	3946233
2011-01-11	44.20	44.94	43.18	44.80	1712948
2011-01-12	44.90	45.92	43.98	45.46	1026719
2011-01-13	45.49	46.26	45.08	46.22	912929
2011-01-14	46.38	46.67	46.09	46.39	812343
2011-01-18	46.31	46.46	45.25	46.39	666250
2011-01-19	46.45	46.59	45.84	46.01	391597
2011-01-20	45.96	47.00	45.77	46.72	913033
2011-01-21	47.00	47.46	46.76	47.08	482787
2011-01-24	47.09	48.24	46.85	48.21	836974
2011-01-25	48.04	48.44	46.79	47.38	1436101
2011-01-26	50.93	53.90	49.69	53.36	3942199
2011-01-27	53.46	53.46	51.78	53.01	1206150
2011-01-28	53.14	53.14	51.55	51.69	766056
2011-01-31	51.67	52.53	51.52	52.11	821729
2011-02-01	52.94	54.04	51.98	53.65	632572
2011-02-02	53.29	53.72	52.86	53.21	612749
2011-02-03	53.10	53.66	52.90	53.47	639756
2011-02-04	53.41	53.43	52.33	52.99	649905
2011-02-07	53.13	53.86	52.57	53.49	460078
2011-02-08	53.41	53.75	52.60	53.18	584222
2011-02-09	53.08	53.33	52.46	52.84	542896
2011-02-10	52.69	53.58	52.47	53.53	609921
2011-02-11	53.28	53.41	52.72	53.28	412256
2011-02-14	53.12	53.44	52.67	52.96	417704
2011-02-15	52.59	52.80	52.19	52.45	548865
2011-02-16	52.64	54.23	52.47	53.04	766081
2011-02-17	52.97	53.97	52.87	53.75	453521
2011-02-18	53.78	55.58	53.78	55.18	894439
2011-02-22	54.78	55.21	54.09	54.50	789353
2011-02-23	54.37	54.48	52.97	53.33	693750
2011-02-24	53.00	53.82	52.50	53.65	618472
2011-02-25	53.74	54.85	53.63	54.72	449584
2011-02-28	54.32	54.87	53.12	54.25	589509
2011-03-01	54.67	54.67	52.88	53.07	408227
2011-03-02	53.07	54.14	52.88	53.40	422716
2011-03-03	53.96	54.39	53.79	54.27	462818
2011-03-04	54.35	54.69	53.49	53.97	386164
2011-03-07	54.19	55.05	53.20	53.35	474967
2011-03-08	53.83	54.32	53.17	53.53	490514
2011-03-09	53.53	53.55	52.80	52.99	289412
2011-03-10	52.81	53.00	51.83	52.13	433381
2011-03-11	52.47	52.75	51.84	52.43	338887
2011-03-14	52.20	52.95	51.60	51.83	359660
2011-03-15	50.74	51.80	50.47	51.51	379714
2011-03-16	51.34	51.50	50.08	50.33	350864
2011-03-17	50.97	51.05	49.75	50.43	536809
2011-03-18	51.17	51.96	50.34	51.20	797593
2011-03-21	51.72	52.75	51.69	52.54	454191
2011-03-22	52.68	53.42	52.57	53.00	499940
2011-03-23	52.79	53.60	52.45	53.48	392033
2011-03-24	53.67	54.54	53.56	54.11	433179
2011-03-25	54.13	55.50	54.13	54.61	530322
2011-03-28	54.83	56.25	54.76	54.93	785540
2011-03-29	53.60	54.45	52.21	54.41	875616
2011-03-30	54.62	55.69	54.48	54.79	541932
2011-03-31	54.56	55.18	54.07	55.07	398510
2011-04-01	55.20	56.26	55.20	55.94	565638
2011-04-04	56.00	56.46	55.08	55.63	492320
2011-04-05	55.60	56.09	55.45	55.99	475566
2011-04-06	56.12	56.49	55.97	55.98	534720
2011-04-07	55.85	56.09	55.33	56.05	640169
2011-04-08	54.69	55.63	54.16	54.76	830517
2011-04-11	56.39	56.43	53.88	54.01	684907
2011-04-12	53.74	54.00	53.01	53.22	453226
2011-04-13	53.39	53.61	52.31	52.45	402503
2011-04-14	52.16	52.90	52.16	52.75	425612
2011-04-15	52.57	52.84	51.77	51.93	624135
2011-04-18	51.43	51.85	51.15	51.68	554411
2011-04-19	51.76	51.79	49.45	49.55	1057741
2011-04-20	50.05	50.16	48.03	48.28	1728841
2011-04-21	48.96	49.66	47.77	49.29	1014935
2011-04-25	48.93	49.70	48.49	49.03	1184520
2011-04-26	49.18	50.25	49.17	50.09	1106015
2011-04-27	50.20	55.52	50.18	53.70	2421773
2011-04-28	53.41	54.33	52.10	52.37	779738
2011-04-29	52.37	53.11	52.07	52.90	579120
2011-05-02	52.99	53.40	52.64	53.03	442587
2011-05-03	53.01	53.58	51.98	53.15	1047058
2011-05-04	53.11	53.33	52.06	52.71	512914
2011-05-05	52.51	53.35	52.22	52.56	367343
2011-05-06	53.01	53.10	51.79	51.99	402723
2011-05-09	52.00	52.74	51.91	52.62	430435
2011-05-10	52.73	53.66	52.60	53.21	371628
2011-05-11	53.04	53.69	52.23	52.85	502553
2011-05-12	52.73	53.92	52.65	53.70	520334
2011-05-13	53.84	53.98	53.16	53.29	405813
2011-05-16	53.10	53.53	52.72	52.97	448051
2011-05-17	52.80	52.96	52.18	52.37	512229
2011-05-18	52.35	52.73	52.24	52.68	451392
2011-05-19	52.94	53.13	51.88	52.05	310999
2011-05-20	52.19	52.29	51.70	51.90	551462
2011-05-23	51.48	51.87	51.34	51.65	1006064
2011-05-24	52.42	54.64	52.15	53.96	1606343
2011-05-25	53.68	54.09	53.28	53.46	733057
2011-05-26	53.44	53.98	53.20	53.57	653937
2011-05-27	53.56	54.59	53.44	54.08	386272
2011-05-31	54.47	54.61	53.44	53.85	995761
2011-06-01	53.59	54.74	53.04	53.99	1047689
2011-06-02	62.09	62.31	58.89	61.86	4455789
2011-06-03	61.15	61.89	60.18	60.36	1051348
2011-06-06	60.23	60.23	58.74	58.92	826121
2011-06-07	59.37	60.62	59.15	59.19	759953
2011-06-08	59.16	59.66	58.51	58.77	627720
2011-06-09	59.07	59.41	58.23	58.36	641697
2011-06-10	58.23	58.51	56.46	56.86	910133
2011-06-13	57.15	57.68	56.61	56.96	547659
2011-06-14	57.20	57.90	56.97	57.75	481425
2011-06-15	57.39	58.19	56.19	56.47	618365
2011-06-16	56.40	57.55	56.16	56.54	667403
2011-06-17	57.10	57.59	55.80	55.86	587234
2011-06-20	55.82	56.53	55.48	56.01	314053
2011-06-21	56.37	58.26	56.36	58.16	580091
2011-06-22	57.83	58.61	57.16	57.23	574700
2011-06-23	56.62	58.01	56.36	57.94	470126
2011-06-24	58.03	58.11	57.32	57.57	607625
2011-06-27	57.46	57.52	56.24	56.58	496784
2011-06-28	56.89	58.61	56.71	58.07	429010
2011-06-29	58.08	58.55	57.76	58.25	430292
2011-06-30	58.38	59.41	58.38	59.13	576436
2011-07-01	59.45	61.17	59.26	60.63	818193
2011-07-05	60.40	60.85	59.70	60.60	620003
2011-07-06	60.57	60.88	59.96	60.75	652498
2011-07-07	61.03	63.58	60.88	62.46	938762
2011-07-08	61.76	62.70	61.17	62.59	466325
2011-07-11	61.73	61.92	60.41	60.85	407390
2011-07-12	60.64	62.14	60.57	61.57	392685
2011-07-13	61.87	62.97	61.87	62.39	570173
2011-07-14	62.47	62.65	61.10	61.38	449966
2011-07-15	62.80	63.14	61.98	62.99	595968
2011-07-18	62.96	63.87	62.72	63.10	611720
2011-07-19	63.32	66.17	63.32	65.91	1081238
2011-07-20	65.80	66.69	64.94	66.55	1579938
2011-07-21	65.83	66.85	63.96	65.45	1122799
2011-07-22	65.42	66.24	65.18	65.99	580517
2011-07-25	65.15	66.35	64.74	65.84	495168
2011-07-26	65.63	66.08	64.68	65.45	735789
2011-07-27	65.16	65.21	64.00	64.20	567935
2011-07-28	64.20	64.23	61.75	61.86	1063196
2011-07-29	61.14	62.29	60.36	62.14	624203
2011-08-01	62.54	62.79	60.11	60.75	777212
2011-08-02	60.36	61.31	59.79	59.80	790291
2011-08-03	59.73	59.95	57.95	59.78	858771
2011-08-04	58.88	61.00	58.83	59.65	1487249
2011-08-05	59.94	60.60	56.89	57.82	1581646
2011-08-08	56.46	56.83	52.56	52.64	1082693
2011-08-09	53.46	54.35	50.87	53.82	2587403
2011-08-10	52.96	53.51	51.65	51.72	1142771
2011-08-11	52.42	54.20	51.70	53.39	1265672
2011-08-12	48.47	48.64	43.13	44.49	4476851
2011-08-15	44.42	44.93	43.83	44.27	1936876
2011-08-16	43.99	45.38	43.99	44.81	1678651
2011-08-17	45.00	45.08	42.84	43.58	1030053
2011-08-18	41.99	42.37	40.84	41.12	1654631
2011-08-19	40.67	41.23	39.32	39.46	1269557
2011-08-22	40.17	40.61	39.71	39.85	1192026
2011-08-23	40.12	41.37	39.38	41.35	879166
2011-08-24	41.21	42.10	41.03	41.87	1047086
2011-08-25	42.52	42.57	41.03	41.14	739393
2011-08-26	41.10	42.79	40.41	42.59	809191
2011-08-29	43.12	43.48	42.62	43.09	743660
2011-08-30	42.99	44.19	42.88	43.88	710197
2011-08-31	44.17	44.87	43.67	44.18	756409
2011-09-01	44.30	44.50	42.29	42.52	913458
2011-09-02	41.76	41.98	40.33	40.74	986970
2011-09-06	40.09	41.66	40.06	41.45	1309716
2011-09-07	41.89	42.98	41.64	42.82	759804
2011-09-08	42.35	42.75	40.56	40.98	979565
2011-09-09	40.56	41.67	40.23	40.62	884234
2011-09-12	40.20	41.23	39.78	41.18	971005
2011-09-13	41.24	41.95	39.63	39.87	1406158
2011-09-14	40.07	41.12	40.07	40.22	1679953
2011-09-15	40.71	41.75	40.65	41.38	1001346
2011-09-16	41.60	42.49	41.51	41.74	1051448
2011-09-19	41.10	41.14	39.48	40.54	967239
2011-09-20	40.83	41.21	39.97	40.04	972853
2011-09-21	39.94	40.30	38.52	38.60	1023943
2011-09-22	37.46	37.72	35.43	35.59	1221532
2011-09-23	35.32	38.13	35.03	37.44	1119564
2011-09-26	37.61	39.36	37.31	39.20	1105969
2011-09-27	39.85	40.99	39.42	39.80	1142616
2011-09-28	39.76	40.00	38.59	38.71	742869
2011-09-29	39.38	39.72	37.34	38.27	595606
2011-09-30	37.46	38.07	36.77	36.96	748110
2011-10-03	36.69	37.06	35.19	35.21	1004833
2011-10-04	34.95	36.99	34.24	36.88	826796
2011-10-05	37.00	39.94	37.00	39.38	967063
2011-10-06	39.08	40.10	38.33	39.89	799462
2011-10-07	40.18	41.25	39.72	40.19	701100
2011-10-10	40.79	42.09	40.70	41.37	616557
2011-10-11	41.20	42.34	40.87	41.86	354731
2011-10-12	42.32	44.08	41.96	43.46	874707
2011-10-13	43.01	43.01	41.71	42.75	466285
2011-10-14	43.27	44.19	42.99	43.90	533047
2011-10-17	43.66	44.39	41.55	41.79	1155498
2011-10-18	41.78	43.06	40.50	42.66	727360
2011-10-19	44.26	46.37	43.64	44.18	1019293
2011-10-20	44.15	44.96	43.07	43.90	651102
2011-10-21	44.22	45.39	43.86	45.35	687629
2011-10-24	45.65	46.92	45.62	46.44	1159301
2011-10-25	45.95	46.30	44.11	46.08	1306787
2011-10-26	41.91	41.91	37.68	38.36	3469042
2011-10-27	39.63	39.71	38.37	38.82	1566379
2011-10-28	38.79	39.49	37.74	38.86	1652093
2011-10-31	38.32	38.67	37.41	37.68	1156502
2011-11-01	36.60	38.55	36.57	37.92	1560982
2011-11-02	36.59	37.46	36.05	36.89	1304613
2011-11-03	37.48	38.65	37.27	38.26	1360611
2011-11-04	37.75	38.36	37.51	37.93	856954
2011-11-07	38.74	38.74	37.48	37.95	855753
2011-11-08	38.16	38.42	36.84	38.05	812710
2011-11-09	37.32	37.44	36.15	36.54	800346
2011-11-10	37.25	37.42	36.09	36.28	753574
2011-11-11	36.77	36.91	36.21	36.46	846265
2011-11-14	36.39	36.77	35.84	36.28	715767
2011-11-15	36.17	37.04	35.58	36.87	835256
2011-11-16	36.32	38.00	36.20	37.27	1065789
2011-11-17	37.00	37.16	35.84	36.03	1366200
2011-11-18	36.15	36.47	34.96	34.99	855658
2011-11-21	34.36	34.50	33.65	33.71	1227455
2011-11-22	33.66	33.97	33.10	33.72	1058867
2011-11-23	33.36	33.80	32.99	33.14	1059229
2011-11-25	33.03	33.61	32.97	33.01	368500
2011-11-28	34.00	34.21	33.27	33.61	898029
2011-11-29	33.44	33.87	33.08	33.30	734893
2011-11-30	34.27	34.60	33.59	34.51	1471883
2011-12-01	34.40	35.03	33.97	34.71	768995
2011-12-02	35.00	35.82	35.00	35.24	1072041
2011-12-05	35.73	36.12	35.40	35.70	787267
2011-12-06	35.48	35.88	34.99	35.36	660323
2011-12-07	35.06	35.30	34.76	35.11	613479
2011-12-08	34.95	35.03	34.01	34.24	684610
2011-12-09	34.35	35.04	34.29	34.79	449747
2011-12-12	34.33	34.70	33.93	34.35	785683
2011-12-13	34.50	34.82	33.03	33.19	844050
2011-12-14	33.04	33.37	32.73	32.99	616386
2011-12-15	33.38	34.02	33.06	33.78	902659
2011-12-16	34.06	34.20	33.36	34.10	906091
2011-12-19	34.21	35.07	33.81	33.89	590706
2011-12-20	34.57	35.53	34.54	35.33	565914
2011-12-21	35.16	36.66	35.16	36.52	670200
2011-12-22	36.55	37.86	36.55	37.79	717662
2011-12-23	37.85	38.64	37.85	38.50	347044
2011-12-27	38.47	38.87	38.05	38.75	391131
2011-12-28	38.62	39.33	37.81	38.09	491982
2011-12-29	38.09	38.51	37.93	38.41	392653
2011-12-30	38.43	38.65	38.19	38.46	475481
2012-01-03	39.18	39.66	38.70	38.77	672072
2012-01-04	38.63	38.92	37.94	38.87	497845
2012-01-05	38.74	39.47	38.46	39.05	680737
2012-01-06	39.40	41.83	39.29	41.40	1316371
2012-01-09	41.49	41.51	40.72	41.30	666283
2012-01-10	41.95	42.33	41.41	41.87	561767
2012-01-11	41.66	42.17	41.30	42.09	725846
2012-01-12	42.14	42.34	41.68	42.00	418624
2012-01-13	41.75	41.90	41.28	41.67	542203
2012-01-17	42.26	42.37	41.56	41.64	823395
2012-01-18	41.57	41.61	38.60	40.31	2146044
2012-01-19	40.46	41.87	40.44	40.94	1756429
2012-01-20	40.93	40.98	40.24	40.50	1166744
2012-01-23	40.49	40.77	39.74	40.23	791784
2012-01-24	40.13	40.77	39.87	40.51	713447
2012-01-25	40.49	41.10	39.90	41.07	963730
2012-01-26	39.24	41.07	38.93	39.70	1330908
2012-01-27	36.85	38.06	35.46	37.57	2375903
2012-01-30	36.52	37.45	36.43	37.28	1107314
2012-01-31	37.47	38.45	37.32	37.76	1367814
2012-02-01	38.05	39.06	37.96	38.63	962305
2012-02-02	38.75	38.97	38.55	38.65	1037795
2012-02-03	39.14	40.00	38.99	39.12	925035
2012-02-06	39.00	39.05	37.60	38.43	704443
2012-02-07	38.28	38.87	38.06	38.52	763844
2012-02-08	38.68	39.00	37.77	38.92	712134
2012-02-09	38.91	38.91	38.43	38.84	535599
2012-02-10	38.61	38.69	38.23	38.56	566878
2012-02-13	38.71	38.94	38.29	38.61	481660
2012-02-14	38.49	38.56	37.93	38.08	618732
2012-02-15	38.25	38.35	37.44	37.51	743590
2012-02-16	37.48	37.53	36.57	36.98	1320197
2012-02-17	37.22	37.83	37.00	37.67	829914
2012-02-21	37.69	37.69	36.44	36.54	1245995
2012-02-22	36.31	37.24	36.27	36.57	976647
2012-02-23	36.50	37.08	36.50	36.72	647922
2012-02-24	36.78	37.20	36.73	36.99	641104
2012-02-27	36.79	36.98	36.48	36.80	881905
2012-02-28	35.29	36.28	35.27	35.41	1612549
2012-02-29	35.40	36.09	35.08	35.53	2878696
2012-03-01	35.53	35.80	35.14	35.59	938306
2012-03-02	35.51	35.75	34.79	34.81	819715
2012-03-05	34.70	34.92	34.54	34.63	846895
2012-03-06	34.37	34.37	33.96	34.09	795933
2012-03-07	34.17	34.76	34.10	34.34	609982
2012-03-08	34.55	34.69	34.41	34.62	705083
2012-03-09	34.62	35.66	34.62	35.28	802975
2012-03-12	35.42	35.48	34.65	34.79	846866
2012-03-13	35.00	35.06	34.71	35.02	553065
2012-03-14	35.03	35.23	34.41	34.61	445975
2012-03-15	34.62	35.76	34.55	35.61	701406
2012-03-16	35.62	36.20	35.62	36.16	880923
2012-03-19	36.20	36.47	35.93	36.26	777384
2012-03-20	36.08	36.21	35.91	36.04	413310
2012-03-21	35.96	36.05	35.70	35.72	425882
2012-03-22	35.57	35.75	35.01	35.15	407878
2012-03-23	35.08	35.17	34.78	35.14	346309
2012-03-26	35.39	35.85	35.35	35.76	440250
2012-03-27	34.96	35.75	34.51	35.69	957488
2012-03-28	35.60	35.60	34.39	34.57	678519
2012-03-29	34.40	34.50	33.90	34.33	707083
2012-03-30	34.50	34.50	33.85	33.87	766641
2012-04-02	33.60	34.61	33.56	34.48	615753
2012-04-03	34.48	34.68	33.85	33.91	660078
2012-04-04	33.73	33.79	33.00	33.09	1068172
2012-04-05	33.05	33.09	32.70	32.85	1044011
2012-04-09	32.54	32.77	31.67	32.09	1045685
2012-04-10	32.06	32.22	31.37	31.43	1065750
2012-04-11	31.76	32.10	31.66	31.71	918781
2012-04-12	31.80	32.56	31.67	32.53	1090258
2012-04-13	32.44	32.55	31.77	31.82	703191
2012-04-16	31.96	31.99	31.50	31.59	961397
2012-04-17	31.78	32.55	31.75	32.26	834842
2012-04-18	32.08	32.24	31.86	32.00	999589
2012-04-19	31.97	32.46	31.90	32.33	721648
2012-04-20	32.52	32.67	32.15	32.26	727677
2012-04-23	32.05	32.10	30.80	31.08	1870096
2012-04-24	31.09	31.09	30.09	30.91	1333331
2012-04-25	30.74	31.03	30.02	30.95	1837500
2012-04-26	30.94	32.56	30.86	32.38	1510281
2012-04-27	32.50	32.69	31.91	32.11	857868
2012-04-30	32.06	32.16	31.82	32.15	667042
2012-05-01	32.15	32.30	31.82	32.04	1037412
2012-05-02	31.84	32.12	31.71	31.87	1092339
2012-05-03	31.85	32.24	31.17	31.46	822045
2012-05-04	31.37	31.81	31.36	31.73	912454
2012-05-07	31.71	32.09	31.40	31.71	1155077
2012-05-08	31.60	31.65	30.76	31.01	764140
2012-05-09	30.60	31.04	30.39	30.85	472299
2012-05-10	31.01	31.05	30.46	30.67	707833
2012-05-11	30.42	30.60	29.91	29.95	967531
2012-05-14	29.62	29.96	29.46	29.55	726776
2012-05-15	29.56	29.70	29.32	29.38	787652
2012-05-16	29.51	29.87	29.45	29.45	691772
2012-05-17	29.44	29.67	29.04	29.05	575434
2012-05-18	29.17	29.40	28.56	28.64	558842
2012-05-21	28.69	28.86	28.16	28.84	589071
2012-05-22	28.92	28.94	27.81	27.94	775839
2012-05-23	27.85	28.32	27.61	28.23	619211
2012-05-24	28.33	28.33	27.69	27.90	685010
2012-05-25	27.91	28.46	27.91	28.22	567919
2012-05-29	28.48	28.97	28.38	28.59	445102
2012-05-30	28.31	28.34	27.27	27.51	730280
2012-05-31	27.48	27.56	26.50	27.33	1265076
2012-06-01	26.49	27.39	26.13	27.01	890180
2012-06-04	27.03	27.66	26.99	27.50	1175806
2012-06-05	27.37	28.19	27.32	28.02	1168429
2012-06-06	28.27	29.46	28.22	28.90	760648
2012-06-07	29.29	29.33	28.62	28.69	491976
2012-06-08	28.69	29.22	28.28	29.06	398643
2012-06-11	29.25	29.40	28.27	28.30	670973
2012-06-12	28.44	28.46	27.22	27.55	960953
2012-06-13	27.47	27.58	26.48	26.58	870949
2012-06-14	26.54	27.00	26.25	26.66	781281
2012-06-15	26.74	27.08	26.47	26.84	951382
2012-06-18	26.65	26.76	26.35	26.60	951277
2012-06-19	26.67	26.93	26.50	26.85	929751
2012-06-20	27.00	27.88	26.99	27.44	1111208
2012-06-21	27.53	27.61	26.78	26.85	812832
2012-06-22	26.95	27.54	26.70	27.37	1701160
2012-06-25	27.06	27.70	26.92	27.69	1269665
2012-06-26	28.52	29.47	28.22	29.32	1516218
2012-06-27	29.32	29.73	29.25	29.65	917823
2012-06-28	29.44	30.34	29.41	30.30	737634
2012-06-29	30.62	31.00	30.62	30.97	893535
2012-07-02	31.41	31.80	30.47	31.17	992777
2012-07-03	31.11	31.65	31.09	31.58	310351
2012-07-05	31.49	31.65	31.14	31.51	531523
2012-07-06	31.17	31.67	31.17	31.51	350504
2012-07-09	31.26	31.52	30.45	30.81	681832
2012-07-10	31.02	31.21	29.68	29.90	466254
2012-07-11	29.98	30.21	29.67	29.91	693695
2012-07-12	29.68	29.83	29.22	29.59	345953
2012-07-13	29.55	30.04	29.03	29.15	639892
2012-07-16	29.09	29.25	28.91	29.06	598943
2012-07-17	28.80	29.15	28.45	28.59	1024187
2012-07-18	28.54	28.90	28.02	28.32	631031
2012-07-19	28.41	28.78	28.00	28.19	565777
2012-07-20	28.08	28.23	27.71	27.88	610053
2012-07-23	27.54	27.61	27.34	27.56	853054
2012-07-24	19.64	21.06	19.31	20.80	11058150
2012-07-25	20.80	20.93	20.02	20.64	2340949
2012-07-26	19.80	20.37	18.15	19.94	3362230
2012-07-27	20.07	20.42	19.68	19.79	1363529
2012-07-30	19.75	20.09	18.93	19.04	1629327
2012-07-31	19.01	19.70	19.00	19.63	1219021
2012-08-01	19.72	19.31	19.31	19.31	61149
2012-08-02	19.09	19.33	18.54	18.66	1644596
2012-08-03	18.87	18.98	18.34	18.35	1516696
2012-08-06	18.41	19.71	18.32	19.51	1335433
2012-08-07	19.61	20.18	19.54	19.64	1558215
2012-08-08	19.56	20.09	19.19	19.68	1656343
2012-08-09	19.69	20.02	19.51	19.87	1449707
2012-08-10	19.13	19.57	18.77	19.23	2739595
2012-08-13	19.17	19.85	19.14	19.63	1259412
2012-08-14	19.70	19.87	19.41	19.57	1253139
2012-08-15	19.55	19.91	19.34	19.86	1019662
2012-08-16	19.91	20.25	19.73	20.02	1183524
2012-08-17	20.07	20.29	19.65	19.90	1370979
2012-08-20	19.81	19.97	19.52	19.93	1396969
2012-08-21	19.93	20.36	19.93	20.22	1343000
2012-08-22	20.23	20.29	19.94	20.01	1028128
2012-08-23	19.99	20.06	19.38	19.43	756079
2012-08-24	19.43	19.46	18.94	19.02	1201486
2012-08-27	19.01	19.15	18.79	19.02	776887
2012-08-28	18.98	19.21	18.93	19.12	621608
2012-08-29	19.10	19.21	18.52	18.60	1480498
2012-08-30	18.55	19.14	18.55	18.98	1288400
2012-08-31	19.09	19.55	19.00	19.31	1393050
2012-09-04	19.34	19.48	18.61	19.20	1236189
2012-09-05	19.35	20.32	19.27	20.20	1392079
2012-09-06	20.23	20.98	20.23	20.50	1875384
2012-09-07	20.42	21.35	20.26	21.31	1110589
2012-09-10	21.33	21.55	20.57	20.59	1212220
2012-09-11	20.64	21.79	20.50	21.65	1206080
2012-09-12	21.80	22.17	21.58	21.69	1248146
2012-09-13	21.74	22.49	21.33	22.09	1240736
2012-09-14	22.53	23.26	22.30	23.02	1283972
2012-09-17	22.94	23.01	22.54	22.89	1459537
2012-09-18	22.85	23.33	22.85	23.26	1169091
2012-09-19	23.15	23.54	23.06	23.32	1065660
2012-09-20	23.20	23.29	22.87	23.20	1259817
2012-09-21	23.23	23.36	22.69	23.05	2221181
2012-09-24	23.03	23.37	22.92	23.18	1583456
2012-09-25	22.49	23.27	22.19	22.34	2489534
2012-09-26	22.38	23.04	22.38	22.64	1379236
2012-09-27	22.78	23.10	22.57	22.88	1168167
2012-09-28	22.84	23.20	22.35	22.76	18702979
2012-10-01	22.90	25.02	22.81	24.05	4889623
2012-10-02	24.15	24.25	23.72	23.97	1715925
2012-10-03	24.06	24.31	23.27	23.46	1746557
2012-10-04	23.56	24.09	23.40	23.80	1249149
2012-10-05	23.88	24.10	23.74	23.88	931804
2012-10-08	23.75	24.57	23.72	23.95	1314536
2012-10-09	24.02	24.38	23.85	24.00	1515051
2012-10-10	23.96	24.31	23.46	23.56	1258669
2012-10-11	23.77	24.65	23.38	24.28	1080007
2012-10-12	24.35	24.40	23.30	23.72	1039257
2012-10-15	23.92	24.23	23.31	23.42	1253295
2012-10-16	23.54	23.68	22.85	23.21	1988517
2012-10-17	22.00	22.64	21.79	22.18	4559158
2012-10-18	22.12	22.54	21.45	21.86	3044451
2012-10-19	21.80	22.10	21.32	21.55	1512555
2012-10-22	21.38	22.41	21.38	21.76	1758438
2012-10-23	21.54	22.14	21.31	21.85	1147310
2012-10-24	21.85	21.91	21.11	21.18	1524738
2012-10-25	21.27	21.95	20.37	20.82	2623370
2012-10-26	23.69	26.68	23.53	26.01	8416825
2012-10-31	25.96	27.07	25.61	26.26	2670036
2012-11-01	26.27	26.99	26.15	26.73	1444245
2012-11-02	26.86	27.06	26.58	26.69	1173968
2012-11-05	26.91	26.91	26.19	26.30	1404567
2012-11-06	26.45	27.26	26.23	26.80	1277056
2012-11-07	26.47	26.47	24.95	25.54	1852058
2012-11-08	25.76	25.76	24.68	24.76	1016717
2012-11-09	24.63	25.20	24.38	24.91	1482846
2012-11-12	25.03	25.38	24.37	24.65	667796
2012-11-13	24.60	24.84	24.42	24.53	752040
2012-11-14	24.54	24.99	24.31	24.39	777480
2012-11-15	24.35	25.10	24.32	24.99	1138308
2012-11-16	24.91	25.59	24.76	25.39	1424703
2012-11-19	25.59	25.83	25.34	25.77	1040831
2012-11-20	25.66	25.71	25.00	25.34	1062258
2012-11-21	25.32	25.70	25.17	25.38	729312
2012-11-23	25.36	25.87	25.14	25.67	292157
2012-11-26	25.58	26.61	25.46	26.12	1061165
2012-11-27	25.96	26.54	25.88	26.26	621311
2012-11-28	25.89	26.11	25.70	26.09	598466
2012-11-29	26.17	26.74	25.96	26.51	496682
2012-11-30	26.53	26.80	25.98	26.07	655867
2012-12-03	26.15	26.15	24.87	25.34	1267496
2012-12-04	25.33	26.05	25.05	25.89	927384
2012-12-05	25.91	26.47	25.82	26.27	1108212
2012-12-06	26.26	26.64	26.07	26.28	744103
2012-12-07	26.38	26.66	26.22	26.63	575059
2012-12-10	26.53	26.92	26.45	26.63	1210931
2012-12-11	26.67	26.84	25.68	25.78	1493700
2012-12-12	25.83	26.41	25.75	25.88	904978
2012-12-13	25.92	26.15	25.64	25.80	585704
2012-12-14	26.22	26.22	24.78	25.06	1223379
2012-12-17	25.15	25.31	24.87	25.04	922602
2012-12-18	25.04	25.60	24.96	25.41	832657
2012-12-19	25.53	25.69	24.59	24.62	775561
2012-12-20	24.60	24.73	24.06	24.30	1134889
2012-12-21	24.01	24.14	23.44	23.73	2040973
2012-12-24	23.75	24.01	23.13	23.26	275642
2012-12-26	23.32	23.37	22.84	23.12	693563
2012-12-27	23.12	23.44	22.75	23.36	1003000
2012-12-28	23.30	23.60	22.98	23.42	661550
2012-12-31	23.35	23.75	22.96	23.73	695480
2013-01-02	24.17	24.41	23.50	23.82	992773
2013-01-03	23.78	24.77	23.75	24.59	704058
2013-01-04	24.72	25.30	24.67	25.25	762182
2013-01-07	25.19	25.19	24.32	24.82	920369
2013-01-08	24.90	25.37	24.80	25.24	1481422
2013-01-09	24.61	24.69	22.87	24.00	2660135
2013-01-10	24.06	24.14	23.78	23.90	974586
2013-01-11	23.92	24.18	23.68	24.05	640939
2013-01-14	24.05	24.24	23.70	23.83	501956
2013-01-15	23.66	24.54	23.63	24.39	592943
2013-01-16	24.38	24.43	23.93	24.00	367133
2013-01-17	24.11	24.40	23.90	24.15	524400
2013-01-18	24.15	24.33	23.84	24.07	407690
2013-01-22	24.08	24.17	23.85	24.00	769613
2013-01-23	23.95	24.19	23.89	24.00	752499
2013-01-24	23.67	24.66	23.62	24.43	1096032
2013-01-25	24.53	24.53	23.98	24.51	700923
2013-01-28	24.59	25.19	24.44	24.64	689387
2013-01-29	24.63	24.67	24.01	24.19	740350
2013-01-30	24.17	24.79	24.15	24.40	1031185
2013-01-31	24.42	25.26	24.33	25.17	1323666
2013-02-01	25.38	25.74	25.11	25.62	1175655
2013-02-04	25.45	26.10	25.34	25.57	1434099
2013-02-05	25.65	26.24	25.33	25.53	1135691
2013-02-06	25.43	26.17	25.43	26.12	1170296
2013-02-07	31.36	32.20	30.15	30.41	6382797
2013-02-08	30.48	30.50	29.88	29.93	1592221
2013-02-11	29.90	30.18	29.81	29.95	1155897
2013-02-12	29.99	30.20	29.80	30.00	1668909
2013-02-13	30.09	30.56	29.88	30.54	743910
2013-02-14	30.29	30.37	29.91	30.33	949930
2013-02-15	30.38	30.81	30.24	30.69	728142
2013-02-19	30.89	32.29	30.63	32.06	1848825
2013-02-20	32.15	32.15	31.68	31.74	648184
2013-02-21	31.70	31.78	30.95	31.12	945282
2013-02-22	31.23	31.56	31.00	31.32	522973
2013-02-25	31.50	31.51	30.61	30.61	485184
2013-02-26	30.61	30.87	29.51	29.96	1125817
2013-02-27	29.86	30.26	29.81	30.01	937923
2013-02-28	30.24	30.44	29.98	29.98	654304
2013-03-01	29.75	30.10	29.61	30.00	1168058
2013-03-04	29.82	30.10	29.36	29.71	719851
2013-03-05	29.91	30.11	29.47	29.64	1108741
2013-03-06	29.64	30.05	29.63	29.91	431473
2013-03-07	30.00	30.27	29.95	30.24	408180
2013-03-08	30.36	30.64	29.96	30.16	452569
2013-03-11	30.07	30.54	30.00	30.33	477154
2013-03-12	30.21	30.57	30.14	30.55	495203
2013-03-13	30.54	30.54	30.18	30.34	502998
2013-03-14	30.44	30.48	30.14	30.25	614067
2013-03-15	30.28	30.57	30.02	30.49	716091
2013-03-18	30.10	31.21	30.09	31.10	726015
2013-03-19	31.18	31.32	30.85	31.26	422182
2013-03-20	31.35	31.84	31.16	31.74	438189
2013-03-21	31.77	32.42	31.70	32.25	1057078
2013-03-22	32.37	32.64	32.04	32.55	1076897
2013-03-25	32.77	33.32	32.25	32.34	764316
2013-03-26	32.36	32.36	31.88	31.96	541625
2013-03-27	31.66	32.28	31.29	32.21	400551
2013-03-28	32.20	32.24	31.35	31.75	508848
2013-04-01	31.75	31.75	30.62	30.92	581127
2013-04-02	30.85	31.15	30.80	31.10	456346
2013-04-03	31.15	31.41	30.74	30.84	479174
2013-04-04	30.69	31.15	30.69	31.04	344088
2013-04-05	31.25	31.35	30.29	30.57	431621
2013-04-08	30.49	30.79	30.09	30.44	290876
2013-04-09	30.41	30.71	30.28	30.52	386609
2013-04-10	30.64	31.10	30.64	30.74	402985
2013-04-11	30.77	31.36	30.63	31.32	314148
2013-04-12	31.29	31.68	31.06	31.59	329795
2013-04-15	31.40	31.63	30.50	30.81	721224
2013-04-16	30.91	31.84	30.85	31.82	639371
2013-04-17	31.65	32.16	31.42	32.03	803530
2013-04-18	32.08	32.55	31.74	32.43	705029
2013-04-19	32.48	32.91	32.14	32.81	710131
2013-04-22	32.92	33.20	32.55	32.87	1121178
2013-04-23	33.06	34.51	33.04	34.03	1467982
2013-04-24	28.50	28.50	26.70	27.09	3953184
2013-04-25	27.04	29.29	26.98	28.67	2024420
2013-04-26	28.45	28.63	27.53	27.61	602267
2013-04-29	27.88	28.28	27.58	28.20	729461
2013-04-30	28.04	28.21	27.59	28.01	798374
2013-05-01	27.98	28.14	27.42	27.59	574079
2013-05-02	27.67	27.75	27.04	27.16	1132167
2013-05-03	27.34	28.08	27.34	27.80	727094
2013-05-06	27.81	28.05	27.60	27.81	587060
2013-05-07	27.88	27.98	27.53	27.73	458935
2013-05-08	27.90	28.64	27.74	28.21	842195
2013-05-09	28.26	28.32	28.11	28.19	428666
2013-05-10	28.22	28.82	28.14	28.70	366995
2013-05-13	28.69	28.73	28.20	28.39	382294
2013-05-14	28.34	30.26	28.34	29.95	730296
2013-05-15	30.05	30.46	29.77	30.41	590010
2013-05-16	30.31	30.98	30.20	30.53	559124
2013-05-17	30.56	32.09	30.54	31.11	485491
2013-05-20	31.14	31.48	30.76	31.08	481230
2013-05-21	31.08	31.81	31.08	31.20	363356
2013-05-22	31.26	31.71	30.62	30.83	599738
2013-05-23	30.72	31.02	30.18	30.86	459217
2013-05-24	30.74	31.40	30.46	31.27	304373
2013-05-28	31.59	31.85	30.84	31.18	276460
2013-05-29	31.02	31.43	30.77	31.03	303083
2013-05-30	31.11	31.61	31.08	31.60	217776
2013-05-31	31.57	32.23	31.21	31.23	428450
2013-06-03	31.36	31.38	30.18	30.60	361970
2013-06-04	30.50	30.77	29.96	30.20	398994
2013-06-05	30.00	30.55	29.51	29.60	613599
2013-06-06	29.65	29.88	29.28	29.56	400084
2013-06-07	29.66	30.15	29.66	30.11	331234
2013-06-10	30.23	31.48	30.23	31.00	389045
2013-06-11	30.52	30.95	29.99	30.23	323403
2013-06-12	30.43	30.74	29.67	29.68	290665
2013-06-13	29.64	29.64	29.17	29.41	381373
2013-06-14	29.44	29.99	28.99	29.20	264797
2013-06-17	29.38	29.59	28.86	29.01	435283
2013-06-18	29.08	29.77	29.08	29.30	468732
2013-06-19	29.36	29.59	29.27	29.35	371575
2013-06-20	29.12	29.33	28.92	29.07	347431
2013-06-21	29.23	29.31	28.93	29.25	615402
2013-06-24	28.94	29.13	28.67	28.80	448616
2013-06-25	29.05	30.72	28.99	29.91	481780
2013-06-26	29.91	30.22	29.45	29.93	585876
2013-06-27	30.01	31.34	30.01	31.02	708022
2013-06-28	30.87	31.29	30.86	31.02	923078
2013-07-01	31.09	32.03	30.98	31.62	522810
2013-07-02	31.58	32.05	31.52	31.77	469969
2013-07-03	31.56	31.76	31.10	31.43	253543
2013-07-05	31.63	31.95	31.40	31.87	255831
2013-07-08	32.03	32.58	31.95	32.44	246928
2013-07-09	32.64	32.66	31.85	32.54	590271
2013-07-10	32.52	33.56	32.36	33.25	418238
2013-07-11	33.25	33.57	32.42	33.12	949279
2013-07-12	33.18	33.35	32.57	33.09	256480
2013-07-15	33.08	33.59	32.73	33.32	226054
2013-07-16	33.47	33.47	32.47	32.67	527583
2013-07-17	32.66	32.69	31.57	31.77	564168
2013-07-18	31.79	32.34	31.64	31.91	515852
2013-07-19	31.88	32.30	30.98	31.12	760249
2013-07-22	31.23	31.43	30.99	31.00	478670
2013-07-23	30.73	31.28	30.17	30.78	757698
2013-07-24	30.80	30.95	29.92	30.04	609032
2013-07-25	30.00	30.41	29.85	30.15	779757
2013-07-26	30.16	30.33	29.80	30.19	354456
2013-07-29	30.19	30.70	30.07	30.23	311909
2013-07-30	30.25	30.39	29.84	29.95	558941
2013-07-31	29.93	30.30	29.92	30.08	557101
2013-08-01	30.27	31.72	30.22	30.63	1211956
2013-08-02	30.60	30.76	29.79	30.64	646470
2013-08-05	30.56	31.66	30.44	31.66	600477
2013-08-06	31.53	32.00	31.05	31.84	507364
2013-08-07	31.72	32.83	31.44	32.65	888269
2013-08-08	32.68	33.08	31.66	31.84	734537
2013-08-09	30.27	30.27	29.27	29.55	1966926
2013-08-12	29.27	29.36	28.79	29.10	1013794
2013-08-13	29.10	29.12	28.42	28.71	805104
2013-08-14	28.69	29.50	28.64	29.37	427643
2013-08-15	29.02	29.41	28.74	29.01	459172
2013-08-16	28.89	29.12	28.75	28.91	519624
2013-08-19	28.89	29.03	28.23	28.33	347262
2013-08-20	28.32	28.98	28.31	28.76	247607
2013-08-21	28.71	28.71	28.00	28.32	476495
2013-08-22	28.33	28.94	28.31	28.53	221394
2013-08-23	28.59	29.45	28.45	29.41	303900
2013-08-26	29.48	29.88	29.26	29.75	296200
2013-08-27	29.51	29.71	28.87	29.16	349007
2013-08-28	29.18	29.88	29.07	29.56	374340
2013-08-29	29.48	30.36	29.42	30.21	401832
2013-08-30	30.28	30.28	29.68	30.01	608495
2013-09-03	30.32	30.84	30.13	30.48	1200180
2013-09-04	30.45	31.78	30.32	31.26	1357629
2013-09-05	31.33	31.71	30.98	30.99	582493
2013-09-06	31.06	31.50	30.74	31.01	299028
2013-09-09	31.15	31.60	31.12	31.48	396365
2013-09-10	31.68	31.71	31.42	31.59	400398
2013-09-11	31.51	32.46	31.51	32.22	493556
2013-09-12	32.27	32.33	31.75	31.99	291298
2013-09-13	32.14	32.14	31.52	31.78	302199
2013-09-16	31.98	32.17	31.75	31.77	584641
2013-09-17	31.73	31.96	31.65	31.69	337501
2013-09-18	31.65	31.88	31.45	31.70	403547
2013-09-19	31.70	31.70	31.40	31.42	299244
2013-09-20	31.37	31.38	30.77	30.78	628557
2013-09-23	30.72	31.05	30.64	30.79	413678
2013-09-24	30.84	30.84	30.30	30.37	322561
2013-09-25	30.34	30.47	29.95	30.33	646729
2013-09-26	30.41	30.45	29.99	30.18	307160
2013-09-27	30.00	30.50	30.00	30.32	255976
2013-09-30	30.13	30.75	30.00	30.56	627347
2013-10-01	30.50	31.40	30.50	31.04	685187
2013-10-02	30.80	31.03	30.51	30.96	414419
2013-10-03	30.97	31.05	30.26	30.53	901157
2013-10-04	30.48	31.07	30.38	30.89	212366
2013-10-07	30.74	30.74	30.36	30.38	369868
2013-10-08	30.35	30.64	30.07	30.09	440115
2013-10-09	30.18	30.80	30.11	30.63	456865
2013-10-10	30.95	31.67	30.95	31.66	367883
2013-10-11	31.51	32.01	31.24	31.93	270268
2013-10-14	31.69	32.58	31.61	32.56	524655
2013-10-15	32.53	32.53	32.05	32.20	540835
2013-10-16	32.31	32.48	32.01	32.28	378077
2013-10-17	32.22	33.00	31.59	32.99	539678
2013-10-18	33.09	33.36	32.93	33.20	313884
2013-10-21	33.28	33.35	33.13	33.24	843334
2013-10-22	33.42	33.89	33.38	33.78	1144367
2013-10-23	34.22	35.07	34.10	35.02	2245750
2013-10-24	35.24	36.56	35.15	36.19	1369094
2013-10-25	36.14	37.31	35.75	37.18	1604686
2013-10-28	37.08	37.17	36.83	37.07	946276
2013-10-29	37.13	38.42	37.08	38.30	1295690
2013-10-30	38.31	38.84	37.53	37.57	776285
2013-10-31	37.40	37.50	35.88	35.90	1270526
2013-11-01	35.90	36.09	34.90	34.91	1408252
2013-11-04	34.94	35.49	34.67	35.36	807228
2013-11-05	35.23	35.68	34.66	35.21	492360
2013-11-06	35.34	35.76	34.98	35.66	482726
2013-11-07	35.55	35.78	34.82	35.00	635757
2013-11-08	34.95	35.92	34.95	35.81	437641
2013-11-11	35.66	35.98	35.39	35.74	232038
2013-11-12	35.69	36.03	35.69	35.84	171583
2013-11-13	35.75	36.68	35.75	36.50	724896
2013-11-14	36.49	36.79	35.85	35.89	240130
2013-11-15	35.88	36.08	35.68	35.82	288569
2013-11-18	35.84	36.05	35.29	35.42	329616
2013-11-19	35.51	35.63	35.04	35.39	336795
2013-11-20	35.48	35.53	35.10	35.19	302589
2013-11-21	35.37	35.83	35.19	35.54	347087
2013-11-22	35.54	35.71	35.03	35.57	293743
2013-11-25	35.67	36.11	35.57	35.64	206218
2013-11-26	35.61	35.78	35.31	35.33	189152
2013-11-27	35.32	35.32	34.93	35.14	353806
2013-11-29	35.16	35.76	34.98	35.54	209735
2013-12-02	35.58	36.02	35.37	35.57	426854
2013-12-03	35.23	35.80	35.12	35.29	612034
2013-12-04	34.93	35.52	34.75	35.27	396154
2013-12-05	35.17	35.61	35.08	35.25	344039
2013-12-06	35.59	35.78	35.30	35.46	307948
2013-12-09	35.50	35.68	35.30	35.33	436477
2013-12-10	35.20	36.06	35.20	35.73	307357
2013-12-11	35.79	36.10	34.64	35.19	720444
2013-12-12	34.85	34.85	34.07	34.11	355228
2013-12-13	34.21	34.30	33.76	34.02	323256
2013-12-16	34.06	34.61	33.75	34.32	397080
2013-12-17	34.28	34.28	33.59	34.05	623236
2013-12-18	34.25	34.89	34.10	34.80	683290
2013-12-19	34.80	34.93	34.53	34.78	731652
2013-12-20	34.80	34.98	34.68	34.85	678426
2013-12-23	35.00	35.01	34.22	34.63	482337
2013-12-24	34.69	35.28	34.69	35.03	124710
2013-12-26	35.00	35.37	35.00	35.16	135125
2013-12-27	35.25	35.67	35.12	35.36	140894
2013-12-30	35.28	35.53	35.07	35.26	324884
2013-12-31	35.25	35.69	35.18	35.50	239603
2014-01-02	35.49	35.51	34.42	34.98	472942
2014-01-03	34.92	34.92	34.03	34.44	566307
2014-01-06	34.59	34.81	34.23	34.27	797513
2014-01-07	34.35	36.03	34.17	35.93	821592
2014-01-08	36.34	38.29	36.22	38.19	1737438
2014-01-09	38.07	38.56	37.63	37.76	563431
2014-01-10	37.76	37.98	37.38	37.97	561951
2014-01-13	37.88	38.03	37.32	37.58	606230
2014-01-14	37.54	38.36	37.46	38.00	681026
2014-01-15	38.05	38.68	37.96	38.52	519156
2014-01-16	38.44	39.47	38.27	39.40	627781
2014-01-17	39.45	39.94	39.15	39.51	814439
2014-01-21	39.81	39.99	39.49	39.76	550827
2014-01-22	39.89	40.22	39.57	39.91	735823
2014-01-23	39.62	39.67	39.15	39.43	458126
2014-01-24	39.15	39.15	37.80	37.85	465542
2014-01-27	37.65	37.98	37.02	37.60	739171
2014-01-28	37.41	37.94	37.08	37.72	475257
2014-01-29	37.29	37.29	36.51	36.85	664825
2014-01-30	37.15	37.67	36.65	36.93	724644
2014-01-31	36.44	36.69	36.10	36.14	610709
2014-02-03	36.17	36.33	35.07	35.33	896958
2014-02-04	35.47	36.62	35.23	36.12	1034625
2014-02-05	36.34	37.17	34.06	34.41	1560374
2014-02-06	34.30	35.33	34.13	35.30	581119
2014-02-07	35.52	35.63	34.89	35.05	491728
2014-02-10	35.01	35.16	34.04	34.62	559257
2014-02-11	34.62	35.17	34.40	35.05	579922
2014-02-12	34.98	35.64	34.94	35.56	909269
2014-02-13	35.21	36.37	35.21	36.16	561094
2014-02-14	36.14	36.77	35.59	36.66	511153
2014-02-18	36.69	37.44	36.53	37.28	536019
2014-02-19	37.13	37.50	36.81	37.39	650946
2014-02-20	37.39	37.81	37.09	37.75	634544
2014-02-21	37.88	40.90	37.85	40.26	1726809
2014-02-24	40.33	41.90	40.33	41.51	1035203
2014-02-25	41.54	42.01	41.14	41.97	850778
2014-02-26	42.08	42.34	41.76	42.03	751612
2014-02-27	41.85	42.60	41.51	42.42	589212
2014-02-28	42.41	42.72	41.75	42.01	475811
2014-03-03	41.42	42.30	40.94	41.07	872957
2014-03-04	41.46	42.20	41.14	41.25	510070
2014-03-05	41.28	41.38	40.81	41.09	350326
2014-03-06	41.22	41.39	40.85	41.03	344443
2014-03-07	41.27	41.59	40.88	40.98	227312
2014-03-10	40.58	41.01	40.28	40.80	245573
2014-03-11	40.90	40.90	39.85	40.02	261523
2014-03-12	39.76	40.50	39.51	39.87	512799
2014-03-13	39.92	40.04	39.62	40.02	313153
2014-03-14	39.89	40.00	39.14	39.80	762263
2014-03-17	39.99	40.54	39.51	40.00	428355
2014-03-18	40.10	41.01	39.92	40.79	375729
2014-03-19	40.79	40.87	40.20	40.40	236374
2014-03-20	40.30	41.46	39.91	41.44	333940
2014-03-21	41.68	42.00	41.05	41.16	523648
2014-03-24	41.29	41.56	40.34	40.54	274493
2014-03-25	40.73	41.20	40.09	40.68	181194
2014-03-26	40.94	40.94	40.10	40.32	183135
2014-03-27	40.43	40.86	39.97	40.09	278947
2014-03-28	40.20	41.09	40.02	40.27	266265
2014-03-31	40.51	42.87	40.42	42.39	740639
2014-04-01	42.50	43.16	42.47	43.01	676481
2014-04-02	42.75	43.22	41.99	42.09	548748
2014-04-03	42.06	42.35	41.78	42.28	860293
2014-04-04	42.67	42.67	41.33	41.64	529571
2014-04-07	41.50	41.82	39.50	39.75	719023
2014-04-08	39.88	40.42	39.59	40.20	340317
2014-04-09	40.30	40.41	39.32	40.21	274727
2014-04-10	40.13	40.48	39.06	39.21	215282
2014-04-11	38.90	39.28	38.35	38.49	305349
2014-04-14	38.71	38.89	37.91	38.40	549524
2014-04-15	38.44	38.88	38.15	38.37	649631
2014-04-16	38.75	39.21	38.52	39.01	652859
2014-04-17	39.02	40.20	39.02	39.90	517217
2014-04-21	40.00	40.68	39.85	40.62	534214
2014-04-22	40.65	41.31	40.35	40.93	491612
2014-04-23	41.03	41.28	40.61	40.69	522576
2014-04-24	40.96	40.96	40.11	40.36	801574
2014-04-25	44.49	47.73	44.40	45.99	3232883
2014-04-28	45.98	46.97	44.00	44.03	1969180
2014-04-29	44.14	45.05	43.84	44.99	740453
2014-04-30	44.96	45.18	44.58	45.03	906002
2014-05-01	45.09	45.32	44.19	44.66	780934
2014-05-02	44.77	45.20	44.27	44.81	720841
2014-05-05	44.50	44.67	43.80	44.27	686380
2014-05-06	44.16	44.61	43.85	44.36	447319
2014-05-07	44.55	45.20	44.09	45.00	801139
2014-05-08	44.95	45.15	43.71	43.87	367726
2014-05-09	43.85	44.29	43.40	44.05	347729
2014-05-12	44.04	45.00	43.90	44.45	569310
2014-05-13	44.49	44.78	43.94	44.01	456811
2014-05-14	43.92	44.01	43.27	43.50	336624
2014-05-15	43.35	43.84	42.87	43.60	713909
2014-05-16	43.70	43.82	43.34	43.64	530205
2014-05-19	43.51	44.38	43.24	44.29	720687
2014-05-20	44.29	44.29	43.37	43.98	530033
2014-05-21	44.21	44.68	43.55	44.62	505130
2014-05-22	44.51	44.93	41.84	42.00	1366424
2014-05-23	42.22	42.54	41.49	42.06	1048822
2014-05-27	42.53	42.53	41.96	42.17	357083
2014-05-28	42.20	42.26	41.69	41.85	537001
2014-05-29	41.91	42.20	41.65	41.96	451473
2014-05-30	41.92	42.27	41.53	42.23	663200
2014-06-02	42.41	42.64	41.75	42.03	688886
2014-06-03	41.94	42.02	40.98	41.39	776589
2014-06-04	40.91	42.18	40.69	41.89	746290
2014-06-05	41.95	42.70	41.70	42.65	416829
2014-06-06	42.65	42.99	42.21	42.48	591578
2014-06-09	42.50	43.35	42.38	43.28	607728
2014-06-10	43.24	43.70	42.94	43.42	464506
2014-06-11	43.20	43.52	43.20	43.48	464513
2014-06-12	43.48	43.61	42.99	43.11	400686
2014-06-13	43.06	43.53	42.99	43.18	279808
2014-06-16	43.16	43.38	42.79	43.31	242316
2014-06-17	43.32	44.16	43.05	44.13	424019
2014-06-18	44.20	44.36	43.81	43.86	341392
2014-06-19	43.84	43.93	42.80	43.16	521695
2014-06-20	43.10	43.32	42.36	43.26	654000
2014-06-23	43.30	43.30	42.23	42.36	407199
2014-06-24	42.30	43.00	41.94	42.27	315114
2014-06-25	42.02	43.37	41.80	43.29	444784
2014-06-26	43.36	43.36	41.98	42.63	413081
2014-06-27	42.56	42.90	41.91	42.49	668817
2014-06-30	42.30	42.64	41.88	42.34	619524
2014-07-01	42.43	43.92	42.43	43.57	533606
2014-07-02	43.57	43.91	42.88	43.01	205584
2014-07-03	43.16	43.98	43.00	43.92	267661
2014-07-07	43.72	43.96	43.10	43.19	332603
2014-07-08	43.05	43.26	42.36	42.49	691387
2014-07-09	42.50	43.21	42.07	43.16	370696
2014-07-10	42.61	44.89	42.39	44.21	1039256
2014-07-11	44.06	44.27	43.06	43.80	286586
2014-07-14	43.96	44.13	43.56	43.59	281786
2014-07-15	43.49	43.76	43.08	43.30	403700
2014-07-16	43.38	43.53	42.48	42.65	344335
2014-07-17	42.40	42.88	42.03	42.17	199237
2014-07-18	42.14	42.53	41.76	42.48	234470
2014-07-21	42.27	42.31	41.40	41.48	295325
2014-07-22	41.42	41.88	40.34	41.50	645705
2014-07-23	41.57	41.62	41.04	41.24	298667
2014-07-24	41.30	41.33	40.87	41.05	468485
2014-07-25	40.95	41.04	40.21	40.31	787553
2014-07-28	40.32	40.49	40.15	40.25	330670
2014-07-29	40.32	40.59	40.03	40.03	305048
2014-07-30	40.29	40.93	40.08	40.50	334323
2014-07-31	40.24	40.66	39.97	39.97	352141
2014-08-01	40.50	41.06	40.18	40.91	771600
2014-08-04	41.16	42.07	40.79	41.74	696800
2014-08-05	41.84	42.37	41.37	41.78	607885
2014-08-06	41.51	41.76	40.81	40.92	382654
2014-08-07	41.16	41.35	40.34	40.59	655075
2014-08-08	40.36	40.36	38.36	39.60	1259559
2014-08-11	39.88	39.88	39.18	39.42	1555106
2014-08-12	39.47	40.34	39.07	40.29	536469
2014-08-13	40.45	41.21	40.29	41.21	370516
2014-08-14	41.29	41.86	41.17	41.83	526978
2014-08-15	42.00	42.54	41.91	42.24	499285
2014-08-18	42.53	43.05	42.53	42.85	436474
2014-08-19	42.86	43.50	42.85	43.46	329081
2014-08-20	43.46	43.55	43.05	43.47	296316
2014-08-21	43.48	43.51	43.19	43.24	370551
2014-08-22	43.13	43.76	43.01	43.39	268369
2014-08-25	43.53	43.56	42.94	43.00	213277
2014-08-26	42.94	43.25	42.79	42.97	249595
2014-08-27	43.13	43.14	42.46	42.75	219770
2014-08-28	42.71	42.76	42.15	42.27	313938
2014-08-29	42.29	42.99	42.20	42.93	235647
2014-09-02	42.80	43.23	42.53	42.75	411683
2014-09-03	42.85	43.71	42.62	43.03	456722
2014-09-04	42.98	43.55	42.81	43.20	367300
2014-09-05	43.09	43.27	42.63	43.20	385696
2014-09-08	43.02	43.96	42.37	43.86	462949
2014-09-09	43.66	43.85	42.99	43.39	591901
2014-09-10	43.50	43.75	43.05	43.68	524124
2014-09-11	43.36	44.12	42.97	44.08	464550
2014-09-12	44.21	44.51	43.67	44.37	332792
2014-09-15	44.46	44.46	43.93	43.99	325184
2014-09-16	43.88	44.61	43.51	44.45	495872
2014-09-17	44.45	44.73	44.24	44.52	207167
2014-09-18	44.80	44.81	44.28	44.37	269379
2014-09-19	44.49	44.64	43.75	44.46	634067
2014-09-22	44.34	44.34	43.59	43.66	313007
2014-09-23	43.42	43.73	42.40	42.44	424406
2014-09-24	42.57	42.57	41.59	42.40	474942
2014-09-25	42.21	42.43	41.61	42.18	490401
2014-09-26	42.22	42.85	42.20	42.78	388576
2014-09-29	42.44	43.42	42.27	43.00	478204
2014-09-30	42.99	43.33	42.55	42.81	432407
2014-10-01	43.94	43.94	43.19	43.54	864362
2014-10-02	43.59	44.14	43.11	43.86	362217
2014-10-03	44.24	44.65	44.08	44.13	582066
2014-10-06	44.31	44.92	44.25	44.27	737684
2014-10-07	44.07	44.20	43.25	43.31	348090
2014-10-08	43.23	44.24	42.83	44.14	316201
2014-10-09	44.14	44.43	43.42	43.62	403449
2014-10-10	43.72	44.03	42.47	42.55	389929
2014-10-13	42.37	42.38	41.30	41.33	433618
2014-10-14	41.54	42.03	41.22	41.79	335358
2014-10-15	41.84	43.28	40.77	43.01	563940
2014-10-16	42.55	43.97	42.21	43.77	814883
2014-10-17	44.12	44.99	43.78	44.86	458082
2014-10-20	44.87	45.38	44.78	45.20	529485
2014-10-21	45.39	46.33	45.24	45.94	401448
2014-10-22	46.40	46.63	45.38	45.45	329844
2014-10-23	45.88	46.45	45.65	45.92	527482
2014-10-24	44.21	45.93	44.00	45.81	481468
2014-10-27	45.57	46.50	45.37	46.18	488971
2014-10-28	46.35	48.34	46.31	48.12	514230
2014-10-29	48.20	48.78	47.05	47.52	634191
2014-10-30	47.51	49.18	47.51	47.95	761297
2014-10-31	48.47	48.60	47.86	48.41	304623
2014-11-03	48.44	48.44	47.68	47.76	343761
2014-11-04	47.87	48.64	47.72	48.33	472577
2014-11-05	48.45	49.18	47.63	49.08	623202
2014-11-06	49.36	49.51	48.73	49.18	365778
2014-11-07	49.18	49.30	48.71	48.95	682884
2014-11-10	48.98	49.30	48.82	49.10	223054
2014-11-11	49.08	49.52	48.69	49.06	238378
2014-11-12	49.22	49.28	48.66	49.17	431135
2014-11-13	49.18	49.28	48.94	49.00	134539
2014-11-14	48.51	49.31	48.50	48.72	297246
2014-11-17	48.55	48.61	47.62	47.87	314897
2014-11-18	47.92	48.69	47.79	48.47	481688
2014-11-19	48.46	48.63	48.09	48.27	193111
2014-11-20	47.86	48.62	47.83	48.60	366662
2014-11-21	48.84	49.00	48.44	48.49	253551
2014-11-24	48.99	49.00	48.54	48.91	173475
2014-11-25	48.81	49.07	48.52	49.05	681635
2014-11-26	48.95	49.31	48.70	49.05	214810
2014-11-28	49.03	49.33	48.79	48.86	96242
2014-12-01	48.75	48.91	48.19	48.64	189220
2014-12-02	48.80	49.19	48.20	48.85	215469
2014-12-03	48.44	48.97	48.26	48.71	348402
2014-12-04	48.61	48.75	47.44	47.48	591964
2014-12-05	47.71	48.84	47.71	48.54	379708
2014-12-08	48.48	48.99	47.57	47.69	239300
2014-12-09	47.00	47.98	46.88	47.97	362094
2014-12-10	47.98	48.29	47.28	47.40	250100
2014-12-11	47.64	47.89	47.01	47.21	164790
2014-12-12	46.91	47.06	46.09	46.13	167862
2014-12-15	46.53	46.87	45.69	45.82	206383
2014-12-16	45.73	46.05	45.31	45.57	494702
2014-12-17	45.79	46.22	45.16	45.99	365925
2014-12-18	46.51	47.37	46.51	47.13	312837
2014-12-19	47.04	48.29	46.95	48.12	742115
2014-12-22	48.27	49.16	47.68	49.12	311739
2014-12-23	49.17	49.30	48.71	48.93	264314
2014-12-24	48.99	49.29	48.84	48.89	123982
2014-12-26	49.15	49.25	48.50	48.87	168958
2014-12-29	48.86	49.61	48.75	49.02	248948
2014-12-30	48.82	49.26	48.69	48.70	279752
2014-12-31	48.82	48.82	47.42	47.47	379584
2015-01-02	47.63	47.63	44.03	44.28	778843
2015-01-05	43.83	45.05	43.73	44.89	668856
2015-01-06	44.95	45.06	42.82	42.99	828177
2015-01-07	43.26	43.55	42.94	43.29	750230
2015-01-08	42.78	44.51	42.28	44.18	862574
2015-01-09	44.10	44.10	42.50	42.56	516200
2015-01-12	42.59	42.98	41.53	42.20	859149
2015-01-13	42.65	43.22	41.71	42.05	299399
2015-01-14	41.67	42.20	41.50	42.01	362013
2015-01-15	42.24	42.32	41.38	41.69	409775
2015-01-16	41.60	43.00	41.59	42.93	296327
2015-01-20	42.87	42.94	41.99	42.26	379690
2015-01-21	42.29	43.29	41.96	43.24	383807
2015-01-22	43.50	44.00	42.95	43.87	327436
2015-01-23	43.81	44.39	43.74	43.93	271820
2015-01-26	43.83	44.74	43.56	44.57	376313
2015-01-27	43.99	44.32	43.56	43.84	261617
2015-01-28	44.36	44.60	43.51	43.99	399665
2015-01-29	44.21	44.51	43.41	44.35	344628
2015-01-30	43.92	44.29	42.29	42.41	695721
2015-02-02	42.48	44.19	42.37	44.01	717027
2015-02-03	44.46	45.34	44.02	45.26	476586
2015-02-04	45.02	45.41	44.09	44.13	372191
2015-02-05	43.93	44.74	43.91	44.25	621590
2015-02-06	39.50	40.02	36.02	36.24	4189647
2015-02-09	35.97	37.78	35.95	37.17	1106815
2015-02-10	37.49	37.50	36.64	36.88	818478
2015-02-11	36.65	37.03	36.28	36.80	826079
2015-02-12	37.41	37.41	36.54	36.65	630964
2015-02-13	36.56	36.90	36.45	36.69	492595
2015-02-17	36.75	36.95	36.11	36.40	525808
2015-02-18	36.27	36.95	36.27	36.69	506657
2015-02-19	36.53	36.91	36.47	36.62	417516
2015-02-20	36.50	36.75	36.23	36.69	389124
2015-02-23	36.60	37.08	36.45	37.00	532912
2015-02-24	37.09	37.69	36.86	37.28	374753
2015-02-25	37.36	37.37	36.76	36.97	410004
2015-02-26	36.98	37.12	36.47	36.65	230337
2015-02-27	36.59	36.70	36.14	36.55	314900
2015-03-02	36.56	37.01	36.56	36.94	337203
2015-03-03	37.09	37.10	36.15	36.21	454058
2015-03-04	36.06	36.48	35.83	35.86	553491
2015-03-05	35.94	35.95	33.91	34.26	1515728
2015-03-06	34.09	34.63	33.92	34.56	578207
2015-03-09	34.66	35.01	34.56	34.88	454576
2015-03-10	34.83	35.32	34.53	35.05	964319
2015-03-11	35.20	35.28	34.86	35.03	487397
2015-03-12	35.21	35.66	35.21	35.51	569754
2015-03-13	35.34	35.61	35.09	35.52	380371
2015-03-16	35.71	35.98	35.41	35.54	411598
2015-03-17	35.49	35.73	35.40	35.49	377416
2015-03-18	35.51	36.36	35.26	36.15	357946
2015-03-19	35.92	36.01	35.33	35.47	341685
2015-03-20	35.61	36.04	35.29	35.73	551511
2015-03-23	35.67	36.35	35.33	36.18	203947
2015-03-24	36.37	36.66	36.01	36.47	304501
2015-03-25	35.77	35.77	34.15	34.26	1270338
2015-03-26	34.11	34.22	33.32	33.39	744864
2015-03-27	33.33	33.53	32.87	33.18	879303
2015-03-30	33.42	33.66	33.34	33.53	561790
2015-03-31	33.34	33.46	33.04	33.36	1217385
2015-04-01	33.35	34.02	33.18	34.00	637346
2015-04-02	34.17	34.92	34.12	34.88	829659
2015-04-06	34.75	35.20	34.48	35.06	1610497
2015-04-07	35.09	35.55	35.01	35.04	623706
2015-04-08	35.02	35.33	34.79	35.31	760203
2015-04-09	35.22	35.51	35.04	35.32	473767
2015-04-10	35.47	35.49	35.19	35.26	360827
2015-04-13	35.18	35.24	34.94	34.96	453222
2015-04-14	34.80	35.34	34.70	35.34	936749
2015-04-15	35.54	36.30	35.31	36.15	514049
2015-04-16	36.04	36.13	35.49	36.03	476617
2015-04-17	35.72	35.94	35.28	35.88	315025
2015-04-20	35.67	36.43	35.35	36.35	978138
2015-04-21	36.50	36.63	35.91	36.27	726497
2015-04-22	36.19	36.69	35.92	36.49	557958
2015-04-23	36.61	37.79	36.38	37.57	759848
2015-04-24	33.10	34.40	30.39	30.70	4181705
2015-04-27	30.41	31.19	30.40	31.08	1612241
2015-04-28	30.99	31.15	30.75	31.01	766443
2015-04-29	30.90	31.15	30.64	30.83	765837
2015-04-30	30.75	30.99	30.15	30.24	768576
2015-05-01	30.46	30.49	30.01	30.04	539052
2015-05-04	30.04	30.92	30.01	30.75	624539
2015-05-05	30.79	31.23	30.43	31.19	1180337
2015-05-06	31.38	31.43	30.86	31.23	911270
2015-05-07	31.28	31.52	31.03	31.48	619463
2015-05-08	31.52	31.69	31.30	31.52	663561
2015-05-11	31.42	31.94	31.13	31.91	740493
2015-05-12	31.77	31.83	31.22	31.62	603660
2015-05-13	31.62	31.74	31.28	31.72	473833
2015-05-14	31.76	32.01	31.48	31.99	635601
2015-05-15	31.92	32.03	31.64	31.86	599765
2015-05-18	31.45	31.45	30.40	31.37	1410509
2015-05-19	31.27	31.40	30.91	31.09	744734
2015-05-20	31.20	31.40	31.10	31.35	575525
2015-05-21	31.37	31.96	31.36	31.86	329200
2015-05-22	31.78	32.19	31.68	32.01	388058
2015-05-26	31.81	31.93	31.01	31.02	645710
2015-05-27	31.06	31.70	30.92	31.62	513684
2015-05-28	31.61	31.61	31.09	31.52	648811
2015-05-29	31.49	32.05	31.31	31.81	929144
2015-06-01	32.03	32.40	31.62	32.32	530027
2015-06-02	32.25	32.71	32.08	32.52	498149
2015-06-03	32.43	32.85	32.30	32.75	501788
2015-06-04	32.55	33.15	32.54	33.13	827030
2015-06-05	33.02	33.57	32.78	33.54	625861
2015-06-08	33.50	33.68	33.15	33.41	1185850
2015-06-09	33.39	33.50	32.91	33.18	628197
2015-06-10	33.35	33.56	32.81	32.90	825093
2015-06-11	32.90	33.34	32.67	33.33	462677
2015-06-12	33.30	34.03	33.24	33.40	676160
2015-06-15	33.24	33.46	32.59	33.15	405851
2015-06-16	33.10	33.82	33.04	33.70	365088
2015-06-17	33.73	34.14	33.56	33.77	395380
2015-06-18	33.81	34.10	33.60	33.87	307053
2015-06-19	33.85	34.10	33.63	33.89	531862
2015-06-22	34.05	34.18	33.78	33.87	602502
2015-06-23	33.91	34.12	33.58	33.99	406245
2015-06-24	33.91	34.02	33.25	33.36	874367
2015-06-25	33.36	33.44	32.73	33.00	867808
2015-06-26	32.98	33.08	32.17	32.67	4606168
2015-06-29	32.35	32.52	30.25	30.28	1948155
2015-06-30	30.10	30.26	29.32	29.98	2348482
2015-07-01	30.08	30.76	29.97	30.71	1378228
2015-07-02	30.55	30.78	29.96	30.20	680926
2015-07-06	30.00	30.20	29.70	30.15	3138437
2015-07-07	30.22	30.57	29.88	30.55	822903
2015-07-08	30.28	30.48	29.75	30.01	717886
2015-07-09	30.30	31.16	30.27	31.09	688611
2015-07-10	31.42	31.90	31.34	31.43	401615
2015-07-13	31.67	31.67	31.33	31.48	397475
2015-07-14	31.48	32.05	31.38	32.02	342063
2015-07-15	32.07	32.14	31.65	31.82	380780
2015-07-16	32.06	32.18	31.84	31.96	261186
2015-07-17	31.98	31.98	30.96	31.13	435179
2015-07-20	31.08	31.82	30.89	31.59	354807
2015-07-21	31.58	31.93	31.12	31.19	258616
2015-07-22	31.06	31.46	30.94	31.42	284635
2015-07-23	31.50	32.12	31.33	31.39	305026
2015-07-24	31.36	31.36	30.42	30.47	341475
2015-07-27	30.27	30.51	29.84	30.15	499849
2015-07-28	30.31	30.69	29.93	30.56	352576
2015-07-29	30.35	31.22	29.92	31.00	362879
2015-07-30	30.89	31.01	30.52	30.85	256063
2015-07-31	31.02	31.29	30.34	30.38	448701
2015-08-03	30.34	30.82	29.80	30.04	446120
2015-08-04	30.05	30.48	29.76	30.11	395814
2015-08-05	30.34	30.50	29.76	29.78	501648
2015-08-06	29.81	29.91	29.36	29.41	502608
2015-08-07	29.25	29.89	28.70	28.79	711331
2015-08-10	29.00	29.62	28.79	29.36	930535
2015-08-11	28.87	29.16	28.21	28.28	766780
2015-08-12	27.99	28.22	27.49	28.14	1031558
2015-08-13	28.14	28.40	27.65	27.68	752981
2015-08-14	27.58	27.84	27.30	27.35	706071
2015-08-17	27.25	27.66	27.03	27.61	930775
2015-08-18	27.67	27.67	26.83	27.05	846988
2015-08-19	25.25	29.77	24.90	25.49	4870937
2015-08-20	25.22	26.30	24.54	25.98	2022002
2015-08-21	25.29	26.16	25.08	25.40	1765478
2015-08-24	24.01	26.44	24.00	25.23	1293844
2015-08-25	25.76	25.97	25.04	25.46	1706391
2015-08-26	25.91	26.30	25.59	26.23	847651
2015-08-27	26.36	27.13	26.26	27.01	725746
2015-08-28	27.02	27.63	27.02	27.34	665799
2015-08-31	27.05	27.16	26.12	26.16	870440
2015-09-01	25.66	26.03	25.28	25.36	765109
2015-09-02	25.64	25.65	24.98	25.64	555508
2015-09-03	25.38	25.50	24.72	25.43	1004211
2015-09-04	25.09	25.46	25.05	25.17	800458
2015-09-08	25.47	26.12	25.30	25.82	757056
2015-09-09	26.08	26.39	25.68	25.86	700518
2015-09-10	25.82	26.29	25.77	26.12	402376
2015-09-11	25.95	26.50	25.69	26.30	408512
2015-09-14	26.31	26.35	25.82	26.16	344174
2015-09-15	26.15	27.08	26.13	26.68	612130
2015-09-16	26.34	26.76	25.79	26.55	843211
2015-09-17	26.71	27.26	26.54	26.83	686823
2015-09-18	26.47	27.27	26.20	27.12	1162694
2015-09-21	27.85	28.51	27.69	28.46	1680751
2015-09-22	28.18	28.27	27.74	27.94	591277
2015-09-23	27.96	28.12	27.47	27.64	871860
2015-09-24	27.57	27.82	27.45	27.76	498927
2015-09-25	27.87	28.00	27.64	27.83	634585
2015-09-28	27.66	27.89	26.61	26.66	844447
2015-09-29	26.72	27.11	26.67	27.09	431668
2015-09-30	27.39	27.45	26.87	27.21	488020
2015-10-01	27.24	27.31	26.18	26.52	473216
2015-10-02	26.37	26.54	25.80	26.54	612672
2015-10-05	26.75	27.77	26.60	27.57	604947
2015-10-06	27.47	27.83	27.02	27.57	592424
2015-10-07	27.70	28.43	27.70	28.42	331140
2015-10-08	28.38	29.60	28.21	29.52	509311
2015-10-09	29.61	29.88	29.04	29.44	398008
2015-10-12	29.41	29.65	28.47	28.59	348914
2015-10-13	28.37	28.89	28.21	28.31	373257
2015-10-14	28.29	28.63	27.46	27.58	308552
2015-10-15	27.70	27.97	27.06	27.85	441071
2015-10-16	27.96	28.03	27.20	27.70	361966
2015-10-19	27.64	28.15	27.37	28.00	344311
2015-10-20	27.89	28.72	27.73	28.64	571785
2015-10-21	28.74	28.78	27.73	27.77	372022
2015-10-22	27.42	27.56	25.55	26.28	1316906
2015-10-23	26.17	29.60	25.64	27.14	1848804
2015-10-26	27.04	27.10	25.58	25.75	904495
2015-10-27	25.53	25.60	23.87	23.97	1285093
2015-10-28	24.02	24.92	23.72	24.51	887076
2015-10-29	24.35	24.73	23.88	24.07	678249
2015-10-30	24.07	24.23	23.50	23.56	856488
2015-11-02	23.61	24.09	23.35	23.91	527734
2015-11-03	23.87	24.86	23.78	24.68	655202
2015-11-04	24.73	25.19	24.15	24.42	524652
2015-11-05	24.41	24.65	23.99	24.54	259195
2015-11-06	24.60	24.91	24.12	24.89	440374
2015-11-09	24.93	24.99	22.79	23.67	1544354
2015-11-10	23.65	23.92	22.85	23.31	712109
2015-11-11	23.40	23.40	22.88	22.89	476188
2015-11-12	22.77	22.86	22.39	22.46	446049
2015-11-13	22.33	22.83	22.29	22.57	562303
2015-11-16	22.52	22.90	22.36	22.86	437909
2015-11-17	22.92	23.25	22.50	22.56	660397
2015-11-18	22.61	23.04	22.34	22.63	647755
2015-11-19	22.64	22.90	22.50	22.79	437844
2015-11-20	22.93	23.25	22.73	23.12	530876
2015-11-23	23.03	23.37	22.98	23.16	429516
2015-11-24	23.00	23.41	22.78	23.29	391312
2015-11-25	23.28	23.95	23.12	23.70	455462
2015-11-27	23.65	23.65	23.14	23.18	195654
2015-11-30	23.23	23.86	23.13	23.75	555086
2015-12-01	23.87	24.18	23.58	23.93	357122
2015-12-02	23.67	24.02	23.45	23.51	427595
2015-12-03	23.60	24.03	23.38	23.55	726812
2015-12-04	23.56	23.59	22.88	23.07	421203
2015-12-07	23.00	23.06	22.59	22.94	499898
2015-12-08	22.84	23.04	22.48	22.88	513096
2015-12-09	22.86	23.53	22.86	23.30	432938
2015-12-10	23.35	24.13	23.28	23.84	265082
2015-12-11	23.64	23.71	23.26	23.44	509460
2015-12-14	23.49	24.20	23.49	23.96	538086
2015-12-15	24.13	25.50	23.90	24.69	877726
2015-12-16	24.76	25.32	24.63	25.23	449736
2015-12-17	25.35	25.42	24.76	24.93	431885
2015-12-18	24.89	25.08	24.63	24.77	1184000
2015-12-21	24.94	25.10	24.59	24.84	472845
2015-12-22	24.85	25.62	24.85	25.60	513770
2015-12-23	25.75	26.50	25.75	26.26	457306
2015-12-24	26.28	26.38	25.99	26.30	252288
2015-12-28	26.21	26.39	25.87	26.01	306091
2015-12-29	26.21	26.21	25.67	26.02	409514
2015-12-30	26.03	26.18	25.58	25.73	387852
2015-12-31	25.69	25.85	25.26	25.31	530357
2016-01-04	25.02	25.16	24.42	24.88	803942
2016-01-05	24.91	25.03	22.67	23.28	970675
2016-01-06	22.95	23.06	22.33	22.53	1132275
2016-01-07	22.11	22.29	21.28	21.42	870152
2016-01-08	21.54	21.76	20.55	21.19	905636
2016-01-11	21.69	21.81	20.80	20.94	562730
2016-01-12	21.38	22.18	21.11	22.13	1299166
2016-01-13	22.24	22.68	21.76	22.20	1394671
2016-01-14	22.22	22.70	22.13	22.60	736726
2016-01-15	22.07	22.65	21.93	22.57	787297
2016-01-19	22.86	22.92	22.36	22.60	838024
2016-01-20	22.19	22.98	21.87	22.77	797118
2016-01-21	22.75	23.11	22.62	22.76	573068
2016-01-22	23.13	23.35	22.96	23.33	586967
2016-01-25	23.22	23.42	23.01	23.26	645824
2016-01-26	23.28	23.85	23.22	23.74	592901
2016-01-27	23.68	23.78	18.76	20.09	5353767
2016-01-28	20.05	20.69	19.11	19.37	2255635
2016-01-29	19.51	20.02	19.40	19.90	1213304
2016-02-01	19.77	19.80	19.13	19.14	1203375
2016-02-02	18.96	19.02	17.98	18.08	1846765
2016-02-03	18.37	19.88	18.33	19.84	1902810
2016-02-04	19.92	20.15	18.72	19.06	1324550
2016-02-05	18.35	18.36	15.81	17.03	1861545
2016-02-08	16.92	18.40	16.67	17.96	1353497
2016-02-09	17.65	17.92	17.04	17.14	1543068
2016-02-10	17.20	17.33	16.67	17.10	1118231
2016-02-11	16.80	17.25	16.52	16.92	1007757
2016-02-12	17.13	17.45	16.70	16.74	1276904
2016-02-16	17.12	17.94	16.97	17.92	798911
2016-02-17	18.00	18.56	17.80	18.14	909924
2016-02-18	18.24	18.70	18.04	18.44	654818
2016-02-19	18.39	18.88	17.83	17.93	671405
2016-02-22	18.10	18.73	17.76	18.10	980353
2016-02-23	18.07	18.14	17.72	17.83	473530
2016-02-24	17.63	18.19	17.38	18.12	605617
2016-02-25	18.13	18.14	17.58	18.10	863333
2016-02-26	18.16	18.54	18.02	18.37	628525
2016-02-29	18.33	18.59	18.16	18.26	584550
2016-03-01	18.53	18.93	18.30	18.91	476816
2016-03-02	19.04	19.12	18.36	18.66	491523
2016-03-03	18.71	19.67	18.63	19.64	490042
2016-03-04	19.76	19.80	19.16	19.62	883251
2016-03-07	19.53	21.30	19.50	21.25	1097707
2016-03-08	21.19	21.34	20.85	21.14	966862
2016-03-09	21.33	21.60	21.10	21.16	827521
2016-03-10	21.22	21.31	20.63	20.97	410948
2016-03-11	21.18	21.41	21.01	21.38	278166
2016-03-14	21.21	21.55	20.02	20.67	1558343
2016-03-15	20.60	20.60	18.36	18.58	1458916
2016-03-16	18.53	18.80	18.41	18.66	672843
2016-03-17	18.71	19.50	18.59	19.38	702277
2016-03-18	19.34	19.64	19.27	19.40	1158170
2016-03-21	19.38	19.53	19.16	19.44	402922
2016-03-22	19.32	19.40	18.77	18.79	367533
2016-03-23	18.72	18.77	18.14	18.14	373523
2016-03-24	18.07	18.30	17.81	18.25	285512
2016-03-28	18.25	18.47	18.05	18.15	306709
2016-03-29	18.12	18.51	17.91	18.41	507706
2016-03-30	16.96	17.85	16.85	17.22	1514304
2016-03-31	17.28	17.46	17.18	17.27	1224893
2016-04-01	17.09	17.44	16.91	17.30	1121529
2016-04-04	17.29	17.70	17.17	17.22	644942
2016-04-05	17.03	17.08	16.80	16.83	710654
2016-04-06	16.87	17.10	16.56	16.90	616450
2016-04-07	16.69	17.04	16.63	16.74	756487
2016-04-08	16.95	17.07	16.72	16.81	540163
2016-04-11	16.85	17.12	16.75	16.84	545190
2016-04-12	16.91	17.07	16.71	16.93	614482
2016-04-13	16.95	17.45	16.85	17.43	1087012
2016-04-14	17.44	17.51	17.10	17.10	622180
2016-04-15	17.10	17.60	17.10	17.32	1110353
2016-04-18	17.15	17.77	17.06	17.58	834404
2016-04-19	17.68	18.16	17.55	17.73	690224
2016-04-20	17.32	17.35	16.84	17.14	1839902
2016-04-21	17.10	17.24	16.92	17.17	818163
2016-04-22	17.18	17.37	17.03	17.04	1398479
2016-04-25	17.05	17.14	16.83	16.92	1130521
2016-04-26	17.05	17.62	17.00	17.30	1923472
2016-04-27	17.33	17.55	17.23	17.45	1528353
2016-04-28	17.40	17.96	17.39	17.52	1404037
2016-04-29	17.50	17.70	17.29	17.35	1048220
2016-05-02	17.52	17.74	17.04	17.24	2031883
2016-05-03	17.10	17.19	16.49	16.58	2458425
2016-05-04	16.56	16.69	16.23	16.46	1364425
2016-05-05	16.52	16.63	15.99	15.99	1323504
2016-05-06	18.25	19.85	17.58	19.31	5861080
2016-05-09	19.22	19.37	18.76	18.79	1254253
2016-05-10	18.83	20.21	18.47	19.85	2982793
2016-05-11	19.63	19.96	19.37	19.71	875861
2016-05-12	19.73	19.80	18.97	19.47	811496
2016-05-13	19.52	19.78	19.07	19.17	641941
2016-05-16	19.16	19.53	19.11	19.26	648900
2016-05-17	19.26	19.71	19.24	19.42	676109
2016-05-18	19.38	19.58	19.20	19.35	508223
2016-05-19	19.19	19.43	19.02	19.10	357651
2016-05-20	19.18	19.56	19.11	19.33	630752
2016-05-23	19.25	19.80	19.24	19.53	612931
2016-05-24	19.71	20.44	18.97	20.20	1068316
2016-05-25	19.91	20.02	17.34	17.57	3717695
2016-05-26	17.63	17.74	17.35	17.54	1107455
2016-05-27	17.60	17.88	17.43	17.83	935974
2016-05-31	17.93	18.17	17.90	17.92	1068247
2016-06-01	17.92	18.25	17.69	18.20	774591
2016-06-02	16.06	16.14	15.36	15.84	2724109
2016-06-03	15.84	16.40	15.74	16.22	1692721
2016-06-06	16.37	16.90	16.23	16.50	1009518
2016-06-07	16.51	16.80	16.29	16.63	698184
2016-06-08	16.63	16.76	16.50	16.72	563622
2016-06-09	16.61	16.93	16.56	16.70	466452
2016-06-10	16.67	16.98	16.59	16.73	677423
2016-06-13	16.70	17.31	16.52	17.07	921885
2016-06-14	17.07	17.43	16.85	16.97	991637
2016-06-15	17.13	17.44	17.01	17.28	869157
2016-06-16	17.17	17.44	16.91	17.37	655327
2016-06-17	17.48	18.29	17.42	17.86	1370000
2016-06-20	18.03	18.22	17.78	17.90	855817
2016-06-21	17.91	17.92	17.39	17.63	1229831
2016-06-22	17.67	18.12	17.65	18.02	834043
2016-06-23	18.27	18.50	18.13	18.48	805585
2016-06-24	17.60	17.77	17.43	17.51	1060873
2016-06-27	17.42	17.43	16.92	16.97	850137
2016-06-28	17.13	17.20	16.58	16.75	710504
2016-06-29	16.82	17.21	16.74	17.13	726737
2016-06-30	17.13	17.84	17.13	17.84	682157
2016-07-01	17.90	18.89	17.76	18.86	1018776
2016-07-05	18.70	18.86	18.11	18.23	973970
2016-07-06	18.23	18.93	18.05	18.89	1239848
2016-07-07	18.86	19.41	18.86	19.35	1276842
2016-07-08	19.65	20.04	19.48	19.97	877668
2016-07-11	20.04	20.50	20.00	20.41	497689
2016-07-12	20.50	20.91	20.44	20.80	629607
2016-07-13	20.86	21.51	20.80	21.29	1351838
2016-07-14	21.30	22.34	21.30	22.11	1008070
2016-07-15	22.27	22.47	21.84	22.01	1051443
2016-07-18	21.97	22.14	21.78	22.05	680407
2016-07-19	22.06	22.21	21.89	21.95	583857
2016-07-20	21.92	22.18	21.82	21.95	658081
2016-07-21	21.99	22.59	21.90	22.20	367407
2016-07-22	22.29	22.29	21.99	22.10	503287
2016-07-25	22.01	22.14	21.84	21.89	298480
2016-07-26	21.96	22.54	21.96	22.54	402576
2016-07-27	22.53	22.54	21.89	22.11	460363
2016-07-28	22.10	22.27	21.79	22.11	217038
2016-07-29	22.12	22.45	21.90	22.27	345889
2016-08-01	22.26	22.53	22.08	22.40	288563
2016-08-02	22.25	22.52	22.02	22.03	250234
2016-08-03	22.05	22.51	21.94	22.34	269035
2016-08-04	22.32	22.54	22.19	22.40	188492
2016-08-05	22.60	23.00	22.51	22.68	548658
2016-08-08	22.81	23.02	22.71	22.91	349727
2016-08-09	22.90	22.92	22.48	22.50	242739
2016-08-10	22.54	22.54	22.05	22.09	474660
2016-08-11	22.24	22.71	22.15	22.51	423315
2016-08-12	22.49	22.69	22.27	22.39	285397
2016-08-15	22.40	22.78	22.40	22.68	487537
2016-08-16	22.60	22.64	21.60	21.87	676212
2016-08-17	21.90	21.96	21.68	21.78	527534
2016-08-18	21.79	22.19	21.78	21.94	640206
2016-08-19	22.00	25.85	21.85	25.63	3182645
2016-08-22	25.64	26.38	24.48	24.60	1411957
2016-08-23	24.75	24.89	24.20	24.36	1815295
2016-08-24	24.20	24.25	23.72	23.84	1047794
2016-08-25	23.83	24.04	23.47	23.78	937049
2016-08-26	23.33	24.20	23.03	23.48	1532927
2016-08-29	23.40	23.50	23.27	23.47	781916
2016-08-30	23.47	23.58	23.45	23.50	618803
2016-08-31	23.12	23.21	22.74	23.04	705439
2016-09-01	23.07	23.25	22.77	22.89	558417
2016-09-02	23.00	23.09	22.57	22.66	537437
2016-09-06	22.69	23.04	22.52	22.91	524885
2016-09-07	22.91	23.01	22.70	22.77	752662
2016-09-08	22.78	22.80	22.54	22.74	417759
2016-09-09	22.52	22.70	22.19	22.21	423042
2016-09-12	22.01	22.89	21.89	22.79	627176
2016-09-13	22.50	22.63	22.14	22.56	450279
2016-09-14	22.70	23.43	22.70	22.93	850886
2016-09-15	23.05	23.42	23.04	23.17	900813
2016-09-16	23.03	23.13	22.48	22.72	947484
2016-09-19	22.82	22.97	22.13	22.22	643013
2016-09-20	22.28	22.75	21.91	22.64	535678
2016-09-21	22.67	22.89	22.50	22.78	363153
2016-09-22	22.87	23.08	22.78	23.02	497509
2016-09-23	22.82	23.04	22.43	22.43	684259
2016-09-26	22.38	22.76	22.24	22.59	437087
2016-09-27	22.78	23.13	22.64	22.90	568229
2016-09-28	22.95	23.09	22.44	22.73	459961
2016-09-29	22.78	22.89	22.58	22.68	441231
2016-09-30	22.84	23.24	22.75	23.06	1029815
2016-10-03	23.07	23.19	22.86	23.03	514652
2016-10-04	23.01	23.27	22.76	22.79	405687
2016-10-05	22.93	23.40	22.81	23.31	322436
2016-10-06	23.26	23.42	23.20	23.33	286938
2016-10-07	23.32	23.32	22.98	23.16	329084
2016-10-10	23.33	23.54	23.30	23.49	395847
2016-10-11	23.34	23.74	22.94	23.14	202443
2016-10-12	23.23	23.41	22.96	23.03	170031
2016-10-13	22.82	25.00	22.47	23.34	1134271
2016-10-14	23.38	23.38	22.44	22.46	427446
2016-10-17	22.38	22.53	22.09	22.39	234513
2016-10-18	22.65	22.65	22.18	22.23	405895
2016-10-19	22.32	22.80	22.09	22.70	230277
2016-10-20	22.63	22.68	22.24	22.33	287654
2016-10-21	22.08	22.68	21.97	22.66	443470
2016-10-24	24.10	24.10	22.66	22.77	304395
2016-10-25	22.90	23.17	22.84	23.06	440272
2016-10-26	23.05	23.58	22.99	23.49	519609
2016-10-27	23.64	23.72	23.30	23.50	431654
2016-10-28	23.72	23.72	23.05	23.11	485254
2016-10-31	23.10	23.35	22.60	22.70	572293
2016-11-01	22.80	23.45	22.48	22.75	784535
2016-11-02	24.95	24.95	22.65	23.10	1084852
2016-11-03	23.10	23.63	22.70	23.40	856195
2016-11-04	23.40	23.58	22.85	23.05	597516
2016-11-07	23.30	23.85	22.75	22.80	866591
2016-11-08	22.80	23.70	22.70	23.50	868764
2016-11-09	23.80	25.90	23.80	25.50	3054023
2016-11-10	25.50	27.70	25.50	27.50	1957712
2016-11-11	27.35	28.45	27.35	27.85	1469038
2016-11-14	27.95	28.25	27.58	27.90	1037180
2016-11-15	27.70	28.00	27.20	27.90	798506
2016-11-16	27.85	28.45	27.65	28.30	996956
2016-11-17	28.15	28.70	27.95	28.20	1105475
2016-11-18	28.35	28.45	27.50	27.60	692457
2016-11-21	27.80	28.15	27.70	28.00	712990
2016-11-22	28.20	28.40	27.65	28.25	1132965
2016-11-23	27.95	29.50	27.95	29.25	1231688
2016-11-25	29.15	29.35	28.91	29.30	195150
2016-11-28	29.35	29.78	29.00	29.65	751022
2016-11-29	29.70	29.75	29.20	29.45	590702
2016-11-30	29.70	30.05	29.45	29.85	1056299
2016-12-01	30.00	30.20	29.20	29.85	1102914
2016-12-02	30.00	30.00	29.35	29.45	929700
2016-12-05	29.55	29.95	29.40	29.95	1005457
2016-12-06	29.95	31.25	29.70	31.15	1465270
2016-12-07	31.00	31.45	30.45	31.15	1258046
2016-12-08	31.15	31.75	30.66	31.00	1164693
2016-12-09	31.00	32.03	30.94	31.90	1048604
2016-12-12	31.75	31.75	30.73	31.30	557533
2016-12-13	31.40	31.60	30.45	30.85	1408290
2016-12-14	32.15	32.45	30.10	30.85	1449012
2016-12-15	30.90	32.05	30.75	31.75	1971046
2016-12-16	32.00	32.38	31.40	32.00	1714396
2016-12-19	31.95	32.50	31.60	32.50	1328300
2016-12-20	32.70	32.85	32.05	32.35	643810
2016-12-21	32.35	32.75	31.70	31.75	488094
2016-12-22	30.10	32.20	30.10	32.15	661848
2016-12-23	32.20	32.45	31.60	32.30	450603
2016-12-27	32.35	32.55	32.05	32.20	1090342
2016-12-28	32.15	32.40	32.00	32.20	808924
2016-12-29	32.25	32.30	31.20	31.25	523253
2016-12-30	31.40	31.53	30.90	31.20	1126573
2017-01-03	31.10	31.65	30.80	31.35	675413
2017-01-04	31.40	32.30	31.40	31.90	803506
2017-01-05	31.80	32.00	31.40	31.65	483451
2017-01-06	31.65	32.10	31.35	31.95	434744
2017-01-09	31.80	32.80	31.60	32.60	1006502
2017-01-10	32.80	33.93	32.70	33.60	1390252
2017-01-11	33.65	34.48	33.30	34.45	1129925
2017-01-12	34.40	34.40	32.65	33.15	1133686
2017-01-13	33.25	33.70	32.98	33.00	577186
2017-01-17	32.95	33.25	32.43	32.50	678694
2017-01-18	32.65	33.08	32.26	32.90	330524
2017-01-19	33.05	33.45	32.10	32.80	630388
2017-01-20	32.75	33.75	32.75	33.65	637621
2017-01-23	33.35	33.65	32.78	32.95	343147
2017-01-24	32.95	33.25	32.65	32.90	818412
2017-01-25	33.35	33.65	32.65	32.85	620654
2017-01-26	32.55	33.10	32.55	32.80	282849
2017-01-27	32.85	32.98	32.40	32.90	280790
2017-01-30	32.65	32.85	32.10	32.85	910862
2017-01-31	32.60	33.60	32.05	33.50	855824
2017-02-01	33.50	33.70	32.88	33.30	1321513
2017-02-02	33.35	33.75	32.90	33.10	1477489
2017-02-03	32.90	33.65	31.65	33.15	2546237
2017-02-06	33.00	33.83	32.95	33.05	781751
2017-02-07	33.20	33.20	32.23	32.30	402645
2017-02-08	32.15	32.30	31.70	31.75	607855
2017-02-09	31.95	33.10	31.75	32.70	726657
2017-02-10	32.65	33.00	32.15	32.25	660093
2017-02-13	32.40	33.00	32.30	32.45	657384
2017-02-14	32.20	33.00	32.00	32.75	504720
2017-02-15	32.55	33.10	32.40	33.00	425100
2017-02-16	33.05	33.25	31.88	33.00	842519
2017-02-17	32.90	33.35	32.40	33.00	627511
2017-02-21	33.10	33.14	32.50	32.85	544093
2017-02-22	32.85	32.95	32.55	32.90	278021
2017-02-23	33.00	33.05	32.30	32.40	410732
2017-02-24	32.20	32.93	32.05	32.55	393041
2017-02-27	32.50	33.00	32.30	32.85	448553
2017-02-28	32.70	32.80	32.00	32.15	1480619
2017-03-01	32.65	32.80	32.55	32.75	837586
2017-03-02	32.65	32.90	32.30	32.45	385212
2017-03-03	32.30	33.65	32.15	33.35	835628
2017-03-06	33.10	33.45	32.73	33.35	589197
2017-03-07	33.30	33.60	33.10	33.40	730845
2017-03-08	33.55	33.55	33.03	33.10	424232
2017-03-09	33.20	33.35	32.85	32.95	501765
2017-03-10	33.00	33.55	32.95	33.20	685840
2017-03-13	33.20	33.60	33.20	33.50	495920
2017-03-14	33.35	33.35	32.50	33.00	458048
2017-03-15	33.10	33.88	33.10	33.70	604281
2017-03-16	33.75	34.08	33.60	33.85	496642
2017-03-17	33.75	33.80	33.10	33.55	1021014
2017-03-20	33.40	33.78	33.40	33.60	256466
2017-03-21	33.75	33.75	32.00	32.10	449511
2017-03-22	31.95	33.13	31.56	32.95	617842
2017-03-23	32.90	33.13	32.75	32.90	547714
2017-03-24	32.95	33.35	32.80	33.20	666252
2017-03-27	32.85	33.60	32.75	33.40	694789
2017-03-28	33.35	34.60	33.15	34.45	514023
2017-03-29	34.35	34.85	34.25	34.45	584434
2017-03-30	34.50	35.45	34.00	35.40	541680
2017-03-31	35.30	35.90	35.25	35.45	672526
2017-04-03	35.55	36.00	34.30	34.50	1113172
2017-04-04	34.35	35.40	34.20	35.30	801762
2017-04-05	35.60	36.15	35.20	35.40	687414
2017-04-06	35.45	35.93	34.95	35.75	853222
2017-04-07	35.70	35.95	35.50	35.55	652918
2017-04-10	35.70	35.95	35.38	35.55	545661
2017-04-11	35.50	35.93	35.30	35.85	977029
2017-04-12	35.75	35.85	34.70	34.70	404277
2017-04-13	34.70	34.80	33.85	34.25	776934
2017-04-17	34.50	34.60	34.05	34.35	609508
2017-04-18	34.20	34.38	33.90	34.05	621102
2017-04-19	34.20	35.50	34.20	35.40	852119
2017-04-20	35.55	35.95	35.30	35.90	1627000
2017-04-21	35.80	36.05	35.55	35.80	447664
2017-04-24	36.25	36.65	36.00	36.60	666728
2017-04-25	36.75	37.20	36.50	37.05	1396149
2017-04-26	37.20	38.35	37.10	38.05	1834241
2017-04-27	38.10	38.38	37.83	38.05	982593
2017-04-28	38.10	38.25	37.70	37.85	837191
2017-05-01	37.95	38.25	37.45	38.15	926770
2017-05-02	38.05	38.20	37.70	37.85	668359
2017-05-03	37.60	38.18	37.40	38.05	1079124
2017-05-04	38.15	38.35	37.95	38.30	1189567
2017-05-05	35.95	37.93	34.45	37.75	2267511
2017-05-08	37.65	39.83	37.65	39.75	1371635
2017-05-09	39.75	40.40	39.75	39.95	1333315
2017-05-10	39.90	40.25	39.55	40.10	773222
2017-05-11	39.85	40.70	39.65	40.65	900048
2017-05-12	40.45	40.65	39.20	39.70	664480
2017-05-15	39.80	39.90	39.40	39.60	631613
2017-05-16	39.50	39.73	39.00	39.05	605429
2017-05-17	38.45	38.75	35.50	36.50	1761843
2017-05-18	36.25	36.40	35.58	35.95	1235406
2017-05-19	36.05	37.20	36.05	36.80	989131
2017-05-22	36.90	37.35	36.50	36.95	536841
2017-05-23	37.00	37.05	36.46	36.90	481813
2021-04-21	35.00	38.28	33.04	36.00	10062366
2021-04-22	35.04	37.50	34.21	35.77	993963
2021-04-23	35.01	35.65	33.20	34.24	916660
2021-04-26	34.40	35.34	34.09	34.86	342602
2021-04-27	35.31	35.51	34.17	34.59	208054
2021-04-28	34.30	34.90	34.01	34.24	339252
2021-04-29	34.26	34.50	31.43	34.27	534408
2021-04-30	33.59	35.48	33.32	35.21	702321
2021-05-03	35.63	36.93	35.54	35.76	198275
2021-05-04	35.53	35.75	34.08	34.63	239249
2021-05-05	34.09	34.81	34.09	34.56	80373
2021-05-06	34.65	34.70	34.00	34.21	340702
2021-05-07	34.00	36.60	34.00	36.42	296241
2021-05-10	36.42	36.97	32.07	32.98	460081
2021-05-11	32.77	35.66	31.50	33.94	466991
2021-05-12	33.84	34.25	32.93	33.53	230773
2021-05-13	33.59	33.66	28.52	29.71	626368
2021-05-14	30.34	31.62	30.06	30.86	533463
2021-05-17	30.38	31.08	29.03	29.82	442430
2021-05-18	29.54	30.30	28.67	28.70	417252
2021-05-19	28.50	28.96	27.16	27.33	787560
2021-05-20	27.49	30.54	27.49	29.79	516653
2021-05-21	30.24	32.55	30.09	32.20	418111
2021-05-24	32.51	33.20	30.75	33.01	266891
2021-05-25	33.07	34.99	33.07	34.80	449924
2021-05-26	34.83	36.35	31.33	35.08	704651
2021-05-27	34.95	37.22	34.43	36.72	324174
2021-05-28	37.00	37.05	36.15	36.89	463352
2021-06-01	36.97	36.97	34.55	34.84	211780
2021-06-02	35.10	36.99	35.10	36.65	384982
2021-06-03	36.24	36.60	34.57	34.69	242603
2021-06-04	35.00	35.99	34.94	35.22	184697
2021-06-07	35.49	35.86	35.08	35.15	175903
2021-06-08	35.06	35.68	34.69	35.08	235639
2021-06-09	35.25	39.24	35.07	35.73	966187
2021-06-10	35.97	36.28	33.51	34.31	406513
2021-06-11	34.42	36.15	34.08	36.00	407464
2021-06-14	36.29	38.39	36.00	37.49	712471
2021-06-15	37.25	37.25	35.12	35.29	287109
2021-06-16	35.17	36.07	34.12	34.74	315192
2021-06-17	34.41	35.91	34.24	35.62	268779
2021-06-18	35.58	38.87	35.33	38.65	506822
2021-06-21	39.00	41.50	38.50	39.08	639251
2021-06-22	38.98	41.45	38.98	40.93	575677
2021-06-23	41.38	43.87	41.03	43.08	737349
2021-06-24	43.30	43.76	39.02	41.96	900799
2021-06-25	42.02	44.24	41.10	43.52	1390681
2021-06-28	43.53	45.81	43.41	43.99	532432
2021-06-29	44.29	48.42	43.81	47.06	543317
2021-06-30	46.79	47.68	42.32	42.34	948533
2021-07-01	42.06	43.19	41.16	41.46	594055
2021-07-02	41.89	42.89	39.43	39.48	334437
2021-07-06	39.43	39.84	38.09	38.13	281878
2021-07-07	38.20	39.13	37.58	38.02	219328
2021-07-08	36.89	39.24	36.24	39.12	226479
2021-07-09	39.46	40.53	38.50	40.21	236897
2021-07-12	40.06	40.60	38.31	39.62	242770
2021-07-13	39.71	40.71	37.88	37.97	259486
2021-07-14	38.18	38.47	34.16	36.11	724377
2021-07-15	36.25	36.25	33.49	34.56	474988
2021-07-16	35.13	36.66	34.92	35.99	470169
2021-07-19	35.17	38.03	34.81	37.70	242833
2021-07-20	37.80	38.33	37.42	37.87	184048
2021-07-21	37.46	38.33	36.01	36.25	286331
2021-07-22	36.38	37.27	35.72	36.29	300169
2021-07-23	37.33	38.65	36.01	36.10	595518
2021-07-26	36.28	37.27	34.00	34.51	358532
2021-07-27	34.75	35.03	32.07	32.65	474473
2021-07-28	33.00	35.20	33.00	34.80	952272
2021-07-29	35.10	36.50	35.01	35.90	299798
2021-07-30	34.10	35.69	32.95	34.60	556696
2021-08-02	34.53	35.26	32.83	34.70	252947
2021-08-03	34.70	35.06	33.58	34.75	268220
2021-08-04	34.79	35.70	34.41	35.19	121817
2021-08-05	35.05	35.70	34.36	34.69	195636
2021-08-06	34.29	35.33	33.98	34.15	116858
2021-08-09	34.18	35.10	33.62	34.00	166515
2021-08-10	34.50	35.16	33.18	33.57	144684
2021-08-11	33.55	33.72	32.21	33.20	129119
2021-08-12	32.96	34.18	32.75	33.80	172582
2021-08-13	33.75	33.91	32.84	33.06	197926
2021-08-16	32.71	32.83	31.00	31.50	216852
2021-08-17	31.17	32.45	30.59	31.73	142541
2021-08-18	31.75	32.23	31.50	31.78	242698
2021-08-19	31.73	31.97	31.00	31.35	166588
2021-08-20	31.54	31.99	31.01	31.77	135770
2021-08-23	31.95	32.28	31.54	31.66	104993
2021-08-24	31.84	32.51	31.46	31.83	228510
2021-08-25	31.53	32.62	31.53	31.92	194663
2021-08-26	31.90	32.22	31.00	31.05	148812
2021-08-27	31.00	33.96	30.86	33.58	359250
2021-08-30	34.03	36.67	34.03	35.24	457784
2021-08-31	35.32	36.99	35.24	36.33	255431
2021-09-01	36.07	36.79	35.65	36.58	117498
2021-09-02	36.40	36.64	35.77	36.31	94411
2021-09-03	36.69	38.13	36.69	37.41	108838
2021-09-07	37.20	37.50	35.63	36.75	214242
2021-09-08	36.21	36.36	35.23	35.83	141301
2021-09-09	35.68	38.23	35.34	37.16	260118
2021-09-10	37.18	37.66	35.96	36.00	120301
2021-09-13	36.39	36.47	34.65	35.36	163089
2021-09-14	35.62	35.62	33.06	33.88	369170
2021-09-15	33.36	36.36	33.29	36.05	317393
2021-09-16	35.50	36.19	34.75	36.06	212814
2021-09-17	36.21	37.84	35.60	37.25	293916
2021-09-20	35.88	35.88	33.87	34.60	529135
2021-09-21	34.60	35.91	34.48	35.22	291298
2021-09-22	35.29	35.78	34.90	34.99	324057
2021-09-23	35.05	36.58	34.80	36.35	237388
2021-09-24	35.87	36.17	35.08	35.63	154466
2021-09-27	35.26	36.06	34.95	35.72	296690
2021-09-28	35.01	35.46	33.52	35.00	885336
2021-09-29	34.84	35.79	34.64	35.35	718472
2021-09-30	35.33	35.33	32.87	34.16	375786
2021-10-01	34.46	35.25	33.84	34.07	420030
2021-10-04	34.03	34.52	30.85	31.85	761205
2021-10-05	31.86	33.22	31.84	32.45	244148
2021-10-06	31.90	32.46	31.12	31.74	159057
2021-10-07	31.85	33.48	31.81	33.07	199130
2021-10-08	33.24	34.71	32.65	34.53	430663
2021-10-11	34.23	34.44	31.28	31.63	597436
2021-10-12	31.69	32.03	29.83	30.97	513428
2021-10-13	31.05	31.53	30.32	31.31	263264
2021-10-14	31.76	32.44	31.16	32.11	293897
2021-10-15	32.12	32.23	30.82	31.76	1699135
2021-10-18	32.01	36.74	32.01	35.36	1577518
2021-10-19	35.76	37.57	34.61	36.68	644763
2021-10-20	36.62	36.68	35.25	35.49	545356
2021-10-21	35.58	36.92	35.58	36.01	361163
2021-10-22	36.01	36.66	35.33	36.16	606833
2021-10-25	36.07	36.90	35.67	36.66	708176
2021-10-26	37.07	39.05	37.07	38.30	574669
2021-10-27	38.30	39.88	36.64	37.18	713478
2021-10-28	37.14	39.29	36.93	39.18	317724
2021-10-29	39.14	40.01	38.69	39.53	473292
2021-11-01	39.66	40.79	38.30	38.39	344172
2021-11-02	38.30	38.59	36.98	37.47	571355
2021-11-03	37.13	38.52	35.68	35.86	604733
2021-11-04	35.22	37.03	34.65	36.08	715489
2021-11-05	36.02	36.61	33.06	33.17	797518
2021-11-08	33.49	34.49	32.81	33.68	540691
2021-11-09	34.11	34.62	33.30	34.24	609885
2021-11-10	31.74	37.53	31.30	34.90	1049831
2021-11-11	34.97	35.90	34.56	34.68	1598736
2021-11-12	35.09	35.09	33.64	34.82	488885
2021-11-15	34.80	34.99	33.39	33.74	708120
2021-11-16	31.25	34.42	30.36	33.14	1283410
2021-11-17	33.16	33.27	30.80	32.14	915349
2021-11-18	33.79	34.82	30.74	31.37	3987221
2021-11-19	32.02	33.21	31.40	31.53	2321345
2021-11-22	33.15	33.43	31.42	32.74	2081791
2021-11-23	32.68	33.14	30.38	31.26	1320935
2021-11-24	31.27	33.50	30.71	32.99	651124
2021-11-26	32.19	33.10	32.01	33.05	428980
2021-11-29	33.17	33.45	32.01	32.17	1170049
2021-11-30	32.20	32.53	30.35	30.88	944321
2021-12-01	30.90	31.57	29.49	30.02	1312291
2021-12-02	30.02	31.54	29.68	31.11	1014613
2021-12-03	31.25	31.34	29.50	31.13	1065755
2021-12-06	30.75	32.13	30.05	31.40	1095170
2021-12-07	32.18	33.02	31.68	32.13	1042214
2021-12-08	32.15	33.21	31.55	32.38	1666880
2021-12-09	32.32	33.14	31.33	31.50	748817
2021-12-10	31.54	32.39	31.12	31.39	1547664
2021-12-13	31.35	33.01	31.15	31.56	1167814
2021-12-14	30.75	31.52	30.19	30.98	2188231
2021-12-15	30.79	32.44	30.57	32.15	1974349
2021-12-16	32.08	32.43	30.42	30.53	2286719
2021-12-17	30.26	31.71	29.12	31.15	3443133
2021-12-20	30.47	31.42	30.22	30.64	1593207
2021-12-21	30.80	31.62	30.01	30.98	1793800
2021-12-22	31.02	32.17	30.80	32.16	1141051
2021-12-23	32.06	32.85	31.41	32.76	745882
2021-12-27	32.78	33.73	32.58	33.66	473639
2021-12-28	33.70	33.89	32.46	33.33	593229
2021-12-29	33.33	33.33	32.38	32.91	712667
2021-12-30	32.80	33.64	32.80	33.28	1131386
2021-12-31	33.38	33.90	33.19	33.28	448290
2022-01-03	33.26	33.61	32.30	32.78	500468
2022-01-04	32.49	32.77	30.56	31.06	1662918
2022-01-05	30.83	31.20	29.19	29.62	957946
2022-01-06	29.18	30.65	28.61	28.76	928414
2022-01-07	28.77	29.35	27.42	27.42	998112
2022-01-10	27.21	27.73	25.80	27.62	1108519
2022-01-11	27.54	29.29	27.41	29.15	912488
2022-01-12	29.14	29.44	27.43	27.77	407932
2022-01-13	27.50	28.28	26.43	26.61	805156
2022-01-14	26.24	27.00	25.29	25.77	773869
2022-01-18	25.05	25.98	24.20	24.36	732748
2022-01-19	24.15	25.21	23.84	24.20	968759
2022-01-20	24.63	25.48	24.48	24.72	622833
2022-01-21	24.39	24.75	22.71	23.05	1009395
2022-01-24	22.56	24.65	21.94	24.38	1106755
2022-01-25	23.76	24.28	22.71	23.67	766790
2022-01-26	24.30	24.85	23.00	23.06	581039
2022-01-27	23.54	24.58	23.11	23.50	738008
2022-01-28	23.68	24.55	23.08	24.38	786445
2022-01-31	24.53	28.15	24.42	27.66	1289528
2022-02-01	27.77	28.81	27.59	27.98	732417
2022-02-02	28.35	28.35	27.08	27.23	728151
2022-02-03	25.53	26.04	24.69	25.35	1872666
2022-02-04	25.65	27.03	25.36	26.81	813044
2022-02-07	26.77	27.55	26.07	26.80	427399
2022-02-08	26.60	27.90	26.28	27.88	531036
2022-02-09	28.12	29.60	27.92	28.99	679551
2022-02-10	27.93	29.51	27.26	28.02	420082
2022-02-11	28.22	28.87	26.90	27.06	332069
2022-02-14	26.73	28.42	26.18	27.23	274017
2022-02-15	27.71	29.18	27.51	29.10	534922
2022-02-16	28.70	28.70	27.37	28.18	241806
2022-02-17	27.71	28.13	26.91	27.27	281902
2022-02-18	27.26	27.66	25.94	26.24	390671
2022-02-22	25.97	27.44	25.73	26.92	551238
2022-02-23	26.10	26.36	23.99	24.02	815881
2022-02-24	22.85	25.53	22.52	25.43	1462151
2022-02-25	25.42	27.40	24.94	27.16	1048551
2022-02-28	26.80	28.20	26.63	27.65	1063839
2022-03-01	27.75	28.88	27.71	27.91	682977
2022-03-02	28.16	28.32	26.84	27.32	360276
2022-03-03	27.43	27.92	25.60	26.10	398827
2022-03-04	26.06	26.50	23.95	25.07	823477
2022-03-07	25.22	25.57	23.67	23.70	809560
2022-03-08	23.53	24.35	22.96	23.62	661746
2022-03-09	23.70	24.69	21.94	23.73	1472538
2022-03-10	23.21	23.66	22.75	22.81	695820
2022-03-11	23.04	23.50	21.62	21.83	891619
2022-03-14	21.55	22.42	19.95	20.56	1494797
2022-03-15	20.50	21.24	20.12	21.11	1389293
2022-03-16	21.42	24.97	21.42	24.85	978349
2022-03-17	24.42	26.17	24.09	25.26	1448910
2022-03-18	25.25	26.78	25.25	26.36	2025931
2022-03-21	26.11	26.86	24.66	25.66	812366
2022-03-22	25.63	26.79	25.29	25.31	454633
2022-03-23	25.00	25.22	23.94	24.77	1093044
2022-03-24	25.02	25.98	23.74	25.55	958744
2022-03-25	25.62	25.70	24.46	24.91	755510
2022-03-28	24.90	25.39	23.96	24.79	522827
2022-03-29	25.24	26.60	24.94	26.44	516634
2022-03-30	26.02	26.52	25.30	25.56	751145
2022-03-31	25.60	25.79	24.97	25.17	592853
2022-04-01	26.24	27.05	25.63	25.89	622938
2022-04-04	25.56	26.98	25.56	26.12	425973
2022-04-05	26.00	26.28	24.74	24.88	337293
2022-04-06	24.24	24.55	23.33	24.31	553154
2022-04-07	24.13	25.02	23.84	24.32	433445
2022-04-08	24.05	24.57	23.59	24.50	821179
2022-04-11	24.10	24.85	23.50	24.37	293334
2022-04-12	24.91	25.46	24.14	24.82	698044
2022-04-13	24.57	25.09	24.02	24.68	620699
2022-04-14	24.79	24.94	23.82	24.25	422811
2022-04-18	24.18	24.28	23.27	23.62	558083
2022-04-19	23.43	24.62	23.43	24.03	727813
2022-04-20	24.35	24.43	23.26	23.90	491033
2022-04-21	24.16	24.91	22.37	22.59	327338
2022-04-22	22.36	23.08	22.00	22.08	291942
2022-04-25	21.85	23.04	21.85	22.75	678297
2022-04-26	22.63	22.81	21.61	22.02	503197
2022-04-27	21.98	22.51	21.38	21.74	445875
2022-04-28	21.85	23.32	21.27	22.53	470396
2022-04-29	22.48	23.00	21.72	21.75	264377
2022-05-02	21.59	22.68	21.37	22.03	578621
2022-05-03	22.19	22.35	21.23	21.50	395882
2022-05-04	21.58	22.16	20.59	22.13	641872
2022-05-05	21.70	21.70	20.39	21.39	798331
2022-05-06	21.14	22.13	20.02	20.85	747918
2022-05-09	20.36	20.86	18.97	19.15	1386549
2022-05-10	19.69	19.69	17.22	18.28	1611905
2022-05-11	19.24	20.98	18.40	18.60	1480338
2022-05-12	18.56	21.12	18.19	20.44	1488522
2022-05-13	20.83	22.15	20.42	22.09	2028847
2022-05-16	21.79	22.35	20.56	20.75	1092241
2022-05-17	21.38	22.19	20.91	21.85	2139031
2022-05-18	21.43	22.44	20.77	21.22	643538
2022-05-19	21.20	22.78	21.20	21.96	858618
2022-05-20	22.23	22.43	21.17	22.31	532886
2022-05-23	22.29	22.99	21.87	22.81	424934
2022-05-24	22.38	22.38	20.70	21.26	690460
2022-05-25	21.14	22.54	20.99	22.19	559664
2022-05-26	22.05	22.81	21.95	22.74	471665
2022-05-27	22.80	23.68	22.80	23.00	536871
2022-05-31	23.10	23.18	21.77	22.25	1433007
2022-06-01	22.29	23.19	22.25	22.60	743421
2022-06-02	22.59	23.59	22.43	23.33	515567
2022-06-03	22.91	23.09	22.30	22.62	416069
2022-06-06	23.14	23.19	21.70	22.45	541720
2022-06-07	22.28	23.01	22.00	22.97	670637
2022-06-08	23.00	23.39	22.60	22.78	384609
2022-06-09	22.60	23.09	22.32	22.75	734542
2022-06-10	22.23	22.52	21.69	22.00	854750
2022-06-13	21.10	21.81	20.91	21.14	799448
2022-06-14	21.46	21.56	20.78	21.10	706644
2022-06-15	21.36	22.19	21.32	21.78	901040
2022-06-16	21.01	21.47	20.28	20.48	910741
2022-06-17	20.63	21.66	20.48	21.20	883548
2022-06-21	21.57	22.39	21.47	21.73	802104
2022-06-22	21.31	23.47	21.25	22.53	1232151
2022-06-23	22.61	23.87	22.52	23.32	632156
2022-06-24	23.70	24.50	23.38	24.49	1164245
2022-06-27	24.51	24.70	23.86	24.12	735129
2022-06-28	24.19	24.28	22.26	22.27	546809
2022-06-29	22.09	22.44	21.70	22.29	490811
2022-06-30	22.06	22.90	21.21	22.67	645429
2022-07-01	22.75	23.70	22.40	23.62	501655
2022-07-05	23.38	24.79	22.71	24.68	709622
2022-07-06	24.59	24.98	23.72	23.75	788993
2022-07-07	23.73	24.68	23.73	24.54	585025
2022-07-08	24.16	25.08	23.93	24.51	417719
2022-07-11	24.26	24.26	23.38	23.71	450587
2022-07-12	23.81	24.08	22.32	22.57	478255
2022-07-13	21.97	23.07	21.61	22.83	394635
2022-07-14	22.64	22.92	21.86	22.52	457570
2022-07-15	23.35	24.25	23.02	24.23	587212
2022-07-18	24.52	24.73	23.45	23.56	623411
2022-07-19	24.09	24.10	23.43	23.60	314571
2022-07-20	23.76	24.83	23.66	24.39	841836
2022-07-21	24.26	24.83	24.02	24.83	630875
2022-07-22	25.03	25.03	23.78	23.99	851114
2022-07-25	24.01	24.01	23.00	23.24	503953
2022-07-26	23.14	23.14	22.26	22.64	379614
2022-07-27	23.22	23.50	22.94	23.25	457605
2022-07-28	23.08	23.85	22.62	23.47	386215
2022-07-29	23.18	23.48	22.64	22.93	701592
2022-08-01	22.72	22.74	22.00	22.62	856760
2022-08-02	22.27	23.23	22.15	23.05	614506
2022-08-03	23.07	25.03	23.07	23.87	1055729
2022-08-04	27.12	27.60	24.85	25.17	2528432
2022-08-05	24.76	26.25	24.29	26.00	804312
2022-08-08	26.10	26.77	25.98	26.54	1423570
2022-08-09	26.31	26.61	25.72	26.58	653980
2022-08-10	27.20	27.85	26.09	27.50	4206568
2022-08-11	27.71	27.97	26.62	27.05	1621732
2022-08-12	27.45	27.90	27.06	27.33	885353
2022-08-15	26.95	27.35	26.57	27.33	587164
2022-08-16	27.15	27.56	26.83	27.35	422115
2022-08-17	26.97	27.45	26.76	27.04	553821
2022-08-18	26.76	27.22	26.44	27.20	588267
2022-08-19	27.02	27.02	26.44	26.83	427016
2022-08-22	26.40	26.54	25.99	26.51	783007
2022-08-23	26.58	26.93	26.17	26.35	365633
2022-08-24	26.46	27.10	26.34	26.41	333432
2022-08-25	26.65	26.96	26.35	26.84	533912
2022-08-26	26.85	27.31	25.91	26.08	662038
2022-08-29	25.76	26.57	25.66	25.86	618360
2022-08-30	26.18	26.32	25.20	25.41	468849
2022-08-31	25.65	26.17	25.47	25.85	727377
2022-09-01	25.46	25.88	24.97	25.86	692406
2022-09-02	26.24	26.30	25.52	25.92	654667
2022-09-06	26.23	26.98	25.95	26.34	1089417
2022-09-07	26.34	28.14	26.11	27.90	1771055
2022-09-08	27.80	29.25	27.72	28.42	2046261
2022-09-09	28.69	29.92	28.39	29.26	2110706
2022-09-12	29.25	29.51	29.06	29.13	1537038
2022-09-13	28.31	29.05	27.52	28.71	1321495
2022-09-14	28.77	29.09	28.41	28.96	1009564
2022-09-15	28.61	29.21	28.25	28.56	977891
2022-09-16	28.08	28.08	27.17	27.34	5917262
2022-09-19	26.95	27.64	26.00	27.49	1272748
2022-09-20	27.24	27.80	26.77	27.12	742475
2022-09-21	27.35	27.51	26.62	26.78	567236
2022-09-22	26.47	26.78	26.09	26.36	937335
2022-09-23	26.03	26.35	25.36	26.21	898915
2022-09-26	26.21	27.04	25.89	26.15	578142
2022-09-27	26.59	27.55	26.59	27.06	943451
2022-09-28	27.15	28.13	26.88	27.85	726548
2022-09-29	27.57	28.02	27.17	27.76	909350
2022-09-30	27.43	28.36	27.31	27.35	1005896
2022-10-03	27.60	28.21	27.11	27.76	1073906
2022-10-04	28.33	29.09	27.71	28.45	1480968
2022-10-05	28.08	28.83	27.90	28.00	815172
2022-10-06	28.08	28.75	28.08	28.57	1128067
2022-10-07	28.20	28.27	26.86	27.17	1107918
2022-10-10	27.11	27.34	26.35	27.34	1088832
2022-10-11	27.26	27.26	25.87	26.72	1129503
2022-10-12	26.81	26.89	25.88	26.79	669133
2022-10-13	26.22	28.24	25.68	28.16	1281800
2022-10-14	28.58	29.01	26.94	27.03	1117697
2022-10-17	27.55	28.91	27.55	28.60	996588
2022-10-18	29.15	29.97	28.30	28.83	1485209
2022-10-19	28.69	28.80	28.02	28.21	537165
2022-10-20	28.21	29.24	28.21	28.36	833833
2022-10-21	28.16	28.38	27.35	28.35	1659405
2022-10-24	28.94	29.96	27.91	29.71	1793027
2022-10-25	30.33	32.43	30.32	31.41	3337589
2022-10-26	30.66	31.47	29.81	30.30	2059538
2022-10-27	30.40	31.38	29.52	30.35	1109115
2022-10-28	30.04	30.22	28.43	29.45	1808298
2022-10-31	29.22	29.90	28.93	29.23	721550
2022-11-01	29.87	30.00	28.79	28.89	632484
2022-11-02	28.89	29.23	25.73	25.92	2500046
2022-11-03	25.41	25.95	24.75	25.13	1453978
2022-11-04	25.33	25.41	23.65	23.97	2341686
2022-11-07	24.03	24.18	23.39	23.70	973433
2022-11-08	23.80	24.42	23.20	23.44	1593979
2022-11-09	24.52	24.87	23.20	24.71	2366170
2022-11-10	25.87	28.26	25.87	28.00	2197636
2022-11-11	26.39	26.49	25.69	26.44	7044971
2022-11-14	26.40	26.54	25.80	26.00	2637450
2022-11-15	26.64	27.20	26.38	26.49	1704513
2022-11-16	26.06	26.54	25.73	26.26	1008798
2022-11-17	25.55	26.48	25.19	26.21	930952
2022-11-18	26.40	26.40	25.53	25.80	836051
2022-11-21	25.55	26.25	25.42	25.86	777399
2022-11-22	25.73	25.82	25.22	25.52	548109
2022-11-23	25.54	26.21	25.41	25.87	687521
2022-11-25	25.62	25.69	25.29	25.32	294954
2022-11-28	25.01	25.19	24.34	25.08	963558
2022-11-29	25.12	25.33	24.74	24.89	462520
2022-11-30	24.82	26.21	24.72	26.20	772856
2022-12-01	26.11	27.39	25.93	27.16	864868
2022-12-02	26.67	27.72	26.31	27.59	726871
2022-12-05	27.57	27.70	26.23	26.36	571053
2022-12-06	26.23	26.30	25.07	25.11	384253
2022-12-07	25.05	25.47	24.63	24.64	377459
2022-12-08	24.83	25.33	24.37	25.00	508273
2022-12-09	24.80	24.92	24.41	24.44	450892
2022-12-12	24.44	25.32	24.44	25.00	581647
2022-12-13	26.00	26.69	25.25	25.39	706748
2022-12-14	25.37	25.85	24.97	25.07	607691
2022-12-15	24.50	24.88	24.44	24.63	689646
2022-12-16	24.31	24.97	23.35	23.54	1541095
2022-12-19	23.50	23.67	22.02	22.58	1264692
2022-12-20	22.39	22.98	22.27	22.73	658092
2022-12-21	22.76	23.01	22.22	22.55	611716
2022-12-22	22.27	22.44	21.77	22.00	539181
2022-12-23	21.92	22.00	21.56	21.82	408846
2022-12-27	21.62	21.90	21.29	21.74	445702
2022-12-28	21.78	22.06	21.33	21.44	364556
2022-12-29	21.71	22.19	21.50	21.92	523418
2022-12-30	21.55	22.05	21.52	21.96	443223
2023-01-03	22.22	22.59	21.16	21.78	727321
2023-01-04	21.90	22.76	21.74	22.25	973011
2023-01-05	22.03	22.30	21.62	21.99	1321953
2023-01-06	22.05	22.11	20.38	22.02	1607822
2023-01-09	22.47	23.21	22.33	22.91	1084090
2023-01-10	23.62	24.52	23.41	24.51	863036
2023-01-11	24.59	25.55	23.28	23.60	1528024
2023-01-12	23.63	23.95	23.35	23.93	511955
2023-01-13	23.70	23.97	23.34	23.61	691095
2023-01-17	23.62	23.82	22.91	23.68	921007
2023-01-18	23.91	24.38	23.06	23.12	711782
2023-01-19	22.99	23.34	22.75	22.89	372001
2023-01-20	23.07	23.70	22.90	23.50	579772
2023-01-23	23.57	24.34	23.36	24.28	741222
2023-01-24	23.96	25.13	23.96	24.74	620443
2023-01-25	24.26	25.47	23.66	25.44	854323
2023-01-26	27.43	28.31	27.06	27.57	5162096
2023-01-27	27.49	28.01	27.24	27.60	3193918
2023-01-30	27.40	28.45	26.75	26.95	17707295
2023-01-31	26.93	27.39	26.65	27.19	2266352
2023-02-01	27.21	27.36	26.33	27.20	1938368
2023-02-02	27.87	28.89	27.63	28.14	2652661
2023-02-03	27.08	28.50	27.02	27.69	1656977
2023-02-06	27.28	28.37	27.28	27.84	1115554
2023-02-07	27.73	28.53	27.43	28.46	717365
2023-02-08	28.29	28.60	27.67	27.85	743198
2023-02-09	28.13	28.79	27.31	27.34	667844
2023-02-10	27.02	27.55	26.95	27.45	851264
2023-02-13	27.68	27.95	27.21	27.37	893037
2023-02-14	27.10	28.19	26.85	27.41	969704
2023-02-15	27.34	28.63	27.14	28.32	1520679
2023-02-16	27.62	28.09	27.37	27.68	563761
2023-02-17	27.54	27.54	26.93	27.38	621469
2023-02-21	26.82	27.44	26.70	27.36	696961
2023-02-22	27.69	27.81	26.92	27.05	1002917
2023-02-23	27.30	27.30	26.46	26.48	721562
2023-02-24	26.01	26.53	25.59	26.37	748576
2023-02-27	26.58	26.85	26.33	26.46	893508
2023-02-28	26.31	26.84	26.03	26.27	850050
2023-03-01	26.44	26.59	25.68	26.01	1164302
2023-03-02	28.28	28.50	26.83	27.26	3261001
2023-03-03	27.27	28.11	27.27	27.71	1046034
2023-03-06	26.65	26.98	25.81	26.75	6691038
2023-03-07	26.86	26.93	26.05	26.36	2538100
2023-03-08	26.31	26.62	25.79	26.45	1237845
2023-03-09	26.52	26.86	25.24	25.52	1260721
2023-03-10	25.41	25.58	24.15	24.66	1979377
2023-03-13	24.26	25.00	23.42	24.33	1251060
2023-03-14	24.86	25.32	24.56	25.23	1508213
2023-03-15	25.00	25.06	24.39	24.60	771129
2023-03-16	24.59	25.67	24.27	25.57	949761
2023-03-17	25.53	25.69	24.94	25.30	1616634
2023-03-20	25.24	25.80	25.13	25.62	920388
2023-03-21	25.85	27.29	25.85	27.20	1133544
2023-03-22	28.24	28.79	27.56	28.01	1964972
2023-03-23	28.41	29.48	28.36	28.88	1740577
2023-03-24	28.86	29.50	28.67	29.25	4710259
2023-03-27	29.20	29.38	28.38	28.75	1219308
2023-03-28	28.75	29.18	28.50	28.72	1231545
2023-03-29	28.86	29.29	28.47	28.98	1053293
2023-03-30	29.17	29.35	28.97	29.06	930832
2023-03-31	29.16	30.37	29.09	30.15	1097292
2023-04-03	29.94	31.03	29.69	30.94	1266471
2023-04-04	31.05	31.19	30.54	30.95	856807
2023-04-05	30.81	30.90	29.72	30.42	1732600
2023-04-06	30.09	30.86	29.75	30.82	629200
2023-04-10	30.71	30.78	30.14	30.63	901932
2023-04-11	30.39	30.86	30.12	30.13	1019245
2023-04-12	30.71	31.31	30.19	30.27	1353153
2023-04-13	30.36	30.90	30.03	30.74	918186
2023-04-14	30.31	30.66	30.03	30.24	662396
2023-04-17	30.24	30.72	30.10	30.57	627004
2023-04-18	30.87	30.98	30.23	30.64	778893
2023-04-19	30.39	30.87	30.10	30.50	885703
2023-04-20	30.27	30.63	30.13	30.27	812312
2023-04-21	30.36	30.67	30.28	30.50	619673
2023-04-24	30.53	30.82	30.14	30.25	636610
2023-04-25	30.03	30.06	29.03	29.19	1275934
2023-04-26	29.55	30.12	29.39	29.62	692632
2023-04-27	29.89	30.10	29.57	29.94	920852
2023-04-28	29.73	30.01	28.85	29.42	1228650
2023-05-01	29.32	29.70	28.89	28.91	1204177
2023-05-02	28.00	28.25	26.86	27.22	3534624
2023-05-03	27.32	27.48	26.52	26.59	1389778
2023-05-04	26.67	27.32	26.49	26.66	1216401
2023-05-05	26.78	27.28	26.62	26.89	696808
2023-05-08	26.85	27.36	26.69	27.17	905682
2023-05-09	27.00	27.60	26.95	27.05	986112
2023-05-10	27.54	28.15	26.95	27.89	1442303
2023-05-11	29.37	30.61	28.47	29.73	3119546
2023-05-12	30.02	30.30	27.97	28.25	1829602
2023-05-15	28.26	29.10	27.78	28.37	1319241
2023-05-16	28.29	28.42	27.93	28.03	1002244
2023-05-17	28.05	28.99	28.05	28.64	946969
2023-05-18	28.66	29.98	28.66	29.82	1307856
2023-05-19	29.99	30.22	29.59	30.18	840621
2023-05-22	30.26	32.25	30.26	31.58	1617723
2023-05-23	31.29	32.39	31.21	31.46	1115504
2023-05-24	31.17	32.33	31.10	32.27	1362411
2023-05-25	32.99	33.22	32.75	32.81	1742725
2023-05-26	32.74	33.89	32.64	33.39	1219009
2023-05-30	33.96	34.54	33.43	34.05	1509056
2023-05-31	33.84	34.95	33.79	34.87	4566061
2023-06-01	34.44	34.87	34.10	34.75	1443731
2023-06-02	34.94	35.34	34.61	34.99	934754
2023-06-05	34.71	35.25	34.28	35.03	1043635
2023-06-06	35.08	36.38	34.86	36.12	1702607
2023-06-07	36.17	36.95	34.33	34.73	1480049
2023-06-08	34.83	35.79	34.55	35.39	974054
2023-06-09	35.61	36.39	35.54	36.15	1326201
2023-06-12	36.42	36.45	35.19	36.31	986755
2023-06-13	36.40	36.90	36.02	36.46	1354579
2023-06-14	36.99	37.17	36.19	36.76	882197
2023-06-15	36.53	37.09	36.30	36.97	875585
2023-06-16	37.49	37.49	36.57	37.19	1770849
2023-06-20	36.84	37.92	36.84	37.78	1788623
2023-06-21	37.75	38.00	37.23	37.87	1760711
2023-06-22	37.59	38.47	37.39	38.06	1237956
2023-06-23	37.43	37.86	36.94	37.30	4050546
2023-06-26	37.04	37.71	36.91	37.39	990634
2023-06-27	37.99	38.05	37.52	37.80	1008868
2023-06-28	37.81	38.52	37.80	38.50	941419
2023-06-29	38.56	38.74	37.95	38.34	1579770
2023-06-30	38.97	39.87	38.70	38.92	1353450
2023-07-03	38.70	38.90	38.58	38.74	378321
2023-07-05	38.68	39.02	38.22	38.79	1067089
2023-07-06	38.66	38.85	38.00	38.73	1344335
2023-07-07	38.57	39.15	38.38	38.45	722387
2023-07-10	38.49	38.99	38.31	38.94	966714
2023-07-11	38.87	38.97	38.38	38.89	1155449
2023-07-12	39.64	41.38	39.40	41.36	2413959
2023-07-13	41.63	41.91	40.36	40.39	1937554
2023-07-14	40.56	40.83	38.89	38.91	1881061
2023-07-17	39.52	40.36	39.32	40.10	1448879
2023-07-18	40.03	41.21	39.64	41.03	828500
2023-07-19	41.55	41.75	40.90	41.34	1463296
2023-07-20	40.96	41.32	40.37	40.77	716256
2023-07-21	41.44	41.78	40.74	41.19	901102
2023-07-24	41.44	41.47	39.98	40.37	858770
2023-07-25	40.21	41.23	40.00	41.06	1192178
2023-07-26	40.54	41.35	40.50	40.84	804064
2023-07-27	41.90	41.99	39.80	40.25	883369
2023-07-28	40.96	41.56	40.49	41.51	863198
2023-07-31	42.00	42.51	41.66	42.10	1604282
2023-08-01	37.00	37.57	34.42	35.90	8051032
2023-08-02	35.47	35.52	33.76	34.24	2996653
2023-08-03	34.07	34.57	33.71	33.99	2025468
2023-08-04	34.06	34.62	33.21	33.40	1777092
2023-08-07	33.47	34.03	32.90	33.54	2420813
2023-08-08	32.79	32.90	32.15	32.69	7045266
2023-08-09	32.65	33.23	32.49	33.15	6292137
2023-08-10	33.15	33.29	32.16	32.27	2843511
2023-08-11	32.00	32.10	31.64	31.76	1648022
2023-08-14	31.73	32.95	31.51	32.75	2704988
2023-08-15	32.73	32.97	32.38	32.52	1597053
2023-08-16	32.52	33.03	32.52	32.84	1392602
2023-08-17	32.86	32.86	32.04	32.18	1203099
2023-08-18	32.03	33.19	31.82	33.08	1519657
2023-08-21	33.24	33.74	32.73	32.82	1344767
2023-08-22	33.05	33.49	32.63	33.30	1529591
2023-08-23	33.39	34.16	33.20	33.88	1140047
2023-08-24	34.09	34.10	32.67	32.89	1918610
2023-08-25	32.93	33.34	32.66	33.24	793555
2023-08-28	33.26	33.36	32.48	32.64	679815
2023-08-29	32.51	33.35	32.47	33.33	978557
2023-08-30	33.24	33.81	33.09	33.77	1229693
2023-08-31	33.77	34.10	33.49	33.81	1496645
2023-09-01	33.89	33.98	32.72	32.74	1223369
2023-09-05	32.55	32.65	31.72	31.80	2035250
2023-09-06	31.62	32.09	31.30	32.05	1327454
2023-09-07	31.61	32.25	31.42	32.23	1239430
2023-09-08	32.15	32.26	30.88	30.96	1632773
2023-09-11	30.81	31.39	30.72	31.14	1694537
2023-09-12	30.61	31.14	30.10	30.12	2005907
2023-09-13	29.97	30.13	28.40	28.60	3230915
2023-09-14	29.07	29.17	28.08	28.92	2995079
2023-09-15	28.85	29.07	28.30	28.92	7585439
2023-09-18	28.44	28.87	28.13	28.21	2714382
2023-09-19	28.11	28.69	27.89	28.55	1522182
2023-09-20	28.57	30.00	28.19	28.19	1578024
2023-09-21	27.74	27.91	27.37	27.44	1410174
2023-09-22	27.81	28.05	27.54	27.64	937236
2023-09-25	27.50	27.77	27.42	27.55	576153
2023-09-26	27.23	27.61	27.15	27.42	786967
2023-09-27	27.45	27.95	27.41	27.79	1036236
2023-09-28	27.66	28.16	27.32	27.84	1346848
2023-09-29	28.20	28.65	27.92	27.95	1519167
2023-10-02	27.96	28.21	27.67	27.88	853601
2023-10-03	27.64	28.00	27.31	27.38	944271
2023-10-04	27.47	27.92	27.31	27.89	1295432
2023-10-05	27.81	27.95	27.28	27.52	885919
2023-10-06	27.10	28.23	27.01	28.03	778000
2023-10-09	27.74	28.22	27.66	28.13	510571
2023-10-10	27.48	29.05	27.48	28.60	1086002
2023-10-11	28.73	28.96	28.20	28.44	705707
2023-10-12	28.52	28.52	27.60	27.80	624049
2023-10-13	27.82	27.83	26.81	27.15	871411
2023-10-16	27.31	28.54	27.15	28.33	1207361
2023-10-17	28.03	28.94	27.90	28.86	1312812
2023-10-18	28.66	28.81	28.00	28.15	814513
2023-10-19	28.39	28.57	27.89	27.98	797861
2023-10-20	27.91	28.12	27.27	28.01	1126619
2023-10-23	27.71	28.63	27.41	28.06	1531055
2023-10-24	28.35	29.22	28.10	28.80	1307984
2023-10-25	28.58	28.77	27.70	27.75	1185153
2023-10-26	27.93	27.93	26.56	26.70	1490432
2023-10-27	26.96	27.20	26.59	26.65	843426
2023-10-30	26.77	26.92	26.23	26.87	1015200
2023-10-31	27.18	28.19	26.96	27.83	1629267
2023-11-01	27.79	27.97	26.99	27.57	926759
2023-11-02	28.20	28.44	27.47	27.51	1073834
2023-11-03	27.94	29.55	27.79	29.37	2061842
2023-11-06	29.33	29.42	28.34	28.91	1454274
2023-11-07	29.15	29.94	28.99	29.50	1778714
2023-11-08	29.48	29.99	29.13	29.41	1724183
2023-11-09	29.66	29.86	28.88	28.97	2866087
2023-11-10	29.25	31.24	28.48	30.60	3821148
2023-11-13	30.16	31.32	29.79	30.95	1944930
2023-11-14	31.13	31.65	30.81	31.40	9129616
2023-11-15	31.52	32.02	31.26	31.49	6935762
2023-11-16	31.36	31.54	30.80	31.12	3096077
2023-11-17	31.05	31.49	30.98	31.19	1839968
2023-11-20	30.91	32.14	30.91	31.56	2718307
2023-11-21	31.30	31.56	30.52	30.84	1369498
2023-11-22	31.24	31.96	30.93	31.90	1313116
2023-11-24	31.90	32.19	31.74	32.04	472183
2023-11-27	32.00	32.55	31.84	32.25	1344318
2023-11-28	32.10	32.68	32.03	32.51	1288849
2023-11-29	33.01	33.19	32.42	32.88	1112719
2023-11-30	32.89	33.22	32.48	33.20	2711024
2023-12-01	33.36	33.95	33.07	33.40	1877938
2023-12-04	33.07	33.53	32.94	33.30	1279690
2023-12-05	32.98	33.41	32.29	33.38	1635181
2023-12-06	33.62	34.34	33.28	33.34	2004942
2023-12-07	33.36	33.36	32.67	32.83	808775
2023-12-08	32.72	33.46	32.65	33.39	1182732
2023-12-11	33.40	33.94	33.39	33.57	1290219
2023-12-12	33.50	34.13	33.24	34.08	1019586
2023-12-13	34.91	35.64	34.76	35.41	2385042
2023-12-14	35.68	36.10	34.68	35.68	1797630
2023-12-15	35.76	35.76	35.07	35.54	2392710
2023-12-18	35.30	35.84	35.21	35.70	1159315
2023-12-19	35.89	36.20	35.51	36.05	946011
2023-12-20	35.88	36.29	35.39	35.52	970263
2023-12-21	35.95	36.56	35.67	36.52	997441
2023-12-22	37.00	37.72	36.75	37.40	2095333
2023-12-26	37.47	37.80	37.19	37.66	923810
2023-12-27	37.70	38.00	37.37	37.97	859573
2023-12-28	37.89	37.99	37.33	37.69	1189357
2023-12-29	37.52	37.62	36.72	36.78	645538
2024-01-02	36.29	36.44	35.64	36.10	1365278
2024-01-03	35.51	35.74	34.51	34.54	969076
2024-01-04	34.49	35.01	34.31	34.32	1461843
2024-01-05	34.00	34.46	33.88	34.25	1555434
2024-01-08	34.54	35.36	34.38	35.25	1261164
2024-01-09	35.38	35.82	35.23	35.43	858683
2024-01-10	35.50	35.90	35.30	35.76	729645
2024-01-11	36.61	37.14	36.13	36.62	1046580
2024-01-12	36.85	37.13	36.35	36.81	705666
2024-01-16	36.31	36.70	36.16	36.50	780182
2024-01-17	36.20	38.48	35.74	38.38	2124007
2024-01-18	39.34	39.95	38.76	39.31	3254057
2024-01-19	40.00	40.00	39.20	39.82	1487382
2024-01-22	40.11	40.75	40.00	40.44	1534968
2024-01-23	40.79	40.99	40.19	40.19	866028
2024-01-24	40.68	40.75	39.93	40.46	1125929
2024-01-25	40.99	41.32	40.48	40.80	1189451
2024-01-26	40.89	41.21	40.60	40.67	1071064
2024-01-29	40.94	41.83	40.88	41.80	963092
2024-01-30	41.66	41.82	40.17	40.36	2134236
2024-01-31	40.14	40.77	39.42	40.01	1970110
2024-02-01	40.44	40.85	39.90	40.66	1221703
2024-02-02	40.72	42.01	40.56	41.63	1441119
2024-02-05	41.65	41.88	41.11	41.84	1403750
2024-02-06	41.99	42.27	40.86	41.55	1198003
2024-02-07	41.80	42.12	41.41	41.47	1741128
2024-02-08	41.66	42.98	41.50	42.33	1537115
2024-02-09	42.72	42.72	41.08	41.62	1897581
2024-02-12	41.55	42.12	41.25	41.27	1301508
2024-02-13	40.03	41.11	39.34	40.23	1260204
2024-02-14	40.80	41.59	40.52	41.50	994300
2024-02-15	41.96	41.96	41.43	41.72	624171
2024-02-16	41.48	42.55	41.35	42.09	1129789
2024-02-20	41.67	41.75	40.91	41.31	1206400
2024-02-21	40.67	41.69	40.11	41.61	1279997
2024-02-22	42.41	42.70	41.93	42.29	937533
2024-02-23	42.47	42.78	41.57	42.36	1482799
2024-02-26	43.00	43.00	42.19	42.50	1542874
2024-02-27	42.30	42.75	41.49	41.55	1755077
2024-02-28	37.60	40.09	37.55	39.24	4547445
2024-02-29	31.62	34.20	30.78	30.89	10257926
2024-03-01	31.61	31.61	29.66	31.45	5182539
2024-03-04	31.34	31.46	30.43	30.85	2650432
2024-03-05	30.30	30.50	29.59	30.14	2102523
2024-03-06	30.30	30.45	29.22	29.56	2917791
2024-03-07	29.72	32.15	29.24	31.85	3378352
2024-03-08	31.70	32.38	31.44	31.89	3332094
2024-03-11	32.40	32.71	31.78	32.19	2047268
2024-03-12	32.15	33.02	31.71	32.63	1689559
2024-03-13	32.79	33.16	32.30	32.95	1700913
2024-03-14	32.91	33.28	32.50	32.87	2018055
2024-03-15	32.87	33.73	32.75	33.09	3383250
2024-03-18	33.09	33.96	32.70	33.92	3096957
2024-03-19	33.58	33.81	32.95	33.43	1608744
2024-03-20	33.66	33.84	33.16	33.50	1914099
2024-03-21	33.96	34.12	33.55	33.60	1249367
2024-03-22	33.79	33.97	33.50	33.65	1088108
2024-03-25	33.89	33.92	33.38	33.38	1398021
2024-03-26	33.50	33.63	33.05	33.13	1564484
2024-03-27	33.46	33.46	32.77	32.91	1230865
2024-03-28	32.88	35.57	32.88	35.16	3135472
2024-04-01	35.09	35.55	33.85	34.07	2215698
2024-04-02	33.05	33.62	33.00	33.55	2077103
2024-04-03	33.39	33.89	33.06	33.38	2033617
2024-04-04	33.50	34.39	33.15	33.20	1764815
2024-04-05	33.23	33.47	32.39	32.76	1592518
2024-04-08	33.03	33.59	32.79	32.84	1429557
2024-04-09	32.84	33.51	32.84	33.28	1224389
2024-04-10	32.51	33.29	32.45	33.29	877484
2024-04-11	33.40	33.60	32.84	33.01	1643753
2024-04-12	32.73	32.86	32.23	32.36	995398
2024-04-15	32.19	32.44	30.78	30.80	1546258
2024-04-16	30.85	30.85	30.06	30.17	1719238
2024-04-17	30.29	30.69	29.94	30.03	1809283
2024-04-18	30.07	30.93	29.96	30.14	1353348
2024-04-19	30.01	30.35	29.36	29.43	1865607
2024-04-22	29.85	30.08	29.23	29.63	1470957
2024-04-23	29.72	30.67	29.56	30.49	1884491
2024-04-24	30.70	31.15	30.50	30.79	1159393
2024-04-25	30.06	30.32	29.82	30.14	1579115
2024-04-26	30.55	30.78	30.17	30.23	1071333
2024-04-29	30.38	30.67	30.15	30.60	3001431
2024-04-30	30.43	30.45	29.30	29.30	2892760
2024-05-01	29.40	30.32	29.18	29.72	1242707
2024-05-02	29.89	30.57	29.44	30.34	1237489
2024-05-03	30.84	30.84	30.11	30.37	1357278
2024-05-06	30.63	31.04	30.57	31.03	1251936
2024-05-07	31.00	31.11	30.23	30.57	4882051
2024-05-08	18.67	19.03	17.74	18.78	20293200
2024-05-09	18.66	19.30	18.47	18.83	7987944
2024-05-10	18.90	19.38	18.62	18.89	4861875
2024-05-13	19.03	19.36	18.76	19.29	3530441
2024-05-14	19.40	19.89	18.82	18.88	3794181
2024-05-15	19.09	19.38	18.50	19.35	3088513
2024-05-16	19.41	19.42	18.88	18.88	4829557
2024-05-17	19.64	19.74	19.01	19.54	5196377
2024-05-20	19.60	19.82	18.61	19.02	6126956
2024-05-21	18.90	18.91	18.46	18.80	2336289
2024-05-22	18.86	19.40	18.80	18.94	4856059
2024-05-23	18.98	19.05	18.57	18.65	2237463
2024-05-24	18.58	18.80	18.52	18.76	3311952
2024-05-28	18.85	19.23	18.63	19.05	1623372
2024-05-29	18.76	19.10	18.63	19.04	2508857
2024-05-30	18.83	18.98	18.32	18.47	2929200
2024-05-31	18.47	18.73	18.08	18.20	3748986
2024-06-03	18.52	18.52	17.96	18.00	2072645
2024-06-04	17.95	18.00	17.50	17.59	2524426
2024-06-05	17.75	18.37	17.59	18.32	2523560
2024-06-06	18.18	18.87	18.18	18.81	1563907
2024-06-07	18.63	18.93	18.61	18.67	2234896
2024-06-10	18.53	18.66	18.32	18.47	1778767
2024-06-11	18.39	18.41	17.97	18.00	1741224
2024-06-12	18.38	18.80	18.30	18.66	2691668
2024-06-13	18.73	18.85	18.15	18.29	2261368
2024-06-14	18.26	18.91	18.11	18.70	3422092
2024-06-17	18.62	19.24	18.61	18.78	3993491
2024-06-18	18.78	19.03	18.43	18.61	4384454
2024-06-20	18.83	19.26	18.74	18.89	3401213
2024-06-21	18.87	19.51	18.84	19.50	5034761
2024-06-24	19.40	19.50	19.02	19.05	2135898
2024-06-25	18.68	19.04	18.55	18.95	2576884
2024-06-26	18.93	19.20	18.82	19.20	2144200
2024-06-27	19.10	19.27	18.90	19.05	1488990
2024-06-28	19.24	19.53	18.93	19.47	4154649
2024-07-01	19.42	19.82	19.28	19.74	2124176
2024-07-02	19.74	20.04	19.71	19.76	2010588
2024-07-03	19.78	20.18	19.63	20.07	920185
2024-07-05	19.90	20.26	19.83	20.07	1978892
2024-07-08	20.02	20.34	19.97	20.04	1912369
2024-07-09	19.92	20.10	19.85	19.99	1768833
2024-07-10	20.08	20.12	19.73	19.93	1418851
2024-07-11	20.25	20.58	19.84	20.03	1544182
2024-07-12	20.17	20.21	19.95	19.95	1742704
2024-07-15	20.16	20.20	19.75	19.95	3593737
2024-07-16	20.15	20.37	19.95	20.13	3114596
2024-07-17	20.01	20.59	19.99	20.02	2769121
2024-07-18	20.21	20.44	19.44	19.63	3161832
2024-07-19	19.69	20.12	19.44	20.01	1974783
2024-07-22	20.13	20.27	19.85	20.25	1895890
2024-07-23	20.24	20.65	20.24	20.37	1165445
2024-07-24	20.13	20.19	19.49	19.71	3798820
2024-07-25	19.88	20.49	19.60	20.25	3241201
2024-07-26	20.55	20.66	20.13	20.52	2571175
2024-07-29	20.72	20.87	20.28	20.34	2556668
2024-07-30	20.40	21.65	20.32	21.58	4806062
2024-07-31	20.98	21.89	20.42	21.12	4354231
2024-08-01	21.34	21.60	20.89	21.06	3035559
2024-08-02	20.66	20.66	20.00	20.36	2786784
2024-08-05	19.36	19.95	19.00	19.33	2952869
2024-08-06	19.38	19.50	18.81	18.97	3026382
2024-08-07	19.19	19.34	18.50	18.52	3765576
2024-08-08	18.71	18.86	18.43	18.81	3035641
2024-08-09	18.87	19.01	18.63	18.79	1655632
2024-08-12	18.79	18.89	18.33	18.37	1460952
2024-08-13	18.47	18.67	18.15	18.31	3421270
2024-08-14	18.45	18.61	18.21	18.25	2899650
2024-08-15	18.59	19.02	18.52	18.79	3607355
2024-08-16	18.72	19.08	18.62	19.03	1359545
2024-08-19	19.06	19.41	19.01	19.39	961153
2024-08-20	19.33	19.40	19.11	19.21	1391784
2024-08-21	19.33	19.68	19.27	19.68	1481022
2024-08-22	19.69	19.76	19.06	19.11	947007
2024-08-23	19.26	19.57	19.21	19.52	832060
2024-08-26	19.56	19.67	19.35	19.51	835994
2024-08-27	19.36	19.49	19.21	19.41	899288
2024-08-28	19.32	19.45	19.03	19.19	1221344
2024-08-29	19.43	19.89	19.40	19.78	1217599
2024-08-30	19.94	19.97	19.61	19.70	1980070
2024-09-03	19.64	19.81	19.32	19.37	1028040
2024-09-04	19.20	19.60	19.19	19.30	1336974
2024-09-05	19.24	19.41	19.02	19.09	796336
2024-09-06	19.19	19.23	18.06	18.12	1485871
2024-09-09	18.18	18.24	17.80	18.00	2731207
2024-09-10	18.14	18.14	17.49	17.83	1810362
2024-09-11	17.80	17.98	17.55	17.94	2693064
2024-09-12	18.06	18.16	17.24	17.48	4452716
2024-09-13	17.60	17.68	17.22	17.42	4360658
2024-09-16	17.42	17.63	16.94	17.09	3978659
2024-09-17	17.22	17.57	17.09	17.16	3163000
2024-09-18	17.15	17.86	17.10	17.29	2514693
2024-09-19	17.73	17.73	17.12	17.23	2893105
2024-09-20	17.30	17.30	16.96	17.19	4632401
2024-09-23	17.09	17.33	16.88	17.33	1808319
2024-09-24	17.49	17.60	17.25	17.58	2232867
2024-09-25	17.50	17.52	16.87	16.87	1579865
2024-09-26	17.14	17.27	16.81	17.26	3302188
2024-09-27	17.35	17.49	17.02	17.16	2423476
2024-09-30	17.10	17.23	16.75	16.84	3024695
2024-10-01	16.81	17.00	16.53	16.75	3556972
2024-10-02	16.77	16.96	16.56	16.89	2233857
2024-10-03	16.71	16.97	16.71	16.77	2157538
2024-10-04	17.03	17.26	16.85	17.25	2168639
2024-10-07	17.23	17.27	16.73	16.82	1840318
2024-10-08	16.63	17.11	16.63	16.83	1610252
2024-10-09	16.80	16.87	16.49	16.54	1455480
2024-10-10	16.59	16.78	16.38	16.76	2038561
2024-10-11	16.67	17.13	16.62	17.08	1850550
2024-10-14	17.14	17.63	16.89	17.57	3101554
2024-10-15	17.61	17.77	17.23	17.33	2191243
2024-10-16	17.49	17.53	17.08	17.12	1440218
2024-10-17	17.18	17.40	16.97	17.35	1268169
2024-10-18	17.49	17.52	17.24	17.35	882677
2024-10-21	17.26	17.53	17.24	17.43	1111468
2024-10-22	17.30	17.37	16.51	16.55	1904552
2024-10-23	16.50	16.51	16.12	16.24	3682245
2024-10-24	16.43	17.00	16.30	16.81	2669061
2024-10-25	16.84	17.38	16.76	17.35	2631621
2024-10-28	17.53	17.92	17.40	17.46	2093630
2024-10-29	17.29	17.53	17.10	17.30	2490700
2024-10-30	17.31	17.76	17.06	17.11	1777030
2024-10-31	17.08	17.35	17.00	17.05	2835625
2024-11-01	16.96	17.40	16.79	17.17	1719718
2024-11-04	17.12	17.77	17.12	17.52	1697126
2024-11-05	17.57	18.41	17.47	18.37	2565933
2024-11-06	18.79	19.71	18.55	19.55	3748147
2024-11-07	18.85	20.51	18.84	19.72	5259088
2024-11-08	19.65	19.90	19.13	19.33	5072401
2024-11-11	19.49	20.25	19.33	20.14	2852157
2024-11-12	19.91	20.62	19.82	20.40	2649551
2024-11-13	20.40	20.60	19.90	20.33	2875479
2024-11-14	20.41	20.50	19.99	20.05	2189132
2024-11-15	19.90	19.90	19.10	19.14	1858095
2024-11-18	19.22	19.22	18.85	19.21	1763020
2024-11-19	19.01	19.35	18.99	19.28	1808031
2024-11-20	19.29	19.52	19.13	19.33	1561449
2024-11-21	19.57	20.07	19.44	20.00	1515788
2024-11-22	20.14	20.29	19.90	20.07	1106284
2024-11-25	20.30	20.76	20.18	20.63	1769059
2024-11-26	20.47	20.69	20.08	20.50	1507742
2024-11-27	20.62	20.62	20.27	20.35	1051308
2024-11-29	20.42	20.50	20.08	20.33	804901
2024-12-02	20.22	20.89	19.97	20.73	1834215
2024-12-03	20.58	20.72	20.43	20.54	1006743
2024-12-04	20.89	21.28	20.72	21.06	1016497
2024-12-05	21.25	21.31	20.53	20.56	1099505
2024-12-06	20.93	20.93	20.56	20.67	743094
2024-12-09	20.79	20.86	20.26	20.34	1273074
2024-12-10	20.22	20.65	20.12	20.47	1163589
2024-12-11	20.49	20.83	20.46	20.77	1791131
2024-12-12	20.62	20.63	20.00	20.10	1290051
2024-12-13	20.11	20.19	19.75	20.08	1248575
2024-12-16	20.00	20.16	19.82	20.10	1204864
2024-12-17	20.00	20.22	19.82	19.95	1295876
2024-12-18	20.47	20.86	19.82	19.85	2656930
2024-12-19	19.97	20.16	19.53	19.69	1911681
2024-12-20	19.50	20.19	19.30	19.96	4525939
2024-12-23	19.86	20.06	19.47	19.57	1543595
2024-12-24	19.59	19.94	19.59	19.76	783299
2024-12-26	19.62	19.96	19.61	19.85	1225687
2024-12-27	19.80	19.94	19.19	19.63	1361356
2024-12-30	19.41	19.55	19.24	19.37	2049944
2024-12-31	19.51	19.51	19.12	19.21	1111874
2025-01-02	19.49	19.67	19.15	19.26	1811088
2025-01-03	19.40	19.67	19.32	19.61	1317039
2025-01-06	19.85	19.95	19.38	19.45	1596289
2025-01-07	19.53	19.73	19.13	19.22	1353615
2025-01-08	19.55	20.99	19.30	19.96	4050011
2025-01-10	19.64	19.76	19.12	19.32	2646341
2025-01-13	19.01	19.22	18.96	19.07	2054268
2025-01-14	19.10	19.40	19.04	19.23	1358077
2025-01-15	19.58	19.86	19.45	19.52	1075372
2025-01-16	19.58	19.69	19.28	19.39	1055976
2025-01-17	19.67	19.67	19.40	19.47	1198703
2025-01-21	19.66	20.01	19.61	19.93	1519030
2025-01-22	20.00	20.01	19.80	19.90	574216
2025-01-23	19.69	19.83	19.53	19.74	1353878
2025-01-24	19.82	20.14	19.63	20.02	1053706
2025-01-27	19.80	20.97	19.65	20.26	1353107
2025-01-28	20.21	20.83	19.96	20.67	1114590
2025-01-29	20.75	20.79	20.21	20.51	1081567
2025-01-30	20.52	20.81	20.45	20.59	856009
2025-01-31	20.75	20.80	20.42	20.61	1085663
2025-02-03	20.25	21.77	20.24	21.48	1829766
2025-02-04	21.72	21.79	21.37	21.67	1345520
2025-02-05	21.82	22.17	21.82	22.06	1098850
2025-02-06	21.86	22.03	21.58	21.73	1015275
2025-02-07	21.88	21.94	21.56	21.69	769796
2025-02-10	21.92	22.03	21.71	21.96	854737
2025-02-11	21.85	22.64	21.85	22.47	1569883
2025-02-12	22.09	22.96	22.05	22.90	1575566
2025-02-13	23.02	23.11	22.61	23.01	1868652
2025-02-14	23.05	23.08	22.56	22.57	971856
2025-02-18	22.68	23.08	22.40	23.07	1144042
2025-02-19	22.92	23.02	22.50	22.50	1221714
2025-02-20	22.49	22.66	21.82	22.35	1301992
2025-02-21	22.44	22.48	21.52	21.68	1164162
2025-02-24	21.89	22.90	21.77	22.32	2087486
2025-02-25	22.16	22.22	21.78	22.10	1623969
2025-02-26	22.41	22.41	21.42	21.59	2040010
2025-02-27	21.60	22.20	21.44	21.73	2718021
2025-02-28	16.94	17.09	13.42	13.90	14923007
2025-03-03	13.81	15.44	13.63	14.90	8305759
2025-03-04	14.21	14.70	13.89	14.21	4348516
2025-03-05	14.20	14.96	14.16	14.77	4354250
2025-03-06	14.60	15.20	14.59	15.03	4087506
2025-03-07	14.92	15.56	14.74	15.08	2946941
2025-03-10	14.90	15.38	14.74	15.18	3370098
2025-03-11	15.21	15.57	14.81	14.97	3654646
2025-03-12	15.18	15.22	14.14	14.61	2719621
2025-03-13	14.57	14.63	13.93	13.95	2507641
2025-03-14	14.08	14.53	14.06	14.36	2598457
2025-03-17	14.42	14.69	14.16	14.54	2264131
2025-03-18	14.48	14.58	14.24	14.50	2615339
2025-03-19	14.49	14.72	14.33	14.55	2148864
2025-03-20	14.39	14.74	14.38	14.47	1473977
2025-03-21	14.34	14.38	13.96	14.08	3258656
2025-03-24	14.34	14.34	14.05	14.29	2489784
2025-03-25	14.26	14.51	14.19	14.35	2689948
2025-03-26	14.38	14.46	14.00	14.06	2175231
2025-03-27	13.96	14.35	13.79	13.99	3630814
2025-03-28	13.77	13.84	13.14	13.34	3307928
2025-03-31	13.07	13.42	12.81	13.37	2532765
2025-04-01	13.39	13.56	13.10	13.51	2077708
2025-04-02	13.32	13.58	13.23	13.39	2566188
2025-04-03	12.98	13.08	12.46	12.64	3112447
2025-04-04	12.02	12.68	12.02	12.45	3156075
2025-04-07	12.00	12.68	11.60	11.94	2413414
2025-04-08	12.35	12.39	11.73	11.86	1897627
2025-04-09	11.72	13.49	11.52	13.37	3094740
2025-04-10	13.00	13.11	12.44	12.65	2067270
2025-04-11	12.68	12.82	12.10	12.57	3505705
2025-04-14	12.82	12.97	11.86	12.17	2662741
2025-04-15	12.35	12.37	12.13	12.21	1797376
2025-04-16	12.15	12.32	11.86	12.07	2263953
2025-04-17	12.08	12.61	11.99	12.48	2140193
2025-04-21	12.40	12.40	12.01	12.21	2664764
2025-04-22	12.31	12.58	12.25	12.48	1599808
2025-04-23	12.88	13.19	12.64	12.69	1644593
2025-04-24	12.86	13.21	12.77	13.17	1112479

Explore More About DV

Coins representing dividend payouts and trends

DV Dividend History

Discover DoubleVerify Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DV Stock Split History

Discover DoubleVerify Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DV Historical Prices

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

Web Analytics