EC Historical Prices

Summary

Key Stock Metrics

7.21

(November 13, 2024)

52-Week Low

12.67

(June 24, 2024)

52-Week High

67.92

(May 1, 2012)

All-Time High

9.67

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-05-31	8.22	8.37	8.15	8.37	244313
1991-06-03	8.33	8.37	8.30	8.33	91786
1991-06-04	8.37	8.37	8.11	8.22	436659
1991-06-05	8.26	8.26	8.11	8.22	93136
1991-06-06	8.19	8.22	8.11	8.22	144766
1991-06-07	8.22	8.30	8.15	8.22	470742
1991-06-10	8.22	8.22	8.08	8.11	242964
1991-06-11	8.11	8.22	8.11	8.11	287507
1991-06-12	8.11	8.22	8.00	8.15	216643
1991-06-13	8.19	8.33	8.19	8.30	230815
1991-06-14	8.30	8.52	8.30	8.45	174124
1991-06-17	8.52	8.67	8.48	8.63	206519
1991-06-18	8.59	8.67	8.59	8.59	139029
1991-06-19	8.59	8.59	8.52	8.56	599985
1991-06-20	8.52	8.56	8.30	8.41	643179
1991-06-21	8.37	8.59	8.37	8.59	276371
1991-06-24	8.48	8.74	8.41	8.74	204157
1991-06-25	8.71	8.74	8.45	8.48	138354
1991-06-26	8.56	8.56	8.15	8.22	440371
1991-06-27	8.33	8.52	8.30	8.52	432610
1991-06-28	8.67	8.78	8.56	8.78	388067
1991-07-01	8.78	9.08	8.78	9.08	231153
1991-07-02	9.08	9.11	9.04	9.11	199433
1991-07-03	9.04	9.11	8.89	9.11	304379
1991-07-05	9.04	9.08	8.96	9.04	95836
1991-07-08	8.96	9.19	8.89	9.11	517647
1991-07-09	9.19	9.22	9.08	9.15	597623
1991-07-10	9.11	9.19	9.04	9.11	361071
1991-07-11	9.08	9.15	9.04	9.11	194371
1991-07-12	9.19	9.22	9.08	9.15	132955
1991-07-15	9.19	9.37	9.15	9.30	193358
1991-07-16	9.19	9.33	9.08	9.30	591886
1991-07-17	9.30	9.30	9.15	9.22	228116
1991-07-18	9.26	9.33	9.22	9.22	246675
1991-07-19	9.22	9.33	9.11	9.33	251737
1991-07-22	9.15	9.15	8.82	8.82	66478
1991-07-23	8.85	8.85	8.59	8.59	290544
1991-07-24	8.63	9.19	8.56	9.11	869607
1991-07-25	9.19	9.22	9.08	9.22	228116
1991-07-26	9.19	9.19	9.04	9.11	121819
1991-07-29	9.08	9.19	9.00	9.11	207194
1991-07-30	9.08	9.11	9.04	9.11	121482
1991-07-31	9.11	9.11	9.00	9.11	79301
1991-08-01	9.11	9.11	8.96	9.00	185260
1991-08-02	9.00	9.04	8.96	9.00	485927
1991-08-05	8.96	9.00	8.89	8.89	98535
1991-08-06	8.82	9.00	8.82	8.96	163325
1991-08-07	8.96	9.00	8.89	8.93	210568
1991-08-08	8.89	9.00	8.85	8.89	216305
1991-08-09	8.93	8.93	8.85	8.85	77951
1991-08-12	8.93	8.96	8.89	8.96	349935
1991-08-13	9.00	9.11	9.00	9.11	373219
1991-08-14	9.04	9.15	9.04	9.04	115408
1991-08-15	9.04	9.15	9.04	9.08	217655
1991-08-16	9.11	9.19	9.08	9.19	248025
1991-08-19	9.11	9.11	8.78	8.78	279071
1991-08-20	8.85	8.89	8.74	8.89	241614
1991-08-21	8.89	9.30	8.89	9.30	437334
1991-08-22	9.33	9.63	9.26	9.63	306741
1991-08-23	9.63	10.08	9.59	9.78	528108
1991-08-26	9.71	9.74	9.56	9.67	204494
1991-08-27	9.59	9.63	9.45	9.48	55342
1991-08-28	9.48	9.56	9.33	9.56	164000
1991-08-29	9.52	9.71	9.48	9.63	359384
1991-08-30	9.63	9.74	9.56	9.74	147465
1991-09-03	9.74	9.96	9.74	9.78	280083
1991-09-04	9.78	9.89	9.78	9.89	376594
1991-09-05	9.85	10.15	9.85	10.00	618545
1991-09-06	10.08	10.08	9.74	9.89	382330
1991-09-09	9.89	9.96	9.85	9.85	181885
1991-09-10	9.82	9.82	9.63	9.67	45893
1991-09-11	9.63	9.67	9.45	9.56	162988
1991-09-12	9.52	9.52	9.26	9.26	168387
1991-09-13	9.30	9.33	9.11	9.19	100222
1991-09-16	9.15	9.26	9.15	9.22	141054
1991-09-17	9.30	9.48	9.30	9.45	45556
1991-09-18	9.41	9.45	9.33	9.33	183910
1991-09-19	9.33	9.52	9.33	9.45	53992
1991-09-20	9.52	9.52	9.30	9.41	256799
1991-09-23	9.41	9.56	9.37	9.48	73901
1991-09-24	9.52	9.89	9.45	9.82	177836
1991-09-25	9.85	9.96	9.85	9.89	83687
1991-09-26	9.82	9.89	9.78	9.89	237902
1991-09-27	9.85	9.85	9.82	9.85	174461
1991-09-30	9.82	9.93	9.74	9.93	237564
1991-10-01	9.89	10.00	9.85	9.89	321252
1991-10-02	9.85	9.89	9.85	9.89	482215
1991-10-03	9.85	9.89	9.82	9.89	190996
1991-10-04	9.85	9.85	9.67	9.67	249038
1991-10-07	9.63	9.82	9.63	9.78	208881
1991-10-08	9.85	9.89	9.78	9.82	143079
1991-10-09	9.78	9.82	9.56	9.56	305054
1991-10-10	9.56	9.59	9.52	9.56	93136
1991-10-11	9.59	9.59	9.37	9.45	164338
1991-10-14	9.48	9.52	9.48	9.52	788957
1991-10-15	9.48	9.71	9.48	9.67	158939
1991-10-16	9.63	9.67	9.56	9.59	139367
1991-10-17	9.56	9.71	9.48	9.56	665113
1991-10-18	9.56	9.56	9.37	9.37	379631
1991-10-21	9.37	9.52	9.37	9.45	144766
1991-10-22	9.45	9.59	9.45	9.48	237902
1991-10-23	9.48	9.56	9.37	9.41	326988
1991-10-24	9.45	9.45	9.22	9.26	176823
1991-10-25	9.22	9.22	8.82	8.82	185597
1991-10-28	8.85	9.22	8.82	9.22	243301
1991-10-29	9.19	9.37	9.15	9.33	201457
1991-10-30	9.30	9.41	9.26	9.41	97185
1991-10-31	9.33	9.41	9.30	9.33	68502
1991-11-01	9.33	9.45	9.19	9.33	347235
1991-11-04	9.30	9.37	9.26	9.37	96173
1991-11-05	9.37	9.59	9.26	9.30	440709
1991-11-06	9.26	9.26	9.11	9.15	142066
1991-11-07	9.08	9.37	9.04	9.37	299318
1991-11-08	9.45	9.52	9.37	9.41	52980
1991-11-11	9.37	9.56	9.30	9.56	100897
1991-11-12	9.56	9.78	9.56	9.74	88749
1991-11-13	9.67	9.78	9.63	9.78	124856
1991-11-14	9.74	9.74	9.67	9.74	78626
1991-11-15	9.74	9.74	9.45	9.45	160963
1991-11-18	9.52	9.59	9.45	9.56	146453
1991-11-19	9.48	9.48	9.22	9.45	230140
1991-11-20	9.48	9.48	9.11	9.19	174124
1991-11-21	9.15	9.33	9.11	9.30	38807
1991-11-22	9.22	9.26	8.93	8.93	282108
1991-11-25	8.89	8.93	8.82	8.85	188634
1991-11-26	8.89	8.96	8.56	8.67	290881
1991-11-27	8.67	8.82	8.59	8.67	158939
1991-11-29	8.74	8.74	8.63	8.74	76601
1991-12-02	8.67	8.67	8.56	8.67	189647
1991-12-03	8.67	8.74	8.63	8.74	243638
1991-12-04	8.67	8.71	8.63	8.71	88074
1991-12-05	8.71	8.78	8.63	8.78	160963
1991-12-06	8.63	8.85	8.59	8.74	269285
1991-12-09	8.74	8.85	8.59	8.59	111696
1991-12-10	8.59	8.74	8.45	8.45	92799
1991-12-11	8.41	8.45	8.00	8.04	432948
1991-12-12	8.04	8.08	7.85	8.04	505837
1991-12-13	8.11	8.26	8.11	8.19	489639
1991-12-16	8.19	8.41	8.19	8.33	377268
1991-12-17	8.41	8.41	8.30	8.30	252750
1991-12-18	8.26	8.30	8.04	8.04	452182
1991-12-19	8.04	8.04	7.63	7.82	575351
1991-12-20	7.78	8.15	7.78	8.08	1548893
1991-12-23	8.15	8.41	8.15	8.33	145103
1991-12-24	8.30	8.71	8.30	8.71	132955
1991-12-26	8.67	8.67	8.56	8.67	245326
1991-12-27	8.71	8.78	8.67	8.67	177161
1991-12-30	8.59	9.45	8.59	9.45	398865
1991-12-31	9.67	10.08	9.22	9.63	696496
1992-01-02	9.56	9.56	9.33	9.37	152527
1992-01-03	9.41	9.59	9.37	9.52	420124
1992-01-06	9.45	9.52	9.37	9.45	122157
1992-01-07	9.37	9.56	9.33	9.37	223391
1992-01-08	9.37	9.56	9.37	9.52	275359
1992-01-09	9.45	9.52	9.41	9.41	324289
1992-01-10	9.45	9.45	9.26	9.33	100560
1992-01-13	9.33	9.45	9.33	9.41	309104
1992-01-14	9.41	9.41	9.33	9.41	198420
1992-01-15	9.45	9.45	9.33	9.37	444758
1992-01-16	9.37	9.45	9.37	9.45	242964
1992-01-17	9.45	9.48	9.37	9.37	247350
1992-01-20	9.33	9.48	9.30	9.48	657351
1992-01-21	9.41	9.48	9.37	9.41	85712
1992-01-22	9.33	9.59	9.33	9.56	294256
1992-01-23	9.63	10.00	9.59	9.63	509886
1992-01-24	9.71	10.41	9.63	10.30	1322464
1992-01-27	10.37	10.45	10.26	10.41	468380
1992-01-28	10.45	10.78	10.45	10.56	542281
1992-01-29	10.33	10.45	10.04	10.15	211581
1992-01-30	10.11	10.26	10.08	10.15	110346
1992-01-31	10.11	10.11	9.67	9.78	415738
1992-02-03	9.78	9.93	9.71	9.85	387054
1992-02-04	9.85	10.00	9.78	9.85	473779
1992-02-05	9.82	9.96	9.78	9.85	390091
1992-02-06	9.82	9.85	9.71	9.82	494363
1992-02-07	9.85	9.85	9.71	9.82	199095
1992-02-10	9.78	9.89	9.74	9.85	130593
1992-02-11	9.78	9.96	9.74	9.96	394816
1992-02-12	10.00	10.15	9.85	10.08	194708
1992-02-13	10.00	10.08	9.93	10.04	156914
1992-02-14	9.96	10.04	9.82	9.93	133630
1992-02-18	10.15	10.22	10.04	10.11	790306
1992-02-19	10.11	10.11	10.00	10.00	396503
1992-02-20	10.00	10.19	10.00	10.15	323277
1992-02-21	10.22	10.56	10.19	10.52	875344
1992-02-24	10.48	10.52	10.45	10.48	393129
1992-02-25	10.45	10.52	10.37	10.48	269285
1992-02-26	10.48	10.74	10.48	10.67	312478
1992-02-27	10.67	10.93	10.63	10.85	297630
1992-02-28	10.78	10.89	10.67	10.85	367820
1992-03-02	10.82	10.89	10.74	10.85	147803
1992-03-03	10.85	10.89	10.78	10.78	357021
1992-03-04	10.74	10.96	10.71	10.82	162988
1992-03-05	10.74	10.82	10.67	10.82	240264
1992-03-06	10.85	11.11	10.85	11.04	387729
1992-03-09	11.04	11.19	10.82	10.85	432610
1992-03-10	10.89	11.00	10.89	10.96	264223
1992-03-11	10.85	11.00	10.74	10.74	284807
1992-03-12	10.74	10.74	10.52	10.52	112708
1992-03-13	10.59	10.67	10.56	10.67	175474
1992-03-16	10.67	10.67	10.56	10.59	150165
1992-03-17	10.52	10.67	10.52	10.59	181548
1992-03-18	10.63	10.74	10.63	10.67	160288
1992-03-19	10.74	10.74	10.63	10.67	47918
1992-03-20	10.59	10.63	10.59	10.63	210231
1992-03-23	10.59	10.74	10.56	10.74	466355
1992-03-24	10.78	11.19	10.78	11.11	416075
1992-03-25	11.08	11.34	11.04	11.15	301680
1992-03-26	11.19	11.19	10.93	11.00	150840
1992-03-27	10.96	11.00	10.71	10.71	203482
1992-03-30	10.71	10.71	10.59	10.59	108659
1992-03-31	10.59	10.93	10.59	10.93	212593
1992-04-01	10.85	10.85	10.67	10.67	613483
1992-04-02	10.67	10.74	10.67	10.74	172437
1992-04-03	10.71	10.71	10.37	10.48	284132
1992-04-06	10.48	10.74	10.33	10.74	246338
1992-04-07	10.74	10.74	10.45	10.45	290206
1992-04-08	10.41	10.48	10.37	10.37	373219
1992-04-09	10.37	10.52	10.37	10.45	491326
1992-04-10	10.48	10.71	10.48	10.67	158601
1992-04-13	10.67	10.93	10.67	10.82	480528
1992-04-14	10.82	11.48	10.82	11.34	305054
1992-04-15	11.37	11.45	11.26	11.34	298980
1992-04-16	11.34	11.37	11.00	11.22	232503
1992-04-20	11.15	11.15	11.04	11.11	131943
1992-04-21	11.08	11.11	10.96	11.08	52980
1992-04-22	11.00	11.15	11.00	11.08	106634
1992-04-23	11.04	11.11	10.96	11.08	134642
1992-04-24	11.08	11.08	10.59	10.59	108996
1992-04-27	10.59	10.82	10.59	10.71	444083
1992-04-28	10.67	10.71	10.63	10.67	142741
1992-04-29	10.74	10.96	10.74	10.89	180198
1992-04-30	10.89	11.15	10.89	11.08	179186
1992-05-01	11.08	11.26	11.04	11.26	189309
1992-05-04	11.30	11.37	11.26	11.26	395153
1992-05-05	11.26	11.26	10.89	10.96	333737
1992-05-06	10.96	10.96	10.89	10.89	163663
1992-05-07	10.93	10.93	10.67	10.67	307416
1992-05-08	10.67	10.67	10.37	10.45	235202
1992-05-11	10.48	10.52	10.37	10.45	240264
1992-05-12	10.41	10.52	10.37	10.52	226429
1992-05-13	10.52	10.52	10.45	10.48	298305
1992-05-14	10.48	10.59	10.41	10.59	106971
1992-05-15	10.56	10.78	10.56	10.78	742389
1992-05-18	10.82	11.19	10.82	11.11	338799
1992-05-19	11.08	11.22	11.08	11.22	465680
1992-05-20	11.22	11.22	11.08	11.08	104272
1992-05-21	11.15	11.15	10.96	10.96	220354
1992-05-22	10.89	10.89	10.82	10.85	53317
1992-05-26	10.78	10.89	10.71	10.85	244988
1992-05-27	10.82	10.93	10.82	10.85	261523
1992-05-28	10.85	11.04	10.85	10.96	108321
1992-05-29	11.04	11.11	10.89	10.89	320914
1992-06-01	10.89	10.93	10.82	10.85	74914
1992-06-02	10.93	11.08	10.89	11.04	258486
1992-06-03	11.04	11.26	11.04	11.26	214280
1992-06-04	11.19	11.22	11.08	11.11	111358
1992-06-05	11.11	11.34	11.04	11.34	172099
1992-06-08	11.37	11.48	11.30	11.37	307079
1992-06-09	11.41	11.67	11.19	11.26	772759
1992-06-10	11.22	11.37	11.19	11.34	103260
1992-06-11	11.34	11.34	11.19	11.34	30033
1992-06-12	11.34	11.34	11.26	11.30	91449
1992-06-15	11.30	11.52	11.30	11.41	102247
1992-06-16	11.41	11.48	11.41	11.41	242626
1992-06-17	11.41	11.45	11.37	11.45	323277
1992-06-18	11.22	11.22	11.15	11.19	583450
1992-06-19	11.19	11.45	11.19	11.45	189647
1992-06-22	11.45	11.45	11.34	11.34	105959
1992-06-23	11.37	11.59	11.37	11.52	386717
1992-06-24	11.52	11.52	11.48	11.52	94823
1992-06-25	11.52	11.67	11.48	11.59	255787
1992-06-26	11.63	11.85	11.63	11.71	445096
1992-06-29	11.71	11.85	11.63	11.85	203145
1992-06-30	11.85	12.04	11.74	12.00	306404
1992-07-01	12.00	12.04	11.78	12.04	180198
1992-07-02	12.04	12.19	11.85	12.19	281770
1992-07-06	12.15	12.63	12.15	12.56	230478
1992-07-07	12.56	12.56	12.22	12.37	484240
1992-07-08	12.30	12.30	12.15	12.22	186947
1992-07-09	12.11	12.19	12.04	12.15	367820
1992-07-10	12.22	12.34	12.11	12.22	95836
1992-07-13	12.26	12.26	12.15	12.22	128568
1992-07-14	12.22	12.34	12.22	12.30	72889
1992-07-15	12.30	12.41	12.22	12.41	130255
1992-07-16	12.41	12.41	12.30	12.41	107646
1992-07-17	12.34	12.41	12.30	12.41	126881
1992-07-20	12.34	12.34	12.15	12.19	127893
1992-07-21	12.19	12.19	12.04	12.15	169400
1992-07-22	12.11	12.30	12.04	12.04	225416
1992-07-23	12.04	12.11	11.96	12.11	55679
1992-07-24	12.04	12.04	12.00	12.04	210568
1992-07-27	12.00	12.08	12.00	12.00	47918
1992-07-28	12.00	12.34	12.00	12.34	90099
1992-07-29	12.30	12.59	12.30	12.59	185260
1992-07-30	12.59	12.93	12.59	12.82	284470
1992-07-31	12.78	12.82	12.71	12.78	105284
1992-08-03	12.71	12.78	12.59	12.63	202132
1992-08-04	12.63	12.85	12.63	12.71	70527
1992-08-05	12.67	12.74	12.67	12.71	194371
1992-08-06	12.71	12.78	12.71	12.78	229803
1992-08-07	12.82	12.89	12.63	12.67	163325
1992-08-10	12.59	12.67	12.59	12.67	340149
1992-08-11	12.67	12.71	12.63	12.71	307079
1992-08-12	12.71	12.71	12.56	12.56	294931
1992-08-13	12.63	12.67	12.34	12.34	120132
1992-08-14	12.41	12.71	12.37	12.71	217317
1992-08-17	12.67	12.74	12.67	12.71	92124
1992-08-18	12.63	12.71	12.63	12.71	41169
1992-08-19	12.74	12.74	12.56	12.56	158939
1992-08-20	12.45	12.48	12.41	12.41	343523
1992-08-21	12.45	12.56	12.45	12.52	421137
1992-08-24	12.41	12.52	12.37	12.37	152527
1992-08-25	12.45	12.59	12.37	12.45	250387
1992-08-26	12.45	12.45	12.34	12.34	246675
1992-08-27	12.34	12.52	12.34	12.45	177498
1992-08-28	12.52	12.63	12.52	12.63	591211
1992-08-31	12.63	12.63	12.59	12.63	69177
1992-09-01	12.59	12.59	12.59	12.59	343186
1992-09-02	12.59	12.78	12.56	12.74	619895
1992-09-03	12.74	12.85	12.63	12.63	205169
1992-09-04	12.63	12.71	12.59	12.63	187622
1992-09-08	12.63	12.67	12.63	12.67	326314
1992-09-09	12.59	12.67	12.59	12.63	656676
1992-09-10	12.71	13.04	12.63	13.04	263885
1992-09-11	13.00	13.04	12.96	13.04	242964
1992-09-14	13.19	13.56	13.15	13.56	361408
1992-09-15	13.45	13.45	13.37	13.45	134642
1992-09-16	13.41	13.45	13.34	13.41	394478
1992-09-17	13.37	13.37	13.15	13.15	94823
1992-09-18	13.19	13.37	13.15	13.37	308091
1992-09-21	13.34	13.34	13.22	13.22	63103
1992-09-22	13.22	13.22	12.93	12.93	233178
1992-09-23	12.96	13.04	12.96	13.00	53317
1992-09-24	13.04	13.19	12.96	13.19	216643
1992-09-25	13.26	13.71	13.22	13.37	584800
1992-09-28	13.45	13.67	13.45	13.63	214955
1992-09-29	13.63	13.63	13.52	13.56	44206
1992-09-30	13.56	13.78	13.50	13.67	320368
1992-10-01	13.67	13.72	13.61	13.67	226327
1992-10-02	13.72	13.89	13.72	13.78	513399
1992-10-05	13.67	13.67	13.11	13.39	247475
1992-10-06	13.28	13.56	13.28	13.56	95840
1992-10-07	13.50	13.67	13.50	13.61	83917
1992-10-08	13.61	13.72	13.45	13.56	167608
1992-10-09	13.45	13.45	13.22	13.28	150285
1992-10-12	13.28	13.56	13.28	13.45	135886
1992-10-13	13.45	13.83	13.39	13.78	164684
1992-10-14	13.72	13.83	13.56	13.56	114289
1992-10-15	13.67	13.78	13.45	13.45	98765
1992-10-16	13.45	13.61	13.39	13.61	140386
1992-10-19	13.61	13.72	13.56	13.72	292471
1992-10-20	13.83	14.00	13.78	13.89	101465
1992-10-21	14.00	14.17	13.95	14.17	94716
1992-10-22	14.22	14.39	14.11	14.39	105289
1992-10-23	14.33	14.61	14.33	14.56	188756
1992-10-26	14.67	14.67	14.50	14.56	94491
1992-10-27	14.67	14.67	13.78	14.00	269973
1992-10-28	14.33	14.83	14.28	14.83	240726
1992-10-29	14.89	14.89	14.61	14.67	148935
1992-10-30	14.56	14.61	14.22	14.39	159959
1992-11-02	14.39	14.89	14.39	14.83	240951
1992-11-03	14.78	14.95	14.78	14.95	123738
1992-11-04	14.89	15.06	14.89	15.06	127112
1992-11-05	15.06	15.11	14.95	14.95	162209
1992-11-06	14.95	14.95	14.78	14.83	542196
1992-11-09	14.83	14.95	14.72	14.72	68618
1992-11-10	14.72	14.89	14.72	14.78	130487
1992-11-11	14.83	15.39	14.78	15.17	166708
1992-11-12	15.11	15.17	14.89	15.17	85941
1992-11-13	15.06	15.67	15.06	15.67	110014
1992-11-16	15.56	15.61	15.39	15.39	97415
1992-11-17	15.33	15.45	15.33	15.39	179307
1992-11-18	15.50	15.83	15.50	15.78	81217
1992-11-19	15.78	15.78	15.67	15.67	155459
1992-11-20	15.95	15.95	15.56	15.67	289096
1992-11-23	15.67	15.67	15.45	15.45	166708
1992-11-24	15.50	15.61	15.50	15.56	103040
1992-11-25	15.56	15.67	15.50	15.61	294046
1992-11-27	15.61	15.78	15.61	15.67	24073
1992-11-30	15.72	15.72	15.61	15.61	127112
1992-12-01	15.67	15.78	15.50	15.78	80992
1992-12-02	15.67	15.72	15.56	15.67	66368
1992-12-03	15.78	15.83	15.61	15.61	164234
1992-12-04	15.72	16.22	15.67	15.95	142636
1992-12-07	16.06	16.17	16.00	16.17	43196
1992-12-08	16.17	16.17	15.89	16.00	67493
1992-12-09	16.00	16.00	15.72	15.72	202255
1992-12-10	15.78	15.95	15.67	15.83	121938
1992-12-11	15.78	15.83	15.39	15.45	159059
1992-12-14	15.33	15.56	15.33	15.45	89991
1992-12-15	15.45	15.45	15.28	15.39	83467
1992-12-16	15.45	15.50	15.28	15.28	51970
1992-12-17	15.28	15.45	15.28	15.39	124188
1992-12-18	15.61	15.61	15.39	15.50	303720
1992-12-21	15.50	15.50	15.33	15.45	317668
1992-12-22	15.45	15.56	15.33	15.56	272223
1992-12-23	15.56	15.67	15.56	15.56	253775
1992-12-24	15.61	15.61	15.50	15.50	38921
1992-12-28	15.56	15.67	15.45	15.45	118563
1992-12-29	15.45	15.61	15.28	15.28	122388
1992-12-30	15.39	15.56	15.39	15.50	124863
1992-12-31	15.45	15.56	15.28	15.28	153660
1993-01-04	15.28	15.50	15.28	15.39	201355
1993-01-05	15.39	15.67	15.39	15.61	73568
1993-01-06	15.56	15.78	15.50	15.78	110464
1993-01-07	15.67	15.78	15.39	15.45	173908
1993-01-08	15.33	15.67	15.33	15.67	132962
1993-01-11	15.67	15.89	15.67	15.89	51520
1993-01-12	15.95	15.95	15.39	15.39	116538
1993-01-13	15.50	15.83	15.50	15.78	194831
1993-01-14	15.89	16.00	15.83	15.89	267048
1993-01-15	16.11	16.33	15.83	16.06	252425
1993-01-18	16.00	16.33	15.89	16.28	64794
1993-01-19	16.17	16.78	16.17	16.61	191006
1993-01-20	16.50	16.67	16.50	16.61	142411
1993-01-21	16.50	16.61	16.33	16.33	109564
1993-01-22	16.45	16.72	16.45	16.67	81442
1993-01-25	16.67	17.34	16.67	17.22	160859
1993-01-26	17.22	17.28	17.11	17.11	189206
1993-01-27	16.95	16.95	16.72	16.72	192581
1993-01-28	16.78	17.00	16.72	16.95	50395
1993-01-29	16.89	17.00	16.89	17.00	35771
1993-02-01	16.89	17.00	16.84	17.00	177282
1993-02-02	16.95	17.11	16.84	17.06	58494
1993-02-03	17.06	17.22	16.78	17.22	149610
1993-02-04	17.28	18.22	17.22	18.17	361764
1993-02-05	17.78	19.22	17.61	19.22	360189
1993-02-08	19.06	19.17	18.50	18.72	364689
1993-02-09	18.34	18.61	18.17	18.28	277622
1993-02-10	18.34	18.67	18.28	18.61	168733
1993-02-11	18.61	18.72	18.50	18.50	201580
1993-02-12	18.45	18.61	18.39	18.39	100565
1993-02-16	18.22	18.28	18.06	18.11	280547
1993-02-17	18.00	18.06	17.67	17.84	189881
1993-02-18	17.89	18.17	17.89	18.06	179757
1993-02-19	18.11	18.45	18.00	18.28	461204
1993-02-22	18.17	18.67	18.17	18.56	246575
1993-02-23	18.56	18.84	18.50	18.84	290221
1993-02-24	18.84	19.06	18.67	19.00	160409
1993-02-25	19.67	19.95	19.11	19.84	407434
1993-02-26	19.84	19.84	19.34	19.34	192356
1993-03-01	19.34	19.34	18.89	18.89	174583
1993-03-02	18.89	19.39	18.89	19.28	150060
1993-03-03	18.67	18.72	17.78	18.22	1176857
1993-03-04	18.17	18.17	16.95	17.78	996650
1993-03-05	17.78	18.56	17.78	18.28	431282
1993-03-08	18.39	18.89	18.39	18.84	253550
1993-03-09	18.89	19.28	18.84	19.28	359964
1993-03-10	19.17	19.34	19.06	19.22	211479
1993-03-11	19.22	19.22	19.06	19.06	68843
1993-03-12	19.06	19.06	18.45	18.45	144436
1993-03-15	18.45	18.50	18.39	18.50	35096
1993-03-16	18.39	18.89	18.39	18.84	142186
1993-03-17	18.84	19.00	18.78	18.84	151860
1993-03-18	18.89	19.17	18.89	19.11	123513
1993-03-19	19.11	19.34	18.95	19.22	296745
1993-03-22	19.11	19.11	18.95	19.00	62319
1993-03-23	18.89	19.00	18.78	18.78	189206
1993-03-24	18.78	18.95	18.61	18.89	141961
1993-03-25	18.78	19.11	18.78	19.00	87066
1993-03-26	19.06	19.17	18.89	18.89	53995
1993-03-29	19.00	19.22	19.00	19.11	127337
1993-03-30	19.17	19.17	19.06	19.11	195955
1993-03-31	19.11	19.22	19.06	19.06	189881
1993-04-01	19.00	19.11	19.00	19.06	47020
1993-04-02	18.95	18.95	18.67	18.89	96740
1993-04-05	19.00	19.06	18.78	18.78	81892
1993-04-06	18.89	18.95	18.11	18.22	844341
1993-04-07	18.22	18.22	17.78	17.78	483477
1993-04-08	17.78	17.78	16.89	16.89	275822
1993-04-12	16.89	16.89	16.00	16.33	633987
1993-04-13	16.22	16.22	15.56	15.72	524648
1993-04-14	15.83	16.22	15.67	16.17	402935
1993-04-15	16.28	16.45	16.22	16.22	172108
1993-04-16	16.39	16.45	16.22	16.28	250400
1993-04-19	16.17	16.22	16.00	16.11	209904
1993-04-20	16.00	16.11	15.61	15.67	220928
1993-04-21	15.45	15.83	15.45	15.72	151185
1993-04-22	15.67	15.67	15.22	15.22	121263
1993-04-23	15.22	15.22	15.00	15.06	168733
1993-04-26	15.00	15.22	14.83	15.06	371888
1993-04-27	14.95	15.06	14.61	14.61	65693
1993-04-28	14.61	14.61	12.89	13.17	3018298
1993-04-29	13.89	14.56	13.89	14.33	1397785
1993-04-30	14.39	15.00	14.39	15.00	709804
1993-05-03	15.06	15.45	15.06	15.22	759974
1993-05-04	15.17	15.33	15.06	15.06	813069
1993-05-05	14.89	15.06	14.67	14.72	344666
1993-05-06	14.72	14.72	14.11	14.17	788546
1993-05-07	14.22	14.45	14.22	14.28	354340
1993-05-10	14.17	14.39	14.11	14.28	271548
1993-05-11	14.22	14.45	14.22	14.33	125537
1993-05-12	14.28	14.33	14.17	14.17	285496
1993-05-13	14.11	14.22	14.00	14.00	203605
1993-05-14	13.89	14.61	13.78	14.56	320143
1993-05-17	14.39	14.39	14.17	14.22	208779
1993-05-18	14.17	14.33	14.17	14.28	232402
1993-05-19	14.28	15.11	14.22	15.11	221603
1993-05-20	15.06	15.33	15.00	15.33	336791
1993-05-21	15.22	15.67	15.11	15.61	363114
1993-05-24	15.61	16.00	15.61	16.00	209679
1993-05-25	16.06	16.33	16.06	16.17	298095
1993-05-26	16.17	16.17	16.06	16.06	175257
1993-05-27	16.11	16.11	15.89	16.06	183582
1993-05-28	16.06	16.06	15.83	16.00	89541
1993-06-01	16.00	16.11	15.95	16.06	140836
1993-06-02	16.00	16.00	15.56	15.56	90666
1993-06-03	15.61	15.89	15.39	15.89	305294
1993-06-04	15.83	16.00	15.78	15.83	122163
1993-06-07	15.56	15.61	15.33	15.33	212154
1993-06-08	15.33	15.45	15.22	15.22	160634
1993-06-09	15.17	15.28	15.17	15.22	215078
1993-06-10	15.17	15.28	15.06	15.06	212154
1993-06-11	15.17	15.22	15.11	15.11	97865
1993-06-14	15.11	15.17	15.06	15.06	146235
1993-06-15	15.11	15.28	15.06	15.28	169858
1993-06-16	15.22	15.78	15.22	15.78	268848
1993-06-17	15.89	16.00	15.89	15.95	340841
1993-06-18	15.78	15.95	15.67	15.83	252200
1993-06-21	15.89	15.89	15.50	15.78	377737
1993-06-22	15.78	15.95	15.78	15.89	751650
1993-06-23	15.95	16.00	15.83	16.00	277397
1993-06-24	16.00	16.00	15.83	15.89	414634
1993-06-25	15.89	16.17	15.89	16.11	176382
1993-06-28	15.95	16.22	15.95	16.22	103490
1993-06-29	16.22	16.61	16.22	16.61	178857
1993-06-30	16.61	16.72	16.56	16.67	156584
1993-07-01	16.67	16.84	16.61	16.84	141286
1993-07-02	16.78	16.84	16.50	16.50	115188
1993-07-06	16.50	16.72	16.50	16.67	298545
1993-07-07	16.61	16.72	16.61	16.67	173683
1993-07-08	16.67	16.72	16.61	16.67	185156
1993-07-09	16.67	16.67	16.61	16.61	62319
1993-07-12	16.61	16.67	16.61	16.67	57369
1993-07-13	16.67	16.72	16.61	16.61	118563
1993-07-14	16.61	16.61	16.33	16.45	265248
1993-07-15	16.45	16.45	16.28	16.45	185381
1993-07-16	16.45	16.45	16.22	16.33	313394
1993-07-19	16.28	16.33	16.22	16.22	176157
1993-07-20	16.22	16.22	16.06	16.06	119013
1993-07-21	16.06	16.17	15.95	15.95	135211
1993-07-22	15.95	16.00	15.95	16.00	49270
1993-07-23	16.00	16.11	16.00	16.11	178407
1993-07-26	16.11	16.22	16.11	16.17	277172
1993-07-27	16.17	16.61	16.17	16.50	161309
1993-07-28	16.56	17.11	16.50	16.89	566718
1993-07-29	16.95	17.17	16.95	17.06	194606
1993-07-30	17.11	17.67	17.06	17.45	307994
1993-08-02	17.39	17.39	17.11	17.22	80317
1993-08-03	17.17	17.28	17.17	17.28	122388
1993-08-04	17.22	17.22	17.11	17.11	29247
1993-08-05	17.17	17.39	17.06	17.17	105514
1993-08-06	17.17	17.17	16.84	16.95	154335
1993-08-09	16.95	17.22	16.89	17.11	133862
1993-08-10	17.00	17.22	17.00	17.22	110464
1993-08-11	17.22	17.50	17.22	17.50	149385
1993-08-12	17.50	17.56	17.45	17.50	171208
1993-08-13	17.39	17.39	17.17	17.28	69293
1993-08-16	17.34	17.34	17.22	17.28	114739
1993-08-17	17.28	17.28	17.17	17.22	55344
1993-08-18	17.28	17.39	17.17	17.34	132512
1993-08-19	17.28	17.67	17.28	17.67	214629
1993-08-20	17.72	17.72	17.56	17.61	224078
1993-08-23	17.78	18.00	17.67	18.00	361989
1993-08-24	17.95	18.06	17.89	18.06	139936
1993-08-25	18.06	18.11	18.00	18.11	294946
1993-08-26	18.11	18.22	18.11	18.17	296295
1993-08-27	18.22	18.22	18.17	18.22	66368
1993-08-30	18.22	18.28	18.17	18.22	45670
1993-08-31	18.22	18.22	18.17	18.22	309569
1993-09-01	18.17	18.22	18.11	18.17	315868
1993-09-02	18.11	18.28	18.11	18.28	62769
1993-09-03	18.11	18.17	18.11	18.11	143761
1993-09-07	18.17	18.17	18.00	18.00	272448
1993-09-08	17.95	18.06	17.84	17.89	196630
1993-09-09	17.84	18.06	17.78	18.00	248600
1993-09-10	17.95	18.22	17.95	18.06	225652
1993-09-13	18.11	18.17	18.00	18.06	36671
1993-09-14	17.89	17.89	17.72	17.84	287296
1993-09-15	17.78	17.95	17.67	17.89	89316
1993-09-16	18.00	18.11	17.84	18.11	117663
1993-09-17	18.00	18.06	17.72	17.72	443431
1993-09-20	17.67	17.84	17.67	17.67	98090
1993-09-21	17.78	17.78	17.11	17.50	158159
1993-09-22	17.50	17.50	16.95	17.00	167608
1993-09-23	17.00	17.06	16.84	16.84	331842
1993-09-24	16.89	17.11	16.89	17.06	937481
1993-09-27	17.11	17.28	17.06	17.11	250400
1993-09-28	17.11	17.17	17.00	17.17	255124
1993-09-29	17.17	17.28	17.11	17.22	333192
1993-09-30	17.25	17.67	17.25	17.58	137693
1993-10-01	17.58	18.00	17.58	17.83	272836
1993-10-04	17.75	17.92	17.67	17.83	298485
1993-10-05	17.83	17.83	17.75	17.83	384731
1993-10-06	17.83	17.83	17.67	17.83	127194
1993-10-07	17.83	18.25	17.75	18.25	129144
1993-10-08	18.25	18.83	18.17	18.83	170991
1993-10-11	18.92	19.08	18.67	18.67	70196
1993-10-12	18.67	18.75	18.50	18.67	81746
1993-10-13	18.67	18.92	18.58	18.92	74846
1993-10-14	19.08	19.08	18.75	18.75	114894
1993-10-15	18.92	18.92	18.83	18.83	132893
1993-10-18	18.92	18.92	18.67	18.75	353982
1993-10-19	18.83	19.17	18.83	18.92	203090
1993-10-20	18.92	18.92	18.08	18.17	225439
1993-10-21	18.17	18.50	18.17	18.17	221239
1993-10-22	18.33	18.42	18.17	18.17	206990
1993-10-25	18.33	18.33	18.08	18.25	291885
1993-10-26	18.25	18.33	18.08	18.33	427479
1993-10-27	18.25	18.25	18.17	18.25	46948
1993-10-28	18.42	18.67	18.33	18.67	354882
1993-10-29	18.58	18.67	18.33	18.33	147893
1993-11-01	18.33	18.50	18.25	18.25	175491
1993-11-02	18.08	18.42	18.00	18.33	121644
1993-11-03	18.17	18.42	18.08	18.33	112944
1993-11-04	18.25	18.33	18.00	18.17	123294
1993-11-05	18.00	18.00	17.25	17.33	111894
1993-11-08	17.33	17.42	17.25	17.25	152542
1993-11-09	17.25	17.25	16.92	16.92	315134
1993-11-10	17.00	17.50	16.92	17.25	444278
1993-11-11	17.33	17.33	17.08	17.17	310184
1993-11-12	17.25	17.25	17.08	17.08	244788
1993-11-15	17.25	17.42	17.25	17.33	169492
1993-11-16	17.33	17.33	17.25	17.25	126444
1993-11-17	17.58	17.58	17.25	17.25	183741
1993-11-18	17.25	17.25	16.33	16.33	349933
1993-11-19	16.50	16.58	16.25	16.25	277786
1993-11-22	16.25	16.50	15.42	15.67	126894
1993-11-23	15.83	15.92	15.58	15.67	214039
1993-11-24	15.75	16.00	15.67	16.00	118344
1993-11-26	16.17	16.50	16.17	16.25	35848
1993-11-29	16.17	16.58	16.08	16.08	157942
1993-11-30	16.00	16.08	15.92	16.00	87596
1993-12-01	16.00	16.33	16.00	16.08	127644
1993-12-02	16.00	16.17	16.00	16.00	121044
1993-12-03	16.08	16.08	15.92	16.00	137993
1993-12-06	16.00	16.08	15.83	15.92	100645
1993-12-07	15.83	16.00	15.83	15.92	970751
1993-12-08	15.75	16.50	15.75	16.50	190340
1993-12-09	16.33	16.42	16.17	16.17	248838
1993-12-10	16.08	16.25	16.00	16.17	62247
1993-12-13	16.17	16.50	16.17	16.42	67797
1993-12-14	16.50	16.50	16.17	16.17	358932
1993-12-15	16.17	16.25	16.17	16.17	805160
1993-12-16	16.25	16.25	15.58	15.58	216739
1993-12-17	15.58	15.67	15.17	15.25	698815
1993-12-20	15.25	15.25	15.08	15.25	1081146
1993-12-21	15.33	15.67	15.33	15.67	667467
1993-12-22	15.83	16.08	15.83	15.92	153442
1993-12-23	16.00	16.25	16.00	16.08	123594
1993-12-27	16.08	16.67	15.92	16.50	287386
1993-12-28	16.58	16.75	16.42	16.42	540723
1993-12-29	16.50	16.58	16.50	16.58	309585
1993-12-30	16.50	16.75	16.25	16.25	149693
1993-12-31	16.33	16.58	16.25	16.25	124494
1994-01-03	16.17	16.67	16.17	16.67	138743
1994-01-04	16.67	17.08	16.67	17.00	86996
1994-01-05	16.92	16.92	16.42	16.83	112194
1994-01-06	16.75	16.92	16.58	16.83	108145
1994-01-07	16.92	17.17	16.92	16.92	128094
1994-01-10	17.00	17.17	16.92	17.00	76046
1994-01-11	16.92	17.08	16.83	16.92	151342
1994-01-12	16.92	16.92	16.67	16.92	254837
1994-01-13	16.92	17.50	16.92	17.50	386081
1994-01-14	17.58	17.75	17.33	17.42	117144
1994-01-17	17.42	17.75	17.25	17.58	69297
1994-01-18	17.58	17.67	17.25	17.50	106795
1994-01-19	17.50	17.58	17.50	17.58	272086
1994-01-20	17.50	17.58	17.25	17.50	129894
1994-01-21	17.58	17.58	17.17	17.17	200840
1994-01-24	17.33	17.33	16.83	17.08	348883
1994-01-25	17.08	17.08	16.83	16.92	202190
1994-01-26	17.00	17.25	17.00	17.08	35998
1994-01-27	17.17	17.92	17.17	17.67	166642
1994-01-28	17.83	18.08	17.75	17.75	115194
1994-01-31	17.83	17.83	17.42	17.50	121944
1994-02-01	17.58	17.58	17.17	17.17	167842
1994-02-02	17.17	17.33	17.17	17.25	219889
1994-02-03	17.17	18.67	17.17	18.67	191990
1994-02-04	18.58	18.75	17.67	17.92	172041
1994-02-07	17.75	17.83	17.25	17.75	241038
1994-02-08	17.33	17.33	16.17	16.17	860807
1994-02-09	16.58	16.75	16.00	16.00	1441578
1994-02-10	16.00	16.33	15.92	15.92	2319034
1994-02-11	15.83	16.08	15.75	16.08	350382
1994-02-14	16.00	16.25	15.92	16.17	171441
1994-02-15	16.00	16.83	16.00	16.83	826009
1994-02-16	18.00	18.25	17.75	17.83	1415779
1994-02-17	17.83	18.08	17.50	17.92	869957
1994-02-18	18.00	18.08	17.92	18.08	818509
1994-02-22	18.08	18.25	17.92	18.08	1216589
1994-02-23	18.17	18.17	17.75	17.83	1004200
1994-02-24	17.50	17.58	17.25	17.33	381131
1994-02-25	17.42	17.92	17.33	17.83	598770
1994-02-28	17.92	18.42	17.92	18.33	839208
1994-03-01	18.25	18.50	18.17	18.33	737063
1994-03-02	18.17	18.17	17.83	18.00	460027
1994-03-03	17.83	18.33	17.83	18.08	337033
1994-03-04	18.42	18.67	18.25	18.50	446678
1994-03-07	18.58	20.42	18.25	19.75	1259937
1994-03-08	19.75	20.17	19.50	20.17	598920
1994-03-09	20.33	20.33	19.67	19.92	620819
1994-03-10	19.83	19.92	19.50	19.92	2093895
1994-03-11	19.92	20.00	19.75	20.00	266987
1994-03-14	19.92	20.17	19.83	20.08	326834
1994-03-15	20.25	20.58	20.08	20.42	586471
1994-03-16	20.25	20.25	20.00	20.17	558422
1994-03-17	20.25	20.58	19.83	20.58	389831
1994-03-18	20.58	20.75	20.42	20.67	533373
1994-03-21	20.50	20.58	20.17	20.33	220789
1994-03-22	20.17	20.58	20.00	20.33	277936
1994-03-23	20.25	21.00	20.25	20.67	253187
1994-03-24	20.50	20.67	19.83	19.83	207740
1994-03-25	19.92	19.92	19.67	19.75	165592
1994-03-28	19.58	19.75	18.83	19.75	235788
1994-03-29	19.58	19.83	19.17	19.42	125844
1994-03-30	19.00	19.08	18.58	18.58	341383
1994-03-31	18.42	18.58	17.92	18.50	349483
1994-04-04	18.00	18.25	17.75	17.83	444278
1994-04-05	18.17	18.83	18.08	18.58	392980
1994-04-06	18.75	18.83	18.00	18.58	348433
1994-04-07	18.50	18.50	18.08	18.33	424329
1994-04-08	18.17	18.42	18.17	18.33	315884
1994-04-11	18.42	18.50	18.25	18.33	171141
1994-04-12	18.25	18.67	18.25	18.42	149993
1994-04-13	18.42	18.42	17.58	18.08	223189
1994-04-14	18.00	18.08	17.75	17.75	158692
1994-04-15	17.58	17.83	17.50	17.50	172191
1994-04-18	17.50	17.58	16.83	17.25	182241
1994-04-19	17.25	17.67	17.00	17.42	496025
1994-04-20	17.33	17.50	17.08	17.08	451627
1994-04-21	17.00	17.00	16.75	17.00	131843
1994-04-22	17.00	17.33	17.00	17.00	289936
1994-04-25	17.08	17.17	16.92	17.17	647818
1994-04-26	17.17	17.50	16.92	17.17	185091
1994-04-28	17.33	17.67	17.25	17.33	670166
1994-04-29	17.33	17.42	17.25	17.33	493325
1994-05-02	17.33	17.33	17.00	17.25	315134
1994-05-03	17.17	17.17	16.96	17.00	699565
1994-05-04	17.08	17.08	16.83	17.08	233838
1994-05-05	17.00	17.83	17.00	17.83	370631
1994-05-06	17.83	17.92	17.58	17.58	500375
1994-05-09	17.50	17.58	17.17	17.17	189291
1994-05-10	17.25	17.33	16.83	17.33	1637918
1994-05-11	17.42	17.42	16.67	17.08	222739
1994-05-12	17.17	17.17	16.75	16.83	94045
1994-05-13	16.83	16.83	16.67	16.67	187491
1994-05-16	16.75	17.08	16.67	16.83	262187
1994-05-17	16.83	16.83	16.63	16.75	238938
1994-05-18	16.75	16.83	16.08	16.83	380381
1994-05-19	16.92	18.00	16.83	17.92	440378
1994-05-20	17.83	17.83	17.25	17.33	181041
1994-05-23	17.42	17.67	17.33	17.67	221089
1994-05-24	17.58	18.33	17.58	18.08	333583
1994-05-25	18.08	18.17	18.00	18.17	145793
1994-05-26	18.08	18.17	18.00	18.08	174891
1994-05-27	17.92	18.08	17.83	17.92	46198
1994-05-31	17.83	17.92	17.67	17.92	91045
1994-06-01	18.00	18.00	17.50	17.50	186891
1994-06-02	17.50	17.50	17.08	17.25	302085
1994-06-03	17.08	18.25	17.08	17.58	325034
1994-06-06	17.67	18.08	17.58	17.92	214789
1994-06-07	17.75	18.00	17.67	18.00	219289
1994-06-08	17.83	18.50	17.83	18.42	192890
1994-06-09	18.25	18.50	18.08	18.33	167542
1994-06-10	18.33	18.33	18.08	18.08	81896
1994-06-13	17.83	18.00	17.75	17.92	117444
1994-06-14	18.00	18.08	17.75	17.83	119994
1994-06-15	18.00	18.00	17.83	17.92	62697
1994-06-16	17.75	17.83	17.33	17.50	154042
1994-06-17	17.50	17.67	17.42	17.50	415029
1994-06-20	17.50	17.58	17.42	17.50	250637
1994-06-21	17.25	17.33	16.92	17.17	97795
1994-06-22	17.25	17.33	17.17	17.17	122094
1994-06-23	17.25	17.25	17.00	17.08	102895
1994-06-24	17.08	17.25	16.92	17.00	160492
1994-06-27	16.83	17.25	16.75	17.17	272236
1994-06-28	17.08	17.17	17.00	17.08	60897
1994-06-29	17.17	17.17	17.00	17.17	127344
1994-06-30	17.17	17.17	16.75	16.83	198140
1994-07-01	16.92	17.00	16.83	17.00	144743
1994-07-05	17.00	17.00	16.67	16.67	175641
1994-07-06	16.58	16.67	16.42	16.42	197090
1994-07-07	16.50	16.58	16.42	16.42	494525
1994-07-08	16.25	16.50	16.25	16.33	194690
1994-07-11	16.33	16.58	16.33	16.50	201440
1994-07-12	16.33	16.42	16.25	16.42	256637
1994-07-13	16.33	16.50	16.33	16.42	165442
1994-07-14	16.42	16.75	16.42	16.67	517474
1994-07-15	16.67	16.67	16.50	16.50	238338
1994-07-18	16.58	16.92	16.50	16.75	131393
1994-07-19	16.67	16.83	16.50	16.50	349033
1994-07-20	16.58	16.58	15.17	15.17	1338683
1994-07-21	15.17	15.33	14.83	14.83	1763612
1994-07-22	14.83	15.08	14.33	14.42	891405
1994-07-25	14.50	15.17	14.33	15.17	1197690
1994-07-26	15.67	16.00	15.42	15.92	1235938
1994-07-27	16.00	16.00	15.58	15.67	398080
1994-07-28	15.50	16.33	15.50	16.33	412179
1994-07-29	16.08	16.83	16.08	16.33	258437
1994-08-01	16.17	16.75	16.17	16.58	671516
1994-08-02	16.67	16.75	16.33	16.33	433478
1994-08-03	16.67	16.83	16.58	16.67	524374
1994-08-04	16.67	16.67	16.50	16.58	233688
1994-08-05	16.42	17.08	16.42	16.58	226789
1994-08-08	16.58	16.67	16.42	16.50	250787
1994-08-09	16.50	16.67	16.42	16.58	333283
1994-08-10	16.58	16.67	16.42	16.67	392980
1994-08-11	16.58	16.92	16.50	16.67	425379
1994-08-12	16.67	16.92	16.67	16.92	241488
1994-08-15	16.83	16.92	16.67	16.92	266837
1994-08-16	16.92	17.67	16.92	17.58	480426
1994-08-17	18.00	18.25	17.83	18.00	466177
1994-08-18	18.00	18.25	17.92	18.17	262337
1994-08-19	18.17	18.50	18.17	18.33	392530
1994-08-22	18.17	18.17	17.50	18.00	288436
1994-08-23	18.17	18.33	18.00	18.25	298935
1994-08-24	18.25	18.42	18.00	18.42	437078
1994-08-25	18.17	18.25	18.08	18.17	163042
1994-08-26	18.42	18.42	18.17	18.25	572071
1994-08-29	18.33	18.42	18.08	18.17	206990
1994-08-30	18.25	18.25	17.92	18.00	223639
1994-08-31	18.00	18.17	17.75	17.92	317234
1994-09-01	17.92	18.08	17.83	18.00	203990
1994-09-02	18.08	18.17	17.92	17.92	184041
1994-09-06	18.00	18.08	17.83	18.08	427629
1994-09-07	18.17	18.42	18.08	18.25	304485
1994-09-08	18.42	18.50	18.25	18.33	325634
1994-09-09	18.17	18.25	17.58	18.00	299385
1994-09-12	18.00	18.17	17.92	18.08	75296
1994-09-13	18.08	18.08	17.83	17.83	247638
1994-09-14	17.92	17.92	17.67	17.83	425229
1994-09-15	17.92	18.17	17.83	18.17	81146
1994-09-16	18.00	18.33	17.75	18.33	342433
1994-09-19	18.33	19.08	18.33	18.58	199340
1994-09-20	18.58	18.58	18.25	18.25	397480
1994-09-21	18.33	18.33	17.58	17.67	199940
1994-09-22	17.83	18.25	17.33	17.42	377231
1994-09-23	17.50	17.83	17.42	17.75	290835
1994-09-26	17.83	17.92	17.67	17.75	97795
1994-09-27	17.75	17.83	17.58	17.75	196490
1994-09-28	17.75	18.08	17.75	17.92	397480
1994-09-29	17.83	18.00	17.83	18.00	268787
1994-09-30	17.92	18.00	17.92	17.92	174591
1994-10-03	17.83	18.00	17.67	17.92	110844
1994-10-04	17.92	18.00	17.17	17.25	296535
1994-10-05	16.92	17.25	16.75	17.08	197090
1994-10-06	17.17	17.58	17.17	17.58	107695
1994-10-07	17.50	17.50	16.08	16.08	2452977
1994-10-10	16.08	16.42	16.08	16.42	374231
1994-10-11	16.42	16.67	16.42	16.42	454177
1994-10-12	16.33	16.42	16.33	16.33	146093
1994-10-13	16.33	16.42	15.92	16.17	454777
1994-10-14	16.25	16.25	15.92	16.17	212089
1994-10-17	16.08	16.17	16.00	16.00	190340
1994-10-18	16.08	16.08	15.75	15.75	174141
1994-10-19	15.83	16.00	15.67	16.00	692365
1994-10-20	15.92	15.92	15.58	15.67	226789
1994-10-21	15.67	16.08	15.58	15.83	171741
1994-10-24	15.92	16.00	15.67	15.92	135593
1994-10-25	15.67	15.92	15.58	15.75	397480
1994-10-26	15.92	15.92	15.33	15.33	221239
1994-10-27	15.33	15.58	15.08	15.08	301335
1994-10-28	15.00	15.50	15.00	15.50	522424
1994-10-31	15.50	15.92	15.50	15.67	200540
1994-11-01	15.50	15.50	15.17	15.25	231288
1994-11-02	15.25	15.58	15.17	15.25	264587
1994-11-03	15.33	15.83	15.25	15.83	164692
1994-11-04	15.67	15.83	15.33	15.33	188691
1994-11-07	15.50	15.50	15.08	15.17	468727
1994-11-08	15.25	15.25	15.00	15.00	188091
1994-11-09	15.25	15.25	14.92	14.92	695065
1994-11-10	15.00	15.08	14.67	14.75	296085
1994-11-11	14.67	14.67	14.50	14.67	148193
1994-11-14	14.67	14.75	14.50	14.67	261737
1994-11-15	14.67	15.25	14.67	15.17	225439
1994-11-16	15.08	15.33	15.00	15.00	218089
1994-11-17	15.08	15.08	14.67	15.00	154342
1994-11-18	15.00	15.25	15.00	15.17	207290
1994-11-21	15.17	15.17	14.83	14.83	198440
1994-11-22	14.83	14.83	14.67	14.67	143993
1994-11-23	14.58	14.58	14.08	14.50	467677
1994-11-25	14.42	14.92	14.42	14.92	44398
1994-11-28	14.83	15.08	14.42	14.75	158542
1994-11-29	14.83	14.83	14.42	14.75	220639
1994-11-30	14.83	15.00	14.67	14.67	315584
1994-12-01	14.58	15.00	14.58	15.00	245088
1994-12-02	14.75	15.08	14.67	14.83	206090
1994-12-05	14.83	14.83	14.50	14.58	107695
1994-12-06	14.58	14.58	14.08	14.25	393880
1994-12-07	14.00	14.25	14.00	14.17	276136
1994-12-08	14.17	14.25	14.00	14.08	263087
1994-12-09	14.00	14.17	13.92	14.08	202790
1994-12-12	14.00	14.25	14.00	14.25	136493
1994-12-13	14.25	14.33	14.00	14.33	257837
1994-12-14	14.42	14.58	14.17	14.25	149543
1994-12-15	14.33	14.33	14.08	14.25	273886
1994-12-16	14.33	14.50	14.25	14.50	550022
1994-12-19	14.50	14.67	14.42	14.67	164242
1994-12-20	14.58	15.00	14.58	15.00	341083
1994-12-21	15.00	15.33	15.00	15.33	332533
1994-12-22	15.50	15.58	14.50	14.67	907455
1994-12-23	14.75	14.75	14.50	14.67	210739
1994-12-27	14.67	14.92	14.50	14.67	166192
1994-12-28	14.83	14.83	14.58	14.75	221839
1994-12-29	14.67	14.83	14.50	14.58	357282
1994-12-30	14.42	14.92	14.33	14.75	230688
1995-01-03	14.92	15.33	14.92	15.33	327134
1995-01-04	15.33	15.33	15.08	15.25	139493
1995-01-05	15.25	15.92	15.17	15.83	287686
1995-01-06	15.83	16.00	15.75	15.92	222739
1995-01-09	16.00	16.17	16.00	16.17	284986
1995-01-10	16.25	16.83	16.25	16.75	298485
1995-01-11	16.58	16.75	16.33	16.50	313034
1995-01-12	16.67	17.08	16.67	16.92	652617
1995-01-13	16.83	17.00	16.33	16.58	312584
1995-01-16	16.75	16.83	16.08	16.25	218839
1995-01-17	16.42	16.58	16.25	16.42	166042
1995-01-18	16.33	16.58	16.25	16.42	251687
1995-01-19	16.42	16.58	16.42	16.50	115494
1995-01-20	16.42	16.58	16.33	16.58	183741
1995-01-23	16.33	16.67	16.25	16.67	128844
1995-01-24	16.50	17.17	16.50	17.08	381581
1995-01-25	17.00	17.33	17.00	17.08	263087
1995-01-26	17.08	17.25	16.75	16.75	127644
1995-01-27	16.92	16.92	16.58	16.67	110844
1995-01-30	16.58	16.58	16.17	16.58	199490
1995-01-31	16.50	16.67	16.33	16.58	191390
1995-02-01	16.67	16.92	16.67	16.92	73796
1995-02-02	16.75	17.00	16.67	16.92	270136
1995-02-03	17.08	17.25	17.00	17.17	136643
1995-02-06	17.25	17.92	17.17	17.67	493925
1995-02-07	17.75	17.83	17.42	17.75	157042
1995-02-08	17.75	18.08	17.75	17.92	328034
1995-02-09	17.83	17.83	17.58	17.67	283036
1995-02-10	17.83	17.92	17.50	17.75	157642
1995-02-13	17.83	17.92	17.75	17.75	123144
1995-02-14	17.83	17.92	17.75	17.92	201290
1995-02-15	17.92	18.25	17.83	18.00	415329
1995-02-16	18.08	18.08	17.67	17.75	189891
1995-02-17	17.83	18.08	17.75	17.83	306885
1995-02-21	17.92	18.00	17.75	17.75	185091
1995-02-22	17.92	18.00	17.75	17.75	288436
1995-02-23	17.83	17.92	17.67	17.67	88196
1995-02-24	17.67	17.83	17.50	17.75	89246
1995-02-27	17.75	17.75	17.25	17.42	127494
1995-02-28	17.42	17.67	17.42	17.58	100795
1995-03-01	17.67	17.67	17.25	17.50	128694
1995-03-02	17.42	17.92	17.42	17.75	154342
1995-03-03	17.67	17.67	17.25	17.25	253187
1995-03-06	17.25	17.42	17.17	17.42	205490
1995-03-07	17.33	17.50	17.25	17.42	400780
1995-03-08	17.33	17.42	17.17	17.33	99295
1995-03-09	17.25	17.42	17.17	17.33	147743
1995-03-10	17.42	17.83	17.33	17.42	221239
1995-03-13	17.50	17.67	17.42	17.58	94795
1995-03-14	17.50	17.67	17.33	17.33	112494
1995-03-15	17.50	17.75	17.33	17.67	147293
1995-03-16	17.67	18.00	17.67	18.00	265187
1995-03-17	18.00	18.17	17.83	18.00	301935
1995-03-20	18.08	18.25	18.08	18.17	96145
1995-03-21	18.17	18.75	18.17	18.67	380081
1995-03-22	18.67	18.67	18.33	18.42	168892
1995-03-23	18.58	18.83	18.50	18.75	197540
1995-03-24	18.75	19.25	18.75	19.17	367782
1995-03-27	19.25	19.33	19.08	19.17	170841
1995-03-28	19.17	19.50	19.08	19.50	176991
1995-03-29	19.50	19.75	19.50	19.50	317984
1995-03-30	19.67	19.75	19.58	19.67	154042
1995-03-31	19.08	19.75	18.92	19.75	267287
1995-04-03	19.67	19.75	19.42	19.50	88946
1995-04-04	19.58	19.58	19.42	19.58	115344
1995-04-05	25.33	26.83	25.00	25.67	5965652
1995-04-06	25.33	25.33	24.50	24.67	2984701
1995-04-07	23.83	24.25	23.75	23.83	1268187
1995-04-10	23.83	24.08	23.75	23.83	626819
1995-04-11	23.92	23.92	22.83	23.50	1299835
1995-04-12	23.67	25.25	23.50	25.25	1108445
1995-04-13	25.17	25.25	25.00	25.17	793460
1995-04-17	25.25	25.50	25.17	25.50	614069
1995-04-18	25.33	25.42	24.67	24.83	428379
1995-04-19	24.83	25.42	24.75	25.25	423879
1995-04-20	25.33	25.42	25.17	25.33	440378
1995-04-21	25.33	25.42	25.25	25.25	507125
1995-04-24	25.17	25.25	24.92	25.25	413979
1995-04-25	25.25	25.33	25.00	25.25	486276
1995-04-26	25.25	25.25	25.00	25.00	444878
1995-04-27	25.08	25.25	24.92	25.25	442928
1995-04-28	25.25	25.58	25.25	25.58	743963
1995-05-01	25.50	25.83	25.33	25.83	703915
1995-05-02	25.67	25.83	25.42	25.42	506975
1995-05-03	25.42	26.17	25.25	26.08	688466
1995-05-04	26.08	28.17	26.08	27.00	1426729
1995-05-05	27.00	27.25	27.00	27.25	985151
1995-05-08	27.08	28.25	27.08	27.58	690115
1995-05-09	27.67	27.67	27.00	27.08	634918
1995-05-10	27.25	27.33	27.00	27.33	595770
1995-05-11	27.33	28.42	27.25	27.92	530823
1995-05-12	27.92	27.92	27.50	27.58	623519
1995-05-15	27.67	27.83	27.50	27.58	457627
1995-05-16	27.83	28.25	27.58	28.00	906405
1995-05-17	28.00	28.00	27.75	27.83	361032
1995-05-18	27.75	27.83	26.67	26.67	466777
1995-05-19	26.67	26.92	26.42	26.67	687566
1995-05-22	26.67	27.17	26.67	27.08	418479
1995-05-23	27.08	27.83	27.08	27.83	882106
1995-05-24	27.92	28.17	27.83	28.00	539673
1995-05-25	27.83	28.33	27.83	28.08	603120
1995-05-26	28.08	28.17	27.58	27.67	292935
1995-05-30	27.75	27.83	27.25	27.25	647818
1995-05-31	27.25	27.83	26.83	27.83	661317
1995-06-01	27.75	28.08	27.50	28.00	359982
1995-06-02	27.83	28.00	27.42	27.58	309135
1995-06-05	27.42	27.50	27.17	27.25	291735
1995-06-06	27.33	27.92	27.33	27.92	346333
1995-06-07	27.83	27.83	27.58	27.83	352332
1995-06-08	27.92	28.17	27.67	27.92	489126
1995-06-09	27.92	28.00	27.33	27.42	417279
1995-06-12	27.42	27.42	27.25	27.33	266687
1995-06-13	27.33	27.83	27.33	27.83	307785
1995-06-14	27.58	27.67	27.42	27.50	151792
1995-06-15	27.33	27.67	27.17	27.58	281386
1995-06-16	27.83	27.83	27.33	27.42	451177
1995-06-19	27.25	27.42	26.67	26.67	284836
1995-06-20	26.67	26.67	25.67	26.00	917354
1995-06-21	26.50	27.75	26.50	27.67	948853
1995-06-22	27.50	28.17	27.42	27.92	690865
1995-06-23	27.83	28.25	27.83	28.17	400330
1995-06-26	28.25	29.17	28.25	28.42	772161
1995-06-27	28.58	28.92	28.42	28.50	689966
1995-06-28	28.50	28.50	27.92	28.00	392080
1995-06-29	28.00	28.83	28.00	28.75	399730
1995-06-30	28.83	28.83	28.58	28.58	466327
1995-07-03	28.25	29.25	28.25	29.25	172600
1995-07-05	29.38	29.50	29.13	29.25	351400
1995-07-06	29.38	29.75	29.25	29.75	332700
1995-07-07	29.88	30.63	29.88	30.63	627500
1995-07-10	30.38	30.63	30.13	30.38	372700
1995-07-11	30.25	30.38	29.88	30.00	311600
1995-07-12	30.13	31.88	29.88	31.00	449200
1995-07-13	31.50	31.88	31.25	31.75	552800
1995-07-14	31.75	32.50	31.50	32.38	352800
1995-07-17	32.00	32.13	30.63	31.00	446800
1995-07-18	31.00	31.38	30.63	31.38	254500
1995-07-19	31.13	31.13	28.63	30.13	509300
1995-07-20	30.13	30.13	28.88	29.63	356700
1995-07-21	29.50	29.88	29.00	29.88	522100
1995-07-24	29.75	30.38	29.75	30.00	300900
1995-07-25	30.13	30.25	29.88	30.25	400600
1995-07-26	30.13	30.25	30.00	30.13	242500
1995-07-27	30.13	30.13	29.75	29.75	566600
1995-07-28	29.88	30.63	29.75	30.63	324600
1995-07-31	30.63	30.63	30.25	30.38	331000
1995-08-01	30.38	30.88	30.25	30.88	434800
1995-08-02	31.00	31.75	31.00	31.13	588100
1995-08-03	31.13	31.13	30.00	30.75	209700
1995-08-04	30.50	30.88	30.13	30.88	161200
1995-08-07	30.63	30.75	30.13	30.25	144100
1995-08-08	30.50	30.50	29.88	30.25	200700
1995-08-09	30.13	30.50	29.88	30.00	150100
1995-08-10	30.13	30.25	29.88	29.88	158400
1995-08-11	29.88	30.00	29.63	29.75	170500
1995-08-14	29.75	29.88	29.38	29.38	173700
1995-08-15	29.50	29.63	28.75	29.63	273300
1995-08-16	29.50	29.88	29.13	29.88	89400
1995-08-17	29.88	30.25	29.63	30.00	90300
1995-08-18	30.25	30.38	29.88	30.00	141800
1995-08-21	30.13	30.50	29.63	29.75	124100
1995-08-22	29.75	29.88	29.00	29.25	250900
1995-08-23	29.25	29.25	28.75	28.75	535800
1995-08-24	28.25	29.00	28.13	29.00	515500
1995-08-25	29.13	29.50	28.63	29.38	328900
1995-08-28	29.63	29.75	29.25	29.50	279600
1995-08-29	29.50	29.88	29.13	29.88	239700
1995-08-30	29.50	29.63	29.38	29.63	181100
1995-08-31	26.25	28.50	26.25	28.38	2109600
1995-09-01	28.25	28.25	27.25	27.63	549100
1995-09-05	27.75	28.00	27.50	27.88	308700
1995-09-06	27.63	28.00	27.63	27.88	342200
1995-09-07	27.75	28.25	27.75	28.25	508200
1995-09-08	28.38	28.38	27.88	28.38	371400
1995-09-11	28.25	28.50	28.00	28.25	229200
1995-09-12	28.38	28.38	27.88	28.00	337000
1995-09-13	28.13	28.13	27.38	27.50	327400
1995-09-14	27.63	27.63	26.88	27.25	424000
1995-09-15	27.75	27.75	27.13	27.50	384400
1995-09-18	27.38	27.63	26.13	26.75	400600
1995-09-19	26.88	26.88	25.38	26.00	706400
1995-09-20	26.25	26.38	25.63	25.88	474100
1995-09-21	25.75	25.88	24.63	25.00	433900
1995-09-22	24.25	24.50	23.25	23.75	1079700
1995-09-25	23.63	24.50	23.13	24.00	832800
1995-09-26	24.00	24.75	23.88	24.50	782100
1995-09-27	24.50	24.50	24.25	24.50	269000
1995-09-28	24.50	26.00	24.50	25.88	512500
1995-09-29	25.63	25.75	25.13	25.38	407700
1995-10-02	25.50	25.50	25.13	25.38	222000
1995-10-03	25.25	25.50	24.63	25.13	309700
1995-10-04	25.00	25.00	24.75	24.75	442200
1995-10-05	24.75	25.63	24.75	25.38	160400
1995-10-06	25.25	25.50	25.25	25.25	127300
1995-10-09	25.13	25.13	24.00	24.25	308200
1995-10-10	24.38	24.63	24.00	24.63	183500
1995-10-11	24.50	24.75	24.38	24.50	81200
1995-10-12	24.63	25.13	24.50	24.50	209000
1995-10-13	24.75	25.38	24.75	25.00	239400
1995-10-16	25.13	25.50	25.13	25.50	227200
1995-10-17	25.50	25.63	25.38	25.38	506500
1995-10-18	25.50	25.50	24.88	25.00	309600
1995-10-19	25.00	25.13	24.63	24.88	133000
1995-10-20	25.00	26.38	24.88	25.88	217000
1995-10-23	25.88	25.88	24.75	25.00	151100
1995-10-24	25.13	25.13	24.88	25.13	93900
1995-10-25	25.25	25.50	24.38	24.88	238300
1995-10-26	25.38	26.13	25.13	25.50	357100
1995-10-27	25.00	25.63	25.00	25.38	256500
1995-10-30	25.50	25.88	25.50	25.63	218300
1995-10-31	25.63	25.75	24.88	24.88	512700
1995-11-01	24.88	25.25	24.63	24.88	213500
1995-11-02	25.00	25.25	24.63	25.00	385500
1995-11-03	25.38	25.75	25.00	25.75	239800
1995-11-06	25.25	25.38	24.75	25.38	160000
1995-11-07	25.25	25.75	25.25	25.38	107100
1995-11-08	25.38	26.00	25.25	25.75	141800
1995-11-09	26.00	26.13	25.13	25.25	208600
1995-11-10	25.00	25.25	24.75	25.25	210900
1995-11-13	25.38	25.63	25.13	25.25	471100
1995-11-14	22.63	22.88	20.25	21.13	2309800
1995-11-15	21.50	22.63	21.50	22.38	851200
1995-11-16	22.38	22.88	22.13	22.50	615200
1995-11-17	22.50	22.75	22.25	22.38	319100
1995-11-20	22.50	22.63	21.88	22.25	305200
1995-11-21	22.25	22.25	21.88	22.00	333200
1995-11-22	22.00	22.13	21.88	22.00	283700
1995-11-24	22.25	22.25	22.00	22.13	64200
1995-11-27	22.38	23.38	22.38	23.38	364800
1995-11-28	23.50	24.00	23.50	23.88	254500
1995-11-29	23.75	24.00	23.38	23.75	173400
1995-11-30	23.63	23.63	23.25	23.38	166500
1995-12-01	23.25	23.38	22.50	23.38	162400
1995-12-04	22.75	23.38	22.75	23.13	413200
1995-12-05	23.00	23.25	22.88	23.00	348200
1995-12-06	23.00	23.13	22.75	22.75	519700
1995-12-07	22.88	23.00	22.13	23.00	141000
1995-12-08	22.75	22.88	22.13	22.25	204700
1995-12-11	22.13	22.50	22.13	22.50	179400
1995-12-12	22.50	22.63	22.25	22.25	119100
1995-12-13	22.38	22.50	22.00	22.38	201900
1995-12-14	22.13	22.25	21.88	22.00	241500
1995-12-15	22.50	22.50	22.25	22.50	440200
1995-12-18	22.25	22.25	21.75	21.88	152200
1995-12-19	21.63	21.88	21.25	21.88	296400
1995-12-20	21.63	21.75	21.13	21.13	211200
1995-12-21	21.25	21.50	20.88	21.25	303000
1995-12-22	21.25	21.63	21.13	21.38	284300
1995-12-26	21.13	22.38	21.00	22.25	276200
1995-12-27	22.25	22.25	21.38	21.75	175300
1995-12-28	21.75	21.75	21.13	21.25	187300
1995-12-29	21.00	21.75	20.75	21.75	407500
1996-01-02	21.75	22.88	21.75	22.88	220700
1996-01-03	22.88	23.50	22.88	23.38	306100
1996-01-04	23.38	23.50	22.88	23.00	281400
1996-01-05	23.00	23.50	22.75	23.13	210100
1996-01-08	23.25	23.63	23.25	23.50	40600
1996-01-09	23.75	23.75	23.13	23.13	114600
1996-01-10	22.88	23.00	22.63	22.75	164400
1996-01-11	22.63	22.75	22.00	22.13	176600
1996-01-12	22.38	22.75	21.88	22.13	184400
1996-01-15	22.25	22.38	21.38	21.88	130600
1996-01-16	21.75	22.13	21.75	22.00	119400
1996-01-17	22.00	22.25	21.75	22.00	96600
1996-01-18	21.88	22.00	21.75	21.88	157600
1996-01-19	21.75	22.13	21.75	22.13	186000
1996-01-22	22.00	23.38	22.00	22.88	232200
1996-01-23	22.88	23.00	22.00	22.00	412800
1996-01-24	22.00	22.00	21.63	21.88	345900
1996-01-25	21.88	22.75	21.88	21.88	949800
1996-01-26	21.88	22.13	21.88	21.88	306600
1996-01-29	22.00	22.75	21.88	22.63	244200
1996-01-30	22.38	23.13	22.25	23.13	381800
1996-01-31	23.25	23.88	23.13	23.13	204800
1996-02-01	23.50	24.38	23.38	24.25	287800
1996-02-02	24.25	24.25	23.50	23.63	132900
1996-02-05	23.25	24.13	23.25	24.13	161100
1996-02-06	23.00	23.00	19.38	21.00	1687200
1996-02-07	21.13	22.00	20.88	21.13	774100
1996-02-08	21.25	22.25	21.25	22.00	443800
1996-02-09	22.25	22.50	22.00	22.25	424200
1996-02-12	21.88	22.13	21.63	22.13	456000
1996-02-13	21.63	22.25	21.63	22.13	421600
1996-02-14	22.00	22.25	21.75	22.13	411000
1996-02-15	22.13	22.38	22.13	22.13	266000
1996-02-16	22.13	22.38	22.13	22.25	380700
1996-02-20	22.00	22.00	21.50	21.63	131600
1996-02-21	21.63	21.75	21.50	21.63	214500
1996-02-22	21.75	22.13	21.63	22.00	262300
1996-02-23	21.88	22.00	21.75	22.00	190000
1996-02-26	21.88	22.00	21.63	21.63	239100
1996-02-27	21.13	21.13	20.38	21.00	305900
1996-02-28	20.75	20.88	20.50	20.63	234100
1996-02-29	20.38	20.63	20.13	20.38	210200
1996-03-01	20.50	20.50	19.88	20.38	168400
1996-03-04	20.25	20.75	20.13	20.75	168900
1996-03-05	20.50	21.00	20.50	21.00	215000
1996-03-06	20.88	21.38	20.88	21.25	146200
1996-03-07	20.88	20.88	20.25	20.38	195500
1996-03-08	20.50	20.63	20.00	20.13	175900
1996-03-11	19.88	20.13	19.50	20.00	209600
1996-03-12	20.00	20.13	19.88	20.00	125500
1996-03-13	19.88	20.13	19.75	20.00	234700
1996-03-14	20.00	20.63	19.88	20.13	262900
1996-03-15	20.50	20.63	20.13	20.50	358500
1996-03-18	20.50	21.00	20.50	21.00	161000
1996-03-19	22.50	23.25	22.25	23.13	850500
1996-03-20	24.13	24.13	23.25	23.25	488000
1996-03-21	23.38	23.63	23.25	23.38	368100
1996-03-22	23.25	23.50	23.13	23.38	161300
1996-03-25	23.25	23.75	23.25	23.38	170900
1996-03-26	23.13	23.63	23.13	23.63	187000
1996-03-27	23.50	23.50	22.88	22.88	91800
1996-03-28	22.75	23.50	22.75	23.00	116300
1996-03-29	23.00	23.38	22.88	23.38	232100
1996-04-01	23.63	23.63	23.13	23.25	233400
1996-04-02	23.13	23.25	22.88	23.00	151200
1996-04-03	23.00	23.25	22.88	23.00	235000
1996-04-04	23.25	23.38	23.13	23.38	121600
1996-04-08	22.75	23.00	22.50	23.00	189900
1996-04-09	23.00	23.25	22.88	23.13	138200
1996-04-10	23.25	23.50	22.88	23.00	292600
1996-04-11	23.00	23.00	22.63	22.88	157300
1996-04-12	22.75	23.25	22.63	23.25	110000
1996-04-15	23.25	23.38	23.13	23.25	89800
1996-04-16	23.13	23.25	23.00	23.00	193700
1996-04-17	23.13	23.13	22.63	23.13	132800
1996-04-18	23.25	23.38	23.13	23.25	151000
1996-04-19	23.38	23.38	23.13	23.25	134100
1996-04-22	23.38	23.50	23.00	23.50	212100
1996-04-23	23.63	24.25	23.63	24.25	345300
1996-04-24	24.50	24.63	23.75	24.00	237500
1996-04-25	24.63	25.50	24.63	25.25	498100
1996-04-26	25.25	26.13	25.25	25.88	628900
1996-04-29	25.50	25.75	25.00	25.13	325800
1996-04-30	25.00	25.25	24.50	25.13	128100
1996-05-01	24.88	25.25	24.88	25.13	129100
1996-05-02	25.00	25.13	24.88	25.00	129600
1996-05-03	25.00	25.75	25.00	25.25	204200
1996-05-06	25.25	25.38	25.00	25.38	176000
1996-05-07	25.13	25.63	25.13	25.50	258000
1996-05-08	25.25	25.63	25.00	25.38	158000
1996-05-09	25.25	25.50	24.88	25.25	196200
1996-05-10	25.63	25.63	25.13	25.25	196800
1996-05-13	25.13	26.00	25.13	25.75	172900
1996-05-14	25.63	25.75	25.38	25.63	110000
1996-05-15	25.38	25.75	25.13	25.50	142200
1996-05-16	25.50	25.88	25.50	25.63	121000
1996-05-17	25.88	26.00	25.75	26.00	256200
1996-05-20	25.75	25.75	25.13	25.25	142400
1996-05-21	25.50	25.50	25.13	25.38	166500
1996-05-22	25.25	25.38	24.88	25.13	188800
1996-05-23	24.88	25.00	24.50	24.88	150600
1996-05-24	24.88	25.13	24.88	24.88	146500
1996-05-28	25.00	25.00	24.38	24.63	131600
1996-05-29	24.50	25.25	24.00	24.13	135300
1996-05-30	24.25	24.38	24.00	24.25	313400
1996-05-31	24.50	24.88	24.13	24.50	153200
1996-06-03	24.38	24.50	24.13	24.25	91000
1996-06-04	24.75	24.75	24.13	24.38	190800
1996-06-05	24.25	24.38	24.00	24.25	79900
1996-06-06	24.38	24.38	24.00	24.13	94600
1996-06-07	23.50	24.75	23.25	24.00	133900
1996-06-10	23.75	24.00	23.63	24.00	119100
1996-06-11	23.88	24.38	23.88	24.00	91900
1996-06-12	23.75	24.00	23.25	23.50	98800
1996-06-13	23.38	23.63	22.88	23.50	109000
1996-06-14	23.38	23.50	23.00	23.13	87500
1996-06-17	23.25	23.25	22.75	22.75	109100
1996-06-18	22.75	23.38	22.63	22.63	180900
1996-06-19	22.50	23.13	22.38	23.13	108600
1996-06-20	23.63	24.13	23.38	24.00	314900
1996-06-21	24.13	24.38	23.88	24.13	474000
1996-06-24	24.13	24.25	23.25	23.25	145200
1996-06-25	23.38	23.44	23.13	23.25	103000
1996-06-26	23.25	23.50	22.75	23.00	120000
1996-06-27	23.13	23.25	22.88	23.13	152600
1996-06-28	23.25	23.25	23.00	23.00	137100
1996-07-01	23.13	23.13	22.88	22.88	97800
1996-07-02	22.88	23.13	22.75	22.88	130200
1996-07-03	22.75	23.38	22.50	23.25	127100
1996-07-05	23.00	23.00	22.63	22.75	111000
1996-07-08	22.75	22.88	22.50	22.63	133400
1996-07-09	22.50	22.75	22.38	22.75	212800
1996-07-10	22.75	22.75	22.13	22.63	177500
1996-07-11	22.75	22.75	22.00	22.50	106800
1996-07-12	22.50	22.50	21.63	22.25	129000
1996-07-15	22.38	22.38	22.00	22.13	107000
1996-07-16	21.50	22.00	19.50	21.63	319100
1996-07-17	21.38	21.63	20.50	21.25	178700
1996-07-18	21.50	21.63	21.38	21.50	103300
1996-07-19	21.50	21.50	20.88	21.00	110100
1996-07-22	21.13	21.13	20.38	20.75	93200
1996-07-23	20.63	20.75	20.00	20.13	118400
1996-07-24	19.75	20.50	19.63	20.38	163800
1996-07-25	20.75	20.75	20.50	20.75	149100
1996-07-26	20.88	20.88	20.50	20.50	104000
1996-07-29	20.25	20.25	19.88	20.00	135900
1996-07-30	20.00	20.50	20.00	20.38	114900
1996-07-31	20.13	20.63	20.13	20.50	126400
1996-08-01	20.25	20.63	20.13	20.50	84200
1996-08-02	20.38	20.63	20.00	20.63	354900
1996-08-05	20.75	21.63	20.75	21.38	114900
1996-08-06	21.00	21.25	20.75	21.00	77900
1996-08-07	20.88	21.38	20.75	21.25	106700
1996-08-08	21.00	21.38	21.00	21.13	95700
1996-08-09	21.13	21.13	20.75	20.75	115500
1996-08-12	20.50	21.00	20.38	20.88	79400
1996-08-13	20.88	21.00	20.50	20.75	76400
1996-08-14	20.50	21.00	20.38	20.75	115200
1996-08-15	20.50	20.75	20.25	20.50	150500
1996-08-16	20.50	21.50	20.38	21.00	169300
1996-08-19	21.00	21.25	20.75	20.88	57600
1996-08-20	20.63	21.13	20.63	20.88	150500
1996-08-21	20.75	20.88	20.38	20.50	218300
1996-08-22	20.38	20.75	20.13	20.75	196500
1996-08-23	20.75	20.75	20.13	20.50	133100
1996-08-26	20.25	20.50	20.13	20.25	167400
1996-08-27	20.25	20.25	20.00	20.13	197100
1996-08-28	20.00	20.38	20.00	20.13	135500
1996-08-29	20.00	20.13	19.75	19.75	167900
1996-08-30	20.00	20.50	20.00	20.38	285700
1996-09-03	19.88	20.00	19.50	19.75	301100
1996-09-04	19.75	20.50	19.13	20.50	207000
1996-09-05	20.25	20.50	20.00	20.00	159300
1996-09-06	20.00	20.25	19.88	20.00	155700
1996-09-09	20.25	20.63	20.25	20.63	217700
1996-09-10	20.50	20.63	20.25	20.25	166200
1996-09-11	20.38	21.25	20.25	21.13	520800
1996-09-12	21.25	21.88	21.25	21.75	411100
1996-09-13	21.88	22.38	21.88	22.13	200900
1996-09-16	22.13	22.25	21.50	21.63	288100
1996-09-17	21.75	22.00	21.38	21.75	201900
1996-09-18	21.75	21.88	21.38	21.63	261400
1996-09-19	21.50	21.63	21.38	21.50	115900
1996-09-20	21.63	21.88	21.50	21.75	224300
1996-09-23	21.75	22.38	21.63	22.38	255500
1996-09-24	22.13	22.50	22.00	22.38	306600
1996-09-25	22.38	22.88	22.25	22.63	274900
1996-09-26	22.50	23.75	22.50	23.38	354800
1996-09-27	23.50	23.50	22.75	23.00	155500
1996-09-30	22.88	23.25	22.88	23.00	156300
1996-10-01	23.13	23.50	23.13	23.38	157600
1996-10-02	20.63	21.13	20.25	20.38	1352600
1996-10-03	20.38	20.88	19.88	20.13	703500
1996-10-04	20.00	20.13	19.13	19.63	605900
1996-10-07	19.63	19.75	19.13	19.75	205800
1996-10-08	19.50	19.75	19.38	19.50	190600
1996-10-09	19.25	19.38	18.50	19.38	665900
1996-10-10	19.13	19.50	18.75	19.00	346300
1996-10-11	18.88	19.00	18.75	18.88	400700
1996-10-14	18.75	19.00	18.63	18.75	216900
1996-10-15	18.63	18.88	18.50	18.75	194100
1996-10-16	18.75	18.88	18.25	18.38	210600
1996-10-17	18.13	18.75	18.13	18.63	392200
1996-10-18	18.50	18.50	18.25	18.25	281100
1996-10-21	18.25	18.63	18.25	18.63	158100
1996-10-22	18.38	18.75	18.25	18.50	386200
1996-10-23	18.25	19.13	18.13	18.27	267500
1996-10-24	18.88	19.00	18.38	18.50	169000
1996-10-25	18.38	18.63	18.38	18.63	202100
1996-10-28	18.50	19.13	18.25	18.25	168800
1996-10-29	18.25	18.50	18.13	18.50	183400
1996-10-30	18.50	18.63	18.25	18.38	109200
1996-10-31	18.25	18.50	18.25	18.25	129600
1996-11-01	18.25	18.50	18.13	18.38	183000
1996-11-04	18.25	18.63	18.00	18.63	196400
1996-11-05	18.38	18.50	18.13	18.25	229000
1996-11-06	18.00	18.25	17.88	18.13	251600
1996-11-07	18.13	18.50	18.00	18.50	193900
1996-11-08	18.25	18.50	18.13	18.38	313700
1996-11-11	18.38	18.50	18.13	18.50	207200
1996-11-12	18.25	18.50	18.25	18.25	174200
1996-11-13	18.13	18.25	18.00	18.00	390500
1996-11-14	18.13	19.13	18.00	19.13	657600
1996-11-15	19.38	19.38	18.75	19.13	379200
1996-11-18	19.25	19.25	18.63	18.88	252200
1996-11-19	18.63	19.00	18.63	18.88	342500
1996-11-20	18.88	20.13	18.88	20.00	261000
1996-11-21	20.13	20.13	19.38	19.63	223200
1996-11-22	19.38	19.75	19.25	19.25	124000
1996-11-25	19.63	19.88	19.50	19.63	185200
1996-11-26	19.63	19.75	19.00	19.13	292700
1996-11-27	19.50	19.50	19.25	19.25	206600
1996-11-29	19.50	19.63	19.50	19.50	45200
1996-12-02	19.50	20.00	19.38	19.88	248000
1996-12-03	19.88	20.50	19.88	20.00	172800
1996-12-04	19.88	20.13	19.63	19.88	221100
1996-12-05	19.88	20.00	19.75	19.88	99500
1996-12-06	19.38	19.88	19.38	19.63	144200
1996-12-09	19.63	19.75	19.38	19.63	503600
1996-12-10	19.38	19.63	19.38	19.63	259400
1996-12-11	18.75	19.25	18.75	19.00	271900
1996-12-12	18.88	19.13	18.75	18.75	189200
1996-12-13	18.50	19.13	18.38	18.88	156100
1996-12-16	18.88	19.00	18.38	18.50	199000
1996-12-17	18.13	18.75	18.00	18.75	249300
1996-12-18	18.50	19.00	18.50	18.88	222100
1996-12-19	18.88	19.25	18.75	19.25	280700
1996-12-20	20.63	20.63	19.38	19.88	387800
1996-12-23	19.63	19.88	19.63	19.75	147800
1996-12-24	19.63	19.75	19.50	19.63	61000
1996-12-26	19.50	19.88	19.38	19.50	103800
1996-12-27	19.63	19.63	19.00	19.50	138500
1996-12-30	19.63	19.75	19.38	19.38	169700
1996-12-31	19.38	19.50	19.00	19.13	258000
1997-01-02	19.25	19.25	18.75	19.25	120600
1997-01-03	19.50	19.88	19.38	19.63	265700
1997-01-06	19.63	20.00	19.25	19.75	263700
1997-01-07	19.50	19.88	19.25	19.88	123100
1997-01-08	20.13	20.38	20.00	20.13	292500
1997-01-09	20.25	20.38	20.00	20.13	110100
1997-01-10	19.75	20.25	19.75	20.25	162800
1997-01-13	20.13	20.38	20.00	20.38	226000
1997-01-14	20.38	20.75	20.25	20.63	233500
1997-01-15	20.50	20.50	20.25	20.25	317200
1997-01-16	20.25	20.38	20.13	20.38	230800
1997-01-17	20.38	20.63	20.38	20.50	346400
1997-01-20	20.25	20.50	20.13	20.50	112300
1997-01-21	20.25	20.88	20.25	20.75	240000
1997-01-22	20.63	20.75	20.25	20.38	135900
1997-01-23	20.38	20.63	20.25	20.25	199700
1997-01-24	20.13	20.38	20.00	20.25	158800
1997-01-27	20.13	20.38	20.00	20.00	105100
1997-01-28	20.25	20.38	19.75	19.75	121100
1997-01-29	19.75	19.88	19.38	19.75	142300
1997-01-30	19.88	19.88	19.50	19.88	106500
1997-01-31	20.00	20.13	19.75	19.88	96500
1997-02-03	19.75	20.25	19.75	20.13	124500
1997-02-04	20.00	20.63	20.00	20.25	114500
1997-02-05	20.50	20.50	20.00	20.13	168000
1997-02-06	20.13	20.38	20.13	20.38	143200
1997-02-07	20.38	20.38	20.13	20.25	92300
1997-02-10	20.13	20.38	20.13	20.38	198900
1997-02-11	20.38	21.25	20.38	21.00	697000
1997-02-12	22.50	22.88	21.88	22.50	387100
1997-02-13	22.63	22.63	22.38	22.50	209600
1997-02-14	22.63	23.25	22.13	22.75	250800
1997-02-18	22.50	22.88	22.13	22.25	235900
1997-02-19	21.88	22.13	21.63	22.00	363500
1997-02-20	22.00	22.25	21.88	22.25	138700
1997-02-21	22.25	22.25	21.88	22.25	143200
1997-02-24	22.00	22.38	21.75	22.25	153200
1997-02-25	22.38	22.38	21.88	22.00	157200
1997-02-26	21.88	22.13	21.63	22.00	104600
1997-02-27	21.88	22.00	21.63	21.88	120200
1997-02-28	21.63	22.25	21.63	22.13	88000
1997-03-03	22.25	22.50	22.13	22.50	129700
1997-03-04	22.38	22.50	22.00	22.00	110700
1997-03-05	21.88	22.00	21.63	22.00	77200
1997-03-06	22.00	22.25	21.63	21.88	210800
1997-03-07	21.75	22.25	21.75	22.13	175700
1997-03-10	22.13	22.75	22.13	22.75	134300
1997-03-11	22.75	22.88	22.50	22.50	149300
1997-03-12	23.00	23.25	23.00	23.13	254200
1997-03-13	23.00	23.75	22.88	23.38	266400
1997-03-14	23.25	23.75	23.25	23.75	180400
1997-03-17	23.38	23.75	23.25	23.63	274400
1997-03-18	23.25	23.38	22.63	22.88	100100
1997-03-19	22.75	22.88	22.50	22.63	148200
1997-03-20	22.50	22.50	21.94	22.25	241000
1997-03-21	22.38	22.50	22.00	22.00	259700
1997-03-24	22.13	22.63	22.00	22.63	113900
1997-03-25	22.75	22.75	22.13	22.25	92500
1997-03-26	22.13	22.38	21.88	22.25	126000
1997-03-27	22.13	22.13	21.25	21.38	258900
1997-03-31	21.25	21.25	20.50	21.00	156900
1997-04-01	20.75	21.13	20.50	21.00	156500
1997-04-02	20.75	20.75	20.25	20.38	119200
1997-04-03	20.25	20.88	20.25	20.88	223200
1997-04-04	20.75	20.75	20.00	20.13	213300
1997-04-07	20.13	20.25	19.88	20.13	104800
1997-04-08	19.88	20.25	19.75	20.13	104400
1997-04-09	20.00	20.25	20.00	20.25	137900
1997-04-10	20.13	20.38	20.13	20.25	59000
1997-04-11	20.00	20.00	19.50	19.50	124000
1997-04-14	19.50	19.50	18.63	19.38	111300
1997-04-15	19.75	20.13	19.50	19.75	99400
1997-04-16	19.63	20.50	19.63	20.50	242000
1997-04-17	20.38	20.88	20.25	20.50	188100
1997-04-18	20.63	20.63	20.38	20.50	116000
1997-04-21	20.50	20.75	20.50	20.63	95200
1997-04-22	20.63	21.38	20.63	21.13	187300
1997-04-23	21.13	21.13	20.63	21.13	90800
1997-04-24	20.88	21.25	20.88	20.88	140500
1997-04-25	20.75	21.00	20.50	21.00	126300
1997-04-28	20.63	20.75	19.63	20.50	274800
1997-04-29	20.75	21.00	20.25	21.00	135400
1997-04-30	20.75	21.25	20.75	21.00	144600
1997-05-01	20.88	21.00	20.50	20.75	210900
1997-05-02	20.63	20.88	20.50	20.75	142800
1997-05-05	20.63	21.88	20.63	21.88	175300
1997-05-06	21.75	22.00	21.13	21.50	165700
1997-05-07	21.38	21.63	20.63	20.63	155000
1997-05-08	20.50	21.25	20.50	20.63	200600
1997-05-09	20.88	21.00	20.50	20.88	96000
1997-05-12	20.63	21.13	20.63	20.88	121100
1997-05-13	20.63	20.63	20.13	20.50	224500
1997-05-14	20.38	20.50	20.00	20.25	133400
1997-05-15	20.13	20.88	20.13	20.75	108700
1997-05-16	20.63	20.75	20.38	20.63	167600
1997-05-19	20.50	20.75	20.38	20.75	97400
1997-05-20	20.50	21.13	20.38	20.88	98000
1997-05-21	20.63	20.88	20.25	20.38	223300
1997-05-22	20.13	20.38	20.00	20.13	153300
1997-05-23	20.13	20.63	20.13	20.63	206100
1997-05-27	20.38	20.75	20.13	20.75	163400
1997-05-28	20.50	21.25	20.13	20.50	227700
1997-05-29	21.00	21.38	20.63	21.38	237300
1997-05-30	21.13	21.75	20.88	21.63	194600
1997-06-02	21.50	22.00	21.50	21.75	338500
1997-06-03	21.88	21.88	21.13	21.63	137100
1997-06-04	21.38	21.63	21.25	21.63	137100
1997-06-05	21.50	21.75	21.50	21.75	147000
1997-06-06	21.63	22.25	21.63	21.75	141600
1997-06-09	21.88	21.88	21.50	21.50	97900
1997-06-10	21.50	21.63	21.38	21.38	199500
1997-06-11	21.38	21.88	21.38	21.75	201900
1997-06-12	21.75	22.00	21.63	22.00	147900
1997-06-13	22.13	22.13	21.75	22.13	227200
1997-06-16	22.00	22.00	21.75	22.00	124400
1997-06-17	21.75	22.00	21.63	22.00	185600
1997-06-18	21.88	22.00	21.63	21.63	174600
1997-06-19	21.50	22.00	21.38	21.75	114600
1997-06-20	21.88	22.00	21.75	21.88	298800
1997-06-23	21.50	21.75	20.75	20.75	129500
1997-06-24	20.88	21.88	20.44	21.56	251200
1997-06-25	21.50	21.50	20.88	21.06	180800
1997-06-26	20.94	21.06	20.50	20.75	183800
1997-06-27	20.75	21.00	20.50	20.50	145300
1997-06-30	20.56	20.94	20.50	20.94	264600
1997-07-01	20.69	21.13	20.63	21.06	160400
1997-07-02	21.06	21.44	21.06	21.25	270400
1997-07-03	21.25	21.44	21.13	21.31	222700
1997-07-07	21.25	21.31	20.63	20.88	226900
1997-07-08	20.75	21.31	20.69	21.31	150700
1997-07-09	21.19	21.38	20.75	20.94	165400
1997-07-10	21.00	21.44	20.81	21.38	116500
1997-07-11	21.31	21.69	21.25	21.63	134500
1997-07-14	21.44	22.13	21.44	22.00	344200
1997-07-15	21.88	22.13	21.88	22.00	170900
1997-07-16	22.00	22.19	21.81	22.06	254200
1997-07-17	21.75	22.06	21.69	22.00	188800
1997-07-18	21.75	22.25	21.50	22.13	342900
1997-07-21	21.94	22.25	21.81	22.25	171600
1997-07-22	22.13	22.44	21.81	21.81	184000
1997-07-23	21.88	22.06	21.69	21.81	317800
1997-07-24	21.81	21.94	21.31	21.38	150600
1997-07-25	21.31	21.81	21.31	21.63	140100
1997-07-28	21.63	22.50	21.56	22.50	257100
1997-07-29	22.50	22.50	21.75	21.81	185700
1997-07-30	21.81	22.19	21.75	22.00	79900
1997-07-31	21.75	21.81	21.50	21.50	164000
1997-08-01	21.63	21.94	21.00	21.63	190400
1997-08-04	21.38	21.94	21.25	21.81	113900
1997-08-05	21.75	22.00	21.69	22.00	364100
1997-08-06	22.00	22.81	21.69	22.69	501300
1997-08-07	22.50	22.94	22.38	22.38	201500
1997-08-08	22.25	22.69	22.00	22.06	182600
1997-08-11	22.06	22.06	21.44	21.44	306600
1997-08-12	21.31	21.44	20.75	20.75	415200
1997-08-13	21.00	21.00	20.00	20.13	715700
1997-08-14	20.25	20.25	19.81	20.19	612000
1997-08-15	20.31	20.31	19.56	19.69	354000
1997-08-18	20.00	20.13	19.56	19.81	405400
1997-08-19	19.81	20.31	19.81	20.06	652600
1997-08-20	20.19	20.88	19.94	20.75	476400
1997-08-21	20.56	20.63	19.94	20.13	229700
1997-08-22	19.63	20.25	19.56	20.25	146800
1997-08-25	20.31	20.50	20.00	20.50	153400
1997-08-26	20.25	20.50	20.25	20.38	281300
1997-08-27	20.13	20.88	19.81	20.81	215000
1997-08-28	20.44	20.63	20.00	20.31	193600
1997-08-29	20.19	21.06	20.13	20.88	265500
1997-09-02	20.94	21.13	20.69	21.00	343100
1997-09-03	21.06	21.25	20.56	20.56	527400
1997-09-04	20.81	21.13	20.75	21.06	292100
1997-09-05	21.00	21.19	20.69	20.94	325300
1997-09-08	21.13	21.38	21.00	21.31	232200
1997-09-09	21.31	21.63	21.13	21.63	165400
1997-09-10	21.56	21.63	21.19	21.19	159500
1997-09-11	21.00	21.13	20.56	20.81	361800
1997-09-12	20.75	21.06	20.56	21.00	174000
1997-09-15	21.19	21.19	20.75	20.75	230600
1997-09-16	20.75	20.94	20.63	20.75	432600
1997-09-17	20.75	21.19	20.75	21.06	258000
1997-09-18	21.06	21.94	21.00	21.63	276100
1997-09-19	21.63	21.88	21.25	21.25	310000
1997-09-22	21.31	21.50	21.06	21.25	257400
1997-09-23	21.19	21.31	21.06	21.19	259400
1997-09-24	21.06	21.25	20.94	21.00	205200
1997-09-25	20.94	21.13	20.69	20.81	267600
1997-09-26	21.00	21.06	20.75	20.75	132500
1997-09-29	20.69	21.31	20.69	21.31	164100
1997-09-30	21.19	21.63	21.00	21.56	206900
1997-10-01	21.56	21.63	21.25	21.56	180700
1997-10-02	21.63	21.63	21.38	21.56	190700
1997-10-03	21.56	21.63	20.50	20.56	558900
1997-10-06	20.50	20.56	20.06	20.13	392100
1997-10-07	20.13	20.25	19.88	20.00	341200
1997-10-08	20.00	20.00	19.44	19.56	344100
1997-10-09	19.56	20.19	19.38	20.06	719400
1997-10-10	19.94	20.13	19.81	19.88	315100
1997-10-13	19.88	20.00	19.75	19.75	136500
1997-10-14	20.00	20.00	19.69	19.75	171000
1997-10-15	19.56	19.81	19.38	19.69	231800
1997-10-16	19.56	19.81	19.19	19.31	336400
1997-10-17	18.69	19.25	18.69	19.13	381600
1997-10-20	19.13	19.13	18.75	19.00	184200
1997-10-21	19.00	19.25	18.81	19.19	310300
1997-10-22	19.06	19.06	18.69	18.88	152300
1997-10-23	18.00	18.63	18.00	18.38	552300
1997-10-24	18.38	18.56	18.19	18.38	352500
1997-10-27	18.13	18.56	18.06	18.06	632300
1997-10-28	17.63	18.31	17.13	18.31	791500
1997-10-29	18.19	18.25	17.06	17.44	575800
1997-10-30	17.31	17.69	17.25	17.56	665800
1997-10-31	17.56	17.81	17.31	17.38	296500
1997-11-03	18.00	18.94	18.00	18.81	317900
1997-11-04	18.69	18.75	17.94	18.00	465100
1997-11-05	18.25	18.31	18.00	18.19	229100
1997-11-06	18.06	18.19	17.63	17.81	147900
1997-11-07	17.69	17.75	17.44	17.69	231900
1997-11-10	17.63	18.13	17.50	17.63	156300
1997-11-11	17.63	17.94	17.56	17.63	89100
1997-11-12	17.44	17.63	17.13	17.19	128500
1997-11-13	17.38	17.81	17.31	17.81	268100
1997-11-14	17.75	17.94	17.44	17.94	270000
1997-11-17	18.00	18.00	17.63	17.81	208100
1997-11-18	17.81	18.13	17.81	18.00	134200
1997-11-19	17.94	18.25	17.94	18.00	167900
1997-11-20	18.00	18.50	18.00	18.25	624800
1997-11-21	18.25	18.44	17.94	17.94	149000
1997-11-24	17.88	17.94	17.63	17.75	430000
1997-11-25	17.69	17.75	17.56	17.63	234000
1997-11-26	17.63	17.69	17.25	17.56	135900
1997-11-28	17.69	17.88	17.63	17.81	26900
1997-12-01	17.75	17.88	17.50	17.63	242300
1997-12-02	17.44	18.25	17.44	18.13	364700
1997-12-03	18.00	18.13	17.88	18.00	273300
1997-12-04	18.13	18.56	18.13	18.50	586000
1997-12-05	18.38	18.69	18.31	18.56	308500
1997-12-08	18.50	19.00	18.50	19.00	625900
1997-12-09	19.00	19.13	18.88	19.00	321300
1997-12-10	18.88	19.25	18.88	19.06	467700
1997-12-11	19.00	19.06	18.50	19.00	735500
1997-12-12	19.00	19.06	18.88	18.88	534100
1997-12-15	18.75	19.06	18.75	18.94	197600
1997-12-16	18.81	19.00	18.69	19.00	250800
1997-12-17	19.00	19.50	18.88	19.13	563100
1997-12-18	19.25	19.31	17.81	17.94	1357100
1997-12-19	17.88	18.13	17.50	17.88	415300
1997-12-22	17.88	18.25	17.63	18.13	227100
1997-12-23	18.00	18.06	17.44	17.50	407400
1997-12-24	17.38	18.19	17.25	17.94	312500
1997-12-26	17.81	18.06	17.63	17.88	41500
1997-12-29	17.81	17.88	17.25	17.31	165800
1997-12-30	17.31	17.81	17.13	17.63	258600
1997-12-31	17.69	17.94	17.38	17.38	221600
1998-01-02	17.44	17.69	17.19	17.69	181300
1998-01-05	17.56	17.56	16.88	17.25	280400
1998-01-06	16.69	17.31	16.69	17.13	296900
1998-01-07	17.00	17.44	17.00	17.19	268200
1998-01-08	17.25	17.25	16.75	16.94	305700
1998-01-09	16.88	16.94	16.56	16.75	287300
1998-01-12	16.56	16.69	16.50	16.56	211700
1998-01-13	16.56	16.81	16.50	16.81	346000
1998-01-14	16.88	17.19	16.88	17.19	218100
1998-01-15	17.31	17.31	17.00	17.13	200800
1998-01-16	17.31	17.63	17.31	17.56	235000
1998-01-20	17.56	17.63	17.00	17.06	379300
1998-01-21	17.00	17.38	16.94	17.31	209600
1998-01-22	17.06	17.13	16.94	17.06	297000
1998-01-23	16.94	17.06	16.88	17.06	127800
1998-01-26	17.06	17.13	16.81	17.06	148300
1998-01-27	17.00	17.44	17.00	17.19	437800
1998-01-28	17.19	17.63	17.19	17.56	232800
1998-01-29	17.56	17.56	17.00	17.00	790700
1998-01-30	17.00	17.06	16.56	16.56	326400
1998-02-02	17.13	17.50	17.06	17.50	336900
1998-02-03	17.50	17.50	16.81	17.19	413300
1998-02-04	17.25	17.25	16.94	17.06	252400
1998-02-05	17.19	17.63	17.06	17.63	395200
1998-02-06	17.25	17.88	16.63	17.81	1114700
1998-02-09	17.75	17.88	17.25	17.38	227600
1998-02-10	17.38	17.44	17.25	17.44	182500
1998-02-11	17.50	17.63	17.31	17.38	293600
1998-02-12	17.25	17.31	16.63	17.06	629600
1998-02-13	17.00	17.19	16.88	17.06	247800
1998-02-17	17.00	17.44	17.00	17.25	220900
1998-02-18	17.25	17.44	16.94	17.38	282500
1998-02-19	17.19	17.44	17.19	17.44	214400
1998-02-20	17.50	17.69	17.31	17.50	267100
1998-02-23	17.38	17.63	17.31	17.38	456800
1998-02-24	17.38	17.81	17.38	17.44	316200
1998-02-25	17.38	17.63	17.38	17.50	640700
1998-02-26	17.56	17.88	17.50	17.88	222400
1998-02-27	17.94	18.25	17.81	18.13	245900
1998-03-02	17.94	18.63	17.94	18.56	359800
1998-03-03	18.50	18.56	18.00	18.13	310200
1998-03-04	18.25	18.38	18.00	18.38	195100
1998-03-05	18.25	18.31	17.81	18.19	213900
1998-03-06	18.13	18.69	18.06	18.50	289300
1998-03-09	18.38	18.56	18.13	18.50	139800
1998-03-10	18.38	18.75	18.31	18.63	91800
1998-03-11	18.38	18.63	18.38	18.56	196900
1998-03-12	18.50	18.88	18.38	18.81	195600
1998-03-13	18.75	19.00	18.69	18.88	288600
1998-03-16	18.94	19.38	18.94	19.06	201800
1998-03-17	18.94	19.06	18.69	18.75	167700
1998-03-18	18.75	19.00	18.69	19.00	214400
1998-03-19	18.88	19.00	18.88	18.94	89700
1998-03-20	19.06	19.06	18.75	18.88	182400
1998-03-23	18.94	19.19	18.88	19.19	145200
1998-03-24	19.31	19.38	19.13	19.38	141200
1998-03-25	19.38	20.00	19.31	19.69	475500
1998-03-26	19.63	19.81	19.31	19.50	232400
1998-03-27	19.50	19.63	19.00	19.31	161000
1998-03-30	19.13	19.38	19.13	19.25	139300
1998-03-31	19.13	19.56	19.00	19.00	282900
1998-04-01	19.00	19.63	19.00	19.63	214400
1998-04-02	19.50	19.94	19.50	19.88	171400
1998-04-03	19.75	20.00	19.63	19.81	314100
1998-04-06	19.94	20.13	19.75	19.88	195700
1998-04-07	19.75	19.94	19.44	19.56	111900
1998-04-08	19.50	19.88	19.31	19.63	181000
1998-04-09	19.63	19.75	19.50	19.63	166600
1998-04-13	19.56	19.69	19.50	19.50	140100
1998-04-14	19.31	19.69	19.19	19.56	327200
1998-04-15	19.38	19.81	19.38	19.63	218800
1998-04-16	19.50	19.50	19.13	19.25	414800
1998-04-17	19.25	19.25	18.88	19.06	498000
1998-04-20	19.06	19.19	18.81	19.06	347300
1998-04-21	19.00	19.31	18.81	19.31	352900
1998-04-22	19.25	19.38	18.81	18.94	690100
1998-04-23	19.50	19.56	19.00	19.31	829300
1998-04-24	19.38	19.44	19.19	19.25	331700
1998-04-27	19.13	19.19	18.94	19.00	1136300
1998-04-28	19.25	19.63	19.00	19.44	575000
1998-04-29	19.44	21.00	19.31	20.19	885900
1998-04-30	20.19	21.13	20.19	21.13	776700
1998-05-01	21.13	22.38	21.13	22.38	1074600
1998-05-04	22.38	22.75	22.00	22.25	482700
1998-05-05	22.25	22.50	21.56	22.44	272400
1998-05-06	22.25	22.81	22.25	22.63	595400
1998-05-07	22.19	22.19	21.19	21.50	194900
1998-05-08	21.25	22.00	21.25	22.00	219900
1998-05-11	21.94	22.00	21.50	21.75	113600
1998-05-12	21.75	21.94	21.75	21.94	175400
1998-05-13	21.69	22.81	21.50	22.81	458100
1998-05-14	22.69	22.75	22.13	22.19	295400
1998-05-15	22.19	22.25	21.56	21.63	287900
1998-05-18	21.69	21.94	21.63	21.94	205400
1998-05-19	21.81	21.94	21.50	21.50	332600
1998-05-20	21.69	21.69	21.00	21.25	461600
1998-05-21	21.38	21.63	21.19	21.19	157600
1998-05-22	21.19	21.69	21.19	21.44	142200
1998-05-26	21.38	21.50	20.75	21.13	223000
1998-05-27	21.00	21.25	20.63	20.88	360700
1998-05-28	20.94	20.94	20.63	20.88	57600
1998-05-29	20.81	21.19	20.81	20.81	283000
1998-06-01	20.25	21.38	20.25	20.88	373300
1998-06-02	21.00	22.50	20.81	22.02	1150000
1998-06-03	21.63	22.06	21.31	21.69	296700
1998-06-04	21.69	21.69	21.06	21.06	232700
1998-06-05	21.00	21.94	21.00	21.94	177600
1998-06-08	21.81	21.88	21.31	21.50	120700
1998-06-09	21.50	21.69	20.88	21.13	195200
1998-06-10	20.88	21.13	20.25	20.50	518400
1998-06-11	20.31	20.81	20.31	20.69	206500
1998-06-12	20.75	21.19	20.31	20.75	307400
1998-06-15	20.50	20.50	20.06	20.06	173300
1998-06-16	20.00	20.44	19.88	20.44	260000
1998-06-17	20.63	21.50	20.50	21.25	332300
1998-06-18	21.31	21.44	20.25	20.44	209200
1998-06-19	20.25	20.38	20.00	20.13	245900
1998-06-22	20.38	20.38	19.94	19.94	128600
1998-06-23	20.00	20.19	19.81	19.88	288000
1998-06-24	19.88	20.06	19.69	19.88	266600
1998-06-25	19.94	20.13	19.88	20.13	382200
1998-06-26	20.13	20.25	20.00	20.06	206100
1998-06-29	20.06	20.31	20.00	20.13	171700
1998-06-30	20.25	20.31	20.06	20.25	229200
1998-07-01	20.38	20.38	20.00	20.25	225100
1998-07-02	20.25	20.25	19.88	19.94	222600
1998-07-06	20.13	20.31	19.94	20.31	146700
1998-07-07	20.13	20.25	19.94	20.00	118100
1998-07-08	20.13	20.25	19.88	20.19	337400
1998-07-09	20.25	20.25	19.44	19.44	398400
1998-07-10	19.69	19.88	19.56	19.69	317500
1998-07-13	19.75	19.75	19.31	19.38	118800
1998-07-14	19.31	19.88	19.31	19.69	368700
1998-07-15	19.44	20.25	19.44	19.88	346100
1998-07-16	19.69	20.13	19.69	20.00	283500
1998-07-17	20.06	20.19	19.75	20.00	209000
1998-07-20	20.00	20.06	19.63	19.94	381900
1998-07-21	19.69	20.00	19.56	19.94	741300
1998-07-22	19.94	20.25	19.81	20.13	339900
1998-07-23	20.25	21.50	20.13	21.00	818700
1998-07-24	20.88	21.19	20.69	20.88	421600
1998-07-27	20.75	21.31	20.69	20.94	269300
1998-07-28	20.81	21.00	19.75	20.06	268900
1998-07-29	20.00	20.44	20.00	20.31	255700
1998-07-30	20.56	20.94	20.56	20.69	141600
1998-07-31	20.75	20.94	20.25	20.88	189800
1998-08-03	20.50	20.50	20.13	20.44	213200
1998-08-04	20.19	20.31	19.25	19.50	629700
1998-08-05	19.31	20.63	19.19	20.44	664300
1998-08-06	20.31	20.69	20.31	20.38	275500
1998-08-07	20.31	20.75	20.31	20.50	237000
1998-08-10	21.13	21.13	20.50	20.81	250800
1998-08-11	20.69	20.75	20.13	20.25	182400
1998-08-12	20.44	20.56	20.13	20.34	366300
1998-08-13	20.13	21.13	20.13	20.56	360200
1998-08-14	20.56	21.06	20.50	20.75	358000
1998-08-17	20.50	20.69	20.06	20.31	280500
1998-08-18	20.25	21.00	20.06	20.94	400600
1998-08-19	21.06	21.19	20.63	21.00	170200
1998-08-20	20.94	21.19	20.50	21.13	213500
1998-08-21	21.06	21.06	20.25	20.38	307300
1998-08-24	21.00	21.13	20.63	20.94	284300
1998-08-25	21.00	21.31	21.00	21.13	374800
1998-08-26	21.00	21.13	20.25	20.25	260000
1998-08-27	20.00	20.00	19.31	19.63	213900
1998-08-28	19.56	20.00	19.44	19.44	172000
1998-08-31	19.69	19.75	18.19	18.38	231000
1998-09-01	18.50	19.19	17.75	19.00	327100
1998-09-02	18.75	19.31	18.50	19.31	294000
1998-09-03	19.06	19.06	18.00	18.81	217200
1998-09-04	18.50	19.00	18.50	18.88	189600
1998-09-08	18.88	19.88	18.50	19.88	261200
1998-09-09	19.75	19.81	18.56	19.25	142600
1998-09-10	19.19	19.19	18.38	18.50	171400
1998-09-11	18.13	19.44	17.81	19.38	169100
1998-09-14	19.56	19.81	19.06	19.75	120700
1998-09-15	19.50	19.56	18.81	18.81	122300
1998-09-16	18.56	19.69	18.56	19.63	140400
1998-09-17	19.38	19.50	18.44	18.69	176400
1998-09-18	18.75	19.31	18.56	18.75	199900
1998-09-21	18.50	19.06	18.06	18.75	70100
1998-09-22	18.94	19.00	18.75	18.88	70200
1998-09-23	18.69	18.94	18.56	18.94	168900
1998-09-24	18.94	18.94	18.25	18.44	155000
1998-09-25	18.19	18.44	17.69	17.94	125000
1998-09-28	18.06	18.25	17.56	18.19	144700
1998-09-29	18.19	18.31	17.63	18.13	163200
1998-09-30	18.13	18.19	17.31	17.69	142200
1998-10-01	17.94	17.94	17.31	17.38	169500
1998-10-02	17.50	18.06	17.25	17.44	227500
1998-10-05	17.31	17.75	17.00	17.00	437000
1998-10-06	17.00	17.00	16.63	16.81	302400
1998-10-07	16.94	16.94	16.50	16.63	311800
1998-10-08	16.38	16.38	15.75	16.13	238200
1998-10-09	16.25	16.44	15.75	16.06	292500
1998-10-12	16.13	16.44	16.00	16.19	258400
1998-10-13	16.19	17.00	16.06	16.94	180100
1998-10-14	17.06	18.25	16.88	17.63	312700
1998-10-15	17.88	21.38	17.63	20.19	438400
1998-10-16	20.44	21.50	20.25	20.44	1048800
1998-10-19	20.44	21.50	20.44	21.06	467600
1998-10-20	21.00	21.66	21.00	21.56	334500
1998-10-21	21.31	21.50	20.88	21.38	255400
1998-10-22	20.88	21.19	20.50	20.88	203200
1998-10-23	20.63	20.75	20.13	20.69	575200
1998-10-26	20.81	21.19	20.44	21.06	240100
1998-10-27	21.19	21.75	21.13	21.75	388700
1998-10-28	21.69	21.69	20.81	20.94	134900
1998-10-29	20.69	21.00	20.56	20.69	121100
1998-10-30	20.25	21.00	20.25	21.00	275900
1998-11-02	21.38	21.44	21.13	21.25	165000
1998-11-03	21.19	21.25	20.69	20.69	227100
1998-11-04	20.56	21.19	20.56	21.06	142100
1998-11-05	21.00	21.13	20.38	20.88	205500
1998-11-06	21.00	21.06	20.50	20.94	115200
1998-11-09	20.94	20.94	20.13	20.88	130200
1998-11-10	20.88	20.88	20.13	20.19	161900
1998-11-11	20.06	20.25	19.63	19.75	90600
1998-11-12	19.69	20.00	19.44	19.81	148000
1998-11-13	19.94	20.56	19.75	20.56	90000
1998-11-16	20.56	20.63	19.94	20.31	114400
1998-11-17	20.38	20.38	19.69	20.19	122000
1998-11-18	19.94	20.00	19.69	19.75	64000
1998-11-19	19.88	19.94	18.94	19.19	146500
1998-11-20	19.56	19.81	18.69	19.19	203100
1998-11-23	19.44	20.63	19.44	20.44	260200
1998-11-24	20.44	20.94	20.00	20.25	439500
1998-11-25	20.44	20.94	20.25	20.31	123000
1998-11-27	20.31	20.88	20.25	20.38	78900
1998-11-30	20.25	20.31	19.31	19.31	434500
1998-12-01	19.31	19.88	19.13	19.56	127400
1998-12-02	19.31	19.44	19.00	19.44	95900
1998-12-03	19.13	19.25	18.88	19.25	311600
1998-12-04	19.25	20.19	19.25	19.50	187900
1998-12-07	19.56	19.56	19.06	19.25	55400
1998-12-08	19.00	19.19	18.63	19.19	149300
1998-12-09	19.00	19.13	18.69	19.06	215500
1998-12-10	18.63	19.00	18.31	18.81	514400
1998-12-11	18.94	19.50	18.75	19.00	259400
1998-12-14	19.25	19.38	18.25	18.81	189900
1998-12-15	18.69	19.44	18.25	19.44	244000
1998-12-16	19.13	19.25	18.56	19.06	168500
1998-12-17	18.88	19.38	18.88	19.19	151700
1998-12-18	18.88	19.31	18.88	19.13	282300
1998-12-21	19.00	19.69	19.00	19.56	301500
1998-12-22	19.31	19.63	19.00	19.31	228300
1998-12-23	19.25	19.50	19.19	19.38	171500
1998-12-24	19.50	19.81	19.44	19.63	35600
1998-12-28	19.38	19.56	19.06	19.25	150900
1998-12-29	19.25	19.81	19.25	19.75	123700
1998-12-30	19.56	19.81	19.25	19.31	154200
1998-12-31	19.31	19.63	19.25	19.50	147000
1999-01-04	19.44	20.38	19.13	19.25	223300
1999-01-05	19.75	20.00	19.56	19.94	177300
1999-01-06	19.94	20.06	19.69	19.94	127700
1999-01-07	19.69	20.19	19.44	20.19	633300
1999-01-08	19.88	19.94	19.50	19.63	148700
1999-01-11	19.88	20.00	19.50	19.56	184400
1999-01-12	19.50	19.94	19.50	19.75	252900
1999-01-13	19.50	19.94	19.38	19.81	188000
1999-01-14	19.81	20.25	19.63	19.75	148200
1999-01-15	19.75	20.06	19.75	20.00	271400
1999-01-19	19.75	20.56	19.75	20.25	251900
1999-01-20	20.31	20.56	20.00	20.00	452900
1999-01-21	19.88	20.19	19.75	19.88	142200
1999-01-22	19.75	20.00	19.44	19.81	206000
1999-01-25	19.56	20.38	19.56	20.19	197100
1999-01-26	19.94	20.06	19.81	19.94	201000
1999-01-27	19.88	20.00	19.38	19.44	194600
1999-01-28	19.31	19.63	19.31	19.38	93700
1999-01-29	19.38	19.69	19.06	19.56	330000
1999-02-01	19.38	19.50	19.13	19.19	222800
1999-02-02	19.00	20.00	18.81	19.94	550100
1999-02-03	19.81	20.19	19.38	19.88	277400
1999-02-04	19.75	20.06	19.38	19.69	196900
1999-02-05	19.94	20.19	19.44	20.06	277900
1999-02-08	20.00	20.81	19.75	20.75	272100
1999-02-09	20.50	20.50	19.56	19.75	203800
1999-02-10	19.38	19.94	19.31	19.81	134200
1999-02-11	19.56	19.88	19.31	19.50	162700
1999-02-12	19.63	19.63	19.13	19.25	331400
1999-02-16	19.00	19.44	18.31	18.44	198100
1999-02-17	18.63	19.19	18.38	18.38	237400
1999-02-18	18.63	18.75	18.25	18.38	163600
1999-02-19	18.06	18.44	18.06	18.31	130000
1999-02-22	18.06	18.69	17.94	18.19	345200
1999-02-23	17.94	18.13	17.25	18.00	310600
1999-02-24	18.00	18.50	17.63	18.31	292200
1999-02-25	18.06	18.44	17.69	18.19	182800
1999-02-26	18.31	18.31	17.38	17.81	232300
1999-03-01	17.81	18.00	17.56	17.81	160800
1999-03-02	17.81	18.50	17.81	18.31	256700
1999-03-03	18.25	18.56	18.06	18.44	300200
1999-03-04	18.38	18.75	18.25	18.63	159800
1999-03-05	18.75	19.13	18.69	18.94	106000
1999-03-08	18.75	18.81	17.81	18.75	410700
1999-03-09	18.50	18.56	17.75	17.94	314900
1999-03-10	17.81	17.94	17.44	17.69	327300
1999-03-11	17.50	18.44	17.44	18.31	368400
1999-03-12	18.44	18.44	18.00	18.31	483800
1999-03-15	18.13	18.31	18.00	18.19	116300
1999-03-16	18.31	18.50	18.13	18.38	283800
1999-03-17	18.00	18.31	18.00	18.25	129800
1999-03-18	17.25	17.50	16.81	17.13	941200
1999-03-19	17.56	17.63	17.00	17.19	525200
1999-03-22	17.06	17.19	16.94	17.13	213900
1999-03-23	17.06	17.13	16.75	17.06	190200
1999-03-24	16.94	17.00	16.56	16.63	150700
1999-03-25	16.63	16.75	16.50	16.75	221400
1999-03-26	16.75	16.94	16.56	16.88	169700
1999-03-29	16.63	17.19	16.63	17.19	210400
1999-03-30	17.13	17.25	16.88	16.94	257900
1999-03-31	17.00	17.06	16.94	16.94	271500
1999-04-01	17.00	17.19	16.75	16.75	237900
1999-04-05	16.75	17.06	16.75	17.06	186400
1999-04-06	17.00	17.06	16.88	17.06	197000
1999-04-07	16.94	17.19	16.88	16.88	143700
1999-04-08	16.88	17.00	16.69	16.81	671200
1999-04-09	16.81	16.94	16.63	16.94	93300
1999-04-12	16.94	16.94	16.50	16.69	166200
1999-04-13	16.44	16.81	16.25	16.69	172300
1999-04-14	16.63	17.00	16.38	16.88	211100
1999-04-15	17.00	18.88	17.00	18.25	432200
1999-04-16	18.25	18.25	17.75	18.00	213700
1999-04-19	17.88	19.50	17.75	19.50	355400
1999-04-20	19.25	19.44	18.75	18.88	172100
1999-04-21	18.63	18.94	18.44	18.56	161700
1999-04-22	18.50	19.31	18.13	18.75	211700
1999-04-23	18.50	19.00	18.38	18.75	109300
1999-04-26	18.63	18.88	18.50	18.69	204900
1999-04-27	18.81	18.94	18.56	18.94	112400
1999-04-28	18.69	19.25	18.69	19.00	325300
1999-04-29	18.88	19.56	18.88	19.25	135000
1999-04-30	19.06	19.75	18.88	19.19	213100
1999-05-03	19.19	20.13	19.06	20.13	242600
1999-05-04	20.00	20.69	19.38	19.44	244200
1999-05-05	19.75	20.13	19.44	20.13	347800
1999-05-06	19.94	20.25	19.69	20.06	163200
1999-05-07	20.13	20.19	19.44	19.69	178500
1999-05-10	19.63	19.63	19.06	19.25	200500
1999-05-11	19.06	19.63	18.88	19.13	248700
1999-05-12	18.94	19.88	18.81	19.50	231200
1999-05-13	19.25	19.25	18.63	19.13	265000
1999-05-14	18.94	19.19	18.56	18.69	387600
1999-05-17	18.25	18.94	17.88	18.88	649700
1999-05-18	19.13	20.00	18.81	19.50	825700
1999-05-19	20.25	21.25	20.25	20.63	9700300
1999-05-20	21.00	21.44	20.88	21.06	1563200
1999-05-21	21.00	21.06	20.63	21.06	1021900
1999-05-24	20.75	20.88	20.50	20.81	1569600
1999-05-25	20.69	20.88	20.63	20.75	1671500
1999-05-26	20.75	20.81	20.50	20.50	1768100
1999-05-27	20.50	20.63	20.13	20.13	821600
1999-05-28	20.13	20.44	20.13	20.25	639000
1999-06-01	20.38	20.44	20.13	20.31	468800
1999-06-02	20.38	21.00	20.25	20.69	803700
1999-06-03	20.75	20.88	20.25	20.69	1088400
1999-06-04	20.75	21.06	20.56	20.81	448800
1999-06-07	21.00	21.13	20.81	20.88	387600
1999-06-08	20.88	21.13	20.81	20.94	386900
1999-06-09	20.94	21.25	20.88	20.94	294100
1999-06-10	20.81	21.06	20.75	21.06	307500
1999-06-11	21.25	21.38	20.88	21.06	355400
1999-06-14	21.13	21.63	21.06	21.38	366000
1999-06-15	21.25	21.75	21.25	21.44	246600
1999-06-16	22.00	22.31	22.00	22.25	1019100
1999-06-17	22.31	23.25	22.13	22.63	897000
1999-06-18	22.88	23.00	22.56	22.81	697800
1999-06-21	23.50	23.69	23.38	23.44	1258400
1999-06-22	23.50	23.50	22.25	22.25	706300
1999-06-23	22.06	22.88	22.03	22.81	369400
1999-06-24	22.63	22.63	21.88	22.00	345300
1999-06-25	22.06	22.44	21.81	21.81	312000
1999-06-28	22.00	22.81	22.00	22.25	294500
1999-06-29	22.19	22.69	22.13	22.69	318500
1999-06-30	22.50	22.94	22.19	22.63	437400
1999-07-01	22.75	22.75	21.88	22.38	308800
1999-07-02	22.25	22.69	22.19	22.69	244900
1999-07-06	22.69	22.94	22.50	22.75	180900
1999-07-07	22.31	22.75	22.13	22.25	420000
1999-07-08	22.00	22.69	22.00	22.44	368300
1999-07-09	22.13	22.63	22.06	22.44	308300
1999-07-12	22.25	22.50	21.88	22.06	293800
1999-07-13	21.50	21.81	21.44	21.81	711100
1999-07-14	21.75	21.88	21.25	21.50	364000
1999-07-15	21.56	22.06	21.50	21.69	582100
1999-07-16	21.94	21.94	21.38	21.69	539700
1999-07-19	21.69	21.88	21.38	21.88	432100
1999-07-20	21.88	21.94	20.75	20.94	365800
1999-07-21	21.19	21.63	20.88	20.94	369200
1999-07-22	21.50	22.50	21.38	21.69	1065500
1999-07-23	22.00	22.50	21.88	22.19	628700
1999-07-26	22.25	22.44	21.94	21.94	384900
1999-07-27	21.69	22.63	21.69	22.44	626400
1999-07-28	22.69	23.00	22.63	22.69	677600
1999-07-29	22.19	22.38	22.06	22.31	397300
1999-07-30	22.44	22.44	22.06	22.31	783100
1999-08-02	22.19	22.44	22.06	22.31	262300
1999-08-03	22.69	23.00	22.44	22.81	379400
1999-08-04	22.88	22.94	22.31	22.31	296600
1999-08-05	22.38	22.50	22.13	22.19	327100
1999-08-06	22.06	22.25	21.69	22.13	247900
1999-08-09	22.31	22.44	22.06	22.19	358300
1999-08-10	22.06	22.13	21.63	21.88	365900
1999-08-11	21.81	22.06	21.69	21.88	229000
1999-08-12	21.81	22.19	21.81	21.88	406700
1999-08-13	22.00	22.44	22.00	22.06	233100
1999-08-16	22.00	22.38	22.00	22.31	230400
1999-08-17	22.31	22.44	21.94	22.00	206500
1999-08-18	21.88	21.88	21.06	21.19	529800
1999-08-19	21.19	21.31	21.00	21.13	252300
1999-08-20	20.81	21.31	20.81	21.25	675200
1999-08-23	21.25	22.13	21.06	21.94	1289100
1999-08-24	21.75	21.88	21.13	21.25	579500
1999-08-25	21.25	21.56	21.19	21.44	709200
1999-08-26	21.19	21.31	20.69	20.75	432200
1999-08-27	20.69	21.13	20.69	20.94	557100
1999-08-30	20.69	20.88	20.69	20.69	118000
1999-08-31	20.63	20.75	19.69	19.94	538400
1999-09-01	20.00	20.75	20.00	20.75	381200
1999-09-02	20.56	20.69	20.19	20.25	157100
1999-09-03	20.44	20.69	20.25	20.25	207900
1999-09-07	20.44	20.50	20.25	20.25	171500
1999-09-08	19.88	20.19	19.56	19.69	490900
1999-09-09	19.44	20.13	19.44	19.69	328600
1999-09-10	19.75	19.81	19.69	19.81	1638900
1999-09-13	19.50	20.19	19.50	20.13	404000
1999-09-14	20.06	20.06	19.81	19.81	180500
1999-09-15	19.81	20.06	19.81	19.88	432200
1999-09-16	19.88	19.94	19.50	19.56	340600
1999-09-17	19.94	20.25	19.75	20.00	410800
1999-09-20	20.00	20.13	19.88	19.88	241000
1999-09-21	19.75	19.94	19.56	19.94	333800
1999-09-22	19.88	20.19	19.88	20.19	446900
1999-09-23	20.00	20.19	19.56	19.63	725600
1999-09-24	19.56	19.81	19.25	19.25	533000
1999-09-27	19.38	19.75	19.25	19.63	420100
1999-09-28	19.38	19.50	18.94	18.94	427800
1999-09-29	18.69	19.06	18.69	18.75	645700
1999-09-30	18.63	19.00	18.19	18.25	959400
1999-10-01	18.50	18.56	18.38	18.44	310800
1999-10-04	18.75	18.75	18.25	18.38	301900
1999-10-05	18.38	18.88	18.38	18.69	351900
1999-10-06	18.69	18.94	18.69	18.75	236700
1999-10-07	18.69	18.81	18.38	18.56	225100
1999-10-08	19.00	19.00	18.50	18.94	368400
1999-10-11	19.00	19.25	18.94	19.06	404500
1999-10-12	19.06	19.13	18.94	18.94	105400
1999-10-13	18.94	19.06	18.88	18.88	170800
1999-10-14	18.88	18.88	18.56	18.63	217600
1999-10-15	18.88	18.88	18.06	18.06	424400
1999-10-18	18.25	18.50	18.13	18.44	296700
1999-10-19	18.31	18.38	17.88	18.06	628200
1999-10-20	18.06	18.19	17.94	18.00	295200
1999-10-21	18.00	18.06	17.63	17.88	223600
1999-10-22	18.13	18.25	17.81	18.06	180000
1999-10-25	17.94	18.56	17.69	18.38	194700
1999-10-26	18.25	18.38	17.75	17.94	267300
1999-10-27	17.88	17.94	17.50	17.69	264100
1999-10-28	17.69	17.94	17.31	17.38	544700
1999-10-29	17.38	17.75	16.88	17.63	665200
1999-11-01	17.44	17.56	17.13	17.31	321300
1999-11-02	17.19	17.38	17.13	17.25	945600
1999-11-03	17.31	17.63	17.19	17.63	2503000
1999-11-04	17.81	18.19	17.75	18.13	284600
1999-11-05	18.25	18.56	17.75	17.81	251700
1999-11-08	17.81	17.94	17.56	17.88	217000
1999-11-09	17.94	17.94	17.63	17.75	430100
1999-11-10	17.56	18.06	17.56	17.69	590100
1999-11-11	17.56	17.94	17.44	17.69	305100
1999-11-12	17.63	17.75	17.25	17.44	717000
1999-11-15	17.31	17.63	17.25	17.44	539600
1999-11-16	17.63	17.63	17.13	17.31	907100
1999-11-17	17.38	17.63	17.25	17.31	273600
1999-11-18	17.31	17.75	17.31	17.56	356000
1999-11-19	17.38	17.69	17.19	17.25	215100
1999-11-22	17.19	17.44	17.06	17.38	306700
1999-11-23	17.25	17.38	16.88	16.88	467100
1999-11-24	16.88	17.25	16.81	17.00	848900
1999-11-26	17.00	17.19	16.94	17.19	169400
1999-11-29	17.00	17.13	16.75	16.88	308300
1999-11-30	16.88	17.00	16.75	16.81	790800
1999-12-01	16.75	17.13	16.75	16.94	1091400
1999-12-02	17.00	17.19	16.88	17.00	881900
1999-12-03	17.13	17.50	17.06	17.38	327900
1999-12-06	17.06	17.44	16.88	16.94	216500
1999-12-07	16.81	16.88	16.44	16.63	436000
1999-12-08	16.69	16.75	16.31	16.63	231200
1999-12-09	16.50	17.44	16.50	17.13	457200
1999-12-10	17.13	17.25	16.94	17.19	343600
1999-12-13	17.00	17.94	17.00	17.88	750600
1999-12-14	17.63	17.75	17.50	17.69	376000
1999-12-15	17.69	17.81	17.56	17.69	322000
1999-12-16	17.69	18.00	17.63	17.81	330700
1999-12-17	17.63	17.88	17.56	17.56	484500
1999-12-20	17.56	17.69	17.25	17.25	747000
1999-12-21	17.25	17.50	17.00	17.09	325900
1999-12-22	17.00	17.50	17.00	17.00	276300
1999-12-23	17.13	17.50	17.06	17.50	222400
1999-12-27	17.31	17.75	17.19	17.31	256500
1999-12-28	17.25	17.63	17.00	17.38	366000
1999-12-29	17.50	18.63	17.44	18.50	472300
1999-12-30	18.31	18.63	18.19	18.50	339900
1999-12-31	18.25	18.88	18.13	18.88	134500
2000-01-03	18.63	18.75	18.06	18.50	519000
2000-01-04	18.44	18.50	17.38	17.56	426500
2000-01-05	17.75	18.00	17.38	17.94	281100
2000-01-06	18.19	18.44	17.94	18.44	472400
2000-01-07	18.56	19.19	18.50	18.69	366500
2000-01-10	19.00	19.13	18.06	18.13	363200
2000-01-11	18.00	18.25	18.00	18.00	183500
2000-01-12	17.88	18.31	17.88	18.13	416300
2000-01-13	18.13	18.25	18.00	18.13	219000
2000-01-14	18.25	18.81	17.94	17.94	855600
2000-01-18	18.00	18.00	17.31	17.50	265200
2000-01-19	17.44	17.50	17.13	17.25	426000
2000-01-20	17.25	17.25	16.75	16.88	815000
2000-01-21	16.94	16.94	16.50	16.50	399000
2000-01-24	16.50	16.69	16.13	16.13	595800
2000-01-25	16.13	16.38	15.75	15.94	320900
2000-01-26	15.81	16.19	15.81	16.13	531700
2000-01-27	16.25	16.25	15.94	16.06	277500
2000-01-28	16.00	16.06	15.88	16.06	436000
2000-01-31	16.00	16.06	15.88	15.94	342800
2000-02-01	15.94	16.06	15.81	15.94	363900
2000-02-02	16.00	16.44	15.94	16.25	761600
2000-02-03	16.50	17.19	16.50	16.94	885600
2000-02-04	16.88	17.13	16.88	16.88	632900
2000-02-07	16.88	16.94	16.50	16.63	741700
2000-02-08	16.63	16.69	16.44	16.50	439300
2000-02-09	16.38	16.50	15.94	15.94	608400
2000-02-10	15.88	16.06	15.75	16.00	641200
2000-02-11	15.88	15.94	15.19	15.19	610400
2000-02-14	15.31	15.50	15.13	15.38	515300
2000-02-15	15.38	15.63	15.06	15.31	631300
2000-02-16	15.31	15.31	14.88	15.00	659400
2000-02-17	15.00	15.44	15.00	15.31	411600
2000-02-18	15.13	15.44	15.06	15.06	1054300
2000-02-22	15.19	15.56	15.19	15.44	297900
2000-02-23	15.44	15.50	15.13	15.13	1004800
2000-02-24	15.13	15.13	13.81	14.00	594600
2000-02-25	14.00	14.00	13.25	13.56	2270300
2000-02-28	13.69	13.69	13.25	13.38	836900
2000-02-29	12.88	13.69	12.88	13.63	544300
2000-03-01	13.50	13.50	12.88	13.13	552600
2000-03-02	13.00	13.50	12.88	13.19	556700
2000-03-03	13.06	13.94	13.06	13.75	479200
2000-03-06	13.69	14.25	13.25	13.44	712300
2000-03-07	13.44	13.50	12.94	13.13	432600
2000-03-08	12.88	13.44	12.56	13.44	894000
2000-03-09	13.44	13.69	13.19	13.69	458200
2000-03-10	13.25	13.75	13.25	13.56	735800
2000-03-13	13.44	13.63	13.00	13.19	392000
2000-03-14	12.88	13.31	12.75	13.06	454300
2000-03-15	13.19	14.81	12.88	14.63	907700
2000-03-16	14.63	15.50	14.63	15.31	436300
2000-03-17	15.00	15.50	15.00	15.19	607200
2000-03-20	15.25	16.00	15.25	15.50	290500
2000-03-21	15.50	15.50	14.88	15.13	212600
2000-03-22	15.19	15.19	14.94	15.06	213200
2000-03-23	14.94	15.63	14.94	15.56	478500
2000-03-24	15.75	15.75	15.25	15.50	399400
2000-03-27	15.44	15.69	14.88	15.00	462200
2000-03-28	14.63	15.38	14.63	15.00	457000
2000-03-29	15.00	15.13	14.69	14.88	529900
2000-03-30	14.81	15.44	14.81	15.19	883100
2000-03-31	15.31	15.50	15.13	15.13	730900
2000-04-03	15.25	15.44	15.00	15.25	346600
2000-04-04	15.38	15.63	14.31	15.19	764900
2000-04-05	15.13	15.69	14.88	15.56	856700
2000-04-06	15.75	15.88	15.50	15.69	355500
2000-04-07	15.56	15.75	15.50	15.50	408300
2000-04-10	15.75	16.00	15.44	15.63	436800
2000-04-11	15.38	16.44	15.38	16.25	446100
2000-04-12	16.38	16.81	16.31	16.56	452600
2000-04-13	16.56	16.81	16.44	16.63	401500
2000-04-14	16.69	16.69	15.75	16.00	220400
2000-04-17	16.13	16.19	15.56	16.00	333800
2000-04-18	15.75	15.75	15.13	15.38	515200
2000-04-19	15.38	16.13	15.38	15.75	315200
2000-04-20	15.81	16.31	15.81	16.19	283600
2000-04-24	16.19	16.31	15.75	16.13	139100
2000-04-25	16.06	17.00	15.88	16.94	360100
2000-04-26	16.81	17.00	16.44	16.81	504600
2000-04-27	16.81	17.69	16.69	17.06	731700
2000-04-28	17.06	17.56	17.00	17.56	902600
2000-05-01	17.50	18.19	17.31	17.88	636300
2000-05-02	18.00	18.19	17.88	18.06	261300
2000-05-03	18.00	18.56	18.00	18.44	564200
2000-05-04	18.38	18.75	18.19	18.56	394100
2000-05-05	18.63	18.69	18.06	18.25	317600
2000-05-08	18.38	18.38	17.94	18.19	350900
2000-05-09	18.25	18.25	17.75	18.19	562400
2000-05-10	18.38	18.38	17.75	17.88	419800
2000-05-11	18.00	18.63	17.81	18.38	449100
2000-05-12	18.44	18.56	18.00	18.13	290100
2000-05-15	18.31	18.56	18.19	18.44	378900
2000-05-16	18.38	18.63	18.19	18.38	302400
2000-05-17	18.00	18.63	18.00	18.50	347100
2000-05-18	18.56	18.63	18.50	18.56	265100
2000-05-19	18.31	18.56	18.25	18.50	457000
2000-05-22	18.38	18.56	18.19	18.50	427000
2000-05-23	18.88	19.00	18.31	18.44	206200
2000-05-24	18.44	18.56	18.00	18.19	266700
2000-05-25	18.25	18.25	17.19	17.44	335100
2000-05-26	17.81	17.81	16.38	17.19	395400
2000-05-30	17.19	18.00	17.19	17.88	561700
2000-05-31	17.63	17.88	17.25	17.56	417200
2000-06-01	17.56	17.56	17.00	17.19	222700
2000-06-02	17.31	18.00	17.31	17.75	359500
2000-06-05	17.75	17.75	17.44	17.69	562400
2000-06-06	17.75	17.75	17.13	17.31	756100
2000-06-07	17.56	17.56	17.00	17.31	378900
2000-06-08	17.56	17.56	16.88	17.00	324500
2000-06-09	17.13	17.13	16.69	17.00	278100
2000-06-12	17.00	17.31	17.00	17.00	425100
2000-06-13	17.00	17.00	16.56	16.69	429900
2000-06-14	17.00	17.69	16.81	17.69	533500
2000-06-15	17.69	18.06	17.44	17.44	256300
2000-06-16	17.00	17.88	17.00	17.69	465000
2000-06-19	17.94	17.94	17.00	17.00	139700
2000-06-20	17.13	17.19	16.75	17.19	211900
2000-06-21	17.19	17.19	16.88	16.88	135400
2000-06-22	16.69	17.19	16.63	16.75	309000
2000-06-23	16.56	17.13	16.56	16.75	154500
2000-06-26	17.13	17.13	16.69	16.69	291800
2000-06-27	16.75	17.88	16.69	17.75	310500
2000-06-28	17.75	18.13	17.25	17.95	387600
2000-06-29	17.56	18.63	17.25	18.44	605500
2000-06-30	18.50	18.75	16.88	17.06	890300
2000-07-03	17.38	18.38	17.38	18.38	342200
2000-07-05	18.88	18.88	18.00	18.13	316000
2000-07-06	18.13	18.19	18.00	18.00	198100
2000-07-07	18.38	18.50	18.06	18.38	466000
2000-07-10	18.25	18.56	18.00	18.56	252000
2000-07-11	18.44	19.50	18.44	19.31	536500
2000-07-12	19.38	19.63	18.81	18.88	245800
2000-07-13	18.88	19.38	18.88	19.13	276900
2000-07-14	19.00	19.13	18.75	18.94	299600
2000-07-17	18.94	18.94	18.00	18.34	244700
2000-07-18	18.38	18.50	17.94	17.94	393200
2000-07-19	18.06	18.31	18.06	18.19	234600
2000-07-20	18.25	18.25	17.94	17.94	366700
2000-07-21	18.00	18.25	17.94	18.13	137200
2000-07-24	18.13	18.50	18.06	18.13	126400
2000-07-25	18.19	18.94	18.06	18.38	268300
2000-07-26	18.31	18.44	17.44	17.50	293000
2000-07-27	17.63	18.94	17.63	18.31	357800
2000-07-28	18.31	18.50	18.06	18.38	190900
2000-07-31	18.38	18.81	17.88	18.06	424600
2000-08-01	17.50	18.13	17.50	17.88	520900
2000-08-02	17.88	17.94	17.44	17.69	604000
2000-08-03	17.75	18.19	17.50	17.88	413500
2000-08-04	17.88	18.25	17.88	18.25	298700
2000-08-07	18.25	18.38	17.97	18.31	254200
2000-08-08	18.19	18.50	18.06	18.50	185100
2000-08-09	18.31	18.81	18.13	18.31	138000
2000-08-10	18.50	18.63	18.13	18.25	105300
2000-08-11	18.13	18.94	18.13	18.75	190500
2000-08-14	18.75	19.13	18.63	19.00	253600
2000-08-15	19.00	19.19	18.94	19.00	177700
2000-08-16	19.13	19.13	18.63	18.81	205900
2000-08-17	18.81	19.13	18.63	18.81	179500
2000-08-18	18.69	19.13	18.56	19.00	319600
2000-08-21	19.38	19.44	18.94	19.06	301800
2000-08-22	19.13	19.38	19.00	19.25	275600
2000-08-23	19.25	19.75	18.81	18.94	689900
2000-08-24	19.00	19.31	18.81	19.25	234300
2000-08-25	19.31	19.50	19.06	19.38	215100
2000-08-28	19.50	19.50	19.00	19.13	121500
2000-08-29	19.00	19.25	18.50	18.56	343000
2000-08-30	18.69	18.75	18.38	18.56	231300
2000-08-31	18.75	19.00	18.69	18.77	173200
2000-09-01	18.63	18.63	18.25	18.63	150100
2000-09-05	18.63	18.75	18.31	18.75	231800
2000-09-06	18.88	19.06	18.75	19.06	159500
2000-09-07	19.19	19.19	18.00	18.19	326900
2000-09-08	18.13	18.25	18.00	18.06	163900
2000-09-11	18.19	18.50	18.13	18.25	321000
2000-09-12	18.25	18.31	17.75	18.06	361200
2000-09-13	17.69	18.06	17.69	18.06	259500
2000-09-14	18.00	18.00	16.81	17.06	409600
2000-09-15	17.00	17.19	16.44	16.44	387100
2000-09-18	16.00	16.69	15.88	16.19	567000
2000-09-19	16.38	16.69	16.00	16.06	304700
2000-09-20	16.13	16.31	15.88	16.25	503800
2000-09-21	16.31	16.44	15.75	15.88	415900
2000-09-22	16.06	16.69	15.88	16.19	278900
2000-09-25	16.06	16.06	15.69	15.69	418100
2000-09-26	15.75	16.06	15.06	15.81	625600
2000-09-27	15.88	16.31	15.75	15.88	548900
2000-09-28	15.75	16.25	15.63	16.13	282200
2000-09-29	16.13	16.88	16.06	16.25	247900
2000-10-02	16.25	16.56	16.00	16.13	208800
2000-10-03	16.38	16.88	16.06	16.50	391400
2000-10-04	16.50	17.44	16.50	17.25	436800
2000-10-05	16.88	17.75	16.50	17.38	371500
2000-10-06	17.38	17.88	17.06	17.25	364600
2000-10-09	17.44	17.88	17.19	17.63	280600
2000-10-10	17.81	18.00	17.06	18.00	484500
2000-10-11	17.75	18.00	17.19	17.38	331800
2000-10-12	17.50	17.50	16.75	16.75	218800
2000-10-13	16.94	17.31	16.75	16.94	274000
2000-10-16	17.13	17.69	16.81	17.25	231200
2000-10-17	17.25	17.63	16.88	16.94	196700
2000-10-18	16.88	17.38	16.69	17.13	317900
2000-10-19	16.94	18.00	16.88	17.81	391200
2000-10-20	17.75	18.00	17.31	17.81	316400
2000-10-23	17.88	18.38	17.81	17.94	332700
2000-10-24	17.81	18.81	17.69	18.38	236000
2000-10-25	18.50	19.19	18.31	18.56	389000
2000-10-26	18.56	18.94	18.56	18.94	269200
2000-10-27	18.81	19.00	18.25	18.81	304400
2000-10-30	18.63	19.75	18.63	19.50	483400
2000-10-31	19.56	21.50	19.00	20.88	1291400
2000-11-01	20.38	20.88	20.00	20.19	800300
2000-11-02	20.13	20.50	19.50	20.38	538400
2000-11-03	20.50	21.13	19.94	21.06	627800
2000-11-06	20.94	21.06	20.63	20.75	258300
2000-11-07	20.69	20.75	20.19	20.56	326500
2000-11-08	20.56	20.69	20.06	20.38	444600
2000-11-09	20.50	20.50	19.63	19.81	516200
2000-11-10	19.56	20.00	19.25	19.31	416000
2000-11-13	19.31	20.00	18.94	19.69	458400
2000-11-14	19.94	20.13	19.63	19.94	279500
2000-11-15	19.88	20.56	19.75	20.44	473500
2000-11-16	20.44	20.44	19.75	20.19	335300
2000-11-17	20.19	20.56	19.81	19.94	492800
2000-11-20	19.81	20.00	19.38	19.56	329100
2000-11-21	19.63	19.81	18.88	19.44	735800
2000-11-22	19.44	19.50	18.75	19.19	229700
2000-11-24	19.25	19.50	18.94	19.44	88400
2000-11-27	19.31	19.44	18.81	19.25	185500
2000-11-28	19.13	19.38	18.19	18.63	469200
2000-11-29	18.63	19.25	18.44	19.00	506100
2000-11-30	19.00	20.19	18.88	19.69	686000
2000-12-01	20.13	20.88	20.06	20.81	698900
2000-12-04	20.56	21.25	20.25	20.88	626800
2000-12-05	21.00	21.25	20.81	21.06	494000
2000-12-06	21.19	21.19	20.38	20.56	402700
2000-12-07	20.44	20.50	20.00	20.00	278200
2000-12-08	19.81	20.38	19.75	20.25	484400
2000-12-11	20.19	20.25	19.81	19.94	547600
2000-12-12	19.63	19.81	19.38	19.38	618400
2000-12-13	19.44	19.44	18.81	19.00	415300
2000-12-14	19.00	19.00	18.50	18.81	329800
2000-12-15	17.94	18.44	17.75	17.94	857200
2000-12-18	18.00	18.69	17.69	17.88	504900
2000-12-19	17.88	18.56	17.63	18.19	338400
2000-12-20	18.06	18.38	17.63	17.81	217400
2000-12-21	18.00	18.75	17.94	18.63	228800
2000-12-22	18.44	19.19	18.25	18.94	233100
2000-12-26	18.94	19.38	18.38	19.25	391300
2000-12-27	19.38	20.00	19.25	19.94	242900
2000-12-28	19.75	20.94	19.63	20.69	483300
2000-12-29	20.50	20.94	20.31	20.38	429700
2001-01-02	20.13	20.44	19.44	19.69	426200
2001-01-03	20.25	20.31	19.31	19.88	377000
2001-01-04	19.75	21.00	19.75	20.75	508200
2001-01-05	20.75	21.06	20.19	20.81	631200
2001-01-08	20.25	21.19	20.25	20.88	245700
2001-01-09	20.63	20.69	19.94	20.13	221300
2001-01-10	20.00	20.25	19.50	20.13	317500
2001-01-11	20.38	20.38	19.63	20.00	257100
2001-01-12	19.88	20.00	19.50	19.88	353400
2001-01-16	19.94	20.81	19.69	20.75	695600
2001-01-17	20.75	21.19	20.75	21.06	526700
2001-01-18	20.75	21.00	20.50	20.69	432100
2001-01-19	22.00	22.00	20.94	21.00	671300
2001-01-22	21.00	21.38	20.44	21.06	401400
2001-01-23	21.25	21.38	20.63	21.00	219800
2001-01-24	20.75	21.19	20.44	20.88	145300
2001-01-25	20.88	21.38	20.75	21.25	254600
2001-01-26	21.50	21.50	20.63	20.88	200800
2001-01-29	20.81	21.06	20.35	21.05	337800
2001-01-30	20.76	22.50	20.60	21.76	874900
2001-01-31	22.99	22.99	22.50	22.55	863400
2001-02-01	22.80	22.99	22.50	22.65	457300
2001-02-02	22.50	23.20	22.50	22.86	661400
2001-02-05	22.61	23.19	22.61	22.85	529900
2001-02-06	22.65	23.95	22.65	23.74	796300
2001-02-07	21.79	23.68	21.79	23.57	919700
2001-02-08	23.00	23.45	22.66	22.88	1422600
2001-02-09	22.88	23.28	22.60	23.11	876000
2001-02-12	23.10	23.25	22.76	23.16	429500
2001-02-13	22.92	23.85	22.75	23.60	766900
2001-02-14	23.35	23.99	23.05	23.30	422200
2001-02-15	22.75	23.90	22.75	23.74	441300
2001-02-16	23.84	23.85	22.85	22.99	456900
2001-02-20	23.00	23.88	22.68	22.80	399300
2001-02-21	22.55	22.84	22.04	22.63	365900
2001-02-22	22.90	23.84	22.78	23.47	1002400
2001-02-23	23.53	23.65	22.70	23.08	461700
2001-02-26	23.36	24.62	23.35	24.34	696400
2001-02-27	23.50	24.60	23.50	23.98	436000
2001-02-28	23.85	24.20	23.72	23.93	568600
2001-03-01	23.75	24.00	23.41	23.88	386900
2001-03-02	23.00	24.49	23.00	24.39	525500
2001-03-05	25.00	25.80	24.90	25.56	1007000
2001-03-06	25.70	26.00	25.35	25.64	805400
2001-03-07	25.40	26.64	25.40	26.55	714600
2001-03-08	26.75	27.35	26.55	27.15	1176800
2001-03-09	26.90	27.18	26.31	26.70	845200
2001-03-12	26.20	26.58	26.02	26.51	394100
2001-03-13	26.00	26.16	25.41	26.00	926200
2001-03-14	25.40	25.80	25.05	25.48	467200
2001-03-15	24.25	25.13	23.75	24.34	1035100
2001-03-16	23.30	24.48	23.30	24.16	997600
2001-03-19	25.10	25.85	24.80	25.57	1114700
2001-03-20	25.45	26.23	25.40	26.00	840300
2001-03-21	25.75	25.76	24.50	24.98	652000
2001-03-22	24.75	24.90	23.00	24.10	589800
2001-03-23	24.50	24.50	23.10	24.16	474500
2001-03-26	24.16	25.19	23.70	25.03	388200
2001-03-27	24.80	25.76	24.77	25.60	378000
2001-03-28	25.25	25.45	24.50	25.27	366800
2001-03-29	25.15	26.19	25.15	25.53	608900
2001-03-30	25.60	25.95	25.22	25.86	427100
2001-04-02	25.86	26.91	25.56	26.35	1316000
2001-04-03	26.00	26.10	24.52	24.85	477900
2001-04-04	24.85	25.80	24.80	25.79	444100
2001-04-05	25.90	26.45	25.30	26.45	530700
2001-04-06	26.45	26.45	25.90	26.15	506300
2001-04-09	26.05	26.79	25.86	25.98	540700
2001-04-10	25.80	26.89	25.80	26.80	470600
2001-04-11	26.20	26.59	25.77	26.51	573300
2001-04-12	26.20	26.70	25.76	26.25	429100
2001-04-16	26.00	26.81	25.90	26.55	472000
2001-04-17	26.30	26.73	26.04	26.50	583800
2001-04-18	26.30	27.11	26.11	27.00	633900
2001-04-19	25.75	27.20	25.75	27.00	542300
2001-04-20	26.50	27.00	26.15	26.36	342000
2001-04-23	26.15	26.80	26.07	26.32	377800
2001-04-24	26.15	26.80	25.80	26.14	359900
2001-04-25	26.00	26.48	25.65	26.40	252100
2001-04-26	25.70	26.27	25.42	25.88	1230200
2001-04-27	25.90	26.11	25.59	26.00	808200
2001-04-30	26.00	26.23	25.67	25.71	410800
2001-05-01	25.71	26.25	25.71	26.00	445000
2001-05-02	26.00	26.19	25.31	26.14	590100
2001-05-03	26.00	26.19	25.11	26.02	495800
2001-05-04	25.77	26.29	25.45	26.20	535100
2001-05-07	26.20	26.69	25.89	26.00	348900
2001-05-08	25.80	26.49	25.80	26.23	436200
2001-05-09	26.05	26.66	26.00	26.58	565200
2001-05-10	26.58	27.34	26.58	27.14	517800
2001-05-11	27.00	27.20	26.76	26.96	303500
2001-05-14	26.85	27.35	26.76	27.28	395000
2001-05-15	27.03	27.41	26.99	27.38	239600
2001-05-16	27.38	28.90	27.30	28.73	822800
2001-05-17	28.70	29.20	28.38	28.41	613000
2001-05-18	27.80	28.90	27.80	28.59	630400
2001-05-21	28.10	28.55	28.02	28.31	487700
2001-05-22	27.85	28.35	27.70	28.10	421500
2001-05-23	27.80	28.10	27.79	27.79	233800
2001-05-24	27.65	27.95	27.30	27.39	376700
2001-05-25	27.25	27.73	27.22	27.37	162600
2001-05-29	27.20	27.89	27.10	27.52	140400
2001-05-30	27.40	27.82	27.29	27.37	216500
2001-05-31	27.15	27.90	27.14	27.76	498800
2001-06-01	27.65	27.85	27.10	27.70	198900
2001-06-04	27.95	28.05	27.68	27.92	253300
2001-06-05	27.70	28.30	27.70	28.09	396300
2001-06-06	27.89	28.48	27.80	28.00	445900
2001-06-07	28.00	28.15	27.74	27.89	436100
2001-06-08	27.75	28.30	27.66	27.66	375900
2001-06-11	27.47	28.00	27.40	27.70	507300
2001-06-12	27.60	27.98	27.41	27.86	853100
2001-06-13	27.70	28.20	27.41	27.45	802700
2001-06-14	27.50	27.50	26.65	26.70	305000
2001-06-15	26.75	26.95	25.75	25.80	1028400
2001-06-18	26.13	26.65	25.83	25.91	616600
2001-06-19	25.91	26.45	25.85	26.12	419400
2001-06-20	26.10	26.75	26.10	26.50	500400
2001-06-21	26.50	26.60	25.76	26.08	431700
2001-06-22	26.00	26.15	24.50	24.91	837900
2001-06-25	24.90	25.20	24.10	24.27	701900
2001-06-26	24.30	25.00	24.12	24.51	555100
2001-06-27	24.30	25.15	24.30	24.78	650600
2001-06-28	25.25	26.65	24.75	24.75	1301800
2001-06-29	24.90	25.90	24.75	25.79	839200
2001-07-02	25.60	26.61	25.50	26.30	740200
2001-07-03	26.30	26.30	26.05	26.17	233800
2001-07-05	26.17	27.00	26.00	26.87	654400
2001-07-06	26.95	26.95	26.31	26.57	549600
2001-07-09	26.77	26.92	26.40	26.70	730300
2001-07-10	26.70	26.85	26.02	26.23	547900
2001-07-11	26.40	26.70	25.90	26.20	444000
2001-07-12	26.20	26.80	26.10	26.55	334700
2001-07-13	26.70	26.95	26.40	26.77	378500
2001-07-16	26.75	26.95	26.48	26.81	325300
2001-07-17	26.60	26.90	26.60	26.80	467900
2001-07-18	26.65	26.97	26.62	26.62	399500
2001-07-19	26.90	27.23	26.85	26.99	309200
2001-07-20	26.99	27.16	26.73	26.78	234400
2001-07-23	26.75	26.78	26.10	26.20	225100
2001-07-24	26.05	26.10	24.94	25.36	444400
2001-07-25	25.47	25.74	25.20	25.74	438600
2001-07-26	25.64	25.93	25.30	25.91	249700
2001-07-27	25.75	25.92	25.30	25.50	268900
2001-07-30	25.50	25.60	24.90	25.34	256800
2001-07-31	25.30	26.15	25.12	26.05	331000
2001-08-01	26.05	26.55	25.50	26.35	248000
2001-08-02	26.15	26.60	26.00	26.03	595800
2001-08-03	25.80	26.50	25.80	26.40	174100
2001-08-06	26.39	26.55	26.20	26.40	350600
2001-08-07	26.20	26.90	26.02	26.81	374300
2001-08-08	26.62	27.04	26.54	26.62	373300
2001-08-09	26.37	26.61	26.25	26.31	329100
2001-08-10	26.15	26.55	26.08	26.45	333300
2001-08-13	26.60	26.70	26.35	26.45	164800
2001-08-14	26.75	27.02	26.60	26.80	287600
2001-08-15	26.65	27.00	26.50	26.80	212800
2001-08-16	26.55	26.89	26.27	26.61	208200
2001-08-17	26.25	26.69	26.00	26.11	428200
2001-08-20	26.00	26.36	25.95	26.36	179100
2001-08-21	26.25	26.80	26.25	26.50	190900
2001-08-22	26.30	26.40	25.95	26.07	434200
2001-08-23	26.10	26.22	25.90	26.10	343000
2001-08-24	25.95	26.49	25.90	26.42	241500
2001-08-27	26.45	26.70	26.20	26.56	648400
2001-08-28	26.50	26.55	25.80	26.09	163700
2001-08-29	25.85	26.25	25.85	25.99	289800
2001-08-30	25.95	26.11	25.65	25.84	353400
2001-08-31	25.64	26.25	25.64	26.13	180100
2001-09-04	25.50	26.49	25.50	25.95	633500
2001-09-05	25.75	26.15	25.67	25.98	262400
2001-09-06	25.98	26.00	25.55	25.70	299300
2001-09-07	25.50	25.50	24.47	24.56	486500
2001-09-10	24.20	25.00	24.20	24.36	314200
2001-09-17	22.00	22.57	21.83	22.05	717900
2001-09-18	22.00	22.55	21.52	21.75	642300
2001-09-19	22.20	22.43	20.30	20.65	823600
2001-09-20	20.40	20.80	19.40	19.85	571300
2001-09-21	18.25	19.51	18.20	19.27	896800
2001-09-24	19.75	21.10	19.75	21.01	925200
2001-09-25	21.00	22.19	21.00	22.18	596300
2001-09-26	22.05	22.06	21.28	21.74	293000
2001-09-27	21.74	22.68	21.40	22.59	349400
2001-09-28	22.90	23.15	22.46	23.10	361400
2001-10-01	23.05	23.05	22.27	22.83	340500
2001-10-02	23.00	23.16	22.41	23.12	593400
2001-10-03	23.05	24.10	22.75	24.06	729400
2001-10-04	23.90	23.90	23.17	23.53	514100
2001-10-05	23.50	24.01	23.22	23.85	377400
2001-10-08	23.60	24.02	23.27	23.60	251900
2001-10-09	23.60	24.30	23.55	24.07	295300
2001-10-10	24.05	24.72	24.00	24.63	252900
2001-10-11	24.85	25.95	24.80	25.55	461100
2001-10-12	24.90	25.70	24.81	25.67	294100
2001-10-15	25.60	25.63	25.06	25.39	295200
2001-10-16	25.85	25.85	25.15	25.56	253900
2001-10-17	25.56	25.75	24.80	25.12	260800
2001-10-18	25.25	25.40	24.50	24.88	414700
2001-10-19	24.68	25.04	24.65	24.97	292800
2001-10-22	24.95	25.97	24.90	25.81	251400
2001-10-23	26.00	26.12	25.43	25.90	375400
2001-10-24	25.65	26.28	25.40	26.28	407900
2001-10-25	25.38	26.36	25.25	26.26	309700
2001-10-26	26.01	26.90	26.01	26.86	263000
2001-10-29	26.75	27.11	26.60	26.73	701300
2001-10-30	26.60	27.04	26.10	26.46	583000
2001-10-31	26.25	26.60	26.02	26.18	400400
2001-11-01	26.32	26.78	26.00	26.64	559000
2001-11-02	26.50	26.91	26.38	26.53	645100
2001-11-05	26.54	26.98	26.32	26.70	408200
2001-11-06	26.45	26.89	26.10	26.88	508100
2001-11-07	26.70	27.22	26.47	26.84	293900
2001-11-08	27.09	27.09	26.59	26.64	361400
2001-11-09	26.80	27.00	26.55	26.90	286600
2001-11-12	27.00	27.00	26.27	26.75	339900
2001-11-13	26.75	27.37	26.75	27.26	378600
2001-11-14	27.10	27.63	27.10	27.49	385700
2001-11-15	27.49	27.71	27.32	27.48	580600
2001-11-16	27.48	27.70	27.10	27.45	379000
2001-11-19	27.70	27.99	27.65	27.89	378400
2001-11-20	27.60	28.14	27.60	27.85	370900
2001-11-21	27.60	27.80	27.50	27.66	272800
2001-11-23	27.42	28.15	27.42	28.01	154700
2001-11-26	27.80	28.00	27.65	27.87	441500
2001-11-27	27.65	27.95	27.61	27.71	327300
2001-11-28	27.65	27.90	27.31	27.52	258700
2001-11-29	27.30	27.81	27.19	27.44	202200
2001-11-30	27.69	28.00	27.53	27.95	279300
2001-12-03	27.70	27.85	27.43	27.69	278900
2001-12-04	27.50	27.95	27.42	27.92	226700
2001-12-05	27.90	28.30	27.83	28.24	501400
2001-12-06	28.00	28.35	27.85	28.34	740400
2001-12-07	28.09	28.40	27.65	27.90	368000
2001-12-10	27.90	28.03	27.30	27.46	363300
2001-12-11	27.40	27.70	27.31	27.46	347700
2001-12-12	27.36	27.36	26.95	27.08	317900
2001-12-13	27.13	27.25	26.55	26.79	455000
2001-12-14	26.60	27.09	26.51	26.77	385600
2001-12-17	26.90	27.62	26.90	27.19	314000
2001-12-18	27.30	28.18	27.25	28.12	370500
2001-12-19	27.20	27.90	27.20	27.58	344300
2001-12-20	27.52	27.95	27.52	27.69	199600
2001-12-21	27.94	27.94	27.40	27.45	397900
2001-12-24	27.30	27.80	27.30	27.65	106000
2001-12-26	27.70	28.01	26.70	27.83	615700
2001-12-27	27.80	27.94	27.50	27.58	243100
2001-12-28	27.65	28.00	27.59	27.83	264300
2001-12-31	27.75	28.15	27.65	27.68	271400
2002-01-02	27.64	28.02	27.41	27.71	560000
2002-01-03	27.71	28.09	27.53	28.04	856200
2002-01-04	28.04	28.79	28.03	28.79	581900
2002-01-07	28.75	29.00	28.60	28.77	424800
2002-01-08	28.50	28.70	27.82	28.16	538400
2002-01-09	28.15	28.39	27.55	27.75	970400
2002-01-10	27.72	27.75	26.70	27.16	561200
2002-01-11	27.15	27.34	26.90	26.99	373000
2002-01-14	26.74	26.74	26.02	26.27	570400
2002-01-15	26.52	26.54	25.65	26.26	543800
2002-01-16	25.99	26.25	25.55	25.62	613900
2002-01-17	25.62	25.90	25.02	25.74	473400
2002-01-18	25.72	25.91	25.15	25.45	362800
2002-01-22	25.50	25.64	25.26	25.30	471500
2002-01-23	25.50	25.79	25.26	25.51	585800
2002-01-24	25.80	26.71	25.76	26.63	457500
2002-01-25	26.70	27.24	26.45	26.96	359000
2002-01-28	26.75	26.95	26.49	26.54	248200
2002-01-29	26.30	26.80	26.12	26.20	339600
2002-01-30	26.35	27.00	25.91	27.00	376400
2002-01-31	27.03	27.86	26.90	27.86	695300
2002-02-01	28.17	28.38	27.60	27.66	562000
2002-02-04	27.62	28.01	27.39	27.52	334500
2002-02-05	27.75	27.83	27.21	27.53	761700
2002-02-06	27.60	27.85	27.05	27.66	402100
2002-02-07	27.70	27.81	27.15	27.28	478500
2002-02-08	27.00	27.60	26.76	27.49	366800
2002-02-11	27.56	29.06	27.56	28.91	559500
2002-02-12	27.50	28.19	27.50	27.97	676500
2002-02-13	27.77	28.15	27.77	27.96	635800
2002-02-14	27.76	28.03	27.76	27.82	315500
2002-02-15	27.86	28.40	27.82	28.14	488800
2002-02-19	27.60	28.05	27.35	27.50	523000
2002-02-20	27.05	27.74	26.80	27.69	628500
2002-02-21	27.89	28.33	27.45	27.60	515800
2002-02-22	27.32	27.90	27.32	27.75	582700
2002-02-25	27.55	28.15	27.55	28.05	492000
2002-02-26	28.05	28.60	27.95	28.36	408700
2002-02-27	28.11	28.90	28.11	28.73	446000
2002-02-28	28.50	28.99	28.50	28.77	648000
2002-03-01	28.50	29.15	28.50	29.14	498900
2002-03-04	29.00	29.76	29.00	29.76	910100
2002-03-05	28.90	29.09	28.70	28.78	415500
2002-03-06	28.40	29.39	28.35	29.24	325400
2002-03-07	28.90	29.65	28.85	29.49	711600
2002-03-08	29.25	29.60	28.90	29.10	545900
2002-03-11	28.80	29.45	28.75	29.31	446100
2002-03-12	28.90	29.30	28.69	29.15	451200
2002-03-13	28.90	29.49	28.75	29.38	605800
2002-03-14	29.37	29.69	29.30	29.61	428900
2002-03-15	29.50	30.35	29.50	30.23	905700
2002-03-18	30.05	30.24	29.90	30.24	403000
2002-03-19	30.05	30.98	30.05	30.73	455500
2002-03-20	29.00	31.10	29.00	30.68	852900
2002-03-21	30.30	30.55	29.85	30.01	638800
2002-03-22	29.95	30.10	29.77	29.82	502900
2002-03-25	29.57	29.80	29.15	29.16	389800
2002-03-26	28.85	30.24	28.85	30.00	491400
2002-03-27	29.90	31.05	29.90	30.85	452400
2002-03-28	30.60	31.16	30.60	31.03	416200
2002-04-01	30.75	31.24	30.27	31.11	704900
2002-04-02	31.10	31.39	30.90	31.32	1023200
2002-04-03	31.10	31.48	30.90	30.92	748200
2002-04-04	30.50	30.89	30.30	30.82	803700
2002-04-05	30.70	31.94	30.70	31.68	706700
2002-04-08	31.25	31.89	31.25	31.89	619800
2002-04-09	31.70	32.06	31.61	31.97	528700
2002-04-10	31.85	32.71	31.84	32.70	656600
2002-04-11	32.20	33.00	32.20	32.40	533100
2002-04-12	32.25	32.50	31.82	32.29	761000
2002-04-15	32.20	32.21	31.54	31.99	550900
2002-04-16	31.99	32.55	31.99	32.30	611900
2002-04-17	32.20	32.32	32.10	32.25	459200
2002-04-18	32.15	32.18	31.51	31.71	314800
2002-04-19	31.70	31.82	31.50	31.59	377900
2002-04-22	31.35	31.50	30.64	30.86	997100
2002-04-23	30.55	30.58	29.92	29.95	928400
2002-04-24	30.00	30.29	29.60	29.80	708000
2002-04-25	29.80	29.80	29.25	29.64	799800
2002-04-26	29.80	30.13	29.70	29.88	593600
2002-04-29	29.88	29.94	29.20	29.55	487600
2002-04-30	29.80	30.75	29.55	30.42	428300
2002-05-01	30.35	30.61	29.85	30.22	444300
2002-05-02	30.25	31.45	30.25	31.04	377300
2002-05-03	30.79	31.40	30.66	31.26	329100
2002-05-06	31.06	31.35	30.72	30.74	466700
2002-05-07	30.61	31.31	30.61	31.05	340500
2002-05-08	31.00	31.44	30.99	31.27	616200
2002-05-09	31.15	32.15	31.15	32.05	792200
2002-05-10	31.90	32.14	31.57	31.77	248200
2002-05-13	31.65	32.13	31.51	31.99	290100
2002-05-14	32.00	32.45	31.94	32.30	354100
2002-05-15	32.05	32.48	32.02	32.29	342500
2002-05-16	32.20	32.30	32.01	32.10	268200
2002-05-17	32.00	32.45	32.00	32.28	433300
2002-05-20	32.11	32.33	31.83	32.15	400300
2002-05-21	32.06	32.30	32.03	32.19	410500
2002-05-22	31.97	32.32	31.93	32.21	335800
2002-05-23	32.11	32.49	31.95	32.46	312100
2002-05-24	32.20	32.50	32.07	32.37	257600
2002-05-28	32.35	32.35	31.91	32.21	494000
2002-05-29	32.05	32.15	31.45	31.48	415100
2002-05-30	31.10	31.38	30.70	30.88	720300
2002-05-31	30.80	31.30	30.80	31.12	463500
2002-06-03	31.05	31.13	30.40	30.40	319600
2002-06-04	30.40	30.50	29.80	30.25	350600
2002-06-05	30.10	30.99	30.09	30.91	412300
2002-06-06	30.55	30.90	30.39	30.40	340700
2002-06-07	30.40	30.99	30.23	30.82	335500
2002-06-10	30.82	31.27	30.75	31.27	873000
2002-06-11	31.25	31.28	30.41	30.47	645400
2002-06-12	30.12	30.64	30.12	30.56	491100
2002-06-13	30.54	30.64	30.08	30.14	576900
2002-06-14	30.14	30.14	28.00	28.25	2030000
2002-06-17	26.65	27.41	26.62	27.30	3198900
2002-06-18	27.30	27.74	27.11	27.60	1629100
2002-06-19	27.61	28.23	27.32	27.66	871400
2002-06-20	27.50	28.15	27.50	27.70	538800
2002-06-21	27.45	27.90	27.40	27.50	782100
2002-06-24	27.55	27.88	27.34	27.62	720700
2002-06-25	27.85	28.20	27.50	27.51	614500
2002-06-26	27.51	27.60	27.02	27.41	767100
2002-06-27	27.65	27.90	27.10	27.60	809400
2002-06-28	27.60	28.40	27.50	28.32	989200
2002-07-01	28.32	28.61	28.10	28.48	619000
2002-07-02	28.40	28.45	27.37	27.59	780100
2002-07-03	27.70	28.09	27.11	27.73	540400
2002-07-05	27.73	28.90	27.67	28.80	208900
2002-07-08	28.55	29.00	28.39	28.57	686000
2002-07-09	28.55	28.92	27.95	27.95	612500
2002-07-10	27.85	27.85	26.65	26.80	874900
2002-07-11	26.52	27.11	25.92	26.83	1584700
2002-07-12	26.58	27.00	26.10	26.25	882300
2002-07-15	26.10	26.29	24.58	25.92	876100
2002-07-16	25.80	26.23	25.12	25.76	669200
2002-07-17	26.20	26.57	25.81	26.11	818500
2002-07-18	25.91	26.37	25.60	25.72	630100
2002-07-19	25.55	25.57	24.00	24.10	594200
2002-07-22	23.85	24.40	22.81	23.20	673600
2002-07-23	23.15	23.50	22.80	23.18	781200
2002-07-24	22.55	24.12	22.44	24.12	1023700
2002-07-25	24.10	25.10	24.05	24.66	738400
2002-07-26	24.70	24.90	24.40	24.71	495100
2002-07-29	24.95	26.17	24.80	26.16	331400
2002-07-30	25.70	25.95	25.01	25.19	408900
2002-07-31	24.85	25.05	24.30	25.00	919100
2002-08-01	25.00	25.25	24.68	25.02	703400
2002-08-02	25.05	25.20	23.50	23.65	493300
2002-08-05	23.65	24.00	23.22	23.22	471400
2002-08-06	23.62	24.80	23.62	24.39	467800
2002-08-07	24.95	24.98	23.95	24.83	460100
2002-08-08	25.05	25.51	24.69	25.40	481000
2002-08-09	25.44	26.04	25.15	25.78	265500
2002-08-12	25.53	25.64	25.08	25.42	370300
2002-08-13	25.40	25.77	25.00	25.02	318200
2002-08-14	25.03	25.80	24.20	25.78	392900
2002-08-15	25.80	26.00	25.26	25.70	337400
2002-08-16	25.30	25.76	25.18	25.55	474900
2002-08-19	25.50	26.16	25.42	26.16	357800
2002-08-20	26.14	26.14	25.63	25.81	382200
2002-08-21	26.05	26.22	25.15	25.55	662600
2002-08-22	25.70	26.35	25.47	25.69	559000
2002-08-23	25.69	25.70	25.32	25.38	442500
2002-08-26	25.55	25.99	25.20	25.78	282600
2002-08-27	25.98	26.08	25.59	25.75	278800
2002-08-28	25.73	25.73	25.10	25.47	592500
2002-08-29	25.35	25.80	25.09	25.55	561400
2002-08-30	25.75	26.47	25.63	26.16	337300
2002-09-03	26.12	26.12	25.06	25.42	546400
2002-09-04	25.35	26.04	25.35	26.03	473200
2002-09-05	25.78	25.78	25.14	25.26	414800
2002-09-06	25.51	25.99	25.29	25.85	239800
2002-09-09	25.55	26.05	25.32	25.93	313700
2002-09-10	25.85	26.25	25.79	26.17	265800
2002-09-11	26.45	26.60	26.10	26.38	163500
2002-09-12	26.03	26.15	25.75	25.77	418100
2002-09-13	25.70	25.80	25.19	25.80	274700
2002-09-16	25.78	25.79	25.30	25.53	191600
2002-09-17	25.78	26.05	24.70	24.83	507800
2002-09-18	24.83	24.92	24.15	24.80	341200
2002-09-19	24.75	24.76	23.95	23.95	333800
2002-09-20	23.75	24.68	23.75	24.68	863000
2002-09-23	24.43	24.66	23.88	24.39	573200
2002-09-24	24.37	24.38	23.28	23.42	585000
2002-09-25	23.62	24.54	23.57	24.14	479800
2002-09-26	24.28	24.90	24.20	24.83	288600
2002-09-27	24.83	25.15	23.87	23.98	374100
2002-09-30	23.95	24.03	23.02	23.83	456300
2002-10-01	23.95	25.44	23.75	25.44	524700
2002-10-02	25.19	25.20	23.82	23.82	676100
2002-10-03	23.76	24.40	23.65	23.70	479100
2002-10-04	23.85	24.26	23.10	23.47	796800
2002-10-07	23.22	23.55	22.45	22.56	550700
2002-10-08	22.70	23.41	22.32	23.14	549300
2002-10-09	23.00	23.00	21.81	21.82	665600
2002-10-10	21.70	22.88	21.68	22.75	753300
2002-10-11	22.95	23.47	22.86	22.96	899100
2002-10-14	22.96	23.26	22.81	23.00	431500
2002-10-15	23.36	24.50	23.36	24.50	565700
2002-10-16	24.47	24.68	23.56	23.60	405600
2002-10-17	24.05	24.75	24.05	24.59	289400
2002-10-18	24.60	24.65	23.94	24.40	258300
2002-10-21	24.45	25.39	24.10	25.37	318000
2002-10-22	25.20	25.30	24.60	24.71	474800
2002-10-23	24.61	25.20	24.49	25.00	718200
2002-10-24	24.50	24.76	23.52	23.67	755400
2002-10-25	23.67	23.93	23.10	23.83	587200
2002-10-28	23.96	24.05	22.56	22.57	709100
2002-10-29	22.70	22.95	21.81	22.26	750600
2002-10-30	22.26	22.47	21.80	22.10	562200
2002-10-31	22.20	22.45	21.83	22.15	746800
2002-11-01	22.16	22.16	21.51	21.98	590500
2002-11-04	22.08	22.27	21.75	21.85	471900
2002-11-05	21.85	22.40	21.75	22.20	715600
2002-11-06	22.44	23.20	22.13	23.13	459900
2002-11-07	23.11	23.12	22.40	22.47	459500
2002-11-08	22.36	23.07	21.82	21.94	404700
2002-11-11	21.92	22.15	21.30	21.51	465200
2002-11-12	21.52	21.85	21.18	21.76	931900
2002-11-13	21.55	22.00	21.32	21.89	1075300
2002-11-14	21.93	22.34	21.81	22.27	588100
2002-11-15	21.98	22.85	21.95	22.85	829000
2002-11-18	22.90	22.95	22.42	22.56	233000
2002-11-19	22.45	22.84	22.38	22.71	303900
2002-11-20	22.71	23.05	22.26	22.88	437200
2002-11-21	22.88	23.69	22.35	23.69	1079000
2002-11-22	23.57	23.88	23.08	23.41	540100
2002-11-25	23.47	23.85	23.17	23.58	442800
2002-11-26	23.45	23.55	22.90	23.19	481000
2002-11-27	23.16	23.87	23.08	23.81	422500
2002-11-29	24.05	24.25	23.80	24.24	212000
2002-12-02	24.45	24.47	23.32	23.75	786500
2002-12-03	23.60	23.94	23.36	23.75	637400
2002-12-04	23.75	23.75	23.12	23.25	666900
2002-12-05	23.50	23.50	22.89	23.07	296800
2002-12-06	22.85	23.60	22.85	23.50	346400
2002-12-09	23.35	23.49	22.70	22.91	512500
2002-12-10	22.91	23.10	22.40	23.08	459000
2002-12-11	22.95	23.20	22.77	23.12	274100
2002-12-12	23.10	23.11	22.48	22.84	225700
2002-12-13	22.75	22.83	22.39	22.56	315300
2002-12-16	22.50	23.32	22.50	23.32	436100
2002-12-17	23.35	23.40	22.85	22.95	288200
2002-12-18	22.80	22.85	22.34	22.67	1032200
2002-12-19	22.20	22.62	21.99	22.30	926300
2002-12-20	22.15	22.69	22.15	22.65	582100
2002-12-23	22.58	22.73	22.23	22.56	379700
2002-12-24	22.40	22.50	22.15	22.20	139800
2002-12-26	22.30	22.77	22.21	22.35	208900
2002-12-27	22.34	22.37	22.05	22.07	221500
2002-12-30	22.25	22.25	21.87	22.07	537700
2002-12-31	22.16	22.45	21.95	22.35	801100
2003-01-02	22.55	22.90	22.17	22.89	693900
2003-01-03	22.89	22.95	22.29	22.56	403600
2003-01-06	22.50	23.11	22.50	23.00	413700
2003-01-07	23.08	23.09	22.55	22.80	437500
2003-01-08	22.80	22.90	22.17	22.25	334000
2003-01-09	22.25	22.81	22.25	22.79	253500
2003-01-10	22.69	22.95	22.52	22.84	380100
2003-01-13	22.95	23.00	22.63	22.70	319800
2003-01-14	22.68	22.73	22.30	22.45	332400
2003-01-15	22.55	22.55	21.81	21.98	305100
2003-01-16	22.10	22.47	22.00	22.41	361500
2003-01-17	22.42	22.50	21.97	22.15	429200
2003-01-21	22.34	22.34	21.73	21.75	270500
2003-01-22	21.50	21.68	21.43	21.57	401900
2003-01-23	21.80	21.89	21.39	21.49	712500
2003-01-24	21.50	21.61	20.89	20.95	497500
2003-01-27	20.94	20.94	20.39	20.51	755400
2003-01-28	20.60	20.68	20.21	20.58	549800
2003-01-29	20.38	20.57	19.97	20.50	502900
2003-01-30	20.51	20.53	20.10	20.22	416100
2003-01-31	20.07	20.80	20.02	20.71	703800
2003-02-03	20.67	20.76	20.34	20.41	333500
2003-02-04	19.60	20.15	19.10	20.00	1082400
2003-02-05	20.25	20.90	20.20	20.57	883300
2003-02-06	20.35	20.85	20.08	20.79	1022000
2003-02-07	20.86	20.95	20.66	20.85	701800
2003-02-10	20.98	21.00	20.53	20.85	813300
2003-02-11	20.95	21.00	20.65	20.82	836400
2003-02-12	20.85	21.00	20.55	20.60	912100
2003-02-13	20.65	20.66	20.18	20.51	596500
2003-02-14	20.55	20.84	20.23	20.71	757200
2003-02-18	20.55	21.14	20.55	21.14	487300
2003-02-19	21.20	21.23	20.76	21.00	565700
2003-02-20	20.97	20.99	20.70	20.76	426700
2003-02-21	20.80	21.22	20.65	21.20	582200
2003-02-24	21.14	21.17	20.60	20.63	461900
2003-02-25	20.38	20.83	20.13	20.83	595900
2003-02-26	20.75	20.87	20.60	20.75	483300
2003-02-27	20.78	21.03	20.61	20.81	437500
2003-02-28	20.93	21.05	20.62	20.75	345400
2003-03-03	20.95	21.11	20.68	20.68	447200
2003-03-04	20.60	20.64	20.22	20.29	555100
2003-03-05	20.20	20.34	20.00	20.32	385600
2003-03-06	20.32	20.32	19.89	20.15	399000
2003-03-07	20.15	20.34	19.90	20.14	516600
2003-03-10	19.85	20.14	19.56	19.59	358300
2003-03-11	19.55	19.80	19.35	19.41	459400
2003-03-12	19.34	19.50	19.02	19.50	535000
2003-03-13	19.75	20.23	19.53	20.23	561100
2003-03-14	20.60	20.60	19.92	20.30	562000
2003-03-17	20.30	20.98	20.04	20.98	485600
2003-03-18	21.23	21.35	20.95	21.34	452800
2003-03-19	21.34	21.50	21.00	21.36	462000
2003-03-20	21.36	21.42	20.77	21.37	344000
2003-03-21	21.61	22.27	21.41	22.22	453500
2003-03-24	22.22	22.22	21.35	21.57	478100
2003-03-25	21.55	21.88	21.36	21.68	488100
2003-03-26	21.55	21.77	21.41	21.65	547100
2003-03-27	21.40	21.75	21.28	21.64	536000
2003-03-28	21.62	21.74	21.41	21.73	549900
2003-03-31	21.73	21.81	21.20	21.42	679200
2003-04-01	21.55	22.32	21.26	22.07	1010500
2003-04-02	22.40	22.99	22.40	22.88	805200
2003-04-03	22.99	23.24	22.71	22.98	722100
2003-04-04	23.10	23.32	22.80	22.94	542700
2003-04-07	23.50	23.71	23.27	23.33	725200
2003-04-08	23.37	23.39	23.08	23.30	610100
2003-04-09	22.75	22.80	21.85	22.15	2028800
2003-04-10	22.15	22.50	22.05	22.45	489200
2003-04-11	22.65	22.90	22.35	22.43	442900
2003-04-14	22.43	22.98	22.43	22.97	337900
2003-04-15	22.97	23.11	22.65	23.11	627400
2003-04-16	23.16	23.22	22.70	22.70	678500
2003-04-17	22.65	23.18	22.63	23.08	380500
2003-04-21	23.15	23.35	23.00	23.08	490700
2003-04-22	23.00	23.68	22.94	23.68	569800
2003-04-23	23.62	23.81	23.36	23.81	484400
2003-04-24	23.81	23.90	23.55	23.74	468000
2003-04-25	23.74	23.81	23.33	23.46	515700
2003-04-28	23.60	24.27	23.60	24.00	711900
2003-04-29	25.15	25.25	24.01	24.26	1116800
2003-04-30	24.15	24.72	24.01	24.55	931300
2003-05-01	24.55	24.55	23.60	23.98	887700
2003-05-02	23.98	24.32	23.92	24.25	787500
2003-05-05	24.24	24.42	24.05	24.30	380300
2003-05-06	24.35	24.65	24.27	24.50	441400
2003-05-07	24.45	24.53	24.15	24.42	497600
2003-05-08	24.17	24.42	23.92	24.10	519100
2003-05-09	24.30	24.45	24.07	24.39	445200
2003-05-12	24.37	24.94	24.20	24.81	317600
2003-05-13	24.87	24.89	24.40	24.51	450800
2003-05-14	24.68	24.75	24.20	24.43	235800
2003-05-15	24.40	24.61	24.29	24.60	307400
2003-05-16	24.57	24.86	24.24	24.85	611000
2003-05-19	24.85	24.85	24.00	24.04	464900
2003-05-20	23.95	24.30	23.66	24.02	388100
2003-05-21	24.05	24.40	23.86	23.96	649200
2003-05-22	23.84	24.40	23.75	24.31	338200
2003-05-23	24.20	24.43	24.07	24.29	426500
2003-05-27	24.05	24.85	23.80	24.81	337700
2003-05-28	24.89	24.95	24.56	24.85	596900
2003-05-29	24.87	25.14	24.81	24.87	461400
2003-05-30	24.67	26.61	24.67	25.15	492500
2003-06-02	25.25	25.80	25.10	25.30	735000
2003-06-03	25.39	25.45	25.09	25.29	428700
2003-06-04	25.23	25.64	25.22	25.50	364800
2003-06-05	25.44	25.56	25.20	25.35	352900
2003-06-06	25.35	25.67	25.22	25.31	693300
2003-06-09	25.29	25.46	25.13	25.26	782500
2003-06-10	25.40	25.57	25.22	25.35	478700
2003-06-11	25.45	25.72	25.40	25.72	351000
2003-06-12	25.87	25.87	25.46	25.80	311200
2003-06-13	25.88	25.88	25.46	25.63	284900
2003-06-16	25.64	26.18	25.64	26.04	356500
2003-06-17	26.03	26.10	25.69	25.97	746300
2003-06-18	25.97	25.99	25.39	25.59	446400
2003-06-19	25.85	26.00	25.37	25.55	461500
2003-06-20	25.51	25.75	25.40	25.65	853000
2003-06-23	25.65	25.65	24.99	25.02	560700
2003-06-24	25.02	25.15	24.83	24.95	564000
2003-06-25	25.00	25.03	24.53	24.61	496900
2003-06-26	24.55	24.79	24.31	24.78	301800
2003-06-27	24.70	24.99	24.36	24.80	414100
2003-06-30	24.93	25.10	24.52	24.77	770100
2003-07-01	24.77	24.88	24.24	24.82	631100
2003-07-02	24.82	25.28	24.61	25.25	406900
2003-07-03	25.25	25.37	24.08	25.10	314800
2003-07-07	25.25	25.70	25.21	25.32	438500
2003-07-08	25.35	25.41	25.05	25.09	445800
2003-07-09	25.05	25.20	24.83	25.04	561000
2003-07-10	24.95	24.95	24.40	24.40	718300
2003-07-11	24.35	24.88	24.35	24.56	383200
2003-07-14	24.81	24.88	24.50	24.61	446600
2003-07-15	24.80	24.83	24.37	24.49	480900
2003-07-16	24.45	24.69	24.30	24.39	249200
2003-07-17	24.25	24.51	24.19	24.36	349600
2003-07-18	24.40	24.79	24.26	24.78	432300
2003-07-21	24.76	24.76	24.43	24.67	747300
2003-07-22	24.80	25.04	24.65	25.04	533600
2003-07-23	25.21	25.25	24.73	25.11	348300
2003-07-24	25.12	25.50	25.05	25.20	534800
2003-07-25	25.15	25.84	25.15	25.84	412200
2003-07-28	25.80	26.19	25.70	26.04	545400
2003-07-29	25.70	25.91	25.18	25.87	667700
2003-07-30	25.93	26.11	25.80	25.97	355700
2003-07-31	26.25	26.84	26.18	26.28	677800
2003-08-01	26.06	26.28	25.53	25.69	629400
2003-08-04	25.80	25.90	25.29	25.71	416000
2003-08-05	25.91	25.91	25.24	25.32	525300
2003-08-06	25.15	25.29	25.01	25.10	571500
2003-08-07	25.15	25.23	24.89	25.06	548700
2003-08-08	25.31	25.87	25.19	25.87	761000
2003-08-11	25.64	26.15	25.62	26.13	513100
2003-08-12	26.04	26.21	25.89	26.21	507000
2003-08-13	26.35	26.49	26.01	26.27	454200
2003-08-14	26.22	26.96	26.22	26.84	645000
2003-08-15	26.99	26.99	26.60	26.94	279100
2003-08-18	26.82	27.54	26.74	27.44	746900
2003-08-19	27.40	27.72	27.30	27.66	283300
2003-08-20	27.76	27.76	27.50	27.74	503700
2003-08-21	27.74	28.00	27.66	27.95	382000
2003-08-22	27.98	28.00	27.46	27.53	261000
2003-08-25	27.63	27.68	27.26	27.57	211500
2003-08-26	27.40	27.71	26.94	27.69	516600
2003-08-27	27.69	28.10	27.54	28.02	608900
2003-08-28	28.00	28.31	27.58	28.30	396300
2003-08-29	28.31	28.31	27.90	28.07	235300
2003-09-02	28.30	29.15	28.07	29.14	690200
2003-09-03	29.05	29.14	28.79	28.95	649800
2003-09-04	28.67	28.99	28.62	28.99	654800
2003-09-05	28.49	28.90	28.31	28.35	887700
2003-09-08	28.59	28.86	28.35	28.86	420400
2003-09-09	28.89	29.09	28.72	29.04	655800
2003-09-10	29.04	29.04	28.35	28.46	343100
2003-09-11	28.60	29.06	28.40	29.05	597800
2003-09-12	29.09	29.11	28.53	28.92	590200
2003-09-15	28.95	29.03	28.60	28.72	320600
2003-09-16	28.72	28.92	28.72	28.85	467700
2003-09-17	28.96	28.96	28.17	28.23	527000
2003-09-18	28.43	28.73	28.35	28.67	432100
2003-09-19	28.67	28.80	28.49	28.62	404100
2003-09-22	28.37	28.50	27.70	28.20	258900
2003-09-23	28.40	28.50	28.03	28.13	344800
2003-09-24	28.23	28.30	27.23	27.52	501300
2003-09-25	27.45	27.53	26.95	26.98	487600
2003-09-26	26.75	26.91	26.65	26.69	637500
2003-09-29	26.89	28.04	26.89	28.04	816300
2003-09-30	28.04	28.17	27.48	27.67	570600
2003-10-01	27.85	28.30	27.77	28.30	480500
2003-10-02	28.15	28.59	28.00	28.52	344800
2003-10-03	28.77	29.16	28.77	28.89	453100
2003-10-06	29.00	29.16	28.23	28.99	219200
2003-10-07	28.99	29.03	28.62	29.03	261800
2003-10-08	29.01	29.20	28.89	29.18	319200
2003-10-09	29.50	29.80	29.23	29.33	449100
2003-10-10	29.33	29.49	29.16	29.22	545700
2003-10-13	29.30	29.74	29.30	29.72	151600
2003-10-14	29.75	30.00	29.64	29.96	366900
2003-10-15	30.00	30.09	29.65	29.69	571400
2003-10-16	29.64	30.04	29.64	30.00	387200
2003-10-17	30.00	30.00	29.51	29.61	367100
2003-10-20	29.60	29.79	29.55	29.75	282400
2003-10-21	29.83	29.87	29.65	29.77	322800
2003-10-22	29.52	29.71	29.20	29.34	445200
2003-10-23	28.80	28.81	28.36	28.68	654000
2003-10-24	27.75	28.00	27.18	27.36	1411600
2003-10-27	27.50	27.75	27.40	27.50	482000
2003-10-28	27.50	27.61	27.39	27.55	689500
2003-10-29	27.51	27.85	27.40	27.83	586100
2003-10-30	28.08	29.00	28.07	28.80	887900
2003-10-31	29.00	29.20	28.46	28.58	574900
2003-11-03	28.55	28.79	28.55	28.69	439900
2003-11-04	28.65	28.82	28.52	28.80	443300
2003-11-05	28.80	28.86	28.54	28.63	432400
2003-11-06	28.64	28.95	28.48	28.92	299800
2003-11-07	28.97	29.11	28.80	28.93	334900
2003-11-10	29.00	29.00	28.35	28.35	420500
2003-11-11	28.45	28.61	28.32	28.60	542800
2003-11-12	28.55	29.21	28.55	29.20	480900
2003-11-13	29.08	29.14	28.78	28.80	396400
2003-11-14	28.75	29.16	28.70	28.76	572100
2003-11-17	28.76	28.80	28.44	28.71	324900
2003-11-18	28.85	28.86	28.50	28.58	514700
2003-11-19	28.72	29.01	28.51	28.85	341700
2003-11-20	28.85	29.10	28.49	28.74	390400
2003-11-21	28.90	28.90	28.34	28.37	487800
2003-11-24	28.50	29.02	28.50	28.89	339000
2003-11-25	29.03	29.56	28.95	29.50	318600
2003-11-26	29.48	29.89	29.46	29.77	251200
2003-11-28	29.71	29.85	29.68	29.82	111900
2003-12-01	29.90	30.46	29.79	30.28	497900
2003-12-02	30.25	30.43	29.94	30.19	536300
2003-12-03	30.13	30.58	30.13	30.28	403400
2003-12-04	30.30	30.38	30.02	30.29	496000
2003-12-05	30.29	30.29	29.53	29.70	777500
2003-12-08	29.69	29.82	29.39	29.70	864900
2003-12-09	29.97	29.99	29.70	29.75	781000
2003-12-10	29.65	30.04	29.58	29.89	543600
2003-12-11	30.00	30.17	29.81	30.17	401400
2003-12-12	30.27	30.32	29.96	30.30	374600
2003-12-15	30.48	30.49	29.99	30.16	394000
2003-12-16	29.98	30.08	29.81	29.99	496200
2003-12-17	30.00	30.03	29.71	29.88	755300
2003-12-18	30.00	30.00	29.59	29.67	980400
2003-12-19	29.75	29.90	29.60	29.88	665900
2003-12-22	29.91	30.06	29.76	29.90	470700
2003-12-23	29.97	30.18	29.94	30.15	463800
2003-12-24	30.10	30.25	30.00	30.06	119700
2003-12-26	29.97	30.42	29.93	29.95	133800
2003-12-29	30.00	30.45	29.93	30.40	459300
2003-12-30	30.40	30.40	29.97	30.03	381700
2003-12-31	30.20	30.25	29.87	29.95	494800
2004-01-02	30.20	30.29	29.50	29.53	599100
2004-01-05	29.70	30.00	29.60	29.99	491600
2004-01-06	29.89	29.99	29.47	29.74	373300
2004-01-07	29.70	29.77	29.11	29.46	553600
2004-01-08	29.53	29.80	29.44	29.59	368700
2004-01-09	29.64	29.64	28.92	29.12	494500
2004-01-12	29.37	29.64	29.19	29.46	598700
2004-01-13	29.45	29.52	28.94	29.42	412600
2004-01-14	29.49	29.78	29.41	29.78	397000
2004-01-15	30.00	30.00	29.47	29.58	422800
2004-01-16	29.83	29.83	29.15	29.55	371100
2004-01-20	29.42	29.61	29.03	29.30	549400
2004-01-21	29.30	29.40	28.94	29.24	317300
2004-01-22	29.31	29.31	28.88	29.06	401200
2004-01-23	29.06	29.13	28.55	28.62	326300
2004-01-26	28.75	29.00	28.43	28.88	414300
2004-01-27	28.88	28.98	28.64	28.92	399600
2004-01-28	28.85	29.27	28.34	28.34	410000
2004-01-29	28.85	28.96	28.08	28.40	332300
2004-01-30	28.08	28.46	28.00	28.37	361400
2004-02-02	28.32	28.45	27.98	28.16	277300
2004-02-03	28.24	28.38	27.77	27.80	375500
2004-02-04	27.81	27.81	26.66	26.96	776800
2004-02-05	27.25	27.68	27.25	27.56	583600
2004-02-06	27.44	28.06	27.44	27.95	472300
2004-02-09	27.80	28.37	27.70	28.10	280800
2004-02-10	28.15	28.60	28.10	28.56	459500
2004-02-11	28.56	28.92	28.36	28.86	409400
2004-02-12	28.86	28.90	28.21	28.32	322800
2004-02-13	28.36	28.61	27.84	28.11	388900
2004-02-17	28.43	28.51	28.33	28.43	332300
2004-02-18	28.35	28.45	27.97	28.19	258200
2004-02-19	28.40	28.60	28.26	28.35	455700
2004-02-20	28.80	28.80	27.99	28.24	324700
2004-02-23	28.17	28.33	27.93	28.09	226300
2004-02-24	27.87	28.26	27.71	27.84	369200
2004-02-25	27.92	28.14	27.58	28.12	281800
2004-02-26	28.27	28.55	27.99	28.51	388500
2004-02-27	28.44	29.17	28.42	29.02	527500
2004-03-01	29.26	30.00	29.13	29.80	653100
2004-03-02	29.65	29.75	29.18	29.28	495500
2004-03-03	29.15	29.36	28.99	29.29	262200
2004-03-04	29.15	29.49	29.14	29.28	256600
2004-03-05	29.19	29.46	29.07	29.34	215800
2004-03-08	29.21	29.30	28.88	28.95	288000
2004-03-09	28.96	29.10	28.66	28.79	424200
2004-03-10	28.65	28.76	28.00	28.00	324000
2004-03-11	27.90	28.71	27.71	27.78	602500
2004-03-12	27.90	28.50	27.78	28.47	420700
2004-03-15	28.47	28.53	28.00	28.03	512600
2004-03-16	28.33	28.76	28.24	28.38	518200
2004-03-17	28.41	29.01	28.38	29.00	273500
2004-03-18	29.01	29.01	28.55	28.95	437800
2004-03-19	28.90	29.24	28.88	28.91	247800
2004-03-22	28.85	28.85	28.27	28.49	282700
2004-03-23	28.90	29.20	28.62	28.69	506000
2004-03-24	28.69	28.79	28.40	28.64	428300
2004-03-25	28.89	29.36	28.72	29.36	389500
2004-03-26	29.18	29.33	29.03	29.08	292900
2004-03-29	29.30	29.86	29.28	29.56	259500
2004-03-30	29.56	30.01	29.45	30.01	435700
2004-03-31	29.85	30.15	29.60	29.89	407800
2004-04-01	29.98	30.03	29.68	29.72	337700
2004-04-02	30.08	30.51	30.04	30.30	402400
2004-04-05	30.15	30.39	30.00	30.39	409900
2004-04-06	30.40	30.47	30.11	30.47	590400
2004-04-07	30.40	30.55	30.16	30.33	336200
2004-04-08	30.50	30.54	29.88	30.01	328500
2004-04-12	30.15	30.69	30.15	30.48	208500
2004-04-13	30.51	30.62	29.58	29.66	277400
2004-04-14	29.66	29.88	29.45	29.61	321600
2004-04-15	29.55	30.00	29.31	29.44	410700
2004-04-16	29.62	29.62	29.33	29.58	262300
2004-04-19	29.31	29.55	29.31	29.50	186900
2004-04-20	29.43	29.68	29.04	29.10	304400
2004-04-21	28.95	28.96	28.58	28.84	498500
2004-04-22	28.65	30.87	28.63	30.54	695300
2004-04-23	30.29	30.60	30.20	30.49	373700
2004-04-26	30.36	30.53	30.11	30.25	255400
2004-04-27	30.21	30.59	30.09	30.49	337300
2004-04-28	30.28	30.28	29.58	29.63	377600
2004-04-29	29.46	29.82	28.95	29.28	384100
2004-04-30	29.28	29.38	28.96	29.04	269900
2004-05-03	29.04	29.19	28.66	29.19	323000
2004-05-04	29.06	29.63	29.02	29.33	280500
2004-05-05	29.23	29.59	29.18	29.40	255500
2004-05-06	29.30	29.37	28.69	29.11	225000
2004-05-07	29.03	29.17	28.41	28.41	459500
2004-05-10	27.55	28.64	27.55	28.31	392700
2004-05-11	28.41	28.88	28.34	28.79	314600
2004-05-12	28.79	28.92	28.23	28.91	472600
2004-05-13	28.75	28.98	28.62	28.88	336100
2004-05-14	28.78	28.97	28.35	28.64	305700
2004-05-17	28.40	28.52	27.95	28.24	291500
2004-05-18	28.22	28.80	28.22	28.77	232100
2004-05-19	29.02	29.37	28.77	28.90	382700
2004-05-20	28.72	29.16	28.62	28.99	319400
2004-05-21	29.20	29.55	29.06	29.38	317700
2004-05-24	29.42	29.75	29.41	29.62	289700
2004-05-25	29.52	30.13	29.28	30.12	309400
2004-05-26	30.15	30.15	29.90	30.06	284500
2004-05-27	30.07	30.33	29.97	30.16	625400
2004-05-28	30.10	30.41	29.93	30.27	441900
2004-06-01	30.30	30.47	30.04	30.32	367500
2004-06-02	30.50	30.50	30.19	30.41	416400
2004-06-03	30.41	30.52	30.24	30.40	368600
2004-06-04	30.59	30.75	30.42	30.70	474700
2004-06-07	30.74	31.15	30.66	31.14	255800
2004-06-08	31.14	31.42	30.94	31.39	349500
2004-06-09	31.39	31.39	31.02	31.07	618300
2004-06-10	31.20	31.40	31.10	31.40	375100
2004-06-14	31.19	31.19	30.81	30.86	295300
2004-06-15	31.11	31.37	31.03	31.21	395100
2004-06-16	31.40	31.40	30.76	31.13	303000
2004-06-17	30.94	31.25	30.78	31.21	199400
2004-06-18	30.96	31.77	30.96	31.73	488800
2004-06-21	31.72	31.80	31.36	31.48	182300
2004-06-22	31.35	31.43	31.01	31.18	531500
2004-06-23	31.28	31.37	30.98	31.33	292900
2004-06-24	31.34	31.47	31.04	31.09	393700
2004-06-25	31.26	31.60	31.18	31.24	520600
2004-06-28	31.51	31.97	31.42	31.80	386200
2004-06-29	31.80	32.10	31.74	32.07	354300
2004-06-30	32.27	32.31	31.95	32.31	313200
2004-07-01	32.15	32.29	31.64	31.99	427400
2004-07-02	31.95	32.05	31.62	31.89	240900
2004-07-06	31.69	31.92	31.66	31.79	395300
2004-07-07	31.61	32.25	31.61	32.18	240500
2004-07-08	32.18	32.42	31.85	31.87	460200
2004-07-09	31.98	32.17	31.86	32.17	682700
2004-07-12	32.24	32.49	32.00	32.40	582300
2004-07-13	32.40	32.55	32.30	32.48	391300
2004-07-14	32.25	32.72	32.25	32.49	328100
2004-07-15	32.48	32.50	32.11	32.12	342000
2004-07-16	32.06	32.31	31.93	31.97	375100
2004-07-19	31.89	32.03	31.67	31.82	281000
2004-07-20	31.70	31.82	31.27	31.53	397600
2004-07-21	31.60	31.77	30.75	30.75	434100
2004-07-22	30.65	30.79	30.20	30.67	448200
2004-07-23	30.47	30.63	30.07	30.16	405500
2004-07-26	30.10	30.30	29.95	30.23	344300
2004-07-27	30.10	30.19	29.34	29.75	641300
2004-07-28	29.32	29.83	29.27	29.66	494900
2004-07-29	29.76	29.86	29.25	29.44	715000
2004-07-30	29.55	29.55	29.06	29.40	443300
2004-08-02	29.44	29.71	29.01	29.65	479500
2004-08-03	29.65	29.65	28.14	28.18	1043800
2004-08-04	28.12	28.35	27.84	28.29	1050000
2004-08-05	28.37	28.37	27.38	27.38	882500
2004-08-06	27.30	27.43	26.63	26.70	851600
2004-08-09	27.05	27.08	26.78	26.90	787800
2004-08-10	27.05	27.51	27.00	27.39	916000
2004-08-11	27.28	27.55	26.97	27.43	644100
2004-08-12	27.22	27.49	27.06	27.24	765600
2004-08-13	27.12	27.43	27.00	27.09	501200
2004-08-16	27.09	27.89	27.09	27.86	488100
2004-08-17	27.86	28.20	27.86	27.98	408900
2004-08-18	27.75	27.98	27.61	27.92	402300
2004-08-19	27.93	28.08	27.73	28.02	435000
2004-08-20	28.02	28.17	27.92	28.06	387800
2004-08-23	28.20	28.57	27.75	27.77	601900
2004-08-24	27.97	28.24	27.90	27.98	448200
2004-08-25	28.06	28.24	27.76	28.09	202000
2004-08-26	27.96	28.12	27.86	28.01	297000
2004-08-27	28.15	28.57	27.90	28.44	417500
2004-08-30	28.47	28.76	28.22	28.24	412000
2004-08-31	28.18	28.40	28.05	28.27	327100
2004-09-01	28.39	28.57	28.14	28.37	337800
2004-09-02	28.43	28.61	28.31	28.56	310800
2004-09-03	28.61	28.65	28.32	28.32	443300
2004-09-07	28.36	28.58	27.93	28.09	576800
2004-09-08	28.19	28.19	27.81	27.82	492600
2004-09-09	27.90	28.02	27.76	27.91	359200
2004-09-10	27.82	27.83	27.55	27.60	438700
2004-09-13	27.49	27.90	27.49	27.75	294700
2004-09-14	27.72	27.86	27.44	27.75	448500
2004-09-15	27.53	27.67	26.97	27.10	651800
2004-09-16	27.22	27.57	27.14	27.48	264000
2004-09-17	27.73	27.75	27.39	27.43	382400
2004-09-20	27.30	27.66	27.27	27.51	240000
2004-09-21	27.54	27.76	27.33	27.61	743500
2004-09-22	27.61	27.70	27.36	27.54	352000
2004-09-23	27.45	27.61	27.19	27.39	321000
2004-09-24	27.28	27.64	27.24	27.48	280000
2004-09-27	27.45	27.54	27.18	27.32	183500
2004-09-28	27.28	28.07	27.28	28.00	402400
2004-09-29	27.85	28.21	27.78	28.17	403600
2004-09-30	28.05	28.40	28.05	28.35	236800
2004-10-01	28.55	28.57	28.16	28.43	458600
2004-10-04	28.44	28.69	28.27	28.57	577500
2004-10-05	28.69	28.69	28.14	28.28	392600
2004-10-06	28.30	28.78	28.29	28.78	442000
2004-10-07	28.80	28.87	28.33	28.36	414600
2004-10-08	28.25	28.35	27.75	27.80	328600
2004-10-11	27.88	28.04	27.37	27.46	490000
2004-10-12	27.46	27.46	27.00	27.09	785500
2004-10-13	27.29	27.36	26.49	26.96	899300
2004-10-14	26.86	27.07	26.79	27.00	743600
2004-10-15	27.10	27.71	27.10	27.37	486000
2004-10-18	27.38	27.64	27.20	27.51	442000
2004-10-19	27.51	27.84	26.99	27.00	517700
2004-10-20	26.99	27.30	26.90	27.20	680300
2004-10-21	27.16	27.68	27.00	27.42	444300
2004-10-22	27.49	27.63	27.14	27.20	301200
2004-10-25	27.10	27.57	27.03	27.48	397600
2004-10-26	27.79	27.80	27.34	27.67	788800
2004-10-27	27.67	28.22	27.48	28.21	594300
2004-10-28	28.00	28.24	27.92	28.10	896400
2004-10-29	28.15	28.59	28.08	28.30	472200
2004-11-01	28.30	28.54	27.97	28.50	356700
2004-11-02	28.60	28.85	28.38	28.49	418200
2004-11-03	28.74	29.06	28.55	28.71	431600
2004-11-04	28.84	29.58	28.63	29.56	573300
2004-11-05	29.60	29.90	29.50	29.87	495700
2004-11-08	29.88	29.89	29.65	29.81	472200
2004-11-09	29.75	29.92	29.55	29.85	328100
2004-11-10	29.85	29.87	29.44	29.52	264000
2004-11-11	29.70	29.78	29.39	29.76	416700
2004-11-12	29.77	30.28	29.63	30.27	302100
2004-11-15	30.28	30.31	29.81	30.26	508300
2004-11-16	30.35	30.45	30.22	30.36	344600
2004-11-17	30.35	30.88	30.35	30.59	503300
2004-11-18	30.51	30.72	30.45	30.59	350100
2004-11-19	30.49	30.51	30.21	30.45	345900
2004-11-22	30.50	30.59	30.34	30.57	252100
2004-11-23	30.57	30.63	30.00	30.23	327500
2004-11-24	30.17	30.44	30.06	30.24	374800
2004-11-26	30.24	30.62	30.15	30.55	172500
2004-11-29	30.59	30.59	29.73	30.07	386600
2004-11-30	30.09	30.17	29.80	29.89	332300
2004-12-01	30.10	30.44	29.96	30.44	311300
2004-12-02	30.24	30.44	29.98	30.20	399100
2004-12-03	30.10	30.49	30.05	30.38	451600
2004-12-06	30.18	30.22	29.43	29.57	463900
2004-12-07	29.68	29.73	29.21	29.21	368900
2004-12-08	29.13	29.38	28.96	29.31	268200
2004-12-09	28.80	29.26	28.64	29.09	305400
2004-12-10	29.10	29.22	28.65	28.77	532300
2004-12-13	28.91	29.17	28.85	29.17	403800
2004-12-14	29.17	29.31	28.99	29.17	238400
2004-12-15	29.07	29.31	29.02	29.27	391000
2004-12-16	29.17	29.23	28.67	28.83	324800
2004-12-17	28.65	28.86	28.43	28.46	655700
2004-12-20	28.66	29.32	28.66	28.98	487000
2004-12-21	29.10	29.54	28.87	29.48	696900
2004-12-22	29.55	29.79	29.40	29.76	614400
2004-12-23	29.73	29.95	29.62	29.90	278000
2004-12-27	30.05	30.20	29.77	30.05	436800
2004-12-28	30.00	30.50	30.00	30.47	310500
2004-12-29	30.33	30.57	30.25	30.55	350700
2004-12-30	30.50	30.78	30.50	30.78	431300
2004-12-31	30.74	30.98	30.66	30.67	247400
2005-01-03	30.77	30.80	30.20	30.39	491700
2005-01-04	30.39	30.39	29.64	29.81	714700
2005-01-05	29.67	30.09	29.49	29.49	808700
2005-01-06	29.39	29.99	29.30	29.88	525200
2005-01-07	30.00	30.10	29.50	29.81	568700
2005-01-10	29.61	29.90	29.50	29.63	335300
2005-01-11	29.65	29.65	29.02	29.15	686200
2005-01-12	29.32	29.32	28.64	29.22	621300
2005-01-13	29.23	29.61	29.10	29.35	652400
2005-01-14	29.35	29.64	29.28	29.52	268700
2005-01-18	29.32	29.64	29.16	29.63	351800
2005-01-19	29.70	29.78	29.42	29.58	403700
2005-01-20	29.59	29.72	29.45	29.58	333100
2005-01-21	29.57	29.96	29.50	29.78	554800
2005-01-24	29.75	29.98	29.66	29.79	483400
2005-01-25	29.82	30.12	29.76	29.84	545200
2005-01-26	29.85	30.02	29.58	29.75	331200
2005-01-27	29.60	29.99	29.51	29.81	309100
2005-01-28	29.90	29.90	29.33	29.55	300500
2005-01-31	29.75	30.12	29.37	30.05	357000
2005-02-01	30.02	30.29	29.85	30.26	265500
2005-02-02	30.17	30.48	30.17	30.29	277800
2005-02-03	30.20	30.24	29.93	30.16	453400
2005-02-04	30.00	30.27	29.90	30.00	520400
2005-02-07	29.87	30.20	29.83	30.06	627700
2005-02-08	29.93	29.94	29.03	29.75	636000
2005-02-09	29.71	29.74	28.85	28.90	511600
2005-02-10	29.10	29.64	28.86	29.56	542900
2005-02-11	29.50	30.06	29.25	29.70	515800
2005-02-14	29.70	30.02	29.53	29.93	408100
2005-02-15	29.83	30.00	29.62	29.78	360400
2005-02-16	29.68	29.90	29.64	29.79	367500
2005-02-17	29.80	29.87	29.57	29.70	313300
2005-02-18	29.73	29.87	29.60	29.70	353200
2005-02-22	29.70	29.70	29.22	29.22	511000
2005-02-23	29.42	29.67	29.30	29.53	394100
2005-02-24	29.40	30.18	29.39	30.18	365800
2005-02-25	30.17	30.82	30.06	30.80	342900
2005-02-28	30.70	30.72	30.09	30.25	392300
2005-03-01	30.38	30.65	30.19	30.27	399700
2005-03-02	30.10	30.10	29.65	29.75	624400
2005-03-03	29.77	29.90	29.51	29.70	373400
2005-03-04	29.85	30.30	29.73	30.23	505100
2005-03-07	30.28	30.41	30.05	30.11	344900
2005-03-08	30.11	30.17	29.92	30.12	399300
2005-03-09	30.12	30.54	30.12	30.23	550700
2005-03-10	30.23	30.31	30.07	30.11	602100
2005-03-11	29.99	30.56	29.90	30.25	391200
2005-03-14	30.25	30.57	30.19	30.49	365000
2005-03-15	30.53	30.69	30.31	30.31	308700
2005-03-16	30.00	30.08	29.26	29.29	459600
2005-03-17	29.40	30.14	29.33	30.08	446900
2005-03-18	30.10	30.33	30.01	30.25	761800
2005-03-21	30.29	30.36	30.07	30.20	321600
2005-03-22	30.08	30.45	29.79	29.79	335500
2005-03-23	29.70	30.00	29.57	29.82	479500
2005-03-24	29.85	30.31	29.76	30.22	373700
2005-03-28	30.20	30.26	30.00	30.02	360500
2005-03-29	29.89	30.04	29.17	29.19	512000
2005-03-30	29.19	29.77	29.18	29.77	304700
2005-03-31	29.77	30.12	29.77	30.03	374900
2005-04-01	30.27	30.35	29.88	30.06	463300
2005-04-04	30.01	30.01	29.55	29.91	310600
2005-04-05	29.91	29.99	29.53	29.92	365000
2005-04-06	29.98	30.30	29.92	30.00	263000
2005-04-07	30.01	30.18	30.00	30.12	196600
2005-04-08	30.25	30.25	29.66	29.69	242500
2005-04-11	29.78	29.92	29.34	29.48	415500
2005-04-12	29.39	29.85	29.10	29.70	291600
2005-04-13	29.57	29.57	29.00	29.20	1086100
2005-04-14	29.10	29.13	28.20	28.26	1110200
2005-04-15	28.10	28.23	27.68	28.01	1055000
2005-04-18	28.00	28.54	27.76	28.45	677100
2005-04-19	28.50	28.74	28.41	28.65	612200
2005-04-20	28.64	28.65	28.28	28.28	567400
2005-04-21	28.53	29.00	28.47	28.99	506100
2005-04-22	28.80	29.00	28.60	28.75	507900
2005-04-25	28.84	28.98	28.70	28.81	524000
2005-04-26	28.71	29.00	28.35	28.35	651700
2005-04-27	28.33	29.18	27.99	29.05	1360600
2005-04-28	29.88	29.98	29.40	29.56	1130600
2005-04-29	29.80	30.80	29.74	30.63	1222000
2005-05-02	30.70	31.14	30.32	30.60	898000
2005-05-03	30.60	31.04	30.42	30.46	807800
2005-05-04	30.58	31.10	30.55	31.10	615300
2005-05-05	31.03	31.24	30.63	30.82	520600
2005-05-06	31.07	31.37	30.95	31.16	478200
2005-05-09	31.16	31.29	30.91	30.98	351300
2005-05-10	30.85	30.86	29.96	30.00	790100
2005-05-11	30.02	30.12	29.70	29.89	1562000
2005-05-12	29.96	30.66	29.13	29.22	1138700
2005-05-13	29.41	29.63	29.15	29.38	1287800
2005-05-16	29.38	29.66	29.34	29.62	600000
2005-05-17	29.62	29.85	29.49	29.82	645300
2005-05-18	29.97	30.46	29.95	30.17	760400
2005-05-19	30.24	30.28	29.62	29.74	466200
2005-05-20	29.81	29.81	29.44	29.52	438200
2005-05-23	29.53	29.86	29.43	29.70	456300
2005-05-24	29.71	29.71	29.40	29.47	499000
2005-05-25	29.53	29.53	29.02	29.27	367000
2005-05-26	29.46	29.58	29.35	29.50	465800
2005-05-27	29.43	29.53	29.36	29.40	489900
2005-05-31	29.46	29.56	29.20	29.40	679800
2005-06-01	29.43	29.86	29.40	29.74	613100
2005-06-02	29.55	29.56	28.99	29.22	984400
2005-06-03	29.23	29.45	28.95	29.15	896100
2005-06-06	29.15	29.24	29.01	29.20	640100
2005-06-07	29.40	29.62	29.18	29.19	558100
2005-06-08	29.23	29.30	28.79	28.90	331000
2005-06-09	29.00	29.18	28.65	29.04	647400
2005-06-10	29.01	29.21	28.90	28.93	435600
2005-06-13	28.77	29.07	28.63	29.02	649000
2005-06-14	29.07	29.28	29.03	29.19	448000
2005-06-15	29.19	29.28	28.96	29.26	474000
2005-06-16	29.22	29.48	29.15	29.35	304500
2005-06-17	29.40	29.40	29.15	29.21	569100
2005-06-20	29.10	29.11	28.93	29.02	402400
2005-06-21	28.96	29.01	28.80	28.88	389500
2005-06-22	28.94	29.08	28.88	28.95	255600
2005-06-23	28.99	29.05	28.21	28.36	413500
2005-06-24	28.34	28.48	28.04	28.24	355900
2005-06-27	28.22	28.27	28.00	28.13	352400
2005-06-28	28.24	28.71	28.15	28.70	287400
2005-06-29	28.73	28.77	28.56	28.72	284300
2005-06-30	28.72	28.82	28.53	28.55	354300
2005-07-01	28.62	28.66	27.90	28.45	633500
2005-07-05	28.52	28.54	28.00	28.45	446900
2005-07-06	28.47	28.53	28.09	28.16	473900
2005-07-07	27.71	28.12	27.67	28.04	597400
2005-07-08	28.02	28.65	28.02	28.61	331200
2005-07-11	28.59	29.01	28.59	28.99	265400
2005-07-12	28.88	29.17	28.52	28.92	325100
2005-07-13	28.80	29.07	28.70	29.03	255600
2005-07-14	29.23	29.39	29.08	29.25	441700
2005-07-15	29.20	29.29	29.13	29.20	408700
2005-07-18	29.14	29.31	29.09	29.24	422500
2005-07-19	29.36	29.48	29.22	29.33	212800
2005-07-20	29.33	29.72	29.25	29.59	608200
2005-07-21	29.53	29.72	29.38	29.52	472100
2005-07-22	29.50	29.79	29.45	29.78	295200
2005-07-25	29.74	29.96	29.65	29.67	364800
2005-07-26	29.00	29.18	28.73	28.73	909800
2005-07-27	28.84	29.00	28.40	28.56	512800
2005-07-28	28.56	28.93	28.44	28.77	484000
2005-07-29	28.80	28.86	28.41	28.69	434300
2005-08-01	28.70	28.79	28.49	28.62	280200
2005-08-02	28.72	29.02	28.70	28.77	259800
2005-08-03	28.71	28.82	28.63	28.74	334400
2005-08-04	28.68	28.68	28.11	28.31	353900
2005-08-05	28.20	28.55	28.20	28.50	481200
2005-08-08	28.60	28.95	28.53	28.59	431700
2005-08-09	28.69	28.87	28.66	28.75	417900
2005-08-10	28.95	29.00	28.43	28.51	386100
2005-08-11	28.60	28.90	28.48	28.70	272600
2005-08-12	28.53	28.68	28.38	28.50	550300
2005-08-15	28.48	28.57	28.29	28.55	217100
2005-08-16	28.53	28.59	28.02	28.05	259100
2005-08-17	28.00	28.24	27.81	28.04	366400
2005-08-18	27.98	28.31	27.93	28.25	658800
2005-08-19	28.26	28.43	28.18	28.23	338700
2005-08-22	28.23	28.54	28.11	28.24	248600
2005-08-23	28.26	28.28	27.59	27.72	373500
2005-08-24	27.69	27.89	27.39	27.47	397500
2005-08-25	27.52	27.62	27.41	27.50	267800
2005-08-26	28.60	28.78	28.23	28.39	989300
2005-08-29	28.29	28.55	28.15	28.37	382600
2005-08-30	28.34	28.35	27.85	28.04	317600
2005-08-31	28.10	28.53	27.91	28.45	516100
2005-09-01	28.35	28.85	28.35	28.46	309400
2005-09-02	28.47	28.50	28.20	28.30	341500
2005-09-06	28.45	28.76	28.28	28.36	428300
2005-09-07	28.36	28.86	28.36	28.54	341700
2005-09-08	28.50	28.77	28.50	28.70	355300
2005-09-09	28.71	28.89	28.70	28.71	444600
2005-09-12	28.85	28.94	28.74	28.83	364100
2005-09-13	28.71	28.76	28.50	28.56	500500
2005-09-14	28.65	28.82	28.51	28.51	222700
2005-09-15	28.53	28.58	28.13	28.29	272800
2005-09-16	28.36	28.58	28.03	28.48	683400
2005-09-19	28.53	28.54	28.22	28.29	321700
2005-09-20	28.35	28.87	27.97	28.02	480200
2005-09-21	27.95	28.01	27.70	27.78	455500
2005-09-22	27.79	27.80	27.47	27.64	459600
2005-09-23	27.68	27.92	27.43	27.83	284900
2005-09-26	28.05	28.08	27.61	27.72	223800
2005-09-27	27.76	28.05	27.44	27.74	378300
2005-09-28	27.83	27.83	27.37	27.51	233400
2005-09-29	27.47	27.67	27.35	27.56	258200
2005-09-30	27.57	27.97	27.51	27.91	252200
2005-10-03	27.95	27.95	27.47	27.57	347100
2005-10-04	27.66	28.09	27.53	27.72	361800
2005-10-05	27.66	27.67	27.21	27.30	474000
2005-10-06	27.31	27.44	26.80	27.03	297100
2005-10-07	27.20	27.68	27.20	27.37	259300
2005-10-10	27.37	27.58	27.13	27.13	365400
2005-10-11	27.12	27.75	27.12	27.33	400700
2005-10-12	27.29	27.74	27.29	27.57	606400
2005-10-13	27.46	27.67	27.26	27.44	346400
2005-10-14	27.61	27.68	27.28	27.50	303300
2005-10-17	27.46	27.59	27.37	27.44	250600
2005-10-18	27.44	27.64	27.30	27.40	485500
2005-10-19	27.30	27.58	27.10	27.53	641600
2005-10-20	27.40	27.73	27.26	27.26	456800
2005-10-21	27.49	27.57	27.10	27.29	307400
2005-10-24	27.41	28.27	27.35	28.26	424400
2005-10-25	28.15	28.26	27.28	27.32	476700
2005-10-26	27.34	27.89	27.34	27.35	384900
2005-10-27	27.32	27.50	26.96	26.96	308100
2005-10-28	27.12	27.39	26.90	27.39	442900
2005-10-31	27.39	27.55	27.20	27.20	454500
2005-11-01	27.21	27.43	27.15	27.43	414100
2005-11-02	27.39	28.05	27.35	28.05	484100
2005-11-03	29.35	29.35	28.45	28.54	631000
2005-11-04	28.60	28.60	27.96	28.37	408700
2005-11-07	28.52	28.54	28.12	28.19	317900
2005-11-08	27.97	28.09	27.91	28.02	210000
2005-11-09	28.05	28.35	27.92	28.20	416700
2005-11-10	28.21	28.55	27.84	28.45	252600
2005-11-11	28.45	28.89	28.33	28.87	298600
2005-11-14	28.87	28.88	28.21	28.39	405400
2005-11-15	28.38	28.76	28.38	28.56	279700
2005-11-16	28.59	28.61	28.28	28.47	483000
2005-11-17	28.45	28.84	28.45	28.84	465800
2005-11-18	29.00	29.00	28.55	28.81	419700
2005-11-21	28.81	29.05	28.70	29.01	371900
2005-11-22	28.95	29.23	28.86	29.16	251500
2005-11-23	29.13	29.15	28.94	29.06	255000
2005-11-25	29.20	29.20	29.01	29.14	75500
2005-11-28	29.18	29.23	28.96	29.15	371900
2005-11-29	29.30	29.72	29.20	29.69	562600
2005-11-30	29.69	29.86	29.46	29.50	398100
2005-12-01	29.60	30.00	29.50	29.93	464400
2005-12-02	29.75	30.00	29.53	29.98	490600
2005-12-05	29.86	29.96	29.62	29.94	478400
2005-12-06	30.00	30.17	29.89	30.06	387900
2005-12-07	30.06	30.12	29.78	29.95	434600
2005-12-08	29.86	30.15	29.80	29.82	402700
2005-12-09	29.86	30.01	29.66	29.94	287500
2005-12-12	29.95	30.04	29.42	29.64	388800
2005-12-13	29.49	29.91	29.49	29.82	289600
2005-12-14	29.76	29.91	29.62	29.67	223500
2005-12-15	29.65	29.89	29.55	29.80	436600
2005-12-16	29.98	30.26	29.90	30.12	718200
2005-12-19	30.17	30.17	29.86	29.98	464600
2005-12-20	29.93	30.13	29.85	30.05	297900
2005-12-21	30.14	30.80	30.05	30.79	597600
2005-12-22	30.95	30.98	30.79	30.83	459400
2005-12-23	30.88	31.11	30.79	31.00	760800
2005-12-27	30.96	31.06	30.61	30.72	576700
2005-12-28	30.70	30.81	30.47	30.48	457200
2005-12-29	30.50	30.60	30.33	30.36	333800
2005-12-30	30.20	30.22	29.95	30.15	349700
2006-01-03	30.37	38.84	29.91	38.00	20143200
2006-01-04	37.77	37.96	37.68	37.76	12924300
2006-01-05	37.75	38.26	37.72	38.23	8185200
2006-01-06	38.00	38.57	37.95	38.42	2436100
2006-01-09	38.07	38.45	38.07	38.40	2147600
2006-01-10	35.43	39.18	34.00	39.10	5567100
2006-01-11	39.05	39.20	38.98	39.10	2193400
2006-01-12	39.12	39.65	39.10	39.52	2547500
2006-01-13	39.48	39.64	39.05	39.10	1354400
2006-01-17	39.20	39.43	39.10	39.10	3200300
2006-01-18	39.10	39.46	39.10	39.31	967700
2006-01-19	39.30	39.75	39.20	39.66	2239400
2006-01-20	39.46	39.87	39.44	39.58	1681400
2006-01-23	39.40	39.79	39.20	39.71	2190000
2006-01-24	40.15	40.55	40.00	40.50	5237700
2006-01-25	40.38	40.39	40.17	40.36	2001700
2006-01-26	40.30	40.85	40.25	40.79	1134300
2006-01-27	40.64	40.92	40.40	40.83	1716400
2006-01-30	40.73	40.75	40.50	40.55	1042400
2006-01-31	40.55	40.57	40.25	40.30	1625400
2006-02-01	40.25	40.61	40.25	40.50	1363300
2006-02-02	40.60	40.82	40.55	40.77	2132900
2006-02-03	40.56	40.70	40.20	40.36	1997400
2006-02-06	40.45	40.51	40.12	40.25	1359800
2006-02-07	40.00	40.40	39.96	40.15	1181900
2006-02-08	40.20	40.69	40.10	40.60	701100
2006-02-09	40.58	40.80	40.54	40.55	240900
2006-02-10	40.55	40.69	40.20	40.40	431200
2006-02-13	40.40	40.50	40.19	40.44	698700
2006-02-14	40.44	40.54	40.40	40.45	665800
2006-02-15	40.45	40.55	40.26	40.42	384800
2006-02-16	40.30	40.45	40.25	40.40	226200
2006-02-17	40.25	40.57	40.25	40.46	897700
2006-02-21	40.47	40.55	40.28	40.47	330200
2006-02-22	40.46	40.60	40.42	40.56	811300
2006-02-23	40.50	40.56	40.34	40.39	751600
2006-02-24	40.39	40.46	40.00	40.15	1230200
2006-02-27	40.12	40.31	40.12	40.19	1816800
2006-02-28	40.00	40.13	39.58	39.75	2988100
2006-03-01	39.70	39.85	39.66	39.70	1447100
2006-03-02	39.68	39.86	39.59	39.67	1489500
2006-03-03	39.55	39.77	39.55	39.61	1025300
2006-03-06	39.59	39.62	39.15	39.36	1650300
2006-03-07	39.43	39.61	39.27	39.40	1281400
2006-03-08	39.32	39.93	39.02	39.80	1028600
2006-03-09	39.68	39.87	39.29	39.38	584800
2006-03-10	39.52	39.74	39.36	39.39	3485900
2006-03-13	39.25	39.57	38.99	39.17	2304100
2006-03-14	39.02	39.19	39.00	39.09	1209600
2006-03-15	39.15	39.37	39.07	39.22	323700
2006-03-16	39.50	39.61	39.35	39.52	1792500
2006-03-17	39.60	39.70	39.50	39.60	600000
2006-03-20	39.52	39.58	39.31	39.43	357200
2006-03-21	39.92	39.92	39.43	39.47	625800
2006-03-22	39.48	39.96	39.38	39.89	1015700
2006-03-23	39.77	39.90	39.62	39.68	563700
2006-03-24	39.80	39.95	39.62	39.85	451600
2006-03-27	39.85	39.85	39.57	39.75	443000
2006-03-28	39.68	39.79	39.49	39.56	502800
2006-03-29	39.70	39.76	39.50	39.55	358900
2006-03-30	39.54	39.85	39.51	39.72	654200
2006-03-31	39.76	39.77	39.50	39.61	573200
2006-04-03	39.64	39.75	39.47	39.53	1056100
2006-04-04	39.49	39.84	39.49	39.79	572200
2006-04-05	39.80	39.84	39.60	39.77	548000
2006-04-06	39.70	39.89	39.54	39.85	796500
2006-04-07	39.80	39.89	39.51	39.60	562300
2006-04-10	39.60	39.80	39.49	39.77	658700
2006-04-11	39.79	39.80	39.35	39.48	1232500
2006-04-12	39.55	39.72	38.99	39.16	1360700
2006-04-13	39.25	39.61	39.25	39.36	2374000
2006-04-17	39.41	39.70	39.36	39.42	673000
2006-04-18	39.48	39.75	39.42	39.57	938100
2006-04-19	39.65	39.79	39.39	39.48	900300
2006-04-20	39.41	39.54	39.02	39.22	1324200
2006-04-21	39.41	39.55	39.17	39.21	576900
2006-04-24	39.22	39.39	39.15	39.20	579300
2006-04-25	38.75	38.83	38.25	38.30	5323900
2006-04-26	38.80	39.00	38.50	38.50	11482200
2006-04-27	38.50	38.68	38.25	38.43	3427200
2006-04-28	38.40	38.75	38.25	38.41	2082400
2006-05-01	38.40	38.58	38.26	38.26	2534400
2006-05-02	38.28	38.43	38.19	38.25	2556600
2006-05-03	38.25	38.43	38.18	38.24	1064600
2006-05-04	38.25	38.40	38.16	38.25	876400
2006-05-05	38.45	38.50	38.26	38.37	396800
2006-05-08	38.20	38.40	38.10	38.29	2931800
2006-05-09	38.21	38.33	38.21	38.32	547000
2006-05-10	38.26	38.68	38.25	38.66	1080000
2006-05-11	38.80	38.80	38.63	38.68	1783000
2006-05-12	38.68	38.68	38.42	38.51	1398300
2006-05-15	38.65	38.65	38.37	38.40	1212200
2006-05-16	38.40	38.46	38.21	38.35	2363200
2006-05-17	38.31	38.49	38.30	38.38	1213100
2006-05-18	38.39	38.63	38.38	38.46	557800
2006-05-19	38.49	38.73	38.35	38.46	688300
2006-05-22	38.40	38.47	38.15	38.38	5705600
2006-05-23	38.45	38.52	38.29	38.36	6386900
2006-05-24	38.37	38.69	38.37	38.68	1724600
2006-05-25	38.70	38.82	38.61	38.70	790100
2006-05-26	38.73	38.73	38.62	38.68	2252700
2006-05-30	38.94	38.95	38.91	38.93	7216200
2006-05-31	38.93	38.94	38.91	38.93	6085700
2006-06-01	38.93	38.97	38.93	38.94	1089400
2006-06-02	38.95	38.99	38.94	38.95	541100
2006-06-05	38.95	38.99	38.94	38.94	2318800
2006-06-06	38.99	38.99	38.94	38.97	593800
2006-06-07	38.95	38.97	38.95	38.97	292000
2006-06-08	39.20	39.20	38.95	38.96	726700
2006-06-09	38.96	38.99	38.96	38.98	250400
2008-09-18	23.00	26.30	22.40	24.75	371487
2008-09-19	27.35	27.35	24.75	27.25	124039
2008-09-22	27.50	27.85	25.35	26.95	140184
2008-09-23	26.25	26.49	24.50	24.95	122416
2008-09-24	25.25	25.25	23.70	24.45	48285
2008-09-25	24.50	26.50	24.00	25.74	134431
2008-09-26	24.85	26.00	24.67	25.50	67620
2008-09-29	24.80	24.80	23.25	23.52	25709
2008-09-30	24.27	25.40	22.75	24.00	47947
2008-10-01	24.25	24.41	23.15	24.05	16123
2008-10-02	24.00	24.50	23.20	23.20	6400
2008-10-03	23.80	25.00	23.50	24.50	58765
2008-10-06	23.50	23.50	21.00	22.39	26772
2008-10-07	22.10	22.74	21.30	21.30	13696
2008-10-08	21.75	21.75	18.80	18.80	12272
2008-10-09	19.00	20.51	19.00	20.00	10530
2008-10-10	20.00	20.50	17.72	18.00	20267
2008-10-13	19.70	22.30	19.50	20.77	21645
2008-10-14	21.00	22.01	20.03	20.03	20340
2008-10-15	20.00	20.09	18.25	18.75	47564
2008-10-16	19.74	19.74	17.00	18.42	34300
2008-10-17	18.74	18.79	18.30	18.50	5306
2008-10-20	18.88	19.93	18.88	19.54	39760
2008-10-21	20.00	20.25	18.51	18.75	23732
2008-10-22	18.97	18.97	17.40	17.50	75101
2008-10-23	17.25	17.42	17.00	17.42	5500
2008-10-24	17.00	17.38	14.50	15.75	42697
2008-10-27	15.25	15.50	13.90	15.04	36980
2008-10-28	15.74	15.99	14.09	15.99	21097
2008-10-29	16.48	17.35	16.48	17.07	20575
2008-10-30	18.00	18.00	16.50	17.00	5344
2008-10-31	16.76	17.04	16.50	16.95	5500
2008-11-03	17.00	17.00	16.75	16.75	618
2008-11-04	17.25	18.24	17.25	18.20	9372
2008-11-05	17.99	17.99	16.75	16.75	7067
2008-11-06	16.70	17.25	16.25	16.99	66600
2008-11-07	18.00	18.00	16.98	17.46	44405
2008-11-10	18.25	18.25	16.25	16.49	4057
2008-11-11	16.75	17.03	16.45	17.03	2300
2008-11-12	16.79	17.50	16.01	17.00	79960
2008-11-13	17.09	17.50	15.89	17.10	6158
2008-11-14	17.40	17.60	17.40	17.60	500
2008-11-17	17.98	17.98	17.70	17.70	38961
2008-11-18	17.42	17.42	16.75	16.97	7100
2008-11-19	16.51	16.85	16.00	16.00	10100
2008-11-20	16.00	16.99	16.00	16.74	19200
2008-11-21	16.50	16.50	15.20	15.20	26626
2008-11-24	15.80	17.50	15.74	17.49	5897
2008-11-25	17.14	17.17	15.66	15.68	22900
2008-11-26	16.00	18.10	16.00	18.10	15211
2008-11-28	17.51	17.90	17.41	17.57	8040
2008-12-01	17.47	17.47	16.54	16.79	4294
2008-12-02	17.40	17.40	17.00	17.10	4700
2008-12-03	17.10	17.39	17.00	17.39	613
2008-12-04	17.25	17.50	17.00	17.01	6600
2008-12-05	15.70	17.25	15.70	17.25	2500
2008-12-08	15.87	17.90	15.87	17.88	4509
2008-12-09	17.85	17.85	17.39	17.56	1000
2008-12-10	17.50	17.50	17.40	17.48	30432
2008-12-11	17.50	18.50	17.50	18.20	15800
2008-12-12	18.27	18.50	17.82	18.00	4520
2008-12-15	18.00	18.74	18.00	18.60	12315
2008-12-16	19.00	19.10	18.99	19.10	1220
2008-12-17	19.35	19.50	18.75	18.85	19777
2008-12-18	18.77	18.94	17.75	18.00	6502
2008-12-19	18.15	24.38	18.15	21.50	539226
2008-12-22	19.50	20.00	18.87	19.20	208812
2008-12-23	19.20	19.45	18.44	19.15	72449
2008-12-24	19.98	19.98	18.10	18.10	55710
2008-12-26	19.25	19.25	18.25	18.40	20790
2008-12-29	18.65	19.00	17.84	17.84	20466
2008-12-30	18.00	18.50	17.94	18.50	9435
2008-12-31	18.44	18.47	18.06	18.37	2554
2009-01-02	18.49	18.49	18.29	18.40	7588
2009-01-05	18.49	19.00	18.31	19.00	15618
2009-01-06	18.87	19.50	18.50	19.30	28113
2009-01-07	20.00	20.00	18.57	18.60	33440
2009-01-08	18.50	19.00	18.35	18.70	17660
2009-01-09	18.50	19.00	18.00	18.33	87926
2009-01-12	18.01	18.35	18.01	18.35	5621
2009-01-13	18.30	18.70	18.30	18.44	82187
2009-01-14	18.25	18.30	17.75	18.00	25908
2009-01-15	17.75	18.25	17.50	17.62	18018
2009-01-16	18.00	19.50	17.62	19.50	11250
2009-01-20	18.24	18.33	17.51	17.51	6536
2009-01-21	17.56	18.18	17.56	18.15	131593
2009-01-22	18.19	18.19	17.00	17.50	8688
2009-01-23	17.13	18.00	17.13	17.76	73308
2009-01-26	17.54	17.85	17.26	17.65	7135
2009-01-27	17.65	17.65	17.00	17.50	18500
2009-01-28	17.47	18.23	16.44	17.62	28820
2009-01-29	16.95	17.32	16.85	16.97	147816
2009-01-30	16.85	17.30	16.50	16.81	21246
2009-02-02	16.71	16.71	16.00	16.48	34572
2009-02-03	16.75	16.75	16.36	16.58	12500
2009-02-04	19.00	19.00	16.61	16.75	6550
2009-02-05	16.84	17.50	16.67	17.50	6540
2009-02-06	17.34	17.90	16.55	17.00	70432
2009-02-09	17.37	17.95	17.35	17.45	83386
2009-02-10	17.44	17.44	16.86	17.16	19800
2009-02-11	16.90	16.90	16.65	16.65	9000
2009-02-12	16.50	17.46	16.50	16.75	49326
2009-02-13	16.75	17.50	16.75	17.11	19896
2009-02-17	15.74	17.11	15.74	16.74	278534
2009-02-18	16.75	16.75	16.26	16.33	49266
2009-02-19	16.08	16.39	16.00	16.37	39900
2009-02-20	15.92	15.95	15.30	15.77	20839
2009-02-23	15.90	15.96	15.28	15.31	20964
2009-02-24	15.31	16.25	15.31	16.05	13460
2009-02-25	15.32	15.90	15.32	15.56	10047
2009-02-26	16.11	16.50	16.11	16.34	19111
2009-02-27	16.29	16.58	15.84	15.85	5031
2009-03-02	15.50	16.49	15.50	16.25	26879
2009-03-03	16.05	16.05	15.68	15.98	25850
2009-03-04	16.20	16.88	16.20	16.88	20233
2009-03-05	16.28	16.28	15.50	15.66	14600
2009-03-06	16.10	16.40	15.93	16.00	9782
2009-03-09	16.21	16.49	16.05	16.19	80699
2009-03-10	16.19	16.83	16.19	16.68	32403
2009-03-11	16.99	16.99	16.50	16.60	19224
2009-03-12	16.61	17.38	16.61	17.22	167894
2009-03-13	17.20	17.22	17.07	17.13	10500
2009-03-16	17.25	17.77	17.00	17.00	75710
2009-03-17	16.14	17.69	15.00	17.69	15954
2009-03-18	17.50	17.98	17.50	17.98	9868
2009-03-19	18.00	18.75	18.00	18.49	91757
2009-03-20	18.25	18.49	17.75	18.32	43400
2009-03-23	18.50	19.00	18.35	18.70	39409
2009-03-24	18.80	18.80	17.53	18.21	16265
2009-03-25	17.90	18.08	17.30	17.30	40058
2009-03-26	17.55	17.94	17.50	17.84	16654
2009-03-27	17.58	17.99	17.06	17.11	155220
2009-03-30	16.75	17.05	15.01	16.92	169480
2009-03-31	17.00	17.00	16.50	16.50	44041
2009-04-01	16.41	17.24	16.16	17.24	28871
2009-04-02	17.72	17.79	17.47	17.59	80540
2009-04-03	17.80	18.02	17.66	17.90	225742
2009-04-06	17.91	18.13	17.56	17.75	47075
2009-04-07	17.77	18.08	17.69	17.96	24024
2009-04-08	19.40	19.40	17.91	17.96	27870
2009-04-09	18.17	18.28	17.89	18.22	5990
2009-04-13	18.00	18.00	17.12	17.90	91686
2009-04-14	18.06	18.06	17.62	17.99	23065
2009-04-15	18.04	18.04	17.77	17.99	16100
2009-04-16	18.23	18.38	18.21	18.22	21961
2009-04-17	19.36	19.36	18.03	18.10	18293
2009-04-20	18.00	18.00	17.50	17.50	12772
2009-04-21	17.84	18.10	17.51	17.53	13000
2009-04-22	17.59	18.77	17.59	18.50	23312
2009-04-23	18.28	18.63	18.00	18.17	22850
2009-04-24	18.00	18.76	18.00	18.73	77857
2009-04-27	18.75	18.75	18.13	18.33	27193
2009-04-28	18.24	18.25	17.72	17.84	19594
2009-04-29	18.20	18.68	18.20	18.34	28448
2009-04-30	18.69	18.90	18.00	18.01	20527
2009-05-01	18.00	18.93	17.73	18.90	30700
2009-05-04	19.82	19.82	18.72	19.15	42354
2009-05-05	19.11	19.50	18.89	19.34	21300
2009-05-06	19.39	19.50	19.11	19.27	13797
2009-05-07	20.34	20.34	19.57	20.05	63787
2009-05-08	20.48	21.00	20.30	20.99	99036
2009-05-11	20.99	21.63	20.09	20.28	68597
2009-05-12	20.55	20.90	20.45	20.67	28213
2009-05-13	22.28	22.28	20.00	20.04	36446
2009-05-14	20.50	20.99	20.05	20.47	99256
2009-05-15	21.26	21.26	19.84	20.48	37951
2009-05-18	19.29	20.94	19.29	20.73	36028
2009-05-19	20.61	21.32	20.61	21.13	8837
2009-05-20	21.50	22.06	21.16	21.46	56393
2009-05-21	21.19	21.35	20.93	20.93	18125
2009-05-22	21.21	21.55	21.00	21.54	29246
2009-05-26	21.25	21.50	20.85	21.38	22766
2009-05-27	21.37	21.38	20.85	21.23	79451
2009-05-28	21.35	22.24	21.34	22.16	118468
2009-05-29	23.67	23.67	22.24	22.29	112200
2009-06-01	22.25	23.80	22.25	23.34	73358
2009-06-02	23.33	23.82	23.02	23.75	51056
2009-06-03	23.55	23.55	22.43	22.77	23707
2009-06-04	22.86	24.00	22.86	24.00	50896
2009-06-05	23.77	24.00	23.07	23.74	39903
2009-06-08	22.35	23.56	22.35	23.22	98794
2009-06-09	23.29	23.70	23.12	23.51	57424
2009-06-10	23.64	24.03	23.39	23.94	43202
2009-06-11	23.08	24.95	23.08	24.89	38011
2009-06-12	24.42	25.00	24.41	24.77	19271
2009-06-15	24.65	24.83	24.31	24.43	12367
2009-06-16	24.43	25.00	23.82	23.90	63934
2009-06-17	23.76	24.00	23.24	23.70	81453
2009-06-18	23.85	24.61	23.83	24.50	48434
2009-06-19	24.50	24.73	23.89	24.36	20399
2009-06-22	24.19	24.19	23.21	23.49	23149
2009-06-23	23.29	24.28	22.58	24.00	138264
2009-06-24	22.85	23.98	22.85	23.20	50216
2009-06-25	22.92	23.79	22.90	23.47	61880
2009-06-26	24.50	24.50	23.37	23.97	30101
2009-06-29	24.96	24.96	22.13	24.62	40406
2009-06-30	24.85	24.85	23.80	24.39	69008
2009-07-01	24.84	25.10	24.42	25.10	40351
2009-07-02	24.94	25.00	24.13	24.43	20299
2009-07-06	22.51	24.80	22.51	24.64	52902
2009-07-07	24.94	24.94	23.80	23.80	50775
2009-07-08	24.15	24.79	24.00	24.00	44079
2009-07-09	24.32	24.32	23.33	23.64	21161
2009-07-10	23.49	24.23	23.14	24.23	59000
2009-07-13	24.10	24.70	23.57	24.50	36045
2009-07-14	24.62	24.71	24.20	24.35	11510
2009-07-15	25.15	25.59	25.02	25.35	83865
2009-07-16	25.38	25.92	25.25	25.47	37502
2009-07-17	24.58	26.85	24.58	26.48	62721
2009-07-20	26.78	27.32	26.54	27.02	46176
2009-07-21	26.97	27.00	26.70	26.88	14768
2009-07-22	26.88	27.15	26.80	27.10	21755
2009-07-23	27.24	29.00	27.22	28.77	125260
2009-07-24	28.50	28.74	27.95	28.55	116022
2009-07-27	29.78	29.78	27.45	27.92	71264
2009-07-28	27.68	27.68	26.60	27.14	77567
2009-07-29	26.32	26.61	25.66	26.25	76672
2009-07-30	25.01	27.55	24.23	27.38	58364
2009-07-31	26.70	27.83	26.62	27.57	29710
2009-08-03	27.60	28.29	27.60	28.05	78007
2009-08-04	28.10	28.27	28.00	28.13	18041
2009-08-05	28.19	28.20	27.56	28.13	54416
2009-08-06	28.48	28.48	27.53	28.06	43790
2009-08-07	28.18	28.20	28.00	28.19	21172
2009-08-10	27.90	28.18	27.62	28.18	11612
2009-08-11	27.73	27.73	27.05	27.23	44072
2009-08-12	26.94	27.18	26.42	26.95	59986
2009-08-13	27.41	28.14	27.10	27.85	24092
2009-08-14	27.66	27.99	26.93	27.56	25277
2009-08-17	26.51	27.54	26.22	26.50	36753
2009-08-18	26.63	26.98	26.40	26.41	42762
2009-08-19	26.23	27.30	26.23	27.18	99347
2009-08-20	27.33	27.33	27.01	27.25	22240
2009-08-21	27.58	27.93	27.30	27.70	65749
2009-08-24	28.29	28.29	27.03	27.59	32977
2009-08-25	27.38	27.84	27.04	27.40	14855
2009-08-26	27.26	27.26	26.43	26.88	33543
2009-08-27	26.54	27.06	26.00	27.04	24576
2009-08-28	27.06	27.20	26.17	26.58	20612
2009-08-31	26.05	26.11	25.75	25.90	37784
2009-09-01	25.75	26.07	24.73	24.92	83918
2009-09-02	24.62	25.75	24.61	25.55	67512
2009-09-03	25.81	26.18	25.80	26.09	39597
2009-09-04	26.01	27.99	26.00	26.41	43901
2009-09-08	27.00	27.99	26.55	27.80	63947
2009-09-09	27.80	27.80	26.77	26.97	65644
2009-09-10	26.93	27.02	26.33	27.02	59131
2009-09-11	27.07	27.07	25.80	26.30	73641
2009-09-14	26.00	26.49	26.00	26.40	32945
2009-09-15	26.57	27.16	26.42	27.15	122285
2009-09-16	27.32	27.88	27.11	27.50	52195
2009-09-17	27.56	27.80	26.63	27.04	47945
2009-09-18	27.56	28.25	27.10	27.92	78944
2009-09-21	27.27	27.93	27.07	27.93	36031
2009-09-22	28.10	28.46	27.84	28.33	51973
2009-09-23	28.53	28.56	27.82	28.21	29483
2009-09-24	28.00	28.00	27.44	27.60	14964
2009-09-25	27.71	28.00	27.26	27.99	32350
2009-09-28	27.99	28.50	27.60	28.00	53216
2009-09-29	28.01	28.49	27.65	28.04	22422
2009-09-30	28.00	28.62	27.50	28.59	42000
2009-10-01	28.49	28.49	27.30	27.52	86596
2009-10-02	27.22	28.50	27.22	27.94	59370
2009-10-05	28.03	28.40	28.03	28.40	62227
2009-10-06	28.50	28.67	28.16	28.67	44680
2009-10-07	28.67	28.85	28.30	28.85	16333
2009-10-08	28.82	29.45	28.82	29.22	55287
2009-10-09	29.27	29.50	28.87	29.50	24994
2009-10-12	29.79	30.00	29.54	30.00	20172
2009-10-13	29.86	29.86	29.13	29.74	47877
2009-10-14	29.70	30.00	29.23	29.99	85604
2009-10-15	29.97	29.97	28.82	29.39	70085
2009-10-16	29.21	29.67	28.70	29.46	50763
2009-10-19	29.45	29.48	28.94	29.32	62226
2009-10-20	29.38	29.38	27.78	28.28	68744
2009-10-21	28.03	28.45	27.52	28.38	20254
2009-10-22	28.29	28.29	27.57	27.84	52332
2009-10-23	27.59	27.84	27.10	27.55	43824
2009-10-26	27.69	27.69	26.51	26.84	50495
2009-10-27	26.50	26.63	26.05	26.24	58265
2009-10-28	26.00	26.00	24.82	24.87	137877
2009-10-29	25.01	26.55	25.01	26.20	108630
2009-10-30	26.14	26.49	25.56	25.79	55832
2009-11-02	25.97	26.25	25.59	25.80	33111
2009-11-03	25.80	25.80	24.83	25.32	72610
2009-11-04	25.80	26.37	25.52	26.28	91030
2009-11-05	26.19	26.88	26.19	26.87	25279
2009-11-06	26.52	26.85	25.74	26.59	14500
2009-11-09	26.69	27.20	26.69	27.20	13453
2009-11-10	27.02	27.75	26.95	27.27	35342
2009-11-11	27.42	27.90	26.86	27.12	327683
2009-11-12	27.02	27.21	26.77	26.89	12200
2009-11-13	26.93	27.15	26.53	26.53	37792
2009-11-16	26.94	27.40	26.85	27.40	24848
2009-11-17	27.23	27.23	26.80	27.14	40354
2009-11-18	27.20	27.20	26.75	27.07	33152
2009-11-19	26.67	27.00	26.25	26.76	73418
2009-11-20	26.05	26.30	25.76	25.85	86922
2009-11-23	26.62	26.85	26.33	26.52	62407
2009-11-24	26.35	26.50	26.12	26.47	24287
2009-11-25	26.32	26.91	26.22	26.88	29631
2009-11-27	25.91	26.38	25.81	26.04	28968
2009-11-30	25.50	25.50	24.81	24.81	72369
2009-12-01	25.59	25.80	25.19	25.58	42014
2009-12-02	25.24	25.70	25.22	25.50	52089
2009-12-03	25.61	26.17	25.61	25.91	160032
2009-12-04	26.25	26.37	25.65	25.78	21760
2009-12-07	25.30	25.75	25.30	25.37	29017
2009-12-08	25.45	25.45	24.77	25.19	36884
2009-12-09	25.08	25.88	25.08	25.59	81166
2009-12-10	25.59	25.62	25.00	25.10	28977
2009-12-11	25.26	25.54	24.76	25.41	38840
2009-12-14	25.34	25.38	24.75	24.95	79349
2009-12-15	24.99	25.02	24.67	24.85	54650
2009-12-16	25.01	25.19	24.86	25.08	38383
2009-12-17	24.65	24.84	24.21	24.30	38378
2009-12-18	24.60	24.60	23.87	24.51	70456
2009-12-21	24.34	24.47	24.00	24.24	22630
2009-12-22	24.50	24.50	23.65	23.99	24079
2009-12-23	23.91	24.24	23.70	24.23	32165
2009-12-24	24.43	24.43	23.65	24.20	24882
2009-12-28	24.25	24.50	24.00	24.44	25480
2009-12-29	24.30	24.43	24.13	24.17	12719
2009-12-30	24.15	24.40	23.87	23.96	45030
2009-12-31	24.07	24.27	23.96	24.26	13204
2010-01-04	24.39	25.08	24.39	24.91	24717
2010-01-05	25.04	25.22	24.55	24.89	47972
2010-01-06	24.98	25.22	24.88	25.01	53396
2010-01-07	25.06	25.23	24.83	25.08	57029
2010-01-08	25.18	25.35	24.80	25.34	27192
2010-01-11	26.13	26.68	25.34	26.00	75138
2010-01-12	25.48	25.57	24.88	25.27	31484
2010-01-13	25.06	25.28	24.61	25.04	33025
2010-01-14	25.08	25.29	24.70	25.25	58644
2010-01-15	25.16	25.49	24.87	25.41	31254
2010-01-19	25.34	25.76	25.14	25.64	67274
2010-01-20	25.20	25.38	24.90	25.06	37622
2010-01-21	25.00	25.07	23.50	23.60	121458
2010-01-22	23.47	24.54	23.47	23.77	129347
2010-01-25	24.46	26.86	23.78	24.38	148228
2010-01-26	24.17	24.86	23.78	24.14	49457
2010-01-27	23.92	25.08	23.90	24.77	312960
2010-01-28	25.06	25.06	24.16	24.50	81840
2010-01-29	24.72	24.94	24.20	24.36	39007
2010-02-01	24.65	25.00	24.37	25.00	66533
2010-02-02	25.09	25.47	24.87	25.31	106966
2010-02-03	25.14	25.14	24.80	24.80	25000
2010-02-04	24.53	24.66	24.00	24.00	62653
2010-02-05	24.25	24.54	24.01	24.23	84376
2010-02-08	24.22	24.38	23.53	23.95	110296
2010-02-09	24.19	25.00	24.19	24.88	58759
2010-02-10	25.01	25.49	24.55	25.32	52386
2010-02-11	25.41	25.75	25.08	25.73	34110
2010-02-12	25.22	25.69	25.15	25.42	27440
2010-02-16	25.65	25.93	25.54	25.86	25921
2010-02-17	25.80	26.10	25.71	26.05	24169
2010-02-18	26.07	26.25	25.15	26.15	74191
2010-02-19	25.85	26.00	25.65	25.98	30901
2010-02-22	26.01	26.15	25.72	25.83	54446
2010-02-23	25.91	26.35	25.79	26.23	46735
2010-02-24	26.49	27.19	26.35	27.09	203994
2010-02-25	26.70	26.79	26.25	26.71	54020
2010-02-26	26.85	27.01	26.42	26.91	60675
2010-03-01	26.98	27.07	26.70	27.06	52741
2010-03-02	27.06	27.50	26.95	27.38	29604
2010-03-03	27.27	27.30	26.80	27.30	81011
2010-03-04	27.30	27.30	26.50	26.98	92502
2010-03-05	27.30	27.90	27.30	27.89	49892
2010-03-08	28.00	28.00	27.62	27.97	78827
2010-03-09	27.69	28.00	27.69	27.96	54842
2010-03-10	28.16	28.47	28.00	28.38	78653
2010-03-11	28.38	28.99	28.18	28.69	84363
2010-03-12	28.76	28.80	27.98	28.15	43689
2010-03-15	27.85	28.67	27.68	28.59	51322
2010-03-16	28.55	28.55	28.21	28.40	33225
2010-03-17	28.61	28.84	28.35	28.73	29243
2010-03-18	28.88	28.88	28.24	28.46	13946
2010-03-19	28.23	28.33	27.85	28.11	123142
2010-03-22	28.07	28.42	27.67	28.08	31517
2010-03-23	28.18	28.46	28.03	28.42	26247
2010-03-24	28.44	28.44	27.88	28.07	62017
2010-03-25	28.10	28.24	27.69	28.03	86152
2010-03-26	28.26	28.26	27.70	27.91	84223
2010-03-29	28.34	28.34	27.79	28.19	69445
2010-03-30	28.47	28.51	27.89	28.19	86018
2010-03-31	28.29	28.37	27.96	28.33	26355
2010-04-01	28.39	28.95	28.30	28.59	52325
2010-04-05	28.58	28.58	28.25	28.39	57084
2010-04-06	28.41	28.80	28.31	28.78	54779
2010-04-07	28.92	28.92	28.09	28.19	95997
2010-04-08	28.22	28.46	27.90	28.34	73032
2010-04-09	28.60	28.60	28.10	28.14	59266
2010-04-12	28.00	28.24	27.90	27.96	62244
2010-04-13	28.03	28.04	27.83	27.92	25773
2010-04-14	27.91	28.46	27.90	27.90	33196
2010-04-15	27.90	28.09	27.68	27.88	13721
2010-04-16	27.86	27.93	27.55	27.60	16341
2010-04-19	26.99	27.76	26.99	27.26	58551
2010-04-20	27.10	27.75	27.10	27.54	34864
2010-04-21	27.52	28.16	27.48	28.16	60307
2010-04-22	28.10	28.18	27.85	28.02	36325
2010-04-23	28.18	28.49	27.92	28.46	26885
2010-04-26	28.53	29.00	28.28	28.61	46844
2010-04-27	28.70	28.70	27.90	27.90	43175
2010-04-28	28.13	28.13	27.24	27.80	30859
2010-04-29	27.90	28.37	27.78	28.28	51167
2010-04-30	28.43	28.60	28.35	28.48	130282
2010-05-03	28.31	28.62	28.13	28.43	55078
2010-05-04	28.19	28.19	27.52	27.69	61941
2010-05-05	27.48	27.71	27.00	27.44	49595
2010-05-06	27.45	27.45	26.17	26.22	252591
2010-05-07	25.97	26.41	25.17	26.16	94725
2010-05-10	27.02	27.83	27.02	27.45	90203
2010-05-11	27.45	28.13	27.29	27.72	59001
2010-05-12	27.90	28.78	27.77	28.41	49593
2010-05-13	28.62	28.62	27.95	28.17	48200
2010-05-14	28.10	28.10	27.10	27.29	145808
2010-05-17	27.50	27.55	26.82	27.48	44674
2010-05-18	27.78	27.90	27.08	27.32	40976
2010-05-19	27.37	27.60	26.32	27.17	39261
2010-05-20	26.33	26.64	26.00	26.00	59270
2010-05-21	25.70	26.81	25.70	26.46	82426
2010-05-24	26.50	27.02	26.49	26.73	58049
2010-05-25	26.25	26.97	26.01	26.97	130911
2010-05-26	26.85	27.15	26.27	26.60	186131
2010-05-27	27.09	27.71	26.74	27.71	89846
2010-05-28	27.90	27.90	27.02	27.36	53939
2010-06-01	27.38	27.75	27.09	27.34	104487
2010-06-02	27.62	28.06	27.59	28.05	71478
2010-06-03	27.76	28.25	27.69	28.14	83342
2010-06-04	28.00	28.00	27.22	27.44	41003
2010-06-07	27.74	27.74	26.81	26.85	62728
2010-06-08	27.00	27.89	27.00	27.88	28375
2010-06-09	28.20	28.38	27.42	27.61	55896
2010-06-10	27.80	28.50	27.56	28.48	82200
2010-06-11	28.09	28.51	28.09	28.45	44524
2010-06-14	28.60	28.90	28.08	28.25	50139
2010-06-15	28.74	29.00	28.30	28.61	94754
2010-06-16	28.38	29.00	28.01	28.77	75785
2010-06-17	28.85	28.99	28.65	28.99	17865
2010-06-18	29.10	29.25	28.67	29.04	45260
2010-06-21	29.50	29.50	29.06	29.36	66816
2010-06-22	29.41	29.41	28.51	28.76	44355
2010-06-23	28.68	29.95	28.52	29.58	154329
2010-06-24	29.36	29.53	28.61	28.67	44687
2010-06-25	29.04	29.38	28.70	28.96	28936
2010-06-28	29.19	29.48	29.03	29.10	22892
2010-06-29	28.40	29.11	28.02	29.00	95611
2010-06-30	29.27	29.27	28.50	28.67	68506
2010-07-01	28.83	29.03	28.50	28.84	100245
2010-07-02	28.80	29.20	28.72	28.90	36665
2010-07-06	29.51	29.51	28.78	28.92	145295
2010-07-07	29.09	29.90	28.93	29.89	111955
2010-07-08	29.74	29.95	29.21	29.94	104691
2010-07-09	29.92	31.69	29.61	30.83	201524
2010-07-12	31.05	31.05	30.20	30.71	216315
2010-07-13	30.60	30.95	30.50	30.82	122392
2010-07-14	30.82	31.68	30.74	31.53	446488
2010-07-15	31.09	32.21	31.09	32.17	161567
2010-07-16	32.35	32.35	31.71	32.20	158233
2010-07-19	32.35	32.56	31.96	32.15	54751
2010-07-20	31.95	32.91	31.74	32.88	91600
2010-07-21	32.70	33.22	32.17	32.59	494213
2010-07-22	33.28	33.87	32.87	33.63	199916
2010-07-23	33.85	33.96	33.30	33.69	180891
2010-07-26	33.59	34.24	33.42	33.95	244872
2010-07-27	34.12	34.25	33.71	33.88	169584
2010-07-28	32.16	34.20	31.12	33.63	548435
2010-07-29	34.30	34.47	33.37	33.82	123292
2010-07-30	33.74	34.14	33.54	34.12	107964
2010-08-02	34.50	34.50	33.90	34.49	79273
2010-08-03	34.75	36.03	34.67	35.81	276715
2010-08-04	36.53	36.64	35.56	36.41	239649
2010-08-05	36.56	37.96	36.33	37.46	338964
2010-08-06	37.49	38.23	36.86	37.47	278059
2010-08-09	37.88	37.99	37.10	37.63	228229
2010-08-10	37.27	37.27	36.60	36.83	314987
2010-08-11	36.61	36.61	35.66	36.01	122879
2010-08-12	34.67	36.06	34.67	35.33	113857
2010-08-13	35.41	36.75	35.39	36.68	165881
2010-08-16	36.39	37.43	36.38	37.23	131473
2010-08-17	37.19	37.29	36.80	36.87	76620
2010-08-18	36.54	37.27	36.00	36.83	84382
2010-08-19	36.69	36.88	36.30	36.75	154340
2010-08-20	36.61	36.86	35.96	36.81	56331
2010-08-23	37.07	37.28	36.48	36.61	149507
2010-08-24	36.09	37.38	36.07	37.21	223501
2010-08-25	36.65	37.31	36.55	37.04	46541
2010-08-26	37.26	38.02	36.95	37.89	159447
2010-08-27	38.59	38.59	37.58	38.30	102470
2010-08-30	38.49	38.49	37.59	37.74	124257
2010-08-31	37.86	38.79	37.39	38.73	167299
2010-09-01	38.85	40.43	38.57	40.43	341561
2010-09-02	40.74	41.13	38.83	38.98	279937
2010-09-03	39.39	41.71	38.68	40.38	433628
2010-09-07	40.40	40.74	39.75	40.27	123724
2010-09-08	40.49	41.82	40.36	41.82	197576
2010-09-09	42.50	42.56	41.39	42.24	456194
2010-09-10	42.68	42.68	41.00	41.47	379814
2010-09-13	42.14	42.14	40.28	41.26	329517
2010-09-14	41.49	41.49	40.37	40.68	152899
2010-09-15	40.40	40.68	38.89	39.27	341515
2010-09-16	39.02	39.58	39.00	39.33	150374
2010-09-17	39.75	39.99	39.04	39.31	171141
2010-09-20	39.79	40.52	39.53	40.40	214609
2010-09-21	40.49	41.20	40.29	40.98	193529
2010-09-22	40.73	40.95	39.68	39.88	176368
2010-09-23	39.92	39.92	39.03	39.10	201184
2010-09-24	39.56	39.85	39.32	39.60	141869
2010-09-27	39.80	40.18	39.66	40.02	163476
2010-09-28	40.00	41.00	39.59	40.99	305953
2010-09-29	41.00	42.45	40.99	42.36	695102
2010-09-30	42.39	42.99	40.70	41.75	294572
2010-10-01	42.02	42.02	41.12	42.01	359945
2010-10-04	41.99	42.01	41.11	41.40	192711
2010-10-05	41.67	43.90	41.47	43.80	552799
2010-10-06	44.28	46.50	43.67	46.32	512777
2010-10-07	46.42	46.57	44.54	44.54	563001
2010-10-08	44.48	45.55	44.08	45.27	232023
2010-10-11	45.50	46.23	45.50	46.05	150301
2010-10-12	46.10	47.12	45.30	46.79	223564
2010-10-13	47.19	47.41	46.04	47.27	435012
2010-10-14	47.02	47.12	46.06	46.67	403337
2010-10-15	46.99	47.20	45.59	47.15	306711
2010-10-18	47.17	48.79	47.17	48.19	288083
2010-10-19	47.47	47.85	46.34	47.53	665436
2010-10-20	47.52	47.72	46.17	47.59	272412
2010-10-21	47.20	47.65	46.79	47.58	169109
2010-10-22	47.44	48.00	47.27	47.82	275294
2010-10-25	47.94	48.08	47.15	47.90	297531
2010-10-26	48.09	48.09	46.36	47.91	468220
2010-10-27	47.82	47.82	46.00	47.74	448202
2010-10-28	48.38	48.38	46.76	46.81	163908
2010-10-29	46.80	47.91	46.59	47.74	279313
2010-11-01	47.98	48.63	47.35	48.24	167246
2010-11-02	48.48	48.52	47.86	48.28	105786
2010-11-03	48.29	48.74	47.85	48.45	187333
2010-11-04	48.91	50.00	48.46	49.85	257323
2010-11-05	49.88	51.75	49.64	51.59	229336
2010-11-08	51.59	51.92	50.31	51.92	300540
2010-11-09	51.79	51.79	50.76	50.88	252494
2010-11-10	49.86	50.49	48.67	50.00	341783
2010-11-11	49.19	49.38	46.38	47.78	753183
2010-11-12	46.20	47.16	44.14	45.33	648681
2010-11-15	45.40	46.65	45.40	46.02	243526
2010-11-16	44.70	44.70	41.52	43.68	666905
2010-11-17	44.14	45.27	43.85	44.85	236453
2010-11-18	46.64	47.50	45.46	46.13	372411
2010-11-19	45.27	45.27	43.60	43.86	408289
2010-11-22	43.80	44.20	43.29	44.00	348247
2010-11-23	42.57	43.00	42.37	42.75	141886
2010-11-24	43.06	43.84	43.06	43.73	109629
2010-11-26	41.04	41.43	40.78	41.14	308922
2010-11-29	40.88	40.88	39.40	40.47	573100
2010-11-30	39.51	40.20	38.85	40.17	362844
2010-12-01	40.70	40.83	39.70	40.79	471941
2010-12-02	40.73	42.55	40.57	42.38	422054
2010-12-03	42.83	42.83	41.67	41.88	460975
2010-12-06	42.82	43.19	42.36	43.17	263151
2010-12-07	43.96	44.60	42.30	42.40	346471
2010-12-08	42.91	43.07	41.87	42.47	230988
2010-12-09	42.67	43.22	42.52	43.20	220123
2010-12-10	43.45	43.83	42.45	43.77	210543
2010-12-13	43.56	43.95	42.84	42.90	322917
2010-12-14	43.43	44.43	43.43	43.90	277832
2010-12-15	43.80	44.05	42.42	42.60	236029
2010-12-16	42.88	42.97	42.00	42.50	185306
2010-12-17	42.70	42.70	40.95	40.95	612033
2010-12-20	40.83	41.84	40.83	41.37	172744
2010-12-21	41.92	41.93	41.42	41.63	121912
2010-12-22	41.86	42.63	41.65	42.59	175670
2010-12-23	42.58	42.61	41.94	41.98	102081
2010-12-27	41.97	42.35	41.44	42.03	155293
2010-12-28	41.43	41.51	40.63	41.50	301923
2010-12-29	41.53	43.13	41.14	42.58	176652
2010-12-30	42.94	43.76	42.43	43.03	244624
2010-12-31	43.13	43.67	43.00	43.62	110009
2011-01-03	43.37	43.37	41.96	42.52	335645
2011-01-04	42.50	42.50	41.22	41.70	336572
2011-01-05	42.33	42.33	41.16	41.28	331437
2011-01-06	41.51	42.25	40.55	40.81	342348
2011-01-07	41.19	41.30	40.58	40.97	394012
2011-01-10	41.00	41.60	40.55	40.94	284579
2011-01-11	41.42	41.52	40.98	41.25	271338
2011-01-12	42.00	42.49	42.00	42.25	314101
2011-01-13	42.56	43.17	42.56	43.17	248463
2011-01-14	43.28	43.63	42.80	43.06	163857
2011-01-18	43.64	43.87	43.05	43.81	222364
2011-01-19	43.90	44.19	43.26	43.56	199488
2011-01-20	43.60	43.60	42.08	42.41	137246
2011-01-21	42.84	42.99	42.56	42.73	107217
2011-01-24	43.09	43.47	42.32	42.33	142389
2011-01-25	42.38	42.54	41.27	41.39	180781
2011-01-26	41.79	42.71	41.55	42.65	141952
2011-01-27	43.08	43.11	42.26	42.37	217389
2011-01-28	42.64	42.64	41.94	42.26	165613
2011-01-31	42.67	42.83	42.38	42.74	205354
2011-02-01	43.97	43.97	42.58	43.10	238569
2011-02-02	43.10	43.10	42.65	42.69	91686
2011-02-03	43.11	43.11	41.99	42.07	133904
2011-02-04	42.06	42.35	41.17	41.39	151845
2011-02-07	41.61	41.75	41.30	41.72	237654
2011-02-08	41.66	42.38	41.65	42.18	213258
2011-02-09	42.28	42.67	41.90	42.38	317465
2011-02-10	42.28	42.28	41.40	41.68	201386
2011-02-11	41.78	41.98	41.24	41.26	275796
2011-02-14	41.20	41.66	41.20	41.33	237282
2011-02-15	41.29	41.64	41.01	41.03	165278
2011-02-16	41.40	41.49	41.04	41.04	272869
2011-02-17	41.10	41.10	40.54	40.57	354451
2011-02-18	40.52	40.66	39.69	39.98	430736
2011-02-22	39.77	40.39	39.66	39.73	362698
2011-02-23	39.70	41.82	39.00	41.68	885679
2011-02-24	41.83	42.10	41.51	41.85	648075
2011-02-25	41.79	42.15	41.50	41.76	363862
2011-02-28	41.80	41.97	41.35	41.86	233424
2011-03-01	41.97	42.09	41.69	41.98	388668
2011-03-02	41.99	41.99	41.24	41.91	147019
2011-03-03	41.98	42.70	41.41	42.61	462264
2011-03-04	42.75	43.23	42.56	43.19	503875
2011-03-07	43.24	43.48	43.00	43.06	500729
2011-03-08	42.60	43.04	42.08	42.40	298079
2011-03-09	42.24	42.62	42.14	42.61	252298
2011-03-10	42.19	42.38	41.75	41.97	431990
2011-03-11	41.22	42.39	41.22	41.99	316709
2011-03-14	41.92	42.16	41.06	41.50	265421
2011-03-15	40.50	40.50	39.50	39.99	269303
2011-03-16	40.12	40.57	39.28	39.54	293183
2011-03-17	40.55	41.40	40.38	40.52	463580
2011-03-18	40.98	40.98	39.99	40.20	498700
2011-03-21	41.41	41.41	40.54	40.88	218574
2011-03-22	41.03	41.24	40.57	41.21	164810
2011-03-23	41.52	42.01	41.11	42.01	354184
2011-03-24	42.25	42.43	41.47	41.55	252807
2011-03-25	41.49	41.61	40.41	40.72	302112
2011-03-28	40.89	41.46	40.68	41.22	310714
2011-03-29	40.85	41.50	40.75	41.22	292444
2011-03-30	41.17	41.61	40.91	41.50	280611
2011-03-31	41.63	42.19	41.49	41.67	229341
2011-04-01	42.12	42.30	41.60	42.03	382481
2011-04-04	42.21	42.30	41.73	42.26	455556
2011-04-05	42.29	42.78	42.25	42.63	333459
2011-04-06	43.47	43.49	42.19	42.36	300035
2011-04-07	42.06	42.28	41.43	41.59	195728
2011-04-08	41.80	42.02	41.26	41.49	143002
2011-04-11	41.49	41.49	40.25	40.47	273569
2011-04-12	40.32	40.53	39.63	39.66	400830
2011-04-13	39.97	40.63	39.89	40.54	177220
2011-04-14	40.43	40.89	40.10	40.63	173644
2011-04-15	40.71	40.85	40.32	40.61	105398
2011-04-18	40.22	40.22	39.74	40.02	180982
2011-04-19	40.03	40.76	39.82	40.72	209767
2011-04-20	41.34	42.22	41.20	42.18	205065
2011-04-21	42.10	42.90	41.89	42.89	138923
2011-04-25	42.99	42.99	42.27	42.60	240409
2011-04-26	42.82	42.83	42.33	42.74	271805
2011-04-27	42.90	42.98	42.37	42.91	211162
2011-04-28	43.20	43.67	43.09	43.67	241197
2011-04-29	43.78	43.98	43.42	43.87	228290
2011-05-02	44.00	44.24	43.39	43.54	299626
2011-05-03	43.44	43.45	42.62	42.77	278970
2011-05-04	42.80	43.23	42.04	43.04	364273
2011-05-05	42.99	43.83	42.00	42.49	458457
2011-05-06	42.77	43.16	42.36	42.53	287056
2011-05-09	42.70	43.06	42.27	42.42	199324
2011-05-10	42.68	43.91	42.68	43.83	778692
2011-05-11	43.90	43.93	42.70	43.18	431270
2011-05-12	42.95	43.55	42.60	43.45	387630
2011-05-13	43.29	43.44	42.98	43.26	376100
2011-05-16	42.98	43.26	42.00	42.14	218726
2011-05-17	42.06	42.48	41.79	42.39	321711
2011-05-18	41.88	42.83	42.04	42.54	159070
2011-05-19	42.69	44.00	42.67	43.83	974387
2011-05-20	43.86	43.92	42.90	43.54	404677
2011-05-23	43.46	43.77	42.76	43.13	200663
2011-05-24	42.74	43.64	42.74	43.23	246915
2011-05-25	42.93	43.45	42.80	43.10	197531
2011-05-26	43.11	43.55	42.99	43.54	388741
2011-05-27	43.80	44.09	43.58	43.98	166194
2011-05-31	44.23	45.61	43.49	45.47	561666
2011-06-01	45.85	45.89	44.54	44.87	469842
2011-06-02	44.83	45.59	44.66	45.04	409375
2011-06-03	44.66	45.51	44.66	45.23	531010
2011-06-06	45.06	45.90	44.95	45.61	285993
2011-06-07	45.61	46.13	45.47	46.00	750544
2011-06-08	45.87	46.35	45.41	45.88	538018
2011-06-09	46.17	46.27	45.36	45.49	586299
2011-06-10	45.55	45.64	45.00	45.14	534293
2011-06-13	45.00	45.45	44.85	45.00	453355
2011-06-14	45.29	45.79	44.42	44.81	626265
2011-06-15	44.67	44.90	43.04	43.13	285360
2011-06-16	43.07	43.18	42.16	42.65	264091
2011-06-17	42.87	43.15	42.54	42.60	130116
2011-06-20	42.33	42.91	42.30	42.54	161029
2011-06-21	42.86	43.06	42.54	42.75	186649
2011-06-22	42.72	43.27	42.72	42.84	158905
2011-06-23	41.92	42.46	41.56	42.34	268175
2011-06-24	42.22	42.75	41.97	42.30	401521
2011-06-27	42.14	42.75	41.99	42.71	134420
2011-06-28	42.85	43.12	42.45	42.93	240559
2011-06-29	43.03	43.59	42.89	43.57	385225
2011-06-30	43.89	44.13	43.58	44.01	651100
2011-07-01	44.02	44.32	43.59	44.23	410122
2011-07-05	44.51	44.58	43.36	43.68	664235
2011-07-06	43.72	44.00	42.33	42.79	450778
2011-07-07	43.26	43.40	42.33	42.42	287148
2011-07-08	42.14	42.60	41.70	42.31	435106
2011-07-11	41.81	42.06	40.70	40.88	463871
2011-07-12	40.78	41.04	40.50	40.65	493656
2011-07-13	40.76	41.39	40.76	41.33	616838
2011-07-14	41.45	41.93	41.01	41.10	366612
2011-07-15	41.32	41.79	40.71	40.87	370308
2011-07-18	40.77	41.52	40.54	41.46	487357
2011-07-19	41.78	42.26	41.42	42.13	509449
2011-07-20	42.27	42.30	41.88	41.95	225830
2011-07-21	42.30	42.40	41.80	42.24	299068
2011-07-22	42.31	42.47	41.95	42.36	342178
2011-07-25	42.06	43.50	42.06	42.83	1092354
2011-07-26	42.74	42.80	42.27	42.47	339086
2011-07-27	42.35	42.72	42.28	42.36	455291
2011-07-28	42.27	42.64	42.26	42.50	453357
2011-07-29	42.24	42.47	41.87	42.25	379000
2011-08-01	42.57	42.71	42.00	42.55	244570
2011-08-02	42.37	42.66	41.85	41.86	294727
2011-08-03	42.04	42.30	41.52	42.22	482208
2011-08-04	41.75	41.78	40.89	40.94	718459
2011-08-05	41.36	41.36	40.00	40.90	864006
2011-08-08	39.96	40.18	39.10	39.31	1242743
2011-08-09	39.18	41.40	38.86	41.39	856876
2011-08-10	41.02	41.35	40.30	40.49	514464
2011-08-11	40.93	41.52	40.47	41.20	674152
2011-08-12	41.64	41.99	41.24	41.82	405162
2011-08-15	41.95	42.96	41.69	42.85	253016
2011-08-16	42.77	42.77	41.51	41.84	446419
2011-08-17	42.14	42.49	41.59	42.12	340420
2011-08-18	41.12	41.42	40.34	40.37	511586
2011-08-19	40.18	40.75	40.05	40.22	430548
2011-08-22	40.81	40.87	40.43	40.71	285487
2011-08-23	40.95	41.41	40.71	41.41	426271
2011-08-24	41.24	41.40	40.59	40.66	419982
2011-08-25	40.88	40.95	40.07	40.33	545180
2011-08-26	39.98	40.86	39.83	40.76	300581
2011-08-29	41.56	42.73	41.20	42.65	465345
2011-08-30	42.50	43.78	42.34	43.47	428787
2011-08-31	43.80	44.00	43.10	43.72	410038
2011-09-01	43.71	44.00	43.57	43.81	399126
2011-09-02	42.99	43.74	42.80	43.67	450548
2011-09-06	42.36	43.19	42.29	43.13	307155
2011-09-07	43.81	43.92	43.21	43.51	235621
2011-09-08	43.27	43.54	42.98	43.14	202486
2011-09-09	42.48	43.07	42.39	42.47	293206
2011-09-12	41.93	42.45	41.65	42.45	247890
2011-09-13	42.51	43.13	42.09	42.84	261540
2011-09-14	42.99	43.12	42.30	42.81	321455
2011-09-15	44.00	44.19	43.31	44.15	681560
2011-09-16	44.07	46.00	44.06	45.53	1468523
2011-09-19	44.88	44.94	44.10	44.61	655685
2011-09-20	44.91	45.35	44.46	44.56	418179
2011-09-21	44.42	44.42	42.46	42.70	427826
2011-09-22	42.00	42.00	40.10	40.32	595196
2011-09-23	40.17	41.09	39.89	40.09	482910
2011-09-26	40.38	40.84	39.46	40.76	310568
2011-09-27	41.59	41.93	40.80	41.06	390515
2011-09-28	41.25	41.57	40.07	40.13	431220
2011-09-29	41.02	41.55	40.38	41.55	515575
2011-09-30	40.82	40.98	40.24	40.29	296073
2011-10-03	40.11	40.46	38.40	38.47	498858
2011-10-04	38.01	39.57	37.48	39.42	488656
2011-10-05	39.68	40.50	39.48	40.33	401276
2011-10-06	40.25	40.76	40.01	40.40	490591
2011-10-07	40.04	41.00	39.98	40.32	714370
2011-10-10	40.30	41.26	40.30	40.88	607784
2011-10-11	40.69	40.99	40.35	40.64	248861
2011-10-12	41.04	41.76	40.00	41.20	279591
2011-10-13	40.95	41.40	40.05	41.12	300155
2011-10-14	41.94	42.12	41.36	42.07	632648
2011-10-17	42.21	42.87	41.73	41.95	338155
2011-10-18	42.15	42.41	40.90	41.89	590909
2011-10-19	41.91	42.02	41.32	41.47	276037
2011-10-20	41.32	41.76	41.08	41.73	521860
2011-10-21	42.37	42.82	41.89	42.53	380838
2011-10-24	42.97	43.04	42.55	42.94	227069
2011-10-25	43.15	43.42	42.56	42.62	248151
2011-10-26	43.34	43.34	42.28	42.80	280897
2011-10-27	43.72	44.13	43.18	43.89	385881
2011-10-28	43.77	43.95	43.18	43.58	188603
2011-10-31	43.12	43.74	42.50	42.54	172145
2011-11-01	41.85	42.24	41.50	41.98	288602
2011-11-02	42.79	42.97	41.93	42.23	264592
2011-11-03	42.72	42.96	42.07	42.56	314435
2011-11-04	42.60	42.95	41.85	42.06	310519
2011-11-07	42.01	43.12	42.01	42.92	258110
2011-11-08	42.83	42.95	42.39	42.88	238723
2011-11-09	42.10	42.53	41.73	41.86	353831
2011-11-10	42.31	42.45	41.58	41.87	244114
2011-11-11	42.24	42.75	41.10	42.15	223703
2011-11-14	42.00	42.25	41.58	42.23	63742
2011-11-15	41.93	42.25	41.75	42.05	189155
2011-11-16	41.70	42.18	41.56	41.61	108538
2011-11-17	41.74	42.11	41.08	41.44	477684
2011-11-18	41.72	41.95	41.40	41.56	194822
2011-11-21	41.08	41.16	40.43	40.80	268985
2011-11-22	41.12	41.20	40.57	40.99	255198
2011-11-23	40.80	40.80	39.72	40.01	240673
2011-11-25	40.22	40.25	39.75	39.93	144619
2011-11-28	41.00	41.30	40.75	41.19	354810
2011-11-29	41.30	41.40	40.81	41.23	335789
2011-11-30	42.07	42.25	41.68	42.22	523201
2011-12-01	42.02	42.82	41.54	42.47	493571
2011-12-02	43.03	43.42	42.70	43.36	338677
2011-12-05	43.50	43.67	42.67	42.88	356965
2011-12-06	43.06	43.06	42.14	42.37	325556
2011-12-07	42.11	43.28	41.92	43.13	157799
2011-12-08	42.99	43.33	42.13	42.67	200711
2011-12-09	42.90	43.57	42.81	43.45	220067
2011-12-12	43.10	43.30	42.49	43.12	184454
2011-12-13	43.58	43.60	43.05	43.18	408960
2011-12-14	43.14	43.14	42.35	42.50	455687
2011-12-15	43.51	43.51	42.61	42.87	367641
2011-12-16	42.88	43.54	42.62	43.00	668993
2011-12-19	43.26	43.35	42.57	42.69	338246
2011-12-20	45.06	45.07	43.16	43.78	571667
2011-12-21	44.00	44.22	43.52	44.20	408737
2011-12-22	44.49	44.76	44.22	44.68	287194
2011-12-23	44.84	44.91	44.30	44.70	170491
2011-12-27	44.56	44.76	44.18	44.55	232414
2011-12-28	44.41	44.56	43.71	43.96	264853
2011-12-29	43.96	44.98	43.96	44.55	368256
2011-12-30	44.68	44.98	44.35	44.52	100342
2012-01-03	44.60	45.01	44.37	44.97	369234
2012-01-04	44.90	46.02	44.90	46.02	322943
2012-01-05	45.85	45.97	45.39	45.96	176625
2012-01-06	45.85	46.15	45.42	45.78	182999
2012-01-09	46.00	46.57	45.84	46.53	152193
2012-01-10	47.00	48.25	46.60	48.22	424751
2012-01-11	48.14	49.00	47.86	48.87	393682
2012-01-12	48.72	48.99	47.16	47.28	997326
2012-01-13	46.24	48.53	46.00	48.48	677079
2012-01-17	48.86	49.38	48.63	49.16	526114
2012-01-18	49.38	50.68	49.08	50.62	507749
2012-01-19	50.71	50.91	49.56	49.93	484983
2012-01-20	49.68	50.03	49.09	50.03	257631
2012-01-23	50.76	51.00	50.15	50.61	255620
2012-01-24	50.43	50.49	50.00	50.27	125556
2012-01-25	50.28	50.89	50.10	50.71	271912
2012-01-26	51.10	51.11	50.11	50.23	443002
2012-01-27	50.01	50.57	50.00	50.25	319013
2012-01-30	50.55	50.87	49.86	50.61	369518
2012-01-31	50.91	51.26	50.13	51.07	388986
2012-02-01	52.00	52.00	50.78	51.28	487579
2012-02-02	51.28	52.60	51.22	52.56	513938
2012-02-03	52.72	53.07	52.12	52.59	564401
2012-02-06	52.56	52.56	51.64	52.05	203702
2012-02-07	52.25	52.58	51.70	52.42	454362
2012-02-08	52.46	53.14	52.46	53.02	535923
2012-02-09	53.14	53.51	52.60	53.47	422143
2012-02-10	53.02	53.26	52.50	52.91	536578
2012-02-13	53.37	53.83	53.21	53.58	333523
2012-02-14	53.67	53.67	53.02	53.53	293148
2012-02-15	53.70	53.87	53.25	53.69	313630
2012-02-16	53.87	55.73	53.39	55.63	771057
2012-02-17	56.70	57.37	55.85	57.20	888799
2012-02-21	56.62	56.95	55.17	55.35	1092984
2012-02-22	56.49	56.49	55.04	55.41	576024
2012-02-23	55.54	55.95	55.32	55.79	437616
2012-02-24	55.68	56.96	55.68	56.32	645436
2012-02-27	55.78	56.94	55.54	56.48	459829
2012-02-28	56.56	56.75	56.24	56.67	403917
2012-02-29	56.50	58.62	56.25	58.19	1756845
2012-03-01	58.11	60.23	58.04	59.59	1086994
2012-03-02	59.77	59.77	58.20	58.73	819862
2012-03-05	58.73	59.08	57.82	58.97	757854
2012-03-06	57.87	58.50	57.51	58.05	778840
2012-03-07	58.25	58.75	57.87	58.47	355176
2012-03-08	58.77	59.13	58.50	58.69	394371
2012-03-09	58.79	59.38	58.30	58.36	364074
2012-03-12	58.02	58.67	57.92	58.24	366275
2012-03-13	58.55	60.58	58.50	60.50	849417
2012-03-14	60.33	61.56	60.01	60.25	705051
2012-03-15	60.35	60.87	60.00	60.14	642866
2012-03-16	60.24	60.66	59.36	59.62	1022211
2012-03-19	59.97	61.16	59.62	60.84	436265
2012-03-20	60.37	60.54	59.06	59.25	837341
2012-03-21	59.25	59.76	58.91	59.71	416102
2012-03-22	59.31	60.60	59.30	59.72	598365
2012-03-23	59.69	60.90	59.01	60.72	388569
2012-03-26	60.99	62.09	60.87	61.86	381543
2012-03-27	62.10	62.32	61.17	61.49	465279
2012-03-28	61.54	61.57	60.35	60.73	361915
2012-03-29	60.33	60.56	59.55	60.54	419398
2012-03-30	60.66	61.83	60.65	61.09	521803
2012-04-02	60.75	62.35	60.75	62.27	373012
2012-04-03	61.90	63.44	61.90	63.13	473799
2012-04-04	62.82	63.09	62.40	62.88	589671
2012-04-05	62.56	62.70	61.88	62.65	348731
2012-04-09	62.19	63.98	62.18	63.63	497465
2012-04-10	63.39	63.89	63.13	63.30	937914
2012-04-11	63.49	64.30	62.27	62.50	563619
2012-04-12	62.60	63.05	61.35	62.49	587119
2012-04-13	62.66	63.00	62.17	62.73	394715
2012-04-16	63.00	63.90	62.75	63.61	517214
2012-04-17	63.97	64.50	63.67	64.40	631056
2012-04-18	64.37	65.55	63.18	63.63	1254597
2012-04-19	60.50	61.33	59.63	60.50	883919
2012-04-20	60.85	61.27	59.09	59.35	779590
2012-04-23	59.04	60.02	58.85	59.77	1130253
2012-04-24	59.93	60.74	59.38	59.64	558288
2012-04-25	60.34	61.75	59.97	61.50	707150
2012-04-26	61.90	62.71	61.23	62.36	739752
2012-04-27	62.98	63.32	62.36	63.11	629569
2012-04-30	63.64	64.85	63.39	64.70	1186586
2012-05-01	65.22	67.92	65.15	67.48	950287
2012-05-02	67.11	67.28	65.70	66.68	959837
2012-05-03	66.62	67.07	66.05	66.44	541590
2012-05-04	65.53	66.00	63.30	63.66	1221386
2012-05-07	63.50	64.92	62.76	64.45	618755
2012-05-08	64.00	64.00	62.69	63.85	939110
2012-05-09	62.94	64.31	62.44	63.57	625213
2012-05-10	64.48	64.48	63.50	63.63	600393
2012-05-11	63.20	63.93	63.00	63.06	461638
2012-05-14	62.76	62.82	61.70	61.76	496146
2012-05-15	61.65	62.01	60.68	60.94	617572
2012-05-16	61.23	61.38	60.41	60.70	753067
2012-05-17	60.65	60.70	58.55	58.66	822610
2012-05-18	58.88	59.25	58.06	58.33	771780
2012-05-21	58.44	58.69	57.20	58.05	1333313
2012-05-22	58.20	59.72	57.68	59.24	1171373
2012-05-23	58.55	58.79	57.46	58.71	624283
2012-05-24	58.52	58.98	56.80	57.31	1053091
2012-05-25	57.14	57.86	56.28	57.73	777995
2012-05-29	56.53	60.15	56.36	60.12	1429123
2012-05-30	59.14	59.88	58.68	58.79	851153
2012-05-31	58.56	59.70	57.93	59.56	859645
2012-06-01	58.57	58.98	57.75	58.06	808894
2012-06-04	58.04	58.93	57.75	58.82	860630
2012-06-05	58.63	59.06	58.27	58.84	444777
2012-06-06	59.00	59.69	58.78	59.24	745569
2012-06-07	60.15	60.79	59.29	59.44	565544
2012-06-08	59.28	59.53	58.62	58.77	383131
2012-06-11	59.78	59.78	57.48	57.83	419268
2012-06-12	58.00	58.58	57.62	57.87	402181
2012-06-13	57.83	58.03	57.12	57.38	433497
2012-06-14	57.78	58.17	57.23	58.06	443951
2012-06-15	57.91	59.50	57.91	59.35	914462
2012-06-18	60.52	60.52	58.80	59.84	440738
2012-06-19	60.20	61.19	60.09	61.19	570442
2012-06-20	61.28	61.79	60.63	61.26	514425
2012-06-21	61.49	61.49	58.52	58.53	900640
2012-06-22	57.88	58.01	55.88	56.24	1768558
2012-06-25	55.32	55.72	53.48	53.83	1378349
2012-06-26	53.78	54.61	52.59	54.13	1257337
2012-06-27	54.51	55.80	54.00	55.34	658060
2012-06-28	54.96	55.73	53.32	54.26	645316
2012-06-29	55.43	56.51	55.43	55.79	851135
2012-07-02	56.67	56.67	54.20	54.92	897156
2012-07-03	55.52	56.69	54.98	56.68	782978
2012-07-05	56.64	56.99	56.18	56.63	791012
2012-07-06	56.13	56.13	55.46	55.74	423963
2012-07-09	55.27	56.00	55.08	55.90	574267
2012-07-10	56.45	56.60	55.10	55.39	453679
2012-07-11	55.67	55.94	55.39	55.77	475533
2012-07-12	54.99	55.54	54.99	55.26	568308
2012-07-13	55.48	55.98	55.23	55.91	597236
2012-07-16	55.80	56.13	55.52	55.79	442222
2012-07-17	56.13	56.58	55.44	55.95	379933
2012-07-18	55.86	56.36	55.68	56.19	607337
2012-07-19	56.18	57.00	55.78	55.84	655606
2012-07-20	55.99	56.53	54.79	55.08	349553
2012-07-23	54.29	55.35	54.12	55.18	741696
2012-07-24	55.40	55.86	54.61	55.45	632826
2012-07-25	55.00	55.40	53.89	53.96	758532
2012-07-26	54.75	55.32	54.69	55.15	616753
2012-07-27	55.44	57.58	55.24	57.52	805860
2012-07-30	57.24	57.95	57.00	57.88	476663
2012-07-31	58.50	58.58	57.06	57.23	492662
2012-08-01	57.61	58.00	56.93	57.61	7320
2012-08-02	57.30	58.62	56.82	58.43	1037239
2012-08-03	59.50	59.88	58.51	59.08	660616
2012-08-06	58.67	59.45	58.15	58.44	346025
2012-08-07	58.82	59.43	58.42	59.23	309147
2012-08-08	58.95	58.95	57.39	57.78	585839
2012-08-09	57.52	59.00	57.02	58.72	669511
2012-08-10	58.14	59.62	58.11	59.45	476764
2012-08-13	58.71	59.58	58.54	59.07	444019
2012-08-14	59.42	59.53	58.60	58.81	299837
2012-08-15	58.98	58.98	58.10	58.91	403365
2012-08-16	59.24	59.76	58.70	59.54	292469
2012-08-17	59.53	59.97	59.15	59.55	319630
2012-08-20	59.75	59.93	58.82	59.43	329757
2012-08-21	59.58	59.99	59.22	59.40	378064
2012-08-22	59.04	59.54	58.62	59.53	326758
2012-08-23	59.60	59.84	58.95	59.22	291843
2012-08-24	58.96	59.31	58.50	58.90	158368
2012-08-27	59.01	59.33	58.35	58.50	200940
2012-08-28	58.45	58.93	57.70	58.71	265060
2012-08-29	58.31	58.67	57.74	57.89	399328
2012-08-30	57.31	57.97	57.31	57.69	328728
2012-08-31	58.02	58.24	57.45	57.85	451285
2012-09-04	57.81	57.81	56.41	56.62	441860
2012-09-05	56.15	57.57	56.02	57.26	749913
2012-09-06	57.71	58.69	57.05	58.49	606864
2012-09-07	58.47	59.40	57.77	58.88	335380
2012-09-10	58.76	58.77	58.09	58.42	302879
2012-09-11	58.25	58.72	58.25	58.46	289726
2012-09-12	58.73	58.75	57.61	57.74	641203
2012-09-13	58.19	58.65	57.23	58.58	1241127
2012-09-14	58.50	60.00	55.41	58.98	1039317
2012-09-17	58.78	59.27	58.33	58.40	442725
2012-09-18	57.59	58.55	57.59	58.25	406129
2012-09-19	58.62	58.75	57.60	58.66	419858
2012-09-20	58.08	58.89	57.76	58.67	407607
2012-09-21	58.95	59.28	58.61	59.28	661285
2012-09-24	58.52	58.52	58.03	58.10	398230
2012-09-25	58.60	58.60	57.89	57.96	554881
2012-09-26	57.88	58.15	57.60	58.00	339081
2012-09-27	58.18	58.95	57.90	58.53	382150
2012-09-28	58.57	58.98	57.90	58.93	439492
2012-10-01	58.79	59.29	58.34	58.59	543209
2012-10-02	58.85	59.44	58.56	59.43	289524
2012-10-03	59.49	59.78	58.91	59.39	380545
2012-10-04	59.52	59.83	59.13	59.83	395267
2012-10-05	59.93	60.15	59.32	59.51	501220
2012-10-08	59.45	59.96	59.00	59.75	307284
2012-10-09	59.75	60.17	59.44	59.86	430396
2012-10-10	59.54	60.27	59.54	60.09	550989
2012-10-11	63.07	63.48	59.89	60.23	503789
2012-10-12	60.28	61.14	60.25	60.88	289445
2012-10-15	61.21	62.26	60.82	62.19	535363
2012-10-16	62.15	63.88	61.82	62.85	748149
2012-10-17	63.12	63.38	62.45	63.05	525739
2012-10-18	63.27	64.01	62.90	63.70	657108
2012-10-19	63.71	63.80	63.11	63.51	449380
2012-10-22	63.32	63.61	62.83	63.14	439687
2012-10-23	61.78	62.58	61.61	62.42	559253
2012-10-24	62.87	63.14	62.33	62.89	462354
2012-10-25	63.05	63.20	62.15	62.76	486275
2012-10-26	62.88	63.57	62.37	63.12	222830
2012-10-31	61.45	61.88	58.78	59.21	1603914
2012-11-01	59.68	59.87	58.37	58.56	1073113
2012-11-02	59.05	59.05	57.26	57.42	668376
2012-11-05	57.57	58.21	56.89	57.44	550045
2012-11-06	57.59	57.82	56.96	57.22	456143
2012-11-07	56.77	57.94	56.04	56.55	482789
2012-11-08	56.38	57.60	55.76	57.15	518852
2012-11-09	57.22	57.38	56.36	56.70	615503
2012-11-12	56.58	56.81	56.01	56.20	299823
2012-11-13	56.04	56.81	55.64	56.13	532687
2012-11-14	56.20	57.00	56.07	56.46	353198
2012-11-15	56.26	57.58	56.08	57.26	516513
2012-11-16	57.10	58.10	57.10	58.10	356835
2012-11-19	58.68	59.06	58.50	58.71	213676
2012-11-20	58.30	59.38	58.22	59.00	334052
2012-11-21	59.40	60.00	58.58	58.75	292795
2012-11-23	59.00	59.10	58.43	58.90	58870
2012-11-26	58.25	58.90	57.68	58.27	309787
2012-11-27	58.49	58.49	57.87	57.91	223574
2012-11-28	57.77	58.26	57.45	58.22	315156
2012-11-29	58.47	58.75	58.09	58.19	406680
2012-11-30	58.43	58.56	58.00	58.14	703089
2012-12-03	58.17	58.72	57.73	57.93	330838
2012-12-04	57.90	58.32	57.28	57.31	460570
2012-12-05	57.32	57.82	57.15	57.42	408054
2012-12-06	57.38	57.95	57.38	57.73	249565
2012-12-07	57.65	58.20	57.65	58.06	143771
2012-12-10	57.60	58.47	57.17	58.39	240772
2012-12-11	58.40	58.77	58.11	58.60	282092
2012-12-12	58.57	59.40	58.57	58.95	520264
2012-12-13	58.90	59.28	58.23	58.94	276735
2012-12-14	58.80	59.32	58.72	59.29	153508
2012-12-17	59.05	59.65	58.65	58.73	668491
2012-12-18	58.98	59.74	57.81	59.28	425933
2012-12-19	59.23	59.51	59.05	59.17	544082
2012-12-20	59.11	59.80	59.07	59.56	446864
2012-12-21	59.30	60.71	59.30	60.53	506792
2012-12-24	61.00	61.02	60.29	60.79	216783
2012-12-26	60.86	61.22	60.60	61.11	195301
2012-12-27	61.28	61.70	60.85	61.60	246762
2012-12-28	61.58	61.93	59.99	60.40	605760
2012-12-31	60.37	60.38	59.33	59.67	335314
2013-01-02	61.62	62.11	60.44	62.11	649725
2013-01-03	62.39	62.39	61.41	62.19	359308
2013-01-04	62.54	62.54	61.54	62.18	560779
2013-01-07	62.14	62.28	61.27	61.91	457746
2013-01-08	62.17	62.50	60.95	61.27	322951
2013-01-09	61.53	61.84	61.20	61.84	452829
2013-01-10	62.55	62.99	61.86	61.97	371412
2013-01-11	62.24	62.24	61.64	61.70	237702
2013-01-14	61.86	62.30	61.85	62.04	293308
2013-01-15	62.04	62.22	61.27	61.62	324136
2013-01-16	61.46	61.92	61.00	61.28	497831
2013-01-17	61.80	61.80	61.28	61.32	348779
2013-01-18	61.32	61.89	61.26	61.80	495948
2013-01-22	61.42	61.76	61.42	61.59	382943
2013-01-23	62.00	62.69	61.66	62.59	381191
2013-01-24	62.79	62.95	62.62	62.86	243590
2013-01-25	63.00	63.47	62.92	63.27	262810
2013-01-28	63.18	63.43	62.57	62.80	196675
2013-01-29	63.14	63.43	62.80	63.38	447972
2013-01-30	63.35	63.71	63.09	63.29	245024
2013-01-31	63.22	63.53	62.96	63.30	445046
2013-02-01	63.56	63.93	63.05	63.59	391603
2013-02-04	63.28	63.69	63.03	63.66	325227
2013-02-05	63.58	63.99	63.40	63.80	426170
2013-02-06	63.58	64.06	62.46	62.74	526636
2013-02-07	63.09	63.09	61.32	61.36	539714
2013-02-08	61.24	61.60	60.92	61.53	518110
2013-02-11	61.60	61.60	60.77	60.84	270062
2013-02-12	60.98	61.73	60.72	60.96	412437
2013-02-13	60.85	61.36	60.58	61.01	415662
2013-02-14	61.07	61.23	60.34	61.04	607247
2013-02-15	61.00	61.06	60.37	60.45	274612
2013-02-19	60.30	60.30	57.71	57.96	1822410
2013-02-20	57.72	58.10	57.12	57.31	793699
2013-02-21	57.35	57.90	56.82	57.84	1370223
2013-02-22	58.35	58.56	57.80	58.23	504089
2013-02-25	58.00	59.64	57.77	57.79	467584
2013-02-26	57.97	58.20	57.11	57.36	363805
2013-02-27	57.00	57.78	56.90	57.66	184324
2013-02-28	57.80	57.89	57.29	57.55	498504
2013-03-01	57.63	57.63	57.04	57.16	316642
2013-03-04	57.16	57.56	56.63	56.71	524253
2013-03-05	57.03	57.13	56.38	56.52	665658
2013-03-06	56.68	56.71	56.26	56.32	649276
2013-03-07	56.78	56.78	55.93	56.01	710790
2013-03-08	56.34	56.85	55.70	56.75	713165
2013-03-11	56.33	57.20	56.11	57.09	455532
2013-03-12	57.10	57.44	56.68	56.75	331675
2013-03-13	56.61	56.99	56.29	56.48	407026
2013-03-14	56.65	56.82	56.43	56.56	353782
2013-03-15	56.71	56.71	55.80	56.21	814128
2013-03-18	55.17	55.93	54.39	54.56	1154686
2013-03-19	54.41	54.90	53.85	54.05	660993
2013-03-20	54.27	54.40	53.63	53.71	505383
2013-03-21	53.87	55.31	53.69	54.62	708641
2013-03-22	54.30	55.34	54.30	54.99	433824
2013-03-25	54.78	54.78	54.13	54.52	275618
2013-03-26	54.66	55.48	54.66	55.35	295874
2013-03-27	55.17	55.17	54.60	54.88	278683
2013-03-28	54.96	54.97	54.23	54.52	345355
2013-04-01	54.50	55.00	54.17	54.46	337888
2013-04-02	54.29	54.84	54.29	54.70	618283
2013-04-03	54.90	54.90	53.50	54.01	839659
2013-04-04	54.05	54.18	53.61	53.75	474006
2013-04-05	53.59	54.64	53.46	54.59	757471
2013-04-08	54.77	55.18	54.29	54.39	762062
2013-04-09	51.46	51.56	50.69	50.81	1123025
2013-04-10	51.15	51.19	49.49	49.57	1016416
2013-04-11	49.87	50.02	49.04	49.64	1103859
2013-04-12	49.26	49.90	48.60	48.75	486315
2013-04-15	48.00	48.60	45.89	45.97	693434
2013-04-16	46.53	47.87	46.36	47.81	823683
2013-04-17	46.38	48.32	46.22	46.51	1267003
2013-04-18	46.69	47.35	46.21	46.67	589249
2013-04-19	47.26	47.35	46.41	47.25	744501
2013-04-22	47.20	47.63	47.15	47.33	522616
2013-04-23	47.91	48.01	47.46	47.49	660868
2013-04-24	47.24	48.45	47.24	47.85	726724
2013-04-25	48.20	48.40	47.88	48.01	489662
2013-04-26	47.85	48.10	47.12	47.14	499597
2013-04-29	47.41	47.58	46.89	47.43	820663
2013-04-30	47.43	47.90	47.25	47.57	923053
2013-05-01	47.10	47.26	46.79	46.87	391100
2013-05-02	46.88	47.15	46.61	46.80	569157
2013-05-03	47.11	47.38	46.85	47.19	453202
2013-05-06	47.13	47.13	44.87	45.77	933417
2013-05-07	45.98	46.68	45.88	45.97	562513
2013-05-08	45.99	46.64	45.52	45.83	430289
2013-05-09	45.40	46.04	45.40	45.69	309832
2013-05-10	45.68	45.68	44.86	45.01	626899
2013-05-13	45.02	45.07	44.41	44.65	433859
2013-05-14	44.81	45.05	44.70	44.90	472514
2013-05-15	44.72	45.07	44.62	44.91	525203
2013-05-16	44.93	45.11	44.73	44.83	397458
2013-05-17	44.90	44.93	44.25	44.29	446487
2013-05-20	44.18	44.24	43.28	43.47	630635
2013-05-21	43.32	43.50	42.29	43.00	1158527
2013-05-22	42.97	43.92	42.97	43.27	873237
2013-05-23	42.84	44.28	42.50	44.13	682371
2013-05-24	43.97	44.66	43.83	44.22	1081087
2013-05-28	44.47	44.67	44.03	44.13	420147
2013-05-29	44.00	44.53	44.00	44.44	547413
2013-05-30	44.88	44.92	44.18	44.77	397843
2013-05-31	44.56	44.65	43.24	43.35	1145872
2013-06-03	43.41	44.05	43.00	43.14	469801
2013-06-04	43.21	43.59	43.00	43.22	684126
2013-06-05	43.32	43.53	42.99	43.02	480989
2013-06-06	42.93	43.13	42.78	43.00	378876
2013-06-07	42.99	43.55	42.99	43.44	380182
2013-06-10	43.32	43.53	42.85	43.07	297024
2013-06-11	43.12	43.24	42.62	42.73	548826
2013-06-12	42.74	43.02	41.39	41.60	761591
2013-06-13	41.42	42.37	41.37	42.16	618799
2013-06-14	42.11	42.47	41.78	42.45	480586
2013-06-17	42.60	43.54	42.60	43.54	398867
2013-06-18	43.36	43.87	43.22	43.70	312960
2013-06-19	43.63	44.00	42.79	42.80	484013
2013-06-20	41.81	42.04	40.52	40.60	710524
2013-06-21	41.01	41.51	40.57	41.46	391867
2013-06-24	40.28	40.65	39.72	39.87	465288
2013-06-25	40.44	40.70	39.90	40.00	428220
2013-06-26	40.03	40.61	40.03	40.48	311798
2013-06-27	40.60	40.81	40.22	40.46	295857
2013-06-28	40.26	42.42	40.26	42.06	630880
2013-07-01	42.04	42.93	41.92	42.93	333376
2013-07-02	42.50	43.03	42.30	42.34	523392
2013-07-03	42.24	42.34	41.55	42.02	276342
2013-07-05	42.99	43.00	41.39	41.88	687510
2013-07-08	42.00	42.62	41.88	41.91	202211
2013-07-09	41.85	41.96	40.92	41.12	454289
2013-07-10	40.91	41.25	40.38	40.40	375551
2013-07-11	41.09	42.68	40.96	42.49	392120
2013-07-12	42.48	42.63	41.94	42.51	321143
2013-07-15	42.42	43.95	42.34	43.78	352527
2013-07-16	43.85	44.62	43.52	44.14	492607
2013-07-17	44.64	45.32	44.35	45.04	744748
2013-07-18	45.18	45.71	44.88	45.61	495776
2013-07-19	45.31	46.65	45.21	46.25	684931
2013-07-22	46.45	46.50	45.71	46.03	266161
2013-07-23	46.20	46.42	45.54	46.30	345861
2013-07-24	46.50	46.55	46.05	46.37	331479
2013-07-25	46.25	46.36	45.94	46.16	350473
2013-07-26	45.92	46.14	45.29	45.88	213067
2013-07-29	45.62	45.90	45.56	45.60	148001
2013-07-30	45.61	45.79	45.36	45.58	335814
2013-07-31	45.27	45.72	45.01	45.59	509102
2013-08-01	46.06	46.06	45.07	45.70	469083
2013-08-02	45.75	46.07	45.57	45.87	301920
2013-08-05	45.76	46.19	45.76	46.17	172769
2013-08-06	45.78	47.61	45.78	47.30	421134
2013-08-07	46.82	46.97	45.76	46.40	400145
2013-08-08	46.79	47.00	46.01	46.16	387562
2013-08-09	46.02	46.64	46.00	46.40	199303
2013-08-12	46.39	46.75	45.87	46.10	240570
2013-08-13	45.97	46.12	45.65	46.00	184918
2013-08-14	46.08	46.49	46.08	46.17	333599
2013-08-15	45.69	45.85	45.22	45.52	311210
2013-08-16	45.18	45.69	45.06	45.60	113683
2013-08-19	45.50	45.84	45.09	45.21	125907
2013-08-20	45.09	45.78	44.84	45.51	319194
2013-08-21	45.37	45.89	44.90	44.97	213657
2013-08-22	44.98	45.42	44.98	45.35	127245
2013-08-23	45.36	45.65	45.32	45.40	131625
2013-08-26	45.13	45.50	45.08	45.08	154938
2013-08-27	45.00	45.35	44.95	45.18	549487
2013-08-28	45.15	46.23	45.15	46.00	414412
2013-08-29	45.56	46.33	45.21	45.39	286720
2013-08-30	45.36	45.58	44.66	44.66	472027
2013-09-03	45.94	46.74	44.53	44.86	815950
2013-09-04	44.71	45.47	44.71	45.29	619826
2013-09-05	45.33	45.65	45.00	45.18	411285
2013-09-06	45.31	45.44	45.05	45.14	280642
2013-09-09	45.29	45.75	45.22	45.58	212878
2013-09-10	45.88	46.37	45.77	46.36	312292
2013-09-11	46.51	46.91	46.43	46.84	196382
2013-09-12	46.79	46.79	46.38	46.51	169798
2013-09-13	46.48	46.57	45.96	46.07	302026
2013-09-16	46.48	46.80	45.98	46.08	131166
2013-09-17	45.96	46.19	45.70	46.06	168172
2013-09-18	45.52	47.72	45.52	47.69	319539
2013-09-19	48.09	48.09	46.90	46.99	387074
2013-09-20	47.19	47.26	46.66	46.71	252960
2013-09-23	46.58	47.20	46.54	46.94	159391
2013-09-24	47.09	47.25	46.83	46.83	450704
2013-09-25	46.60	47.06	46.43	46.75	280747
2013-09-26	46.84	46.95	46.41	46.51	358434
2013-09-27	46.39	46.83	45.95	46.19	171193
2013-09-30	46.26	46.54	45.73	46.00	340422
2013-10-01	45.79	46.67	45.51	46.41	345660
2013-10-02	46.47	46.90	45.75	45.84	214121
2013-10-03	45.85	46.30	45.68	45.93	242317
2013-10-04	46.00	46.51	45.80	46.01	260114
2013-10-07	46.05	46.42	45.76	46.08	238106
2013-10-08	46.11	46.23	45.76	45.92	234256
2013-10-09	45.95	46.03	45.57	45.60	302993
2013-10-10	45.78	46.21	45.50	46.18	246752
2013-10-11	45.94	47.02	45.94	46.81	349554
2013-10-14	46.75	47.34	44.82	47.32	145122
2013-10-15	47.47	47.50	46.90	47.44	412978
2013-10-16	47.39	48.25	47.39	48.11	653482
2013-10-17	48.15	48.62	47.96	48.19	286347
2013-10-18	48.67	48.77	47.95	48.58	220124
2013-10-21	48.67	48.92	48.34	48.40	158588
2013-10-22	49.11	49.11	48.25	48.28	217995
2013-10-23	48.12	48.25	47.68	48.15	208264
2013-10-24	48.11	48.93	47.52	48.91	257345
2013-10-25	49.23	49.45	48.30	48.80	479329
2013-10-28	48.87	48.87	48.19	48.40	155696
2013-10-29	48.76	48.81	48.14	48.51	271699
2013-10-30	48.80	48.80	47.26	47.28	154444
2013-10-31	47.00	47.93	46.87	47.36	317237
2013-11-01	47.54	47.60	46.75	46.90	200728
2013-11-04	47.22	47.22	46.39	46.63	154433
2013-11-05	46.47	46.64	45.87	45.92	212306
2013-11-06	46.13	46.45	45.88	46.45	190298
2013-11-07	46.58	46.68	45.57	45.64	220626
2013-11-08	45.47	45.79	43.76	44.00	384606
2013-11-11	43.80	43.96	42.76	43.05	337682
2013-11-12	43.05	43.22	41.38	41.93	845306
2013-11-13	41.94	43.20	41.94	43.12	290805
2013-11-14	43.33	43.87	43.07	43.14	403165
2013-11-15	43.39	43.48	42.60	42.66	211838
2013-11-18	42.47	42.93	42.28	42.60	249725
2013-11-19	42.43	42.57	41.75	42.00	439551
2013-11-20	42.36	42.80	41.85	41.86	314919
2013-11-21	41.72	42.06	41.59	41.76	391300
2013-11-22	41.64	42.01	41.64	41.79	231045
2013-11-25	41.92	42.05	41.34	41.36	382840
2013-11-26	41.41	41.41	40.47	40.56	327540
2013-11-27	40.83	40.88	40.27	40.42	392083
2013-11-29	40.48	41.05	40.46	40.83	216593
2013-12-02	40.81	41.67	40.61	41.58	540648
2013-12-03	41.44	42.08	41.35	41.54	522063
2013-12-04	41.46	41.61	40.75	41.16	509817
2013-12-05	41.57	42.20	41.47	41.65	350998
2013-12-06	41.67	42.66	41.67	42.55	355355
2013-12-09	42.65	43.26	42.50	42.97	305113
2013-12-10	43.11	43.11	42.50	42.79	278442
2013-12-11	42.85	43.02	42.55	42.88	476014
2013-12-12	42.75	42.90	42.57	42.65	444371
2013-12-13	43.07	43.07	42.66	42.72	253904
2013-12-16	42.47	42.61	39.68	39.73	1768772
2013-12-17	39.83	40.48	39.53	39.71	658422
2013-12-18	39.73	39.78	37.49	37.96	2264061
2013-12-19	38.00	38.67	37.77	37.93	1069255
2013-12-20	38.23	39.29	38.01	39.16	2733238
2013-12-23	39.05	39.57	38.74	38.75	373214
2013-12-24	38.60	39.20	38.60	38.88	232690
2013-12-26	38.90	39.40	38.77	38.89	206177
2013-12-27	39.05	39.31	38.53	38.85	255409
2013-12-30	38.85	38.87	37.88	38.00	489427
2013-12-31	37.83	38.57	37.67	38.45	294598
2014-01-02	38.17	38.41	37.64	37.97	248643
2014-01-03	38.10	38.10	37.56	37.68	306252
2014-01-06	38.04	38.36	37.33	37.70	327300
2014-01-07	37.47	37.86	36.69	36.85	698325
2014-01-08	36.70	36.81	35.14	35.75	1275862
2014-01-09	36.00	36.00	35.23	35.41	847906
2014-01-10	35.50	35.76	35.20	35.40	475846
2014-01-13	35.40	35.69	35.21	35.31	520537
2014-01-14	35.26	35.50	35.19	35.43	606128
2014-01-15	35.93	35.96	35.53	35.78	1140881
2014-01-16	35.75	35.85	34.27	35.41	757622
2014-01-17	35.16	36.00	35.16	35.56	1012151
2014-01-21	35.80	35.80	34.75	35.16	1384397
2014-01-22	35.41	35.54	34.83	34.90	727396
2014-01-23	34.80	35.55	34.58	34.70	911193
2014-01-24	34.77	34.77	33.91	34.04	440010
2014-01-27	33.90	34.74	33.90	34.24	746653
2014-01-28	34.46	34.85	34.26	34.59	355511
2014-01-29	34.50	34.50	33.95	33.97	592428
2014-01-30	34.20	35.09	34.18	34.82	1189149
2014-01-31	34.42	34.60	34.15	34.26	843865
2014-02-03	34.18	34.33	33.97	34.04	472512
2014-02-04	34.21	34.46	34.08	34.34	389725
2014-02-05	34.21	34.83	34.10	34.80	729713
2014-02-06	35.06	35.72	34.87	35.41	1036559
2014-02-07	35.29	35.84	34.88	35.04	562083
2014-02-10	35.34	35.65	34.14	34.59	519593
2014-02-11	35.22	35.83	34.96	35.39	933805
2014-02-12	35.37	36.37	35.32	36.33	759053
2014-02-13	36.18	36.38	35.88	36.30	508926
2014-02-14	36.30	36.56	36.16	36.22	214270
2014-02-18	36.37	36.54	36.10	36.29	464136
2014-02-19	36.30	36.74	36.17	36.63	560727
2014-02-20	36.58	36.82	35.85	36.00	355431
2014-02-21	35.94	36.10	35.33	35.37	295999
2014-02-24	35.34	35.67	35.24	35.56	295876
2014-02-25	35.45	35.56	34.71	34.74	339887
2014-02-26	34.90	34.93	33.08	33.20	1531313
2014-02-27	33.33	33.74	33.01	33.74	471196
2014-02-28	33.72	34.55	33.57	34.33	504386
2014-03-03	34.22	34.31	33.54	33.67	425073
2014-03-04	33.91	34.28	33.73	34.28	548745
2014-03-05	34.18	35.31	34.09	35.07	578829
2014-03-06	35.04	35.87	35.00	35.79	560534
2014-03-07	36.09	36.19	35.32	35.61	486047
2014-03-10	35.39	35.46	35.07	35.36	300224
2014-03-11	35.22	35.77	35.10	35.77	787296
2014-03-12	35.44	35.82	35.23	35.52	304336
2014-03-13	35.53	35.86	35.35	35.69	794709
2014-03-14	35.65	35.71	35.20	35.29	354313
2014-03-17	35.54	35.64	35.21	35.46	272813
2014-03-18	35.58	35.85	35.27	35.77	751289
2014-03-19	35.79	37.01	35.73	36.68	374603
2014-03-20	36.44	37.27	36.30	37.19	617713
2014-03-21	37.25	37.78	37.07	37.31	531537
2014-03-24	37.39	38.13	37.39	37.99	204936
2014-03-25	38.10	38.80	37.84	38.76	840098
2014-03-26	38.61	39.17	38.25	38.90	723614
2014-03-27	38.77	40.13	38.62	40.13	1374365
2014-03-28	39.92	40.66	39.90	40.45	548143
2014-03-31	40.57	40.95	40.11	40.79	716492
2014-04-01	40.80	40.98	40.32	40.84	405602
2014-04-02	40.99	41.09	40.51	40.99	354988
2014-04-03	41.16	41.43	40.79	40.97	410660
2014-04-04	41.20	41.48	40.78	40.78	375489
2014-04-07	41.05	41.18	40.61	40.77	900936
2014-04-08	40.97	41.08	40.19	40.20	686782
2014-04-09	40.20	40.57	39.27	40.52	934128
2014-04-10	40.64	41.06	40.62	41.05	709432
2014-04-11	40.81	41.09	40.57	40.84	261649
2014-04-14	41.07	41.42	40.71	41.11	358193
2014-04-15	40.95	41.18	40.10	41.16	1264840
2014-04-16	41.28	41.29	39.86	39.92	733388
2014-04-17	39.90	39.90	39.24	39.60	468022
2014-04-21	39.93	40.23	39.65	40.01	404476
2014-04-22	38.32	38.32	36.86	36.96	826248
2014-04-23	36.83	36.92	36.37	36.47	691113
2014-04-24	36.36	36.49	36.20	36.41	371960
2014-04-25	36.21	36.76	36.09	36.57	532242
2014-04-28	36.43	36.84	35.50	35.53	543709
2014-04-29	35.79	36.24	35.55	35.82	568983
2014-04-30	36.04	37.55	35.99	37.49	1605084
2014-05-01	37.30	37.52	36.20	36.52	473727
2014-05-02	36.44	36.97	36.32	36.95	418199
2014-05-05	36.88	36.99	35.73	35.97	561474
2014-05-06	35.88	36.36	35.69	36.36	364810
2014-05-07	36.39	37.23	36.15	36.86	656232
2014-05-08	36.97	37.25	36.43	36.97	572175
2014-05-09	37.17	37.53	37.06	37.09	409142
2014-05-12	37.38	37.40	36.51	36.73	335877
2014-05-13	36.55	36.73	36.23	36.54	282931
2014-05-14	36.63	37.17	36.51	37.00	304354
2014-05-15	36.92	37.44	36.88	37.25	650570
2014-05-16	37.22	37.48	37.15	37.33	340320
2014-05-19	37.43	37.96	37.40	37.89	377939
2014-05-20	37.67	38.06	37.11	37.26	423002
2014-05-21	37.45	37.86	37.22	37.74	217490
2014-05-22	37.71	37.92	37.26	37.29	278212
2014-05-23	37.33	37.57	36.72	37.10	333426
2014-05-27	37.15	37.18	36.28	36.40	489018
2014-05-28	36.29	36.65	36.12	36.18	285437
2014-05-29	36.32	36.88	36.24	36.70	210094
2014-05-30	36.65	37.01	36.37	36.51	276726
2014-06-02	36.61	37.17	36.18	36.40	314843
2014-06-03	36.16	36.93	36.12	36.75	656857
2014-06-04	36.83	37.00	36.51	36.76	239693
2014-06-05	36.75	37.26	36.62	37.06	265767
2014-06-06	37.20	37.39	37.14	37.25	213897
2014-06-09	37.21	37.47	37.06	37.36	293520
2014-06-10	37.26	38.54	37.18	38.48	590496
2014-06-11	38.48	38.98	38.02	38.68	667394
2014-06-12	38.83	38.97	38.47	38.64	305372
2014-06-13	38.85	38.99	38.56	38.86	601242
2014-06-16	38.77	38.96	38.44	38.56	249395
2014-06-17	38.32	38.32	36.50	36.98	738069
2014-06-18	36.98	37.33	36.68	37.17	333499
2014-06-19	37.17	37.23	36.73	36.98	314155
2014-06-20	37.08	37.38	36.87	37.06	394525
2014-06-23	37.11	37.24	36.79	37.21	175920
2014-06-24	37.34	37.35	36.82	36.88	458909
2014-06-25	36.79	37.20	36.75	36.89	300680
2014-06-26	36.78	36.86	36.10	36.31	345657
2014-06-27	36.30	36.37	35.64	36.34	331638
2014-06-30	36.20	36.30	35.87	36.05	197668
2014-07-01	36.19	36.22	35.92	36.06	315988
2014-07-02	36.01	36.32	35.58	35.85	293974
2014-07-03	35.96	36.39	35.79	36.39	179223
2014-07-07	36.49	36.49	35.96	36.10	305260
2014-07-08	35.95	36.22	34.76	34.95	535784
2014-07-09	34.92	34.92	33.70	34.05	631940
2014-07-10	33.81	34.34	33.37	34.31	754726
2014-07-11	34.38	34.92	34.37	34.86	380495
2014-07-14	34.87	35.27	33.97	34.20	393440
2014-07-15	34.24	34.47	34.01	34.46	281109
2014-07-16	34.56	35.81	34.55	35.59	630461
2014-07-17	35.55	35.58	34.90	35.13	405134
2014-07-18	35.38	35.67	35.16	35.33	382419
2014-07-21	35.35	35.83	35.34	35.70	306362
2014-07-22	35.93	35.95	35.53	35.57	223932
2014-07-23	35.61	35.70	35.32	35.52	162931
2014-07-24	35.40	35.58	34.60	34.82	498801
2014-07-25	34.91	35.10	34.85	35.06	294109
2014-07-28	35.05	35.66	35.00	35.44	381369
2014-07-29	35.35	35.55	34.38	34.46	342011
2014-07-30	34.38	34.97	33.90	34.39	404479
2014-07-31	34.22	34.41	33.74	33.74	663797
2014-08-01	33.74	34.41	33.12	33.35	903083
2014-08-04	33.58	33.81	33.47	33.80	614607
2014-08-05	33.60	34.38	33.47	34.24	693844
2014-08-06	34.08	34.85	34.04	34.70	399453
2014-08-07	34.86	34.96	33.82	34.09	260967
2014-08-08	34.13	34.55	33.95	34.35	363843
2014-08-11	34.31	34.86	34.23	34.44	479015
2014-08-12	34.45	34.60	33.62	33.72	420925
2014-08-13	33.35	34.22	33.00	33.82	762853
2014-08-14	33.76	34.05	32.88	33.18	775266
2014-08-15	33.30	33.32	33.01	33.17	226313
2014-08-18	33.38	33.48	32.91	33.42	230753
2014-08-19	33.67	33.79	33.32	33.41	293170
2014-08-20	33.63	33.92	33.41	33.81	510592
2014-08-21	33.84	33.88	33.43	33.78	388764
2014-08-22	33.71	33.80	33.00	33.13	356645
2014-08-25	33.21	33.41	32.97	33.29	326401
2014-08-26	33.37	33.90	33.29	33.81	476600
2014-08-27	33.88	34.54	33.86	34.53	568513
2014-08-28	34.42	34.64	34.13	34.57	364656
2014-08-29	34.62	34.66	34.36	34.58	300131
2014-09-02	34.96	35.07	34.59	34.78	572016
2014-09-03	34.87	35.10	34.85	35.02	643178
2014-09-04	34.96	35.40	34.69	34.73	467373
2014-09-05	34.88	35.02	34.65	34.84	273969
2014-09-08	34.85	34.95	34.12	34.23	337510
2014-09-09	34.44	34.60	33.99	34.28	403847
2014-09-10	34.21	34.32	33.97	34.22	438392
2014-09-11	34.18	34.38	33.21	33.99	706484
2014-09-12	34.00	34.03	33.49	33.68	315635
2014-09-15	33.70	34.32	33.53	33.78	318083
2014-09-16	33.84	34.29	33.68	34.08	331615
2014-09-17	34.14	34.36	33.71	34.02	273567
2014-09-18	34.03	34.14	33.78	33.93	302004
2014-09-19	33.83	34.08	33.46	33.99	481356
2014-09-22	33.86	33.99	32.83	33.02	418459
2014-09-23	33.23	33.23	32.15	32.60	482052
2014-09-24	32.51	32.53	32.02	32.27	500717
2014-09-25	32.13	32.13	31.52	31.75	366605
2014-09-26	31.63	32.09	31.51	31.97	368196
2014-09-29	31.91	31.96	31.38	31.52	432324
2014-09-30	31.49	31.82	31.25	31.27	655383
2014-10-01	31.28	31.31	30.74	30.84	367893
2014-10-02	30.88	31.16	30.57	30.94	584327
2014-10-03	31.01	31.24	30.55	30.67	383268
2014-10-06	30.84	31.19	30.48	30.67	979800
2014-10-07	30.62	30.81	30.15	30.21	686088
2014-10-08	30.36	30.56	28.62	29.48	1697169
2014-10-09	29.63	29.75	29.16	29.49	886506
2014-10-10	29.20	29.30	28.29	28.60	627326
2014-10-13	28.66	29.50	28.25	28.76	647594
2014-10-14	28.53	29.31	28.46	28.92	1094700
2014-10-15	28.73	29.21	28.10	28.98	791475
2014-10-16	28.29	29.56	28.16	29.43	1109229
2014-10-17	29.63	29.97	29.04	29.21	1044043
2014-10-20	29.15	29.51	29.02	29.24	619876
2014-10-21	29.44	29.93	29.28	29.91	645250
2014-10-22	29.73	29.95	28.55	28.58	486485
2014-10-23	28.83	28.89	28.43	28.61	447447
2014-10-24	28.71	28.71	28.25	28.37	424130
2014-10-27	28.06	28.06	27.29	27.56	507435
2014-10-28	27.74	28.09	27.27	27.73	584314
2014-10-29	27.98	28.12	27.41	27.79	933512
2014-10-30	27.63	27.82	27.20	27.43	522885
2014-10-31	27.15	27.35	26.38	26.80	1036192
2014-11-03	26.86	27.48	25.97	26.08	572196
2014-11-04	25.91	26.32	25.25	25.39	1094785
2014-11-05	25.47	25.77	24.65	25.67	1080560
2014-11-06	25.49	26.04	25.29	25.49	727109
2014-11-07	25.55	25.92	25.52	25.77	594218
2014-11-10	25.39	26.13	25.36	25.42	966546
2014-11-11	25.37	25.51	24.61	25.22	706168
2014-11-12	25.08	25.65	24.84	25.24	660461
2014-11-13	25.25	25.55	24.57	24.73	375930
2014-11-14	24.51	24.81	24.33	24.81	1071680
2014-11-17	24.78	26.59	24.66	24.85	572476
2014-11-18	24.99	25.10	24.62	24.95	755829
2014-11-19	24.91	25.30	24.83	25.00	897371
2014-11-20	24.91	25.35	24.91	25.15	665961
2014-11-21	25.40	25.85	25.19	25.39	920455
2014-11-24	25.30	25.39	24.68	24.81	601210
2014-11-25	25.00	25.08	24.36	24.49	845644
2014-11-26	24.47	24.47	23.78	23.83	541067
2014-11-28	22.40	22.59	20.14	20.29	1000031
2014-12-01	20.18	20.58	19.78	20.11	1415330
2014-12-02	20.10	20.30	19.25	19.32	1383719
2014-12-03	19.56	20.18	19.47	19.93	888412
2014-12-04	19.91	19.91	19.29	19.55	667588
2014-12-05	19.25	19.37	18.51	18.86	875380
2014-12-08	18.66	18.72	17.29	17.41	929901
2014-12-09	17.34	17.94	17.14	17.61	832431
2014-12-10	17.33	17.60	15.51	15.63	1538282
2014-12-11	15.58	15.90	15.40	15.78	1722946
2014-12-12	15.71	15.82	15.44	15.65	1599623
2014-12-15	15.69	15.80	14.68	14.77	1338643
2014-12-16	14.52	15.82	14.17	15.23	2293629
2014-12-17	15.28	16.71	15.19	16.33	1661371
2014-12-18	17.35	17.88	16.34	16.56	1544297
2014-12-19	16.84	17.30	16.45	17.29	1147290
2014-12-22	17.09	17.49	16.64	17.45	1308020
2014-12-23	17.57	18.10	17.50	17.96	1019888
2014-12-24	17.83	18.03	17.53	17.74	427793
2014-12-26	17.74	17.85	17.31	17.54	402801
2014-12-29	17.61	17.73	17.16	17.30	452848
2014-12-30	17.26	17.32	16.76	16.99	683280
2014-12-31	16.87	17.31	16.58	17.12	919757
2015-01-02	16.98	17.05	16.32	16.50	923728
2015-01-05	16.12	16.15	15.02	15.07	1468911
2015-01-06	15.03	15.15	14.65	14.93	1122584
2015-01-07	15.07	15.73	15.00	15.44	1067065
2015-01-08	15.49	16.55	15.49	16.26	1891072
2015-01-09	16.39	16.39	15.84	16.30	696926
2015-01-12	15.94	16.05	15.20	15.43	1632269
2015-01-13	15.56	15.98	15.39	15.66	1336432
2015-01-14	15.39	15.84	15.14	15.84	823187
2015-01-15	15.98	16.12	15.37	15.50	1071937
2015-01-16	15.77	16.08	15.43	16.08	848265
2015-01-20	16.08	16.10	15.49	15.86	1060552
2015-01-21	15.91	16.41	15.78	16.37	629251
2015-01-22	16.47	16.67	16.16	16.49	716332
2015-01-23	16.51	16.88	16.48	16.75	861461
2015-01-26	16.74	17.16	16.60	17.07	1108306
2015-01-27	16.92	17.19	16.82	17.14	579369
2015-01-28	17.16	17.37	16.64	16.71	1096206
2015-01-29	16.79	16.91	15.93	16.26	1015959
2015-01-30	16.16	16.63	15.96	16.30	2211643
2015-02-02	16.75	17.41	16.50	17.40	1544365
2015-02-03	17.71	19.91	17.50	19.80	2526600
2015-02-04	19.08	19.14	18.22	18.33	1251856
2015-02-05	18.82	18.99	18.49	18.86	1397430
2015-02-06	19.16	19.21	18.47	18.64	689104
2015-02-09	18.61	18.93	18.52	18.72	652233
2015-02-10	18.71	18.71	17.53	17.66	822756
2015-02-11	17.25	17.39	16.39	17.01	1001326
2015-02-12	17.20	18.06	17.20	17.92	1832211
2015-02-13	18.12	18.76	18.10	18.50	688693
2015-02-17	18.47	18.47	17.77	18.29	1045389
2015-02-18	18.04	18.45	17.85	18.13	640517
2015-02-19	17.77	17.79	17.04	17.60	704550
2015-02-20	17.51	17.68	17.13	17.19	527660
2015-02-23	16.91	17.29	16.61	17.10	708456
2015-02-24	17.25	17.48	17.15	17.31	382516
2015-02-25	17.28	17.33	16.86	17.28	595521
2015-02-26	17.08	17.19	16.69	16.71	504113
2015-02-27	16.80	16.98	16.69	16.72	766714
2015-03-02	16.73	16.73	15.74	15.74	1063861
2015-03-03	15.22	15.43	14.54	14.78	2111620
2015-03-04	14.78	15.26	14.52	15.25	1306874
2015-03-05	15.18	15.40	14.97	15.10	826872
2015-03-06	14.94	15.20	14.40	14.50	823803
2015-03-09	14.55	14.76	13.86	13.89	1020821
2015-03-10	13.76	13.94	13.29	13.90	1944752
2015-03-11	13.75	14.12	13.75	14.05	618197
2015-03-12	14.24	14.36	14.05	14.32	1056843
2015-03-13	14.28	14.28	13.71	14.11	917435
2015-03-16	13.98	14.21	13.40	14.11	1432476
2015-03-17	13.97	14.56	13.48	14.42	1441691
2015-03-18	14.16	14.95	14.07	14.88	833013
2015-03-19	14.59	14.87	14.20	14.42	1622497
2015-03-20	14.83	15.15	14.54	15.12	1486476
2015-03-23	15.30	15.81	15.17	15.55	1535916
2015-03-24	15.54	15.80	15.34	15.40	1307000
2015-03-25	15.59	15.71	15.36	15.49	807173
2015-03-26	15.72	15.93	15.33	15.58	1657800
2015-03-27	15.55	15.78	15.30	15.40	1445621
2015-03-30	15.49	15.58	15.13	15.42	469649
2015-03-31	15.26	15.39	15.15	15.22	691852
2015-04-01	15.23	15.64	15.21	15.55	1483733
2015-04-02	15.55	15.65	15.24	15.52	634833
2015-04-06	15.60	16.51	15.60	16.34	1225447
2015-04-07	16.35	16.56	16.02	16.51	1290945
2015-04-08	16.62	16.80	16.08	16.15	1012644
2015-04-09	16.35	16.51	16.05	16.24	1357890
2015-04-10	16.28	16.40	16.03	16.07	610267
2015-04-13	16.20	16.20	15.86	15.92	572237
2015-04-14	16.10	16.19	15.90	16.07	885946
2015-04-15	16.20	16.78	16.10	16.58	1461428
2015-04-16	16.59	16.96	16.47	16.76	790465
2015-04-17	16.58	16.75	16.45	16.51	583965
2015-04-20	16.51	16.76	16.23	16.27	500600
2015-04-21	16.33	16.51	15.97	16.06	544633
2015-04-22	16.13	16.30	15.92	16.14	443369
2015-04-23	16.23	16.57	16.23	16.53	516254
2015-04-24	16.50	16.84	16.45	16.79	514559
2015-04-27	16.86	17.36	16.80	17.26	982374
2015-04-28	17.30	17.47	16.91	17.09	549753
2015-04-29	17.01	17.38	16.88	17.24	504534
2015-04-30	17.28	17.29	16.97	17.12	733111
2015-05-01	17.15	17.24	16.63	16.81	325784
2015-05-04	16.80	17.04	16.71	16.98	653921
2015-05-05	17.20	17.61	17.20	17.30	975413
2015-05-06	17.54	17.92	17.44	17.48	1194121
2015-05-07	17.29	17.42	16.77	16.90	798077
2015-05-08	16.99	17.02	16.35	16.52	673423
2015-05-11	16.62	16.62	15.90	15.90	562909
2015-05-12	15.94	16.15	15.63	15.96	548488
2015-05-13	16.19	17.12	16.19	16.30	993941
2015-05-14	16.40	16.71	16.08	16.51	1431488
2015-05-15	16.36	16.46	16.10	16.31	694666
2015-05-18	16.22	16.31	15.74	15.87	512393
2015-05-19	15.65	15.68	15.03	15.04	661115
2015-05-20	15.07	15.32	14.80	15.21	456048
2015-05-21	15.26	15.58	15.24	15.58	708221
2015-05-22	15.43	15.65	15.27	15.56	688266
2015-05-26	15.35	15.38	14.81	14.93	1207999
2015-05-27	14.83	14.87	14.22	14.27	2788113
2015-05-28	14.27	14.48	14.10	14.44	580062
2015-05-29	14.36	14.74	14.31	14.50	1374540
2015-06-01	14.56	14.56	13.98	14.10	740243
2015-06-02	14.16	14.38	14.16	14.25	550945
2015-06-03	14.32	14.41	14.05	14.11	578151
2015-06-04	14.00	14.15	13.78	13.84	684790
2015-06-05	13.78	14.05	13.66	13.85	686432
2015-06-08	13.87	14.19	13.87	14.07	410822
2015-06-09	14.18	14.53	14.17	14.37	670429
2015-06-10	14.53	14.86	14.46	14.58	771257
2015-06-11	14.66	14.66	14.12	14.40	1493925
2015-06-12	14.34	14.35	14.14	14.21	615709
2015-06-15	14.07	14.72	14.06	14.48	555452
2015-06-16	14.03	14.32	13.68	13.92	1322721
2015-06-17	13.19	13.21	12.75	13.05	1119499
2015-06-18	13.08	13.36	13.06	13.14	966100
2015-06-19	13.09	13.21	12.83	12.85	676012
2015-06-22	12.87	13.25	12.85	13.18	734078
2015-06-23	13.16	13.53	13.03	13.49	548889
2015-06-24	13.44	13.74	13.30	13.47	539994
2015-06-25	13.44	13.55	13.29	13.29	384146
2015-06-26	13.27	13.27	13.00	13.26	664989
2015-06-29	13.04	13.35	13.01	13.07	440645
2015-06-30	13.24	13.28	13.07	13.26	789851
2015-07-01	13.20	13.30	12.44	12.55	1240179
2015-07-02	12.62	12.98	12.62	12.72	708552
2015-07-06	12.52	12.56	11.98	12.21	1121073
2015-07-07	12.13	12.29	11.58	12.29	897842
2015-07-08	12.17	12.17	11.83	12.00	891160
2015-07-09	12.24	12.44	12.14	12.34	1117493
2015-07-10	12.42	12.51	12.12	12.17	481547
2015-07-13	12.09	12.26	12.00	12.21	736502
2015-07-14	12.14	12.36	12.11	12.34	1257199
2015-07-15	12.27	12.29	11.93	12.03	993550
2015-07-16	12.13	12.15	11.81	11.97	554519
2015-07-17	12.00	12.00	11.68	11.79	669190
2015-07-20	11.74	12.04	11.54	11.56	543137
2015-07-21	11.64	11.93	11.62	11.73	608477
2015-07-22	11.62	11.62	11.36	11.45	412557
2015-07-23	11.42	11.59	11.33	11.52	597148
2015-07-24	11.44	11.52	11.02	11.15	607903
2015-07-27	11.00	11.14	10.86	10.86	757202
2015-07-28	10.97	11.14	10.88	11.09	1428862
2015-07-29	11.09	11.55	11.06	11.54	2323760
2015-07-30	11.55	11.68	11.13	11.41	969959
2015-07-31	11.44	11.57	11.17	11.29	1368882
2015-08-03	11.17	11.17	10.61	10.66	718309
2015-08-04	10.73	11.02	10.66	10.77	532833
2015-08-05	10.84	11.03	10.36	10.36	719566
2015-08-06	10.15	10.71	10.14	10.67	902871
2015-08-07	10.64	10.93	10.16	10.20	622308
2015-08-10	10.20	10.67	10.18	10.64	909681
2015-08-11	10.45	10.45	10.11	10.25	842326
2015-08-12	10.25	10.48	10.22	10.45	1116561
2015-08-13	10.38	10.45	10.18	10.27	1060975
2015-08-14	10.28	10.38	10.14	10.17	440383
2015-08-17	10.13	10.20	10.00	10.05	449947
2015-08-18	10.01	10.11	9.93	10.01	741245
2015-08-19	10.00	10.01	9.55	9.60	556037
2015-08-20	9.60	9.67	9.46	9.58	995849
2015-08-21	9.60	9.72	9.40	9.40	1460375
2015-08-24	8.98	9.26	8.65	8.87	1842783
2015-08-25	9.25	9.29	8.80	8.80	685557
2015-08-26	8.97	9.09	8.72	8.84	760517
2015-08-27	9.04	9.59	9.00	9.59	1274500
2015-08-28	9.55	10.42	9.48	10.08	1303859
2015-08-31	9.98	10.51	9.65	10.48	1220248
2015-09-01	10.19	10.27	9.65	9.74	1085718
2015-09-02	9.88	10.02	9.33	9.63	1362187
2015-09-03	9.66	10.06	9.61	9.77	661132
2015-09-04	9.57	9.77	9.52	9.64	676859
2015-09-08	9.67	9.87	9.29	9.47	663975
2015-09-09	9.48	9.66	9.15	9.24	709706
2015-09-10	9.26	9.45	8.92	9.45	1216612
2015-09-11	9.28	9.45	9.21	9.27	966065
2015-09-14	9.25	9.36	9.14	9.27	780197
2015-09-15	9.24	9.45	9.12	9.21	903676
2015-09-16	9.36	9.66	9.24	9.64	1335678
2015-09-17	9.61	9.84	9.45	9.65	1373583
2015-09-18	9.41	9.52	9.24	9.39	1186717
2015-09-21	9.56	9.64	9.39	9.46	854631
2015-09-22	9.28	9.36	9.04	9.14	855475
2015-09-23	9.23	9.28	8.72	8.74	903934
2015-09-24	8.69	8.88	8.50	8.81	679066
2015-09-25	8.96	9.03	8.77	8.82	730053
2015-09-28	8.71	8.71	8.27	8.28	708909
2015-09-29	8.31	8.49	8.24	8.47	678240
2015-09-30	8.56	8.65	8.47	8.60	842927
2015-10-01	8.82	9.11	8.57	8.57	1207148
2015-10-02	8.49	8.97	8.49	8.95	900198
2015-10-05	9.10	9.40	9.04	9.40	1383015
2015-10-06	9.43	9.94	9.43	9.92	1031622
2015-10-07	10.06	10.43	9.99	10.29	1777776
2015-10-08	10.24	10.64	10.19	10.63	1179035
2015-10-09	10.72	10.76	10.50	10.54	1082268
2015-10-12	10.57	10.58	10.03	10.25	581967
2015-10-13	10.12	10.43	10.02	10.23	887232
2015-10-14	10.22	10.31	10.05	10.20	829791
2015-10-15	10.12	10.24	9.98	10.24	926973
2015-10-16	10.25	10.33	10.00	10.12	690443
2015-10-19	10.04	10.04	9.31	9.45	1150112
2015-10-20	9.42	9.66	9.39	9.54	807797
2015-10-21	9.46	9.46	9.05	9.22	701714
2015-10-22	9.29	9.53	9.28	9.50	666850
2015-10-23	9.42	9.59	9.29	9.41	573006
2015-10-26	9.41	9.47	9.23	9.29	687223
2015-10-27	9.13	9.20	8.91	9.07	982613
2015-10-28	9.14	9.48	9.05	9.30	887079
2015-10-29	9.22	9.53	9.19	9.25	459633
2015-10-30	9.34	9.56	9.19	9.32	869269
2015-11-02	9.29	9.75	9.28	9.70	547862
2015-11-03	9.77	10.11	9.71	10.09	791814
2015-11-04	10.11	10.17	9.83	9.92	991418
2015-11-05	9.84	9.98	9.71	9.85	1378327
2015-11-06	9.72	9.81	9.57	9.73	591978
2015-11-09	9.69	9.80	9.51	9.56	639758
2015-11-10	9.50	9.58	9.41	9.49	606669
2015-11-11	9.48	9.52	9.12	9.21	988498
2015-11-12	9.04	9.09	8.76	8.87	1287336
2015-11-13	8.80	8.83	8.52	8.72	838085
2015-11-16	8.68	9.19	8.64	9.17	608095
2015-11-17	9.15	9.29	8.55	8.59	1184289
2015-11-18	8.63	8.88	8.43	8.73	1083809
2015-11-19	8.69	8.91	8.50	8.56	647115
2015-11-20	8.56	8.69	8.48	8.50	827487
2015-11-23	8.43	8.68	8.33	8.67	889702
2015-11-24	8.80	8.98	8.75	8.79	1901515
2015-11-25	8.73	8.77	8.52	8.70	964742
2015-11-27	8.59	8.69	8.40	8.44	382827
2015-11-30	8.44	8.55	8.30	8.39	1741691
2015-12-01	8.46	8.50	8.20	8.28	863498
2015-12-02	8.15	8.24	7.89	7.97	1672581
2015-12-03	8.05	8.11	7.92	7.99	769028
2015-12-04	7.88	7.90	7.46	7.49	1112307
2015-12-07	7.26	7.36	6.92	7.04	901194
2015-12-08	6.92	7.12	6.79	6.83	1618247
2015-12-09	6.90	7.29	6.90	7.11	1074165
2015-12-10	7.05	7.24	6.97	6.99	601748
2015-12-11	6.88	6.91	6.63	6.66	1479319
2015-12-14	6.66	6.66	6.44	6.50	1557729
2015-12-15	6.75	7.13	6.72	7.00	1569859
2015-12-16	7.00	7.17	6.83	6.96	792173
2015-12-17	6.95	6.96	6.74	6.85	1194420
2015-12-18	6.86	7.06	6.80	6.84	1432852
2015-12-21	6.87	7.10	6.82	6.88	701184
2015-12-22	6.89	7.15	6.89	7.02	475525
2015-12-23	7.25	7.56	7.19	7.46	760854
2015-12-24	7.46	7.52	7.34	7.40	315022
2015-12-28	7.38	7.39	7.06	7.22	624628
2015-12-29	7.33	7.37	7.06	7.12	431066
2015-12-30	7.06	7.10	6.83	6.83	473444
2015-12-31	6.78	7.04	6.76	7.01	396357
2016-01-04	7.01	7.15	6.83	6.92	625879
2016-01-05	6.89	6.94	6.63	6.82	696723
2016-01-06	6.64	6.64	6.46	6.52	685061
2016-01-07	6.36	6.49	6.23	6.23	730921
2016-01-08	6.26	6.36	6.12	6.17	608962
2016-01-11	6.18	6.24	5.84	5.88	680425
2016-01-12	5.95	6.09	5.75	5.81	1223590
2016-01-13	5.90	6.22	5.80	5.84	1745446
2016-01-14	5.89	6.17	5.89	6.00	2022029
2016-01-15	5.76	5.95	5.73	5.89	997697
2016-01-19	5.76	5.97	5.46	5.55	1414825
2016-01-20	5.38	5.50	5.16	5.40	1654385
2016-01-21	5.36	5.76	5.36	5.71	936333
2016-01-22	5.97	6.24	5.97	6.17	1239801
2016-01-25	6.07	6.10	5.58	5.58	1213231
2016-01-26	5.63	5.84	5.59	5.81	1500560
2016-01-27	5.67	5.96	5.63	5.86	1407758
2016-01-28	6.37	6.45	6.07	6.18	1387600
2016-01-29	6.24	6.44	6.09	6.44	3010697
2016-02-01	6.31	6.31	5.94	6.09	1383286
2016-02-02	5.91	5.99	5.81	5.83	974572
2016-02-03	5.95	6.20	5.71	6.19	1719783
2016-02-04	6.28	6.54	6.28	6.37	1041814
2016-02-05	6.21	6.38	6.17	6.31	858682
2016-02-08	6.17	6.34	6.09	6.28	1000341
2016-02-09	6.14	6.23	5.97	6.01	1977481
2016-02-10	5.97	6.18	5.89	6.03	950657
2016-02-11	5.83	6.02	5.78	5.97	1263137
2016-02-12	6.10	6.27	6.04	6.26	1706887
2016-02-16	6.39	6.47	5.98	5.98	2514069
2016-02-17	6.15	6.91	6.15	6.89	2359469
2016-02-18	6.98	7.18	6.95	6.98	2202622
2016-02-19	6.82	6.96	6.68	6.79	1696607
2016-02-22	7.01	7.19	7.00	7.08	1033756
2016-02-23	6.97	7.04	6.85	6.91	1444037
2016-02-24	6.69	6.91	6.65	6.84	1354559
2016-02-25	6.83	7.15	6.83	7.00	1677226
2016-02-26	7.27	7.32	6.96	6.96	2222461
2016-02-29	6.99	7.14	6.85	6.98	1895682
2016-03-01	7.01	7.32	6.98	7.28	2538143
2016-03-02	7.25	7.88	7.21	7.84	2063280
2016-03-03	7.83	8.33	7.77	8.28	1795004
2016-03-04	8.37	8.82	8.32	8.72	3226213
2016-03-07	8.65	9.26	8.40	9.22	3295129
2016-03-08	9.00	9.06	8.23	8.31	2199125
2016-03-09	8.49	8.64	8.37	8.39	959134
2016-03-10	8.36	8.42	8.17	8.31	2738794
2016-03-11	8.40	8.71	8.38	8.58	1221257
2016-03-14	8.36	8.55	8.30	8.42	1103173
2016-03-15	8.21	8.32	7.98	8.15	1710757
2016-03-16	8.19	8.53	8.14	8.50	1480457
2016-03-17	8.65	8.97	8.65	8.90	1543772
2016-03-18	8.99	9.14	8.64	8.75	2321576
2016-03-21	8.73	9.01	8.71	8.90	1107703
2016-03-22	8.80	8.90	8.67	8.72	1979744
2016-03-23	8.62	8.67	8.42	8.42	2292584
2016-03-24	8.21	8.37	8.01	8.18	1582019
2016-03-28	8.21	8.60	8.21	8.52	1080009
2016-03-29	8.36	8.36	8.04	8.29	1286255
2016-03-30	8.55	8.74	8.46	8.59	1453400
2016-03-31	8.55	8.75	8.52	8.61	1098824
2016-04-01	8.38	8.56	8.24	8.53	1183888
2016-04-04	8.51	8.61	8.29	8.32	1248295
2016-04-05	8.21	8.29	8.09	8.14	1246183
2016-04-06	8.24	8.29	8.12	8.21	3511436
2016-04-07	8.14	8.17	7.86	7.89	1301015
2016-04-08	8.18	8.36	8.16	8.24	1497776
2016-04-11	8.34	8.55	8.34	8.50	1688780
2016-04-12	8.57	9.17	8.51	9.13	2517783
2016-04-13	9.18	9.51	9.14	9.33	1792209
2016-04-14	9.36	9.39	9.19	9.24	1116902
2016-04-15	9.06	9.09	8.86	9.01	1009963
2016-04-18	8.68	9.29	8.57	9.13	1074970
2016-04-19	9.26	9.66	9.26	9.56	1380464
2016-04-20	9.53	9.96	9.39	9.80	1266348
2016-04-21	9.85	9.94	9.70	9.75	1685916
2016-04-22	9.74	10.10	9.65	9.80	1086258
2016-04-25	9.79	9.80	9.50	9.55	1618078
2016-04-26	9.66	9.88	9.64	9.84	736565
2016-04-27	9.95	10.12	9.86	10.04	1728806
2016-04-28	10.00	10.29	9.96	10.04	1073779
2016-04-29	10.20	10.25	9.83	9.94	1875330
2016-05-02	9.91	10.01	9.56	9.64	1122951
2016-05-03	9.41	9.51	9.14	9.27	880817
2016-05-04	9.37	9.87	9.35	9.40	1840160
2016-05-05	9.78	9.78	9.32	9.45	1637774
2016-05-06	9.33	9.55	9.27	9.44	1148668
2016-05-09	9.37	9.37	9.01	9.09	1006636
2016-05-10	9.01	9.43	9.01	9.41	1123875
2016-05-11	9.40	9.70	9.24	9.53	1168229
2016-05-12	9.71	9.85	9.44	9.60	1282448
2016-05-13	9.51	9.55	9.36	9.39	995857
2016-05-16	9.59	9.70	9.48	9.54	1254447
2016-05-17	9.51	9.75	9.47	9.71	967790
2016-05-18	9.70	9.73	9.27	9.34	1184287
2016-05-19	9.28	9.29	8.98	9.24	1918931
2016-05-20	9.30	9.43	9.17	9.19	1020430
2016-05-23	9.07	9.17	8.98	9.06	621513
2016-05-24	9.15	9.16	8.96	9.05	1179875
2016-05-25	9.15	9.35	9.09	9.28	1705913
2016-05-26	9.37	9.40	9.15	9.19	1061993
2016-05-27	9.12	9.18	9.02	9.11	682170
2016-05-31	9.12	9.15	8.75	8.76	1355425
2016-06-01	8.63	8.77	8.43	8.76	1168490
2016-06-02	8.64	8.99	8.50	8.98	1232715
2016-06-03	9.04	9.19	8.98	9.15	808848
2016-06-06	9.26	9.49	9.25	9.48	741300
2016-06-07	9.57	9.69	9.37	9.67	1435236
2016-06-08	9.81	10.05	9.78	9.92	1559332
2016-06-09	9.78	10.01	9.72	10.00	1660062
2016-06-10	9.80	9.80	9.49	9.51	1129155
2016-06-13	9.38	9.48	9.25	9.35	917490
2016-06-14	9.31	9.43	9.20	9.26	759863
2016-06-15	9.19	9.48	9.17	9.34	805683
2016-06-16	9.22	9.37	9.10	9.30	1133819
2016-06-17	9.47	9.53	9.39	9.51	1651220
2016-06-20	9.70	9.72	9.51	9.56	921406
2016-06-21	9.51	9.60	9.47	9.58	1189035
2016-06-22	9.63	9.73	9.60	9.62	1128860
2016-06-23	9.79	10.01	9.74	9.80	667665
2016-06-24	9.37	9.46	9.25	9.37	1448883
2016-06-27	9.22	9.31	8.92	8.98	1170210
2016-06-28	9.24	9.35	9.17	9.32	679851
2016-06-29	9.46	9.66	9.33	9.60	660582
2016-06-30	9.58	9.58	9.44	9.56	833861
2016-07-01	9.59	9.73	9.53	9.63	1056371
2016-07-05	9.39	9.49	9.17	9.19	1020503
2016-07-06	9.11	9.22	8.99	9.18	882548
2016-07-07	9.42	9.51	9.00	9.05	1391435
2016-07-08	9.23	9.32	9.12	9.24	808327
2016-07-11	9.31	9.39	9.23	9.30	748106
2016-07-12	9.37	9.60	9.37	9.54	890315
2016-07-13	9.52	9.61	9.40	9.48	1326834
2016-07-14	9.60	9.67	9.52	9.67	871734
2016-07-15	9.71	9.71	9.48	9.57	904451
2016-07-18	9.49	9.67	9.45	9.67	425413
2016-07-19	9.65	9.65	9.45	9.47	566549
2016-07-20	9.38	9.38	8.98	9.11	1102378
2016-07-21	9.23	9.45	9.07	9.27	1693273
2016-07-22	9.28	9.32	9.16	9.26	653065
2016-07-25	9.15	9.15	8.85	8.85	964334
2016-07-26	8.83	8.92	8.69	8.78	736601
2016-07-27	8.79	8.88	8.56	8.63	682059
2016-07-28	8.61	8.64	8.35	8.40	789243
2016-07-29	8.34	8.59	8.32	8.55	1189677
2016-08-01	8.43	8.45	8.07	8.09	984120
2016-08-02	8.19	8.30	7.75	7.83	1434907
2016-08-03	7.84	8.01	7.66	7.99	1399371
2016-08-04	7.98	8.15	7.91	8.05	625791
2016-08-05	8.07	8.15	7.99	8.13	674861
2016-08-08	8.20	8.43	8.20	8.38	771079
2016-08-09	8.44	8.49	8.27	8.30	555635
2016-08-10	8.35	8.42	8.23	8.24	610035
2016-08-11	8.32	8.51	8.29	8.48	1205347
2016-08-12	8.52	8.55	8.33	8.34	537626
2016-08-15	8.38	8.52	8.36	8.47	513512
2016-08-16	8.40	8.78	8.38	8.72	1264758
2016-08-17	8.70	9.12	8.65	9.06	1312228
2016-08-18	9.12	9.29	9.12	9.25	959878
2016-08-19	9.22	9.32	9.16	9.26	679195
2016-08-22	9.12	9.12	8.80	8.93	440932
2016-08-23	8.96	9.13	8.87	9.07	715874
2016-08-24	8.99	9.11	8.92	9.00	470314
2016-08-25	8.99	9.19	8.94	9.15	879788
2016-08-26	9.22	9.35	9.00	9.03	890061
2016-08-29	8.97	9.11	8.89	9.01	453910
2016-08-30	9.06	9.12	8.95	8.98	490510
2016-08-31	8.91	9.00	8.82	8.86	950566
2016-09-01	8.80	8.84	8.57	8.62	783040
2016-09-02	8.75	8.96	8.74	8.93	451801
2016-09-06	8.94	9.29	8.94	9.27	488182
2016-09-07	9.27	9.57	9.20	9.49	1057472
2016-09-08	9.56	9.84	9.52	9.80	1488354
2016-09-09	9.75	9.78	9.30	9.30	799986
2016-09-12	9.17	9.28	9.04	9.04	1304067
2016-09-13	8.86	8.94	8.60	8.69	1207754
2016-09-14	8.67	8.78	8.51	8.61	1148861
2016-09-15	8.64	8.71	8.47	8.59	1191412
2016-09-16	8.44	8.44	8.29	8.32	1213005
2016-09-19	8.43	8.47	8.32	8.32	555769
2016-09-20	8.30	8.34	8.12	8.22	1270340
2016-09-21	8.34	8.54	8.30	8.52	1412454
2016-09-22	8.64	8.85	8.60	8.61	510181
2016-09-23	8.55	8.57	8.20	8.23	566975
2016-09-26	8.26	8.37	8.20	8.21	653484
2016-09-27	8.13	8.16	7.88	8.06	852207
2016-09-28	8.09	8.51	7.95	8.50	1289316
2016-09-29	8.53	8.79	8.52	8.65	1523045
2016-09-30	8.74	8.84	8.68	8.76	1231940
2016-10-03	8.43	8.70	8.11	8.69	1644115
2016-10-04	8.75	8.75	8.53	8.61	963387
2016-10-05	8.74	8.97	8.63	8.96	1389617
2016-10-06	8.97	9.16	8.96	9.11	936747
2016-10-07	9.13	9.21	8.99	8.99	622198
2016-10-10	9.14	9.35	9.14	9.30	511017
2016-10-11	9.26	9.27	9.05	9.10	626055
2016-10-12	9.06	9.10	8.91	9.03	580490
2016-10-13	8.95	9.11	8.89	9.08	859580
2016-10-14	9.13	9.19	8.98	9.04	719497
2016-10-17	9.02	9.05	8.76	8.83	768096
2016-10-18	8.96	9.24	8.96	9.24	1075793
2016-10-19	9.33	9.52	9.30	9.37	1169213
2016-10-20	9.28	9.33	9.17	9.18	701601
2016-10-21	9.10	9.21	9.08	9.18	571394
2016-10-24	9.15	9.28	9.05	9.15	1006503
2016-10-25	9.12	9.22	9.08	9.10	579045
2016-10-26	8.97	9.09	8.85	9.01	1326491
2016-10-27	9.08	9.10	8.96	9.05	751869
2016-10-28	9.05	9.10	8.81	8.84	808838
2016-10-31	8.77	8.82	8.66	8.69	684496
2016-11-01	8.78	8.88	8.63	8.71	1132090
2016-11-02	8.60	8.68	8.52	8.53	2880745
2016-11-03	8.57	8.67	8.46	8.46	713926
2016-11-04	8.40	8.54	8.36	8.48	937204
2016-11-07	8.60	8.75	8.52	8.73	539513
2016-11-08	8.67	8.88	8.64	8.80	488757
2016-11-09	8.55	8.80	8.55	8.75	497499
2016-11-10	8.71	8.71	8.16	8.17	1072236
2016-11-11	8.04	8.08	7.65	7.90	1576018
2016-11-14	7.88	8.03	7.88	7.99	738222
2016-11-15	8.12	8.38	8.11	8.33	1465373
2016-11-16	8.26	8.33	8.12	8.14	1103776
2016-11-17	8.35	8.39	8.11	8.15	1113448
2016-11-18	8.21	8.24	8.01	8.06	781340
2016-11-21	8.26	8.40	8.26	8.39	954625
2016-11-22	8.43	8.44	8.21	8.32	892233
2016-11-23	8.23	8.30	8.17	8.24	705868
2016-11-25	8.16	8.26	8.12	8.14	292308
2016-11-28	8.18	8.28	8.13	8.16	823461
2016-11-29	7.98	8.05	7.84	7.85	756929
2016-11-30	8.25	8.63	8.24	8.56	2432819
2016-12-01	8.77	8.96	8.57	8.59	1501359
2016-12-02	8.60	8.75	8.58	8.58	917340
2016-12-05	8.68	8.81	8.60	8.60	1248590
2016-12-06	8.52	8.80	8.52	8.71	1218617
2016-12-07	8.82	8.84	8.67	8.72	988549
2016-12-08	8.77	8.77	8.52	8.61	1283826
2016-12-09	8.51	8.81	8.51	8.74	539260
2016-12-12	9.01	9.11	8.92	8.97	2262638
2016-12-13	9.07	9.15	9.00	9.10	715660
2016-12-14	9.02	9.14	8.97	8.98	1712136
2016-12-15	8.88	9.00	8.61	8.99	876845
2016-12-16	9.06	9.16	9.00	9.09	632329
2016-12-19	9.10	9.21	9.07	9.19	712574
2016-12-20	9.23	9.35	9.21	9.25	689302
2016-12-21	9.28	9.33	9.17	9.20	417940
2016-12-22	9.16	9.20	9.03	9.03	458439
2016-12-23	9.00	9.01	8.85	8.90	724638
2016-12-27	8.97	9.15	8.97	9.13	385479
2016-12-28	9.14	9.20	9.01	9.10	279056
2016-12-29	9.11	9.17	9.06	9.08	362244
2016-12-30	9.07	9.15	9.03	9.05	262456
2017-01-03	9.16	9.33	9.15	9.28	1020867
2017-01-04	9.31	9.41	9.22	9.40	549294
2017-01-05	9.44	9.64	9.44	9.56	1154791
2017-01-06	9.56	9.67	9.45	9.49	794193
2017-01-09	9.36	9.39	9.24	9.30	639887
2017-01-10	9.34	9.40	9.31	9.37	473845
2017-01-11	9.43	9.53	9.36	9.50	738771
2017-01-12	9.57	9.71	9.53	9.54	1265036
2017-01-13	9.42	9.53	9.39	9.45	759949
2017-01-17	9.50	9.62	9.48	9.56	1169444
2017-01-18	9.43	9.54	9.39	9.42	949791
2017-01-19	9.44	9.54	9.38	9.39	1231981
2017-01-20	9.52	9.58	9.47	9.50	1068429
2017-01-23	9.42	9.56	9.42	9.56	934077
2017-01-24	9.58	9.62	9.51	9.52	923663
2017-01-25	9.48	9.54	9.41	9.46	1758409
2017-01-26	9.48	9.50	9.41	9.45	549751
2017-01-27	9.34	9.48	9.34	9.44	1069462
2017-01-30	9.36	9.42	9.28	9.31	1726628
2017-01-31	9.37	9.45	9.33	9.40	904169
2017-02-01	9.48	9.61	9.41	9.58	1082893
2017-02-02	9.65	9.67	9.54	9.62	855570
2017-02-03	9.65	9.75	9.64	9.67	849884
2017-02-06	9.63	9.70	9.50	9.53	1659001
2017-02-07	9.45	9.51	9.38	9.45	1672666
2017-02-08	9.38	9.42	9.29	9.42	779856
2017-02-09	9.53	9.54	9.43	9.43	851930
2017-02-10	9.56	9.63	9.48	9.62	967739
2017-02-13	9.54	9.57	9.43	9.56	582679
2017-02-14	9.57	9.59	9.47	9.51	902605
2017-02-15	9.46	9.49	9.36	9.47	1464327
2017-02-16	9.50	9.56	9.39	9.39	958982
2017-02-17	9.32	9.34	9.23	9.28	1200038
2017-02-21	9.32	9.34	9.20	9.27	1237413
2017-02-22	9.18	9.18	9.01	9.01	1098618
2017-02-23	9.16	9.29	9.11	9.29	2403428
2017-02-24	9.21	9.21	9.04	9.08	1280461
2017-02-27	9.10	9.19	9.06	9.17	739090
2017-02-28	9.08	9.13	8.99	9.02	656407
2017-03-01	9.02	9.04	8.84	8.91	1324707
2017-03-02	8.79	8.87	8.69	8.76	643900
2017-03-03	8.78	8.93	8.74	8.86	502269
2017-03-06	8.96	8.98	8.73	8.79	1095218
2017-03-07	8.79	8.95	8.79	8.90	808368
2017-03-08	8.83	8.87	8.60	8.61	1546348
2017-03-09	8.58	8.69	8.44	8.68	975961
2017-03-10	8.76	8.84	8.71	8.84	1174357
2017-03-13	8.84	8.87	8.76	8.78	627034
2017-03-14	8.69	8.70	8.51	8.60	978057
2017-03-15	8.72	8.98	8.65	8.97	906169
2017-03-16	9.02	9.03	8.89	8.96	1147709
2017-03-17	9.00	9.07	8.93	8.93	901278
2017-03-20	8.86	9.08	8.85	9.05	562080
2017-03-21	9.08	9.12	8.97	9.03	807915
2017-03-22	9.00	9.01	8.91	8.95	1329095
2017-03-23	8.92	9.08	8.92	8.98	721352
2017-03-24	8.99	9.11	8.99	9.05	532026
2017-03-27	8.95	9.04	8.90	8.94	470615
2017-03-28	8.99	9.12	8.92	9.10	988211
2017-03-29	9.12	9.34	9.12	9.33	972173
2017-03-30	9.38	9.38	9.26	9.27	625357
2017-03-31	9.24	9.39	9.24	9.32	588876
2017-04-03	9.30	9.40	9.26	9.38	662440
2017-04-04	9.38	9.48	9.32	9.48	730788
2017-04-05	9.55	9.63	9.40	9.42	1282194
2017-04-06	9.50	9.59	9.44	9.47	1119099
2017-04-07	9.48	9.63	9.48	9.56	1178168
2017-04-10	9.62	9.73	9.59	9.72	756982
2017-04-11	9.74	9.76	9.65	9.72	1087833
2017-04-12	9.73	9.75	9.57	9.61	1086323
2017-04-13	9.67	9.67	9.27	9.28	1396944
2017-04-17	9.38	9.65	9.38	9.63	970616
2017-04-18	9.57	9.69	9.55	9.62	876855
2017-04-19	9.60	9.69	9.46	9.49	2229167
2017-04-20	9.49	9.63	9.48	9.60	2074653
2017-04-21	9.60	9.64	9.41	9.41	1641665
2017-04-24	9.47	9.67	9.47	9.39	785016
2017-04-25	9.41	9.43	9.29	9.42	1063198
2017-04-26	9.34	9.44	9.30	9.33	999781
2017-04-27	9.22	9.24	9.02	9.06	2106515
2017-04-28	9.12	9.18	9.05	9.14	957614
2017-05-01	9.10	9.16	9.02	9.08	472709
2017-05-02	9.09	9.17	9.03	9.03	2101933
2017-05-03	9.08	9.24	9.02	9.21	1058105
2017-05-04	9.11	9.11	8.94	8.97	1105765
2017-05-05	8.98	9.28	8.95	9.27	1338758
2017-05-08	9.32	9.36	9.23	9.32	2104361
2017-05-09	9.35	9.35	9.23	9.26	879498
2017-05-10	9.37	9.45	9.31	9.39	1095664
2017-05-11	9.40	9.43	9.30	9.30	2222456
2017-05-12	9.53	9.95	9.49	9.90	2599277
2017-05-15	10.03	10.34	10.00	10.24	2004219
2017-05-16	10.28	10.36	10.05	10.11	1305027
2017-05-17	10.08	10.09	9.75	9.75	1587961
2017-05-18	9.53	9.71	9.36	9.62	1631686
2017-05-19	9.72	9.97	9.72	9.94	770335
2017-05-22	9.93	9.96	9.74	9.82	946339
2017-05-23	9.87	9.87	9.73	9.77	593108
2017-05-24	9.73	9.82	9.68	9.70	626641
2017-05-25	9.67	9.78	9.48	9.50	981489
2017-05-26	9.55	9.60	9.46	9.59	733083
2017-05-30	9.49	9.50	9.35	9.36	613846
2017-05-31	9.17	9.24	8.90	9.13	2542654
2017-06-01	9.19	9.35	9.13	9.21	1061917
2017-06-02	9.20	9.22	9.10	9.15	1447169
2017-06-05	9.23	9.51	9.19	9.51	1614443
2017-06-06	9.52	9.67	9.49	9.67	1151276
2017-06-07	9.59	9.68	9.38	9.42	1480489
2017-06-08	9.31	9.37	9.18	9.21	2185779
2017-06-09	9.21	9.44	9.18	9.36	1285034
2017-06-12	9.45	9.52	9.24	9.26	877947
2017-06-13	9.26	9.37	9.20	9.34	695995
2017-06-14	9.33	9.33	9.10	9.10	1382770
2017-06-15	9.01	9.15	9.00	9.14	775235
2017-06-16	9.22	9.23	9.10	9.13	683827
2017-06-19	9.14	9.20	9.00	9.03	433014
2017-06-20	8.89	8.91	8.66	8.72	1334757
2017-06-21	8.72	8.83	8.61	8.70	1707274
2017-06-22	8.79	8.93	8.75	8.85	682674
2017-06-23	8.79	8.99	8.79	8.86	519348
2017-06-26	8.90	8.98	8.83	8.86	227523
2017-06-27	8.91	8.99	8.84	8.85	605332
2017-06-28	8.85	8.95	8.84	8.88	997604
2017-06-29	8.83	9.01	8.83	8.92	986001
2017-06-30	9.05	9.13	8.95	9.09	769067
2017-07-03	9.09	9.38	9.05	9.33	601779
2017-07-05	9.23	9.23	8.84	8.84	918626
2017-07-06	8.92	9.05	8.87	8.90	650775
2017-07-07	8.87	8.90	8.68	8.78	640601
2017-07-10	8.79	8.91	8.77	8.85	668874
2017-07-11	8.87	9.00	8.79	8.95	920471
2017-07-12	9.12	9.20	9.06	9.13	1484729
2017-07-13	9.13	9.25	9.13	9.15	1356196
2017-07-14	9.21	9.31	9.16	9.27	839344
2017-07-17	9.29	9.29	9.12	9.12	416466
2017-07-18	9.21	9.25	9.16	9.20	498016
2017-07-19	9.22	9.35	9.20	9.31	928583
2017-07-20	9.34	9.46	9.32	9.37	586330
2017-07-21	9.32	9.36	9.08	9.08	806051
2017-07-24	9.14	9.15	9.02	9.06	576011
2017-07-25	9.19	9.27	9.17	9.25	997824
2017-07-26	9.28	9.31	9.19	9.19	932550
2017-07-27	9.19	9.35	9.19	9.28	715639
2017-07-28	9.28	9.42	9.28	9.35	475454
2017-07-31	9.32	9.38	9.24	9.34	617827
2017-08-01	9.29	9.34	9.20	9.20	738612
2017-08-02	9.18	9.32	9.17	9.28	597987
2017-08-03	9.34	9.44	9.30	9.35	911296
2017-08-04	9.34	9.36	9.25	9.27	597219
2017-08-07	9.23	9.24	9.09	9.15	345786
2017-08-08	9.11	9.22	9.07	9.10	693644
2017-08-09	9.20	9.29	9.13	9.29	812441
2017-08-10	9.33	9.37	9.12	9.12	1291359
2017-08-11	9.05	9.23	9.00	9.14	818674
2017-08-14	9.16	9.21	9.13	9.15	734065
2017-08-15	9.10	9.15	9.02	9.14	494989
2017-08-16	9.11	9.24	9.08	9.08	1077718
2017-08-17	9.08	9.22	9.07	9.09	476617
2017-08-18	9.12	9.21	9.05	9.19	453623
2017-08-21	9.15	9.23	9.00	9.03	328128
2017-08-22	9.10	9.18	9.09	9.17	455410
2017-08-23	9.14	9.24	9.10	9.20	494965
2017-08-24	9.17	9.24	9.14	9.20	433749
2017-08-25	9.21	9.35	9.15	9.24	2121770
2017-08-28	9.21	9.26	9.08	9.09	857902
2017-08-29	9.02	9.19	9.02	9.17	747908
2017-08-30	9.12	9.18	9.09	9.09	650980
2017-08-31	9.17	9.23	9.12	9.21	1124140
2017-09-01	9.21	9.31	9.15	9.28	606754
2017-09-05	9.37	9.43	9.28	9.33	662090
2017-09-06	9.37	9.46	9.36	9.43	659492
2017-09-07	9.42	9.46	9.41	9.44	393481
2017-09-08	9.42	9.45	9.26	9.29	899823
2017-09-11	9.33	9.33	9.21	9.23	1425092
2017-09-12	9.23	9.29	9.21	9.24	462352
2017-09-13	9.30	9.38	9.27	9.35	608934
2017-09-14	9.39	9.46	9.38	9.40	1176661
2017-09-15	9.36	9.48	9.36	9.45	606127
2017-09-18	9.43	9.52	9.36	9.42	675405
2017-09-19	9.42	9.50	9.37	9.45	540802
2017-09-20	9.49	9.55	9.45	9.50	342849
2017-09-21	9.45	9.51	9.44	9.48	567807
2017-09-22	9.46	9.58	9.46	9.55	408525
2017-09-25	9.61	9.61	9.48	9.54	752967
2017-09-26	9.51	9.62	9.51	9.59	1216783
2017-09-27	9.57	9.59	9.47	9.53	766287
2017-09-28	9.56	9.65	9.50	9.52	807242
2017-09-29	9.51	9.54	9.45	9.49	922358
2017-10-02	9.38	9.51	9.36	9.51	520834
2017-10-03	9.53	9.56	9.46	9.55	780357
2017-10-04	9.58	9.61	9.49	9.54	535356
2017-10-05	9.58	9.63	9.51	9.59	553644
2017-10-06	9.46	9.54	9.43	9.50	712217
2017-10-09	9.55	9.55	9.42	9.44	6999775
2017-10-10	9.55	9.57	9.50	9.50	658725
2017-10-11	9.51	9.57	9.48	9.53	464081
2017-10-12	9.49	9.61	9.49	9.55	910049
2017-10-13	9.65	9.74	9.65	9.71	572438
2017-10-16	9.78	9.89	9.73	9.83	556507
2017-10-17	9.85	9.97	9.76	9.97	1484602
2017-10-18	9.96	10.08	9.89	10.04	1196780
2017-10-19	9.95	10.03	9.94	10.01	907790
2017-10-20	9.97	9.98	9.91	9.94	959859
2017-10-23	9.96	9.96	9.82	9.84	1383869
2017-10-24	9.91	9.92	9.81	9.91	1116045
2017-10-25	10.09	10.14	9.89	9.97	1099917
2017-10-26	10.04	10.43	9.96	10.42	2458247
2017-10-27	10.46	10.82	10.42	10.79	2471124
2017-10-30	10.94	11.15	10.86	10.99	1896336
2017-10-31	11.01	11.13	11.01	11.09	1376528
2017-11-01	11.23	11.43	11.16	11.39	2920008
2017-11-02	11.40	11.56	11.21	11.27	1652272
2017-11-03	11.27	11.31	10.96	11.22	1796181
2017-11-06	11.29	11.88	11.26	11.86	1310950
2017-11-07	11.91	12.00	11.69	11.99	2041394
2017-11-08	12.06	12.30	11.60	11.61	1395155
2017-11-09	11.53	12.12	11.51	12.03	2154308
2017-11-10	12.03	12.11	11.94	12.04	1573890
2017-11-13	12.00	12.04	11.65	11.86	1477126
2017-11-14	11.79	11.87	11.69	11.70	1597379
2017-11-15	11.48	11.65	11.44	11.60	1215638
2017-11-16	11.59	11.72	11.58	11.63	1072192
2017-11-17	11.70	11.75	11.61	11.65	721296
2017-11-20	11.67	11.67	11.27	11.50	2038335
2017-11-21	11.60	11.68	11.52	11.56	1253195
2017-11-22	11.63	11.92	11.62	11.89	1334750
2017-11-24	11.94	11.98	11.73	11.75	790604
2017-11-27	11.64	11.94	11.50	11.88	1834235
2017-11-28	11.67	11.83	11.53	11.55	1980934
2017-11-29	11.52	11.82	11.52	11.74	1376476
2017-11-30	11.75	11.80	11.59	11.60	1117268
2017-12-01	11.68	11.85	11.68	11.78	484763
2017-12-04	11.73	11.97	11.70	11.90	1033601
2017-12-05	11.92	11.93	11.80	11.86	838172
2017-12-06	11.92	11.92	11.65	11.74	1427077
2017-12-07	11.74	11.89	11.67	11.89	452342
2017-12-08	11.97	12.24	11.88	12.16	781699
2017-12-11	12.17	12.48	12.05	12.43	1246334
2017-12-12	12.33	12.71	12.12	12.62	1385278
2017-12-13	12.56	12.88	12.56	12.84	1042048
2017-12-14	12.70	13.03	12.62	12.91	924093
2017-12-15	12.95	13.03	12.86	12.91	1389995
2017-12-18	13.00	13.21	13.00	13.10	1401683
2017-12-19	13.09	13.29	13.06	13.21	923798
2017-12-20	13.29	13.49	13.19	13.47	660252
2017-12-21	13.32	13.63	13.26	13.60	594546
2017-12-22	13.65	13.89	13.57	13.83	708618
2017-12-26	13.83	14.22	13.70	14.21	913138
2017-12-27	14.19	14.29	14.15	14.21	466862
2017-12-28	14.26	14.41	14.19	14.41	822408
2017-12-29	14.49	14.70	14.43	14.63	920226
2018-01-02	14.87	15.41	14.69	15.39	1244978
2018-01-03	15.43	16.15	15.43	16.14	2069372
2018-01-04	16.14	16.96	16.14	16.92	3179667
2018-01-05	16.98	17.24	16.54	17.15	2150504
2018-01-08	17.09	17.09	16.37	16.87	1728805
2018-01-09	16.89	17.52	16.87	17.44	1627960
2018-01-10	17.45	18.04	17.45	17.63	2571385
2018-01-11	17.51	17.74	17.09	17.20	2672289
2018-01-12	17.24	17.24	16.49	16.87	2150580
2018-01-16	16.79	17.02	16.37	16.87	2033152
2018-01-17	16.99	17.53	16.94	17.37	1520078
2018-01-18	17.26	17.57	17.14	17.45	755873
2018-01-19	17.35	17.42	17.14	17.34	1100416
2018-01-22	17.32	18.25	17.32	18.22	2201296
2018-01-23	18.21	18.98	18.12	18.95	3747473
2018-01-24	18.95	20.28	18.95	20.05	3625935
2018-01-25	20.21	20.55	19.32	19.64	3086641
2018-01-26	19.69	19.83	19.41	19.71	1186424
2018-01-29	19.35	19.57	19.24	19.55	1428037
2018-01-30	19.24	19.52	18.81	18.99	1881689
2018-01-31	19.05	19.25	18.76	18.87	2046237
2018-02-01	18.87	19.80	18.87	19.78	2073637
2018-02-02	19.46	19.50	18.61	18.61	1871316
2018-02-05	17.75	18.22	17.22	17.37	3250907
2018-02-06	16.90	17.98	15.90	17.75	2557865
2018-02-07	17.75	17.86	16.92	16.96	2170854
2018-02-08	17.16	17.17	16.25	16.26	2013482
2018-02-09	16.44	16.90	15.96	16.78	3587680
2018-02-12	17.03	17.35	16.81	16.83	1805299
2018-02-13	16.74	16.74	16.25	16.50	1119313
2018-02-14	16.24	17.39	16.12	17.38	2013806
2018-02-15	17.44	17.89	17.28	17.56	1258732
2018-02-16	17.45	17.88	17.12	17.51	829868
2018-02-20	17.22	17.65	17.21	17.34	1460014
2018-02-21	17.39	17.50	17.10	17.11	1484276
2018-02-22	17.45	18.15	17.32	17.96	1297682
2018-02-23	18.18	18.50	18.15	18.43	1117151
2018-02-26	18.47	18.81	18.43	18.75	1396263
2018-02-27	18.68	18.79	18.34	18.35	1310371
2018-02-28	18.56	19.12	17.45	17.51	2145617
2018-03-01	17.47	17.50	16.83	17.24	1977102
2018-03-02	17.04	17.52	16.88	17.47	1059569
2018-03-05	17.29	17.80	17.07	17.58	952596
2018-03-06	17.80	17.88	17.58	17.60	905292
2018-03-07	17.37	17.57	17.11	17.11	1457110
2018-03-08	17.22	17.27	16.86	17.20	852145
2018-03-09	17.31	17.64	17.28	17.56	1241837
2018-03-12	17.49	17.75	17.35	17.43	915951
2018-03-13	17.53	17.79	17.46	17.54	1531593
2018-03-14	17.63	17.77	17.53	17.67	905577
2018-03-15	17.85	17.94	17.70	17.88	923851
2018-03-16	17.89	18.31	17.76	18.11	1584496
2018-03-19	18.02	18.28	17.73	18.04	881117
2018-03-20	18.17	18.70	18.17	18.55	1109333
2018-03-21	18.65	19.41	18.58	19.38	1646277
2018-03-22	19.02	19.23	18.31	18.35	2149629
2018-03-23	18.49	19.22	18.41	19.06	1767561
2018-03-26	19.23	19.97	18.96	19.82	2021081
2018-03-27	19.96	20.29	18.93	19.07	1654876
2018-03-28	19.03	19.06	18.50	18.67	1387985
2018-03-29	18.78	19.65	18.66	19.33	1230778
2018-04-02	19.36	19.79	19.07	19.30	1582911
2018-04-03	19.55	19.82	19.38	19.75	1052388
2018-04-04	19.21	19.87	19.09	19.76	1156605
2018-04-05	19.91	20.02	19.66	19.68	1723812
2018-04-06	19.59	19.75	19.20	19.36	1268858
2018-04-09	19.52	20.10	19.52	19.78	1288853
2018-04-10	20.26	20.40	20.02	20.21	1311731
2018-04-11	20.27	22.05	20.27	21.98	2839291
2018-04-12	22.00	22.48	21.23	21.85	2118419
2018-04-13	21.89	22.07	21.36	21.59	1742131
2018-04-16	21.51	21.58	20.82	20.31	2255089
2018-04-17	20.35	21.33	20.29	21.09	2176065
2018-04-18	21.51	22.39	21.40	21.72	2637295
2018-04-19	21.98	22.28	21.67	22.24	2077503
2018-04-20	22.08	22.19	21.73	21.94	1511852
2018-04-23	21.83	21.90	21.36	21.89	1192288
2018-04-24	22.01	22.66	21.69	21.98	1901034
2018-04-25	21.82	21.96	20.87	21.76	1934597
2018-04-26	21.98	22.13	21.51	21.69	1207681
2018-04-27	21.74	21.91	21.52	21.87	723357
2018-04-30	21.85	22.23	21.58	22.08	942989
2018-05-01	22.00	22.13	21.29	21.71	695994
2018-05-02	21.63	22.18	21.63	21.89	637654
2018-05-03	21.80	22.00	21.52	21.72	803004
2018-05-04	21.90	22.38	21.75	22.09	1410724
2018-05-07	22.21	22.34	21.40	21.42	1249160
2018-05-08	21.47	21.66	20.56	21.56	2071376
2018-05-09	21.95	22.30	21.78	22.16	1260768
2018-05-10	22.25	22.52	21.89	22.21	1206483
2018-05-11	22.30	22.42	21.96	21.98	817202
2018-05-14	22.28	23.34	22.28	23.16	1306629
2018-05-15	22.90	23.12	22.41	23.03	1901817
2018-05-16	22.99	23.24	22.21	22.34	1377913
2018-05-17	22.40	22.65	21.83	21.84	1636711
2018-05-18	21.77	21.95	21.53	21.61	1143651
2018-05-21	21.74	22.12	21.43	21.79	880866
2018-05-22	21.81	22.11	21.70	21.76	1075548
2018-05-23	21.51	21.77	21.14	21.15	1277120
2018-05-24	21.08	21.62	20.57	21.55	1541594
2018-05-25	21.30	21.30	20.22	20.44	2668302
2018-05-29	20.75	21.39	20.45	21.00	3270090
2018-05-30	21.21	21.84	20.94	21.78	2084000
2018-05-31	21.58	21.83	21.39	21.49	2025296
2018-06-01	21.58	21.90	21.44	21.70	1724586
2018-06-04	21.84	22.41	21.37	21.59	1671959
2018-06-05	21.40	21.81	21.20	21.58	720502
2018-06-06	21.70	21.94	21.19	21.24	1590674
2018-06-07	21.47	21.78	21.22	21.54	901379
2018-06-08	21.71	21.73	21.22	21.39	986341
2018-06-11	21.39	21.49	21.13	21.28	673152
2018-06-12	21.29	21.32	20.96	21.05	844687
2018-06-13	21.00	21.13	20.66	20.99	842577
2018-06-14	21.16	21.28	20.90	20.98	1124398
2018-06-15	20.87	20.90	20.37	20.48	1513696
2018-06-18	20.46	21.00	20.45	20.55	1076690
2018-06-19	20.22	20.49	19.90	19.92	2144885
2018-06-20	20.10	20.44	19.72	19.75	3436717
2018-06-21	19.66	19.66	18.68	19.35	2008188
2018-06-22	20.00	20.23	19.73	19.80	1259779
2018-06-25	19.62	19.68	19.44	19.45	688350
2018-06-26	19.49	19.84	19.10	19.75	1099106
2018-06-27	19.88	20.31	19.88	20.09	1227945
2018-06-28	20.20	20.48	20.03	20.29	940700
2018-06-29	20.56	20.70	20.40	20.55	1006802
2018-07-02	20.37	20.37	19.79	20.08	1011038
2018-07-03	20.45	20.80	20.15	20.28	1024192
2018-07-05	20.50	20.58	20.01	20.04	1154241
2018-07-06	19.99	20.52	19.94	20.49	1438500
2018-07-09	20.70	20.91	20.51	20.87	1027580
2018-07-10	20.95	21.21	20.93	21.04	633460
2018-07-11	20.69	21.04	20.29	20.42	1242604
2018-07-12	20.53	20.63	20.31	20.56	609651
2018-07-13	20.53	20.85	20.45	20.72	670462
2018-07-16	20.43	20.54	20.06	20.49	1735807
2018-07-17	20.31	20.77	20.20	20.64	598417
2018-07-18	20.49	20.80	20.22	20.78	1006829
2018-07-19	20.60	20.79	20.42	20.49	709855
2018-07-20	20.69	21.06	20.61	20.86	677677
2018-07-23	20.98	20.98	20.40	20.43	542375
2018-07-24	20.59	20.76	20.48	20.48	529654
2018-07-25	20.66	20.88	20.50	20.88	736296
2018-07-26	20.79	20.87	20.64	20.85	554517
2018-07-27	20.79	21.09	20.62	20.68	663806
2018-07-30	20.88	21.58	20.88	21.42	1144455
2018-07-31	21.51	21.67	21.04	21.37	773810
2018-08-01	21.35	21.57	21.01	21.57	759995
2018-08-02	21.35	21.72	21.27	21.68	865155
2018-08-03	21.66	21.92	21.19	21.32	1179714
2018-08-06	21.35	21.65	21.29	21.60	808498
2018-08-07	21.89	22.01	21.80	21.88	621609
2018-08-08	21.61	21.69	21.02	21.06	1225643
2018-08-09	21.02	21.23	20.44	20.68	1662226
2018-08-10	20.54	21.00	20.36	20.90	710259
2018-08-13	20.84	20.95	20.35	20.42	1007617
2018-08-14	20.45	20.76	20.45	20.60	774853
2018-08-15	20.72	20.72	19.55	19.62	1820618
2018-08-16	19.75	20.37	19.75	20.27	887881
2018-08-17	20.36	20.53	20.26	20.49	695464
2018-08-20	20.56	20.91	20.55	20.77	514491
2018-08-21	20.97	21.28	20.82	21.07	1087652
2018-08-22	21.32	21.80	21.32	21.78	649697
2018-08-23	21.63	21.71	21.46	21.63	554792
2018-08-24	21.89	22.38	21.89	22.10	857580
2018-08-27	22.28	22.52	22.19	22.49	525751
2018-08-28	22.52	22.63	22.23	22.31	650817
2018-08-29	22.40	22.69	22.25	22.60	717892
2018-08-30	22.51	22.72	22.37	22.67	648415
2018-08-31	22.70	22.76	22.27	22.60	670051
2018-09-04	22.75	22.75	22.20	22.41	1464022
2018-09-05	22.21	22.22	21.82	22.05	978769
2018-09-06	22.06	22.31	21.84	22.01	756630
2018-09-07	21.91	22.48	21.82	22.32	1108652
2018-09-10	22.42	22.56	22.04	22.07	874184
2018-09-11	22.00	22.53	21.95	22.52	1164026
2018-09-12	22.77	25.28	22.77	25.18	4157064
2018-09-13	25.27	25.60	24.41	24.89	1744755
2018-09-14	24.97	25.51	24.90	25.15	799316
2018-09-17	25.15	25.98	25.02	25.79	1068078
2018-09-18	26.09	26.67	26.01	26.07	1239440
2018-09-19	26.00	26.14	25.11	25.30	1224408
2018-09-20	25.43	25.52	24.66	24.81	1278522
2018-09-21	25.11	25.42	24.70	24.78	1639531
2018-09-24	25.12	26.19	25.11	26.01	1676077
2018-09-25	26.21	26.73	26.14	26.32	1017062
2018-09-26	26.14	26.61	25.80	26.22	898884
2018-09-27	26.41	26.77	26.41	26.61	649116
2018-09-28	26.46	27.15	26.46	26.93	1305846
2018-10-01	27.16	27.85	27.16	27.65	1064469
2018-10-02	27.65	27.96	26.95	27.14	797217
2018-10-03	27.28	27.68	27.02	27.58	690194
2018-10-04	27.50	27.51	26.81	26.86	956930
2018-10-05	26.81	27.02	26.39	26.66	914676
2018-10-08	26.34	26.60	25.94	26.24	754905
2018-10-09	26.34	26.89	26.24	26.74	790567
2018-10-10	26.73	26.81	25.59	25.69	1522038
2018-10-11	25.31	25.83	25.08	25.15	2276732
2018-10-12	25.55	25.94	25.29	25.50	1197846
2018-10-15	25.67	25.86	24.70	24.73	882889
2018-10-16	24.79	25.77	24.79	25.72	1624169
2018-10-17	25.61	26.06	25.36	25.88	1247848
2018-10-18	25.50	25.85	25.25	25.35	1214302
2018-10-19	25.56	25.96	25.44	25.59	677824
2018-10-22	25.91	25.91	25.44	25.80	2460857
2018-10-23	25.11	25.52	24.46	24.74	3527074
2018-10-24	25.00	25.15	23.23	23.24	3027464
2018-10-25	23.64	23.69	22.94	23.52	1481435
2018-10-26	23.12	23.84	22.89	23.59	914095
2018-10-29	23.72	23.94	22.89	23.11	1471192
2018-10-30	23.03	23.59	22.75	23.45	1477651
2018-10-31	23.72	23.86	23.18	23.26	757572
2018-11-01	23.32	23.61	21.59	21.83	2427207
2018-11-02	21.98	22.40	21.27	21.56	1617613
2018-11-05	21.86	22.23	21.78	22.19	903923
2018-11-06	22.33	22.37	21.50	21.85	1515363
2018-11-07	22.28	22.48	21.72	22.36	1139768
2018-11-08	22.39	22.48	21.67	21.67	872666
2018-11-09	21.25	22.09	21.05	21.96	1511753
2018-11-12	22.17	22.31	21.17	21.22	1385207
2018-11-13	21.11	21.27	20.09	20.18	2151345
2018-11-14	20.64	20.89	20.15	20.41	1031879
2018-11-15	20.31	20.67	20.26	20.63	912340
2018-11-16	20.75	21.04	20.56	20.62	784453
2018-11-19	20.29	20.48	19.97	20.08	1284842
2018-11-20	19.75	19.77	19.05	19.19	1894381
2018-11-21	19.44	19.73	19.25	19.72	1032405
2018-11-23	18.83	18.86	18.48	18.69	716836
2018-11-26	19.01	19.18	18.78	18.86	1046911
2018-11-27	18.84	19.31	18.75	19.15	1036600
2018-11-28	19.09	19.09	18.47	18.98	1190113
2018-11-29	19.04	19.39	18.98	19.17	5466828
2018-11-30	19.05	19.43	18.81	19.21	762098
2018-12-03	19.89	20.52	19.84	20.46	1199277
2018-12-04	20.37	20.55	19.59	19.70	1606913
2018-12-06	19.20	19.71	18.94	19.38	2091455
2018-12-07	19.88	20.30	19.53	19.59	978985
2018-12-10	19.34	19.42	18.77	18.93	857668
2018-12-11	19.38	19.46	18.59	18.71	1129663
2018-12-12	19.15	19.56	18.93	19.04	1021242
2018-12-13	18.91	19.31	18.58	18.69	1096379
2018-12-14	18.47	18.55	18.17	18.36	597979
2018-12-17	18.29	18.35	17.86	18.03	960519
2018-12-18	17.96	17.96	17.48	17.48	1561149
2018-12-19	17.68	18.02	17.29	17.31	1162862
2018-12-20	17.08	17.27	16.39	16.48	1350259
2018-12-21	16.39	16.58	16.06	16.16	1039205
2018-12-24	16.00	16.08	15.29	15.30	404743
2018-12-26	15.31	16.72	15.25	16.71	813193
2018-12-27	16.27	16.58	16.02	16.58	693982
2018-12-28	16.68	16.78	16.08	16.13	647181
2018-12-31	16.20	16.35	15.80	15.88	560470
2019-01-02	15.60	16.58	15.51	16.46	1087384
2019-01-03	16.56	16.88	16.33	16.50	1099215
2019-01-04	16.88	17.57	16.84	17.51	1240055
2019-01-07	17.48	17.90	17.36	17.77	586499
2019-01-08	18.03	18.30	17.76	18.28	759999
2019-01-09	18.60	18.90	18.48	18.76	1423217
2019-01-10	18.48	18.70	18.21	18.69	819831
2019-01-11	18.53	18.55	18.28	18.42	749598
2019-01-14	18.00	18.50	18.00	18.23	723901
2019-01-15	18.40	18.83	18.38	18.62	777789
2019-01-16	18.49	18.90	18.49	18.77	666437
2019-01-17	18.45	18.65	18.28	18.59	1042855
2019-01-18	18.83	18.83	18.45	18.55	567554
2019-01-22	18.41	18.41	18.03	18.17	1038354
2019-01-23	18.31	18.38	17.84	17.87	1351747
2019-01-24	17.76	18.15	17.76	17.92	653762
2019-01-25	18.05	18.18	17.93	17.94	826769
2019-01-28	17.59	17.85	17.39	17.78	1159041
2019-01-29	17.99	18.22	17.95	18.03	705895
2019-01-30	18.18	18.51	17.94	18.41	1056816
2019-01-31	18.52	19.14	18.52	18.85	908017
2019-02-01	18.93	18.95	18.59	18.88	1010326
2019-02-04	18.71	18.88	18.53	18.88	736435
2019-02-05	18.80	19.16	18.79	18.92	622030
2019-02-06	18.80	18.91	18.57	18.81	625189
2019-02-07	18.65	18.72	18.37	18.39	769530
2019-02-08	18.35	18.45	18.21	18.44	609637
2019-02-11	18.17	18.24	18.01	18.10	494932
2019-02-12	18.42	18.82	18.38	18.78	895919
2019-02-13	18.90	19.00	18.74	18.83	831272
2019-02-14	18.75	18.96	18.65	18.80	797831
2019-02-15	19.00	19.44	18.91	19.42	702410
2019-02-19	19.31	19.64	19.31	19.51	773252
2019-02-20	19.50	19.87	19.46	19.83	786857
2019-02-21	19.71	19.77	19.48	19.54	916533
2019-02-22	19.74	19.94	19.68	19.80	1006124
2019-02-25	19.67	20.25	19.67	20.23	945766
2019-02-26	20.24	20.95	20.24	20.61	1547846
2019-02-27	21.11	21.38	20.87	21.06	1462220
2019-02-28	21.09	21.12	20.17	20.24	1291373
2019-03-01	20.34	20.60	20.17	20.49	751946
2019-03-04	20.63	20.79	20.44	20.78	775001
2019-03-05	20.90	20.95	20.69	20.80	804182
2019-03-06	20.68	21.01	20.43	20.51	1167262
2019-03-07	20.52	20.65	20.20	20.23	680317
2019-03-08	19.73	19.85	19.45	19.78	853394
2019-03-11	19.98	20.28	19.86	20.21	702028
2019-03-12	20.37	20.64	20.32	20.52	692780
2019-03-13	20.70	21.24	20.62	21.20	865759
2019-03-14	21.23	21.49	21.01	21.09	718068
2019-03-15	20.95	21.50	20.95	21.38	1096096
2019-03-18	21.39	22.29	21.39	22.25	981413
2019-03-19	22.37	22.67	22.28	22.41	1096894
2019-03-20	22.28	22.88	22.18	22.81	905439
2019-03-21	22.85	23.24	22.76	23.03	631294
2019-03-22	22.70	22.70	21.75	21.75	1115491
2019-03-25	21.68	21.82	21.37	21.70	789503
2019-03-26	22.06	22.44	22.01	22.14	607170
2019-03-27	22.05	22.14	21.20	21.37	1272304
2019-03-28	21.20	21.44	21.00	21.25	1090415
2019-03-29	21.58	21.62	21.34	21.44	618268
2019-04-01	21.70	21.93	21.49	21.88	655468
2019-04-02	21.89	22.10	21.79	21.84	1140414
2019-04-03	22.00	22.14	21.76	21.83	1035616
2019-04-04	21.79	21.81	21.35	21.40	1016402
2019-04-05	21.57	21.79	21.51	21.58	555857
2019-04-08	21.70	21.99	21.51	21.97	598041
2019-04-09	21.89	21.91	21.53	21.61	980532
2019-04-10	21.71	21.96	21.71	21.86	647903
2019-04-11	21.75	21.81	21.18	21.32	1045222
2019-04-12	21.69	21.69	20.95	21.00	1063212
2019-04-15	21.00	21.00	20.53	20.56	1044067
2019-04-16	20.66	20.69	20.32	20.64	623728
2019-04-17	20.84	20.92	20.20	20.32	1222664
2019-04-18	20.40	20.53	19.89	19.90	895250
2019-04-22	20.15	20.98	20.15	19.37	1170055
2019-04-23	19.51	19.66	19.29	19.42	1029511
2019-04-24	19.36	19.37	18.65	18.87	953471
2019-04-25	18.86	19.00	18.79	18.89	713251
2019-04-26	18.74	18.92	18.51	18.58	1328689
2019-04-29	18.56	18.56	18.17	18.51	722700
2019-04-30	18.63	18.74	18.42	18.49	861814
2019-05-01	18.48	18.48	18.01	18.07	509470
2019-05-02	17.92	18.15	17.51	18.04	940110
2019-05-03	18.27	18.42	18.09	18.10	886112
2019-05-06	17.79	17.98	17.50	17.90	780445
2019-05-07	17.77	18.09	17.43	17.57	923169
2019-05-08	17.68	18.10	17.36	18.07	1675431
2019-05-09	17.95	18.70	17.78	18.59	1371781
2019-05-10	18.59	18.81	18.17	18.64	916895
2019-05-13	18.51	18.74	18.24	18.29	802265
2019-05-14	18.43	18.66	18.43	18.46	479892
2019-05-15	18.30	18.59	18.10	18.56	417839
2019-05-16	18.68	19.02	18.53	18.76	682382
2019-05-17	18.61	18.89	18.52	18.53	837838
2019-05-20	18.54	18.66	18.20	18.23	638566
2019-05-21	18.33	18.56	18.29	18.50	427295
2019-05-22	18.36	18.59	18.16	18.22	644458
2019-05-23	17.78	17.89	17.31	17.46	731687
2019-05-24	17.66	17.94	17.52	17.87	448767
2019-05-28	17.45	17.45	16.51	16.61	2301569
2019-05-29	16.37	17.11	16.11	17.05	876116
2019-05-30	17.13	17.23	16.68	16.74	469101
2019-05-31	16.42	16.65	16.35	16.39	421798
2019-06-03	16.54	16.96	16.54	16.82	476713
2019-06-04	16.90	17.16	16.59	17.15	809985
2019-06-05	17.15	17.15	16.65	16.72	502661
2019-06-06	16.79	17.03	16.74	16.87	335364
2019-06-07	17.00	17.60	16.87	17.49	649180
2019-06-10	17.51	17.72	17.34	17.36	603639
2019-06-11	17.51	17.52	17.18	17.18	510679
2019-06-12	16.91	17.06	16.58	16.61	623541
2019-06-13	16.88	17.04	16.85	16.99	506210
2019-06-14	16.92	17.04	16.81	16.95	1283682
2019-06-17	16.87	17.21	16.87	17.15	385759
2019-06-18	17.31	17.69	17.31	17.67	625562
2019-06-19	17.66	18.09	17.49	17.99	1000104
2019-06-20	18.41	18.90	18.33	18.58	939385
2019-06-21	18.65	18.92	18.57	18.73	784985
2019-06-24	18.70	18.87	18.45	18.74	248457
2019-06-25	18.64	18.87	18.56	18.72	524200
2019-06-26	18.97	19.03	18.77	18.77	546749
2019-06-27	18.78	18.83	18.37	18.40	357208
2019-06-28	18.53	18.54	18.15	18.29	828019
2019-07-01	18.68	19.07	18.51	18.72	606825
2019-07-02	18.61	18.61	18.00	18.10	872059
2019-07-03	18.12	18.36	18.11	18.32	250422
2019-07-05	18.28	18.80	18.28	18.76	387204
2019-07-08	18.67	18.85	18.62	18.68	315257
2019-07-09	18.69	18.71	18.46	18.71	236312
2019-07-10	18.93	19.27	18.93	19.18	804642
2019-07-11	19.20	19.40	19.03	19.17	732958
2019-07-12	19.28	19.28	19.01	19.14	336294
2019-07-15	19.25	19.36	18.97	19.00	642470
2019-07-16	19.00	19.04	18.77	18.87	635864
2019-07-17	18.96	18.96	18.67	18.88	1208768
2019-07-18	18.87	18.99	18.47	18.63	819896
2019-07-19	18.65	18.97	18.60	18.94	297663
2019-07-22	18.93	19.19	18.93	19.04	411706
2019-07-23	19.07	19.07	18.77	18.90	314513
2019-07-24	18.88	19.01	18.71	18.72	322870
2019-07-25	18.84	18.84	18.47	18.60	435320
2019-07-26	18.65	18.65	18.33	18.43	381784
2019-07-29	18.37	18.37	18.01	18.20	523406
2019-07-30	18.17	18.18	17.98	18.06	548479
2019-07-31	18.16	18.24	17.91	17.93	395550
2019-08-01	17.51	17.96	17.27	17.49	858192
2019-08-02	17.52	17.59	17.17	17.19	679138
2019-08-05	16.85	17.00	16.35	16.49	783093
2019-08-06	16.61	16.75	16.45	16.64	679198
2019-08-07	16.23	16.40	16.04	16.29	770220
2019-08-08	16.43	16.89	16.33	16.87	501377
2019-08-09	16.90	17.01	16.65	16.69	600120
2019-08-12	16.61	16.61	16.16	16.37	638112
2019-08-13	16.01	17.43	16.01	16.69	826698
2019-08-14	16.25	16.35	15.87	15.87	753773
2019-08-15	15.84	15.90	15.61	15.71	642361
2019-08-16	15.74	16.05	15.65	15.99	590436
2019-08-19	16.34	16.52	16.09	16.11	354631
2019-08-20	16.06	16.14	15.79	16.01	631519
2019-08-21	16.24	16.46	16.12	16.25	868152
2019-08-22	16.31	16.31	15.62	15.86	733689
2019-08-23	15.66	15.85	15.25	15.29	679819
2019-08-26	15.48	15.59	15.34	15.49	339870
2019-08-27	15.63	15.80	15.21	15.30	600365
2019-08-28	15.38	15.46	15.26	15.29	922402
2019-08-29	15.45	15.64	15.21	15.57	1075652
2019-08-30	15.59	15.81	15.48	15.79	845223
2019-09-03	15.45	15.80	15.38	15.72	398034
2019-09-04	15.98	16.21	15.91	16.13	756667
2019-09-05	16.29	16.69	16.29	16.54	759437
2019-09-06	16.45	16.83	15.80	16.78	467887
2019-09-09	16.95	17.20	16.79	16.95	409241
2019-09-10	17.06	17.43	16.98	17.17	554604
2019-09-11	17.32	17.38	16.78	17.09	643257
2019-09-12	16.92	17.57	16.65	17.46	675033
2019-09-13	17.63	17.66	17.18	17.19	359322
2019-09-16	17.69	18.20	17.61	17.97	1775444
2019-09-17	17.95	18.07	17.55	17.77	1423898
2019-09-18	17.66	17.93	17.59	17.69	718229
2019-09-19	17.82	17.89	17.61	17.61	450510
2019-09-20	17.69	17.69	17.41	17.57	432235
2019-09-23	17.40	17.55	17.32	17.46	260158
2019-09-24	17.37	17.37	17.18	17.27	346405
2019-09-25	17.14	17.26	16.81	17.20	524009
2019-09-26	17.07	17.45	17.07	17.29	484259
2019-09-27	17.17	17.44	17.04	17.24	263552
2019-09-30	17.17	17.28	16.98	17.03	426195
2019-10-01	17.15	17.17	16.68	16.78	374371
2019-10-02	16.67	16.68	16.43	16.52	580395
2019-10-03	16.45	17.03	16.45	16.97	865030
2019-10-04	16.97	17.22	16.93	17.02	537584
2019-10-07	17.10	17.26	16.94	17.00	208756
2019-10-08	16.83	17.08	16.70	16.71	417048
2019-10-09	16.94	17.07	16.82	16.82	306221
2019-10-10	16.92	17.17	16.92	17.06	330168
2019-10-11	17.32	17.64	17.22	17.50	546126
2019-10-14	17.30	17.40	17.26	17.34	152074
2019-10-15	17.36	17.56	17.29	17.41	784154
2019-10-16	17.36	17.52	17.21	17.25	668891
2019-10-17	17.30	17.43	17.02	17.14	436615
2019-10-18	17.11	17.26	16.94	16.95	460482
2019-10-21	16.86	17.02	16.72	16.88	606955
2019-10-22	16.93	17.42	16.86	17.25	733750
2019-10-23	17.15	17.77	17.15	17.77	487155
2019-10-24	17.95	18.00	17.63	17.71	549933
2019-10-25	17.67	18.07	17.67	17.95	634223
2019-10-28	18.03	18.24	17.97	17.98	359631
2019-10-29	17.88	18.22	17.76	18.18	432764
2019-10-30	18.31	18.31	17.96	18.03	586968
2019-10-31	17.94	18.28	17.52	18.25	655852
2019-11-01	18.32	18.58	18.14	18.58	362758
2019-11-04	18.83	19.10	18.72	18.77	291703
2019-11-05	18.92	19.05	18.79	19.04	389272
2019-11-06	18.96	19.15	18.70	18.71	499796
2019-11-07	18.92	18.99	18.66	18.93	450794
2019-11-08	18.76	18.96	18.65	18.79	274460
2019-11-11	18.57	19.02	18.51	18.96	141440
2019-11-12	18.96	18.99	18.25	18.26	398664
2019-11-13	18.19	18.26	18.00	18.17	478738
2019-11-14	18.23	18.40	18.08	18.20	315847
2019-11-15	18.24	18.49	18.15	18.37	590786
2019-11-18	18.26	18.26	17.83	18.03	497944
2019-11-19	17.98	18.11	17.84	17.96	470886
2019-11-20	18.01	18.27	17.83	18.19	409601
2019-11-21	18.26	18.35	18.05	18.33	317121
2019-11-22	18.39	18.58	18.32	18.46	441901
2019-11-25	18.49	18.53	18.38	18.43	300674
2019-11-26	18.31	18.42	17.97	18.05	722416
2019-11-27	18.08	18.33	17.92	18.33	372466
2019-11-29	18.39	18.68	18.25	18.31	386997
2019-12-02	18.56	18.58	18.22	18.25	471881
2019-12-03	18.10	18.37	18.05	18.24	581478
2019-12-04	18.52	19.17	18.48	19.12	1284500
2019-12-05	19.18	19.24	18.75	18.84	703784
2019-12-06	18.88	19.50	18.88	19.24	535740
2019-12-09	19.10	19.37	19.05	19.23	282245
2019-12-10	19.26	19.27	19.06	19.12	446941
2019-12-11	19.15	19.37	19.15	19.36	513507
2019-12-12	19.40	19.67	19.40	19.59	270118
2019-12-13	19.65	19.90	19.54	19.54	337397
2019-12-16	19.70	19.86	19.66	19.83	418085
2019-12-17	19.85	19.98	19.76	19.88	395147
2019-12-18	19.88	19.92	19.76	19.78	701327
2019-12-19	20.06	20.29	20.05	20.10	520490
2019-12-20	20.18	20.25	20.10	20.19	872887
2019-12-23	20.27	20.61	20.12	20.59	376575
2019-12-24	20.69	20.81	20.65	20.70	169952
2019-12-26	20.28	20.47	20.13	20.27	311727
2019-12-27	20.43	20.47	20.17	20.22	355449
2019-12-30	20.24	20.49	20.07	20.27	278511
2019-12-31	20.25	20.25	19.84	19.96	343887
2020-01-02	20.15	20.41	20.15	20.31	264878
2020-01-03	20.59	20.70	20.36	20.48	682710
2020-01-06	20.50	20.53	20.28	20.40	397235
2020-01-07	20.32	20.58	20.27	20.50	559220
2020-01-08	20.26	20.54	20.20	20.34	1498228
2020-01-09	20.37	20.46	20.21	20.45	356192
2020-01-10	20.52	20.77	20.44	20.71	518893
2020-01-13	20.71	20.96	20.56	20.95	460461
2020-01-14	20.95	20.95	20.48	20.60	385915
2020-01-15	20.56	20.68	20.42	20.46	413147
2020-01-16	20.57	20.61	20.37	20.41	514934
2020-01-17	20.45	20.55	20.25	20.37	383240
2020-01-21	20.24	20.29	19.98	20.05	266646
2020-01-22	20.09	20.13	19.96	19.97	488041
2020-01-23	19.80	19.85	19.51	19.62	498443
2020-01-24	19.62	19.62	19.46	19.50	472858
2020-01-27	19.14	19.14	18.74	18.76	901098
2020-01-28	18.88	18.97	18.80	18.84	858103
2020-01-29	18.96	18.96	18.71	18.73	631223
2020-01-30	18.50	18.73	18.39	18.71	775694
2020-01-31	18.50	18.63	18.30	18.50	1082482
2020-02-03	18.53	18.57	18.33	18.51	743854
2020-02-04	18.81	19.12	18.78	18.86	521410
2020-02-05	19.16	19.30	18.94	18.96	668288
2020-02-06	19.00	19.00	18.69	18.83	859078
2020-02-07	18.74	18.86	18.66	18.74	578079
2020-02-10	18.69	18.69	18.53	18.66	470063
2020-02-11	18.86	19.23	18.70	19.21	548397
2020-02-12	19.43	19.95	19.42	19.90	842280
2020-02-13	19.83	19.93	19.68	19.81	693334
2020-02-14	19.92	20.00	19.50	19.53	712500
2020-02-18	19.38	19.72	19.38	19.70	820284
2020-02-19	19.87	20.40	19.82	20.38	1527237
2020-02-20	20.50	20.54	20.16	20.16	989773
2020-02-21	20.03	20.27	19.83	20.20	677674
2020-02-24	19.64	19.75	19.16	19.39	739824
2020-02-25	19.40	19.52	19.11	19.13	1276706
2020-02-26	19.26	19.52	18.84	18.87	1480988
2020-02-27	18.47	18.50	17.29	17.79	2334694
2020-02-28	17.20	17.70	16.84	17.65	1565548
2020-03-02	17.81	18.06	17.58	17.80	1466988
2020-03-03	17.88	18.28	17.19	17.49	1448396
2020-03-04	17.82	18.34	17.73	18.12	1115214
2020-03-05	17.81	18.14	17.72	17.94	1603352
2020-03-06	17.44	17.46	16.39	16.41	2233618
2020-03-09	13.50	14.06	11.80	12.19	2011521
2020-03-10	12.95	13.29	12.00	12.62	2369265
2020-03-11	12.19	12.40	11.19	11.37	1034260
2020-03-12	10.54	10.72	9.49	9.69	1946699
2020-03-13	10.48	10.92	9.76	10.83	1685661
2020-03-16	9.00	9.62	8.12	8.27	1716128
2020-03-17	8.47	8.60	7.87	7.99	1662618
2020-03-18	7.60	7.62	6.28	6.68	1599315
2020-03-19	6.72	7.26	6.54	6.99	1288539
2020-03-20	7.37	8.14	7.11	7.19	1253174
2020-03-23	7.21	7.50	6.82	7.16	1039313
2020-03-24	7.66	8.31	7.66	7.79	1784969
2020-03-25	7.94	9.08	7.94	8.77	2704309
2020-03-26	8.84	10.20	8.84	10.08	2258566
2020-03-27	9.61	9.61	8.51	9.22	2914192
2020-03-30	9.14	9.21	8.32	9.10	1324927
2020-03-31	9.41	9.82	9.40	9.51	2501322
2020-04-01	9.25	9.28	8.81	9.01	1768142
2020-04-02	9.44	10.72	9.25	10.24	1871645
2020-04-03	10.50	11.31	10.38	11.16	2141550
2020-04-06	11.43	11.50	10.95	11.23	1091987
2020-04-07	11.90	12.17	11.24	11.33	1128841
2020-04-08	11.51	12.11	11.31	12.01	1422237
2020-04-09	12.59	12.67	11.32	11.92	1345476
2020-04-13	12.24	12.33	11.51	11.57	1783270
2020-04-14	11.54	11.72	11.33	11.43	1167365
2020-04-15	10.78	10.85	10.24	10.71	910791
2020-04-16	10.68	10.90	10.40	10.61	1048938
2020-04-17	10.66	11.01	10.52	10.93	1353684
2020-04-20	10.29	10.98	10.02	9.62	1754163
2020-04-21	9.26	9.30	8.70	9.00	1952513
2020-04-22	9.39	9.73	9.31	9.47	1849398
2020-04-23	9.75	10.02	9.61	9.84	1307703
2020-04-24	9.77	9.85	9.21	9.51	1527457
2020-04-27	9.40	9.85	9.12	9.74	1301755
2020-04-28	9.74	10.32	9.70	10.27	1811620
2020-04-29	10.66	10.89	10.57	10.63	2438028
2020-04-30	10.71	10.82	10.11	10.45	1860984
2020-05-01	10.20	10.20	9.25	9.41	1239028
2020-05-04	9.23	9.95	9.23	9.88	1234143
2020-05-05	10.36	10.58	9.95	10.07	1426668
2020-05-06	9.90	10.06	9.70	9.76	1101688
2020-05-07	9.96	10.29	9.91	10.02	1390876
2020-05-08	10.35	10.72	10.28	10.71	1096707
2020-05-11	10.55	10.69	10.46	10.55	1078728
2020-05-12	10.65	10.77	10.28	10.28	1013720
2020-05-13	10.31	10.31	9.58	9.71	1593840
2020-05-14	9.55	10.04	9.36	9.79	961444
2020-05-15	9.80	10.16	9.77	9.93	985692
2020-05-18	10.42	10.72	10.20	10.55	2819032
2020-05-19	10.65	10.69	10.23	10.30	1798157
2020-05-20	10.58	10.80	10.56	10.66	700961
2020-05-21	10.68	10.77	10.40	10.54	583868
2020-05-22	10.36	10.54	10.19	10.52	635472
2020-05-26	10.77	10.89	10.60	10.63	896613
2020-05-27	10.78	10.79	10.37	10.78	1398728
2020-05-28	10.89	10.91	10.53	10.54	1120506
2020-05-29	10.52	10.57	10.25	10.41	2431765
2020-06-01	10.36	10.86	10.36	10.77	1433280
2020-06-02	10.90	11.29	10.83	11.29	1081017
2020-06-03	11.51	11.93	11.44	11.93	1013061
2020-06-04	11.82	12.03	11.70	12.00	919755
2020-06-05	12.49	13.18	12.49	13.15	1440191
2020-06-08	13.56	13.62	13.02	13.48	964875
2020-06-09	13.00	13.26	12.64	13.09	1321190
2020-06-10	12.95	12.95	12.51	12.57	1233476
2020-06-11	11.86	12.02	10.98	10.99	1140403
2020-06-12	11.51	11.51	11.02	11.35	844421
2020-06-15	10.89	11.44	10.61	11.20	929855
2020-06-16	11.72	12.13	11.63	11.95	1124997
2020-06-17	11.98	12.03	11.39	11.45	1012739
2020-06-18	11.30	11.63	11.21	11.33	549943
2020-06-19	11.67	11.71	11.31	11.31	1040712
2020-06-22	11.19	11.38	11.11	11.21	550876
2020-06-23	11.42	11.76	11.42	11.63	738340
2020-06-24	11.47	11.47	10.88	11.03	771348
2020-06-25	10.98	11.30	10.93	11.30	865395
2020-06-26	11.12	11.17	10.90	10.99	663505
2020-06-29	11.06	11.22	10.87	11.13	258801
2020-06-30	11.05	11.21	10.86	11.13	863428
2020-07-01	11.27	11.39	11.08	11.10	584253
2020-07-02	11.38	11.54	11.20	11.38	673234
2020-07-06	11.70	11.70	11.37	11.55	661393
2020-07-07	11.38	11.47	11.23	11.27	948363
2020-07-08	11.33	11.45	11.26	11.42	775064
2020-07-09	11.40	11.44	11.06	11.17	1081917
2020-07-10	11.15	11.46	11.11	11.43	523509
2020-07-13	11.47	11.61	11.42	11.46	783075
2020-07-14	11.33	11.91	11.31	11.91	857840
2020-07-15	12.08	12.21	11.74	11.89	1025182
2020-07-16	11.80	11.96	11.58	11.85	627197
2020-07-17	11.85	12.21	11.78	12.08	1539307
2020-07-20	12.04	12.11	11.62	11.72	1161402
2020-07-21	11.93	12.47	11.93	12.38	807414
2020-07-22	12.26	12.30	12.14	12.25	648475
2020-07-23	12.17	12.26	12.04	12.13	822255
2020-07-24	12.14	12.14	11.97	12.07	521281
2020-07-27	11.99	12.20	11.91	12.20	651205
2020-07-28	12.28	12.28	11.78	11.89	653320
2020-07-29	12.00	12.16	11.93	12.12	559567
2020-07-30	11.76	11.82	11.46	11.75	1164182
2020-07-31	11.67	11.75	11.47	11.64	1085773
2020-08-03	11.61	11.61	11.29	11.46	1187191
2020-08-04	11.55	11.81	11.38	11.64	1241060
2020-08-05	11.79	12.00	11.54	11.70	1890755
2020-08-06	11.58	11.65	11.45	11.59	817784
2020-08-07	11.50	11.50	11.13	11.46	961460
2020-08-10	11.48	11.73	11.46	11.55	760094
2020-08-11	11.71	11.84	11.58	11.59	716938
2020-08-12	11.76	11.85	11.64	11.84	836756
2020-08-13	11.73	11.80	11.57	11.57	478908
2020-08-14	11.55	11.60	11.45	11.53	523615
2020-08-17	11.55	11.66	11.40	11.46	427422
2020-08-18	11.46	11.69	11.45	11.57	1061833
2020-08-19	11.55	11.74	11.50	11.55	908240
2020-08-20	11.39	11.44	11.23	11.34	1128812
2020-08-21	11.29	11.32	11.19	11.28	835750
2020-08-24	11.41	11.57	11.38	11.53	567999
2020-08-25	11.58	11.67	11.45	11.60	623827
2020-08-26	11.57	11.74	11.40	11.41	1065529
2020-08-27	11.38	11.48	11.20	11.27	1011571
2020-08-28	11.30	11.68	11.30	11.67	1013144
2020-08-31	11.66	11.66	11.35	11.39	1233676
2020-09-01	11.39	11.96	11.33	11.92	2160163
2020-09-02	11.88	12.01	11.76	11.84	1534570
2020-09-03	11.84	11.88	11.55	11.74	1528296
2020-09-04	11.83	11.87	11.42	11.57	806973
2020-09-08	11.28	11.35	10.97	11.01	1342656
2020-09-09	11.08	11.29	11.08	11.19	967966
2020-09-10	11.23	11.24	10.84	10.84	1564076
2020-09-11	10.90	11.05	10.86	10.90	808117
2020-09-14	11.00	11.00	10.76	10.85	659226
2020-09-15	10.96	11.09	10.86	10.95	1149228
2020-09-16	11.03	11.23	10.95	11.10	1001476
2020-09-17	10.92	11.10	10.90	11.09	835478
2020-09-18	11.04	11.30	10.97	11.09	2510425
2020-09-21	10.85	10.90	10.51	10.60	1498413
2020-09-22	10.56	10.74	10.41	10.52	1161528
2020-09-23	10.52	10.52	10.21	10.21	1905419
2020-09-24	10.17	10.27	9.99	10.16	996849
2020-09-25	10.10	10.11	9.80	9.93	828299
2020-09-28	10.08	10.23	10.06	10.15	673080
2020-09-29	10.10	10.12	9.79	9.79	913954
2020-09-30	9.83	9.97	9.80	9.84	964936
2020-10-01	9.76	9.83	9.62	9.69	1433315
2020-10-02	9.49	9.90	9.45	9.80	697277
2020-10-05	9.90	10.07	9.87	10.02	992374
2020-10-06	10.17	10.26	9.90	9.93	979386
2020-10-07	9.97	10.00	9.68	9.92	941441
2020-10-08	9.95	10.22	9.95	10.18	1299576
2020-10-09	10.31	10.35	10.01	10.05	764897
2020-10-12	9.99	9.99	9.79	9.92	437743
2020-10-13	9.86	9.94	9.67	9.71	675464
2020-10-14	9.71	9.90	9.71	9.81	613322
2020-10-15	9.66	9.80	9.53	9.72	587085
2020-10-16	9.67	9.76	9.58	9.66	527346
2020-10-19	9.71	9.96	9.67	9.71	1089091
2020-10-20	9.80	9.91	9.76	9.84	456854
2020-10-21	9.76	9.97	9.71	9.72	1169220
2020-10-22	9.72	9.92	9.69	9.88	1486858
2020-10-23	9.96	9.96	9.70	9.78	600272
2020-10-26	9.64	9.64	9.46	9.57	1120696
2020-10-27	9.53	9.62	9.47	9.53	921018
2020-10-28	9.30	9.44	8.91	8.92	1413046
2020-10-29	8.80	9.08	8.50	9.05	1121885
2020-10-30	9.03	9.26	8.94	9.25	957051
2020-11-02	9.38	9.44	9.15	9.36	869125
2020-11-03	9.51	9.68	9.39	9.54	927849
2020-11-04	9.55	9.89	9.44	9.73	805115
2020-11-05	9.73	10.06	9.73	9.80	672200
2020-11-06	9.76	9.97	9.76	9.80	1008773
2020-11-09	10.70	11.04	10.53	10.60	2407823
2020-11-10	10.76	10.99	10.57	10.98	955795
2020-11-11	11.08	11.19	11.00	11.07	626127
2020-11-12	10.94	11.10	10.69	10.78	919785
2020-11-13	10.78	11.00	10.78	10.99	544593
2020-11-16	11.55	11.68	11.34	11.67	680208
2020-11-17	11.56	11.82	11.40	11.81	2118602
2020-11-18	11.92	11.96	11.61	11.61	1260020
2020-11-19	11.56	11.87	11.51	11.84	1297851
2020-11-20	11.76	11.88	11.67	11.87	861034
2020-11-23	12.05	12.13	11.98	12.13	1387704
2020-11-24	12.28	12.42	12.22	12.39	1673433
2020-11-25	12.35	12.55	12.24	12.53	1372608
2020-11-27	12.39	12.42	12.01	12.05	1414523
2020-11-30	12.01	12.06	11.52	11.52	1535339
2020-12-01	11.78	12.06	11.77	12.01	899604
2020-12-02	12.04	12.42	11.95	12.13	1045244
2020-12-03	12.15	12.45	12.12	12.26	808007
2020-12-04	12.40	12.88	12.40	12.86	1573663
2020-12-07	12.81	12.83	12.43	12.70	1372992
2020-12-08	12.65	13.04	12.56	12.67	979942
2020-12-09	12.82	13.06	12.69	12.89	1122969
2020-12-10	12.87	13.56	12.87	13.52	2092353
2020-12-11	13.52	13.52	13.14	13.40	988740
2020-12-14	13.60	13.67	13.18	13.29	949436
2020-12-15	13.34	13.52	13.18	13.48	949365
2020-12-16	13.51	13.80	13.31	13.75	1108274
2020-12-17	13.83	14.00	13.79	13.88	918028
2020-12-18	13.78	13.93	13.64	13.64	1147677
2020-12-21	13.24	13.24	12.96	13.03	1271345
2020-12-22	13.02	13.12	12.88	13.01	715089
2020-12-23	13.15	13.27	13.11	13.18	528501
2020-12-24	13.17	13.17	12.90	12.98	250266
2020-12-28	13.02	13.17	12.87	12.97	629970
2020-12-29	13.09	13.12	12.92	13.09	590712
2020-12-30	13.09	13.33	13.09	13.12	377646
2020-12-31	13.03	13.11	12.82	12.91	602050
2021-01-04	13.08	13.22	12.85	12.95	809119
2021-01-05	12.96	13.53	12.96	13.29	1350380
2021-01-06	13.22	13.63	13.21	13.54	1254989
2021-01-07	13.70	13.83	13.49	13.68	998143
2021-01-08	13.85	13.86	13.62	13.81	697060
2021-01-11	13.58	13.72	13.55	13.66	458920
2021-01-12	13.81	14.13	13.73	14.13	779697
2021-01-13	14.19	14.19	13.88	13.97	751975
2021-01-14	14.07	14.47	14.04	14.43	606029
2021-01-15	14.31	14.33	13.85	13.87	1258997
2021-01-19	14.02	14.18	13.90	14.05	668430
2021-01-20	14.15	14.17	13.96	14.07	1130262
2021-01-21	14.14	14.14	13.78	13.87	1103353
2021-01-22	13.55	13.66	13.28	13.42	794724
2021-01-25	13.29	13.29	12.83	12.99	1214999
2021-01-26	13.11	13.27	13.05	13.10	903623
2021-01-27	12.70	12.74	12.24	12.32	2320455
2021-01-28	12.30	12.48	12.07	12.12	1427188
2021-01-29	12.03	12.03	11.37	11.38	2085760
2021-02-01	11.58	11.78	11.38	11.68	1123213
2021-02-02	11.86	12.22	11.86	11.94	1536716
2021-02-03	11.99	12.03	11.86	11.89	788483
2021-02-04	11.96	11.99	11.66	11.98	664772
2021-02-05	12.21	12.30	12.01	12.13	1152385
2021-02-08	12.25	12.51	12.21	12.37	2190753
2021-02-09	12.28	12.39	12.17	12.28	1111514
2021-02-10	12.29	12.41	12.22	12.32	670719
2021-02-11	12.34	12.38	12.15	12.21	510645
2021-02-12	12.09	12.35	12.01	12.29	463044
2021-02-16	12.57	12.66	12.45	12.58	867748
2021-02-17	12.64	12.64	12.36	12.55	1168694
2021-02-18	12.52	12.54	12.22	12.22	588147
2021-02-19	12.21	12.23	12.03	12.11	2305905
2021-02-22	11.96	12.52	11.90	12.45	2656276
2021-02-23	12.55	12.89	12.28	12.88	2423990
2021-02-24	12.85	13.09	12.58	12.91	1218405
2021-02-25	12.94	13.15	12.65	12.66	1394400
2021-02-26	12.51	12.61	12.15	12.25	1383144
2021-03-01	12.50	12.70	12.39	12.43	771556
2021-03-02	12.41	12.53	12.26	12.34	792303
2021-03-03	12.37	12.47	12.27	12.34	1245775
2021-03-04	12.42	12.87	12.32	12.52	1766778
2021-03-05	12.87	13.38	12.82	13.32	3223160
2021-03-08	13.36	13.39	12.95	13.03	1236882
2021-03-09	13.03	13.16	12.83	12.97	1245430
2021-03-10	13.08	13.44	12.95	13.37	998758
2021-03-11	13.45	13.66	13.36	13.42	1104355
2021-03-12	13.36	13.38	13.20	13.27	912177
2021-03-15	13.55	14.04	13.34	14.03	2095712
2021-03-16	13.85	14.00	13.79	13.82	1216802
2021-03-17	13.79	13.91	13.63	13.87	949980
2021-03-18	13.68	13.70	13.07	13.09	1800119
2021-03-19	13.11	13.59	13.11	13.37	2174411
2021-03-22	13.34	13.48	13.17	13.36	555914
2021-03-23	13.12	13.15	12.61	12.66	1504764
2021-03-24	12.91	13.14	12.87	12.89	1090827
2021-03-25	12.74	12.74	12.44	12.70	1122553
2021-03-26	12.92	12.99	12.70	12.88	1126076
2021-03-29	12.82	12.89	12.69	12.85	800901
2021-03-30	12.85	12.89	12.63	12.71	818137
2021-03-31	12.67	12.88	12.66	12.82	601249
2021-04-01	12.85	12.92	12.48	12.83	1052739
2021-04-05	12.91	12.97	12.54	12.62	681200
2021-04-06	12.65	12.93	12.58	12.60	752445
2021-04-07	12.60	12.83	12.54	12.74	856653
2021-04-08	12.59	12.72	12.54	12.59	1418102
2021-04-09	12.62	12.62	12.34	12.40	758181
2021-04-12	12.51	12.61	12.44	12.45	377072
2021-04-13	12.47	12.52	12.37	12.41	508761
2021-04-14	12.52	12.85	12.52	12.76	804332
2021-04-15	12.97	12.97	12.75	12.80	641156
2021-04-16	12.81	12.89	12.77	12.85	955207
2021-04-19	12.90	12.95	12.73	12.79	960439
2021-04-20	12.72	12.75	12.35	12.44	1573683
2021-04-21	12.21	12.53	12.21	12.51	1225529
2021-04-22	12.53	12.55	12.34	12.40	725975
2021-04-23	12.42	12.43	12.22	12.32	828807
2021-04-26	12.25	12.51	12.25	12.34	919095
2021-04-27	12.35	12.36	12.28	12.31	760960
2021-04-28	12.38	12.69	12.37	12.66	1279820
2021-04-29	12.79	12.82	12.50	12.51	560403
2021-04-30	12.35	12.39	11.75	11.83	1631631
2021-05-03	11.74	11.90	11.61	11.73	1440947
2021-05-04	11.84	11.87	11.56	11.62	908571
2021-05-05	11.76	11.89	11.67	11.88	618080
2021-05-06	11.85	12.08	11.80	12.07	816356
2021-05-07	12.02	12.28	12.01	12.24	865087
2021-05-10	12.33	12.78	12.25	12.69	1276315
2021-05-11	12.53	12.66	12.41	12.43	818046
2021-05-12	12.42	12.79	12.37	12.67	1511047
2021-05-13	12.55	12.73	12.28	12.36	972142
2021-05-14	12.54	13.03	12.54	12.99	938600
2021-05-17	12.89	13.06	12.74	13.03	1066079
2021-05-18	13.03	13.27	12.78	12.79	1038485
2021-05-19	12.54	12.80	12.42	12.71	1705244
2021-05-20	12.58	12.60	12.28	12.46	1346035
2021-05-21	12.57	12.64	12.16	12.16	1261290
2021-05-24	12.27	12.31	12.16	12.30	397310
2021-05-25	12.28	12.31	11.97	11.97	759058
2021-05-26	11.85	11.93	11.76	11.81	742328
2021-05-27	11.84	11.88	11.52	11.70	1251128
2021-05-28	11.81	12.02	11.76	11.94	760799
2021-06-01	12.13	12.47	12.13	12.44	1445563
2021-06-02	12.46	12.90	12.42	12.79	1873521
2021-06-03	12.67	12.94	12.67	12.86	777665
2021-06-04	13.00	13.10	12.89	13.04	781134
2021-06-07	13.07	13.36	12.83	13.34	1449411
2021-06-08	13.29	13.31	13.07	13.29	986403
2021-06-09	13.30	13.46	13.08	13.12	879049
2021-06-10	13.27	13.37	13.15	13.18	898252
2021-06-11	13.24	13.27	13.04	13.11	319335
2021-06-14	13.19	13.45	13.12	13.15	382438
2021-06-15	13.20	13.21	12.95	13.21	1100666
2021-06-16	13.18	13.28	13.00	13.07	644151
2021-06-17	12.97	13.05	12.61	12.77	1082467
2021-06-18	12.52	12.75	12.52	12.69	1147573
2021-06-21	12.84	13.21	12.80	13.13	1511056
2021-06-22	13.13	13.21	12.86	13.16	859736
2021-06-23	13.31	13.54	13.30	13.34	475987
2021-06-24	13.61	14.80	13.56	14.68	2461519
2021-06-25	14.67	14.87	14.58	14.84	1139284
2021-06-28	14.87	14.87	14.44	14.58	976206
2021-06-29	14.64	14.67	14.35	14.41	651232
2021-06-30	14.46	14.66	14.42	14.62	443714
2021-07-01	14.88	14.94	14.69	14.86	685011
2021-07-02	14.79	15.35	14.64	15.22	849339
2021-07-06	15.15	15.15	14.63	14.70	1025133
2021-07-07	14.61	14.84	14.38	14.56	583934
2021-07-08	14.27	14.48	14.21	14.33	1003208
2021-07-09	14.47	14.56	14.32	14.48	738683
2021-07-12	14.17	14.41	14.10	14.33	427056
2021-07-13	14.36	14.36	14.17	14.20	471042
2021-07-14	14.26	14.40	13.89	13.92	837149
2021-07-15	13.81	13.98	13.41	13.44	1822115
2021-07-16	13.55	13.56	13.23	13.29	1256414
2021-07-19	12.91	13.10	12.66	12.77	1597805
2021-07-20	12.67	12.81	12.42	12.71	866428
2021-07-21	12.93	13.25	12.90	13.19	1168420
2021-07-22	13.17	13.27	13.04	13.16	821214
2021-07-23	13.21	13.21	12.82	13.06	1040098
2021-07-26	13.04	13.42	13.04	13.35	736480
2021-07-27	13.35	13.35	13.16	13.24	517490
2021-07-28	13.34	13.58	13.18	13.51	525949
2021-07-29	13.69	13.91	13.60	13.75	507795
2021-07-30	13.83	13.83	13.40	13.51	608458
2021-08-02	13.66	13.82	13.25	13.27	981307
2021-08-03	13.20	13.39	12.76	13.39	1219810
2021-08-04	13.37	13.75	12.99	13.11	881976
2021-08-05	13.13	13.23	12.85	12.89	1232412
2021-08-06	12.92	12.99	12.70	12.77	961753
2021-08-09	12.59	12.90	12.50	12.88	880623
2021-08-10	12.99	13.18	12.98	13.14	569626
2021-08-11	13.03	13.33	13.03	13.31	427759
2021-08-12	13.45	13.63	13.34	13.53	1309048
2021-08-13	13.45	13.69	13.36	13.38	1283090
2021-08-16	13.16	13.16	12.85	13.01	928422
2021-08-17	12.88	13.19	12.82	13.13	1289171
2021-08-18	13.13	13.54	13.13	13.22	1753065
2021-08-19	12.96	13.06	12.69	12.96	1963885
2021-08-20	12.78	13.14	12.75	13.08	823390
2021-08-23	13.40	13.62	13.28	13.61	697990
2021-08-24	13.79	13.97	13.70	13.86	654857
2021-08-25	13.83	13.92	13.74	13.90	768825
2021-08-26	13.83	13.84	13.55	13.58	443332
2021-08-27	13.74	14.01	13.74	13.94	712249
2021-08-30	14.04	14.04	13.69	13.85	536535
2021-08-31	13.73	14.02	13.73	13.96	650494
2021-09-01	13.94	14.02	13.78	13.79	626824
2021-09-02	13.90	14.15	13.90	14.07	560905
2021-09-03	14.12	14.13	13.76	13.83	594418
2021-09-07	13.65	13.90	13.65	13.69	708834
2021-09-08	13.72	13.82	13.47	13.48	997947
2021-09-09	13.54	13.54	13.21	13.33	868401
2021-09-10	13.38	13.59	13.21	13.26	1126847
2021-09-13	13.42	13.59	13.37	13.47	1032470
2021-09-14	13.66	13.66	13.17	13.28	1046997
2021-09-15	13.29	13.80	13.29	13.67	1136298
2021-09-16	13.63	13.68	13.36	13.67	917772
2021-09-17	13.51	13.60	13.32	13.33	1076157
2021-09-20	13.05	13.18	12.96	13.08	1209790
2021-09-21	13.21	13.23	13.05	13.14	668508
2021-09-22	13.32	13.46	13.22	13.33	743134
2021-09-23	13.40	13.60	13.39	13.50	523880
2021-09-24	13.43	13.45	13.23	13.24	349643
2021-09-27	13.45	14.07	13.41	13.96	2133555
2021-09-28	14.12	14.42	13.93	14.06	1261124
2021-09-29	14.03	14.21	13.98	14.10	484530
2021-09-30	14.12	14.38	14.01	14.35	1197883
2021-10-01	14.46	14.75	14.42	14.63	867193
2021-10-04	14.68	15.06	14.68	14.92	1104428
2021-10-05	15.10	15.12	14.88	14.88	597102
2021-10-06	14.86	14.86	14.50	14.82	950499
2021-10-07	14.84	15.30	14.84	15.17	731436
2021-10-08	15.30	15.55	15.25	15.49	619635
2021-10-11	15.77	15.91	15.62	15.64	482206
2021-10-12	15.59	15.81	15.53	15.62	468044
2021-10-13	15.58	15.70	15.42	15.54	562324
2021-10-14	15.70	15.76	15.44	15.48	366164
2021-10-15	15.57	15.75	15.50	15.69	623125
2021-10-18	15.76	15.89	15.42	15.45	460028
2021-10-19	15.47	15.72	15.47	15.64	478451
2021-10-20	15.65	15.70	15.52	15.55	644043
2021-10-21	15.31	15.45	15.16	15.31	832132
2021-10-22	15.32	15.39	15.20	15.32	719926
2021-10-25	15.44	15.56	15.17	15.30	1079060
2021-10-26	15.26	15.40	15.17	15.38	736029
2021-10-27	15.29	15.54	15.17	15.22	673490
2021-10-28	15.11	15.33	15.10	15.25	468823
2021-10-29	15.11	15.18	14.89	15.15	1102252
2021-11-01	15.20	15.69	15.16	15.20	408155
2021-11-02	15.06	15.21	14.95	14.98	558731
2021-11-03	14.89	15.04	14.84	14.97	785465
2021-11-04	15.18	15.43	14.82	14.87	698486
2021-11-05	15.01	15.01	14.80	14.89	601255
2021-11-08	14.98	15.12	14.90	15.12	721880
2021-11-09	15.28	15.28	14.93	15.19	831500
2021-11-10	15.38	15.40	14.71	14.75	655579
2021-11-11	14.82	15.03	14.66	14.79	732479
2021-11-12	14.65	14.79	14.54	14.61	420349
2021-11-15	14.59	14.63	14.40	14.54	666935
2021-11-16	14.51	14.57	14.24	14.24	722297
2021-11-17	14.20	14.31	13.86	13.90	993094
2021-11-18	13.82	14.00	13.66	13.93	1124454
2021-11-19	13.69	13.85	13.48	13.53	1068215
2021-11-22	13.58	13.67	13.37	13.37	693194
2021-11-23	13.47	13.57	13.41	13.53	710981
2021-11-24	13.49	13.56	13.40	13.48	269169
2021-11-26	12.98	13.01	12.44	12.81	888552
2021-11-29	13.21	13.28	12.72	12.79	1123361
2021-11-30	12.57	12.95	12.57	12.85	1775217
2021-12-01	13.17	13.72	12.97	13.05	1108117
2021-12-02	13.07	13.55	13.07	13.43	1134046
2021-12-03	13.61	13.73	13.38	13.45	718150
2021-12-06	13.69	13.85	13.54	13.67	673414
2021-12-07	13.79	14.06	13.79	13.93	602362
2021-12-08	13.90	14.17	13.87	14.13	395101
2021-12-09	13.97	14.05	13.83	13.92	444345
2021-12-10	14.09	14.09	13.82	13.96	467968
2021-12-13	13.88	13.92	13.49	13.50	558558
2021-12-14	13.43	13.48	13.07	13.10	497254
2021-12-15	13.07	13.13	12.84	12.99	743818
2021-12-16	12.70	13.08	12.70	13.02	912171
2021-12-17	12.88	13.41	12.86	13.14	1278973
2021-12-20	12.90	12.99	12.79	12.84	776363
2021-12-21	12.98	13.16	12.88	13.00	414409
2021-12-22	12.98	13.27	12.92	13.25	371471
2021-12-23	13.37	13.45	13.08	13.13	545323
2021-12-27	13.10	13.47	13.09	13.47	425376
2021-12-28	13.52	13.68	13.36	13.42	361643
2021-12-29	13.41	13.45	13.13	13.23	350148
2021-12-30	13.33	13.44	13.01	13.02	367888
2021-12-31	13.04	13.08	12.86	12.89	558747
2022-01-03	12.96	13.41	12.96	13.39	454167
2022-01-04	13.50	13.59	13.32	13.37	410493
2022-01-05	13.47	13.64	13.07	13.08	618439
2022-01-06	13.27	13.32	12.93	12.99	496027
2022-01-07	13.07	13.37	12.89	13.36	615459
2022-01-10	13.29	13.37	12.91	13.02	385926
2022-01-11	13.05	13.82	13.04	13.77	536700
2022-01-12	13.85	14.18	13.82	13.94	668186
2022-01-13	13.99	14.10	13.84	14.06	840048
2022-01-14	14.08	14.21	13.93	14.14	796500
2022-01-18	14.48	15.00	14.48	14.83	1942419
2022-01-19	14.83	15.36	14.83	14.93	1304158
2022-01-20	14.79	14.94	14.54	14.55	975790
2022-01-21	14.41	14.68	14.28	14.39	1740390
2022-01-24	14.08	14.28	13.96	14.14	1438105
2022-01-25	14.08	14.70	13.99	14.67	1384483
2022-01-26	14.86	15.00	14.64	14.72	1027785
2022-01-27	14.86	14.96	14.51	14.61	644234
2022-01-28	14.57	14.77	14.40	14.65	929241
2022-01-31	14.60	14.83	14.48	14.74	807296
2022-02-01	14.71	14.88	14.61	14.72	1072226
2022-02-02	14.64	14.81	14.58	14.70	446934
2022-02-03	14.71	14.71	14.23	14.40	1171419
2022-02-04	14.59	14.88	14.40	14.73	987273
2022-02-07	14.72	14.88	14.57	14.83	781492
2022-02-08	14.73	14.85	14.60	14.68	893477
2022-02-09	14.80	14.86	14.65	14.69	516737
2022-02-10	14.59	15.05	14.55	14.58	1501870
2022-02-11	14.65	15.16	14.62	15.12	1760141
2022-02-14	15.10	15.11	14.75	14.90	911516
2022-02-15	14.66	14.81	14.55	14.79	1801358
2022-02-16	14.89	15.45	14.82	15.32	2851171
2022-02-17	15.36	15.41	15.13	15.33	769266
2022-02-18	15.27	15.37	15.16	15.16	737544
2022-02-22	15.52	15.68	15.27	15.41	2027389
2022-02-23	15.51	15.74	15.36	15.60	985363
2022-02-24	15.70	15.90	15.34	15.57	1441185
2022-02-25	15.57	15.77	15.42	15.63	991014
2022-02-28	15.48	16.19	15.48	16.17	1560713
2022-03-01	16.45	17.14	16.35	16.57	1554003
2022-03-02	16.67	17.21	16.37	16.64	1526942
2022-03-03	16.55	17.16	16.45	17.11	1012894
2022-03-04	17.15	17.54	17.04	17.52	1708548
2022-03-07	17.57	17.90	17.49	17.89	2392200
2022-03-08	18.24	18.40	17.43	18.02	2455973
2022-03-09	17.51	17.85	17.28	17.56	1428431
2022-03-10	17.63	17.91	17.53	17.66	2253041
2022-03-11	17.48	17.99	17.43	17.82	1687490
2022-03-14	17.66	17.72	16.79	16.89	2205021
2022-03-15	16.34	16.72	15.95	16.67	1600552
2022-03-16	16.75	16.99	16.38	16.66	1219035
2022-03-17	16.99	17.53	16.95	17.51	1484503
2022-03-18	17.44	17.45	17.04	17.17	1319120
2022-03-21	17.44	18.09	17.44	17.98	1204137
2022-03-22	18.05	18.05	17.65	17.85	791903
2022-03-23	18.21	19.13	18.12	18.66	2529784
2022-03-24	18.66	18.76	18.34	18.75	1136922
2022-03-25	18.68	19.10	18.63	19.01	1047473
2022-03-28	18.68	18.82	18.35	18.53	1160833
2022-03-29	18.19	18.64	18.13	18.61	1419046
2022-03-30	18.68	18.97	18.63	18.82	827919
2022-03-31	18.53	18.75	18.42	18.60	1278063
2022-04-01	18.79	19.08	18.62	18.93	1456944
2022-04-04	18.96	19.35	18.86	19.01	737636
2022-04-05	19.12	19.49	19.12	19.31	1144529
2022-04-06	19.47	19.59	18.93	18.95	1044573
2022-04-07	18.93	19.20	18.73	19.18	778842
2022-04-08	19.27	19.35	19.04	19.13	1027873
2022-04-11	19.13	19.14	18.78	18.82	886449
2022-04-12	19.19	19.53	19.01	19.09	840348
2022-04-13	19.26	19.46	18.95	19.28	1185082
2022-04-14	19.31	19.67	19.08	19.65	1006935
2022-04-18	19.74	19.81	19.15	17.85	1318741
2022-04-19	17.90	17.98	17.57	17.86	1225558
2022-04-20	17.92	18.06	17.72	18.04	860352
2022-04-21	18.07	18.21	17.39	17.47	1164886
2022-04-22	17.35	17.50	17.23	17.30	1002982
2022-04-25	16.84	16.84	16.22	16.68	1593673
2022-04-26	16.83	16.85	16.46	16.48	955469
2022-04-27	16.53	16.76	16.20	16.72	1280753
2022-04-28	16.76	16.76	16.25	16.68	803394
2022-04-29	16.76	16.87	16.13	16.23	945362
2022-05-02	16.05	16.24	15.88	16.16	1208401
2022-05-03	16.21	16.55	16.07	16.48	1545584
2022-05-04	16.85	17.10	16.36	17.05	2511695
2022-05-05	17.20	17.20	16.21	16.34	1145370
2022-05-06	16.43	16.44	16.04	16.25	771782
2022-05-09	16.00	16.04	15.08	15.10	1378757
2022-05-10	15.32	15.55	14.81	15.16	1015935
2022-05-11	15.59	15.59	15.01	15.12	1025680
2022-05-12	15.08	15.18	14.70	14.92	959179
2022-05-13	15.07	15.26	14.99	15.15	994396
2022-05-16	15.10	15.52	15.10	15.35	1311726
2022-05-17	15.58	15.58	15.33	15.39	1313801
2022-05-18	15.40	15.45	14.10	14.17	2084167
2022-05-19	14.00	14.49	13.89	13.89	2048472
2022-05-20	14.11	14.37	13.81	14.18	1341567
2022-05-23	14.33	14.70	14.16	14.63	1157386
2022-05-24	14.52	14.63	14.28	14.59	1075620
2022-05-25	14.60	14.94	14.60	14.93	1383177
2022-05-26	14.95	15.28	14.95	15.09	1464252
2022-05-27	15.07	15.32	14.90	15.31	1409515
2022-05-31	16.78	17.56	16.57	16.90	3414481
2022-06-01	17.13	17.40	17.03	17.32	1483940
2022-06-02	17.31	17.31	17.02	17.22	900942
2022-06-03	17.15	17.55	17.10	17.47	1096145
2022-06-06	17.52	17.55	17.19	17.21	1143052
2022-06-07	17.15	17.44	17.13	17.43	862546
2022-06-08	17.57	17.60	17.05	17.08	1577625
2022-06-09	16.94	16.98	16.43	16.46	980679
2022-06-10	16.17	16.22	15.78	15.93	1086493
2022-06-13	15.72	15.93	14.84	15.09	1367010
2022-06-14	15.28	15.49	14.72	14.92	1366131
2022-06-15	14.96	15.06	14.59	14.85	1075769
2022-06-16	14.48	14.58	14.16	14.38	1454202
2022-06-17	14.12	14.38	13.59	13.68	5979502
2022-06-21	12.45	12.75	11.75	12.18	4664680
2022-06-22	11.75	11.76	11.45	11.54	3121203
2022-06-23	11.53	11.70	10.80	10.82	3305877
2022-06-24	10.93	11.24	10.78	11.03	1875379
2022-06-27	11.30	11.97	11.26	10.91	2901250
2022-06-28	11.09	11.54	11.01	11.48	3059071
2022-06-29	11.59	11.69	11.05	11.07	2566998
2022-06-30	11.00	11.14	10.67	10.86	1655536
2022-07-01	10.83	11.08	10.54	11.08	1286769
2022-07-05	10.86	10.99	9.93	10.19	1721786
2022-07-06	10.11	10.12	9.59	9.89	1346624
2022-07-07	10.13	10.42	10.13	10.30	1094783
2022-07-08	10.37	10.50	10.13	10.38	1009136
2022-07-11	10.15	10.18	9.91	10.06	1274950
2022-07-12	9.84	10.12	9.75	9.96	1666844
2022-07-13	9.81	10.17	9.80	10.05	891615
2022-07-14	9.73	9.75	9.34	9.52	1891594
2022-07-15	9.67	9.79	9.49	9.58	1886106
2022-07-18	9.80	9.99	9.71	9.80	1882556
2022-07-19	9.85	10.23	9.85	10.20	1836557
2022-07-20	10.16	10.25	9.94	10.18	1033015
2022-07-21	9.93	9.96	9.53	9.70	1376911
2022-07-22	9.65	9.72	9.31	9.33	1314849
2022-07-25	9.42	9.77	9.36	9.74	2003252
2022-07-26	9.97	10.15	9.82	9.92	1670941
2022-07-27	9.97	10.19	9.71	10.18	1977076
2022-07-28	10.34	10.43	10.02	10.39	1693717
2022-07-29	10.58	10.96	10.58	10.74	1695540
2022-08-01	10.63	10.72	10.39	10.52	1219006
2022-08-02	10.59	10.77	10.51	10.60	1892680
2022-08-03	10.60	10.64	10.33	10.58	1635938
2022-08-04	10.71	10.78	10.09	10.16	1942051
2022-08-05	10.16	10.32	10.10	10.31	1185316
2022-08-08	10.38	10.83	10.38	10.70	1536092
2022-08-09	10.85	11.00	10.74	10.78	1118913
2022-08-10	10.91	10.92	10.70	10.80	1136753
2022-08-11	11.00	11.14	10.93	10.99	999567
2022-08-12	10.89	11.24	10.88	11.22	869498
2022-08-15	10.79	10.82	10.46	10.78	991007
2022-08-16	10.85	10.95	10.61	10.61	1501919
2022-08-17	10.55	10.66	10.37	10.44	1105092
2022-08-18	10.59	10.60	10.40	10.59	1365816
2022-08-19	10.47	10.57	10.36	10.40	998954
2022-08-22	10.29	10.52	10.17	10.51	1003894
2022-08-23	10.60	11.14	10.53	11.13	1902871
2022-08-24	11.15	11.36	11.02	11.21	883046
2022-08-25	11.19	11.24	10.90	11.20	892230
2022-08-26	11.12	11.28	10.87	10.97	836889
2022-08-29	10.96	11.37	10.92	11.31	1056224
2022-08-30	11.10	11.15	10.63	10.73	1217136
2022-08-31	10.52	10.68	10.27	10.31	1631841
2022-09-01	10.25	10.25	9.78	9.86	1385138
2022-09-02	10.09	10.35	9.99	10.35	1125771
2022-09-06	10.55	10.61	10.36	10.39	1286024
2022-09-07	10.25	10.41	10.04	10.38	1031260
2022-09-08	10.34	10.51	10.13	10.24	932220
2022-09-09	10.44	10.83	10.31	10.77	1031096
2022-09-12	10.96	11.26	10.94	11.03	906872
2022-09-13	10.77	10.97	10.73	10.81	1258074
2022-09-14	10.89	11.19	10.86	11.02	944296
2022-09-15	10.80	10.83	10.37	10.42	1267223
2022-09-16	10.30	10.33	10.00	10.25	1774886
2022-09-19	9.99	10.40	9.92	10.40	998893
2022-09-20	10.30	10.32	10.03	10.05	949782
2022-09-21	10.04	10.21	9.83	9.87	1026159
2022-09-22	10.04	10.27	9.97	10.07	1074414
2022-09-23	9.79	9.79	9.12	9.19	2243672
2022-09-26	9.10	9.26	8.59	8.64	1711760
2022-09-27	8.81	9.20	8.75	8.85	1421385
2022-09-28	8.91	9.18	8.83	9.16	1415034
2022-09-29	9.05	9.20	8.76	9.18	938999
2022-09-30	9.15	9.18	8.91	8.93	1239316
2022-10-03	9.38	9.64	9.34	9.63	1696072
2022-10-04	9.84	10.26	9.79	10.24	1641146
2022-10-05	10.20	10.26	9.89	10.19	1566000
2022-10-06	10.11	10.31	10.01	10.28	1082537
2022-10-07	10.30	10.45	10.12	10.20	1062772
2022-10-10	10.22	10.26	9.71	9.77	1166425
2022-10-11	9.61	9.77	9.39	9.50	1368530
2022-10-12	9.42	9.51	9.28	9.36	1380283
2022-10-13	9.26	9.83	9.20	9.71	1640043
2022-10-14	9.70	9.70	9.15	9.16	999789
2022-10-17	9.29	9.58	9.15	9.40	861960
2022-10-18	9.48	9.50	9.20	9.40	1487245
2022-10-19	9.43	9.76	9.40	9.59	1808023
2022-10-20	9.72	9.83	9.38	9.39	1680441
2022-10-21	9.38	9.63	9.32	9.57	3345900
2022-10-24	9.52	9.55	9.23	9.32	2261272
2022-10-25	9.26	9.42	9.17	9.22	1611948
2022-10-26	9.23	9.60	9.20	9.37	1899040
2022-10-27	9.57	9.78	9.55	9.62	1207274
2022-10-28	9.74	10.02	9.73	9.87	2547194
2022-10-31	9.70	10.07	9.65	9.86	1419561
2022-11-01	10.21	10.38	10.12	10.19	1788397
2022-11-02	10.14	10.27	9.87	9.93	1376269
2022-11-03	9.89	9.90	9.61	9.72	1036967
2022-11-04	9.97	10.14	9.78	9.97	1853850
2022-11-07	10.07	10.22	9.97	10.21	1093688
2022-11-08	10.13	10.28	9.97	10.21	1483607
2022-11-09	10.49	10.63	9.78	9.83	1472849
2022-11-10	10.05	10.38	9.76	10.34	2224032
2022-11-11	9.73	10.05	9.43	9.95	5996227
2022-11-14	10.00	10.63	10.00	10.38	2315619
2022-11-15	10.59	10.59	10.18	10.36	2617647
2022-11-16	10.25	10.31	9.92	9.93	2147525
2022-11-17	9.73	10.11	9.63	10.08	2082484
2022-11-18	10.00	10.00	9.81	9.89	1254497
2022-11-21	9.83	9.84	9.30	9.65	2906546
2022-11-22	9.80	10.25	9.72	10.25	1632558
2022-11-23	10.10	10.35	10.05	10.25	1144284
2022-11-25	10.30	10.50	10.23	10.43	1306193
2022-11-28	10.16	10.16	9.92	9.96	1886376
2022-11-29	10.12	10.37	10.06	10.36	2273089
2022-11-30	10.36	10.49	9.66	9.87	11628791
2022-12-01	9.75	9.75	9.40	9.65	6779286
2022-12-02	9.69	9.85	9.58	9.66	2248061
2022-12-05	9.79	9.80	9.10	9.18	3143218
2022-12-06	9.13	9.33	9.10	9.27	3424535
2022-12-07	9.25	9.50	9.23	9.28	2220012
2022-12-08	9.50	9.63	9.24	9.28	2247103
2022-12-09	9.29	9.35	9.07	9.09	2085091
2022-12-12	9.09	9.18	8.98	9.13	1551966
2022-12-13	9.32	9.54	9.31	9.40	2617752
2022-12-14	9.37	9.46	9.16	9.17	2577093
2022-12-15	9.24	9.30	8.96	9.05	1617263
2022-12-16	9.00	9.02	8.81	8.94	2081846
2022-12-19	9.06	9.28	8.89	9.18	3106446
2022-12-20	9.33	9.48	9.23	9.42	3317896
2022-12-21	9.59	9.76	9.49	9.63	4432064
2022-12-22	9.66	9.66	9.26	9.57	2088615
2022-12-23	9.76	10.05	9.70	10.03	4794034
2022-12-27	10.13	10.22	9.99	10.20	2868972
2022-12-28	10.21	10.25	9.90	9.95	2259904
2022-12-29	9.91	10.11	9.89	10.02	1360196
2022-12-30	9.97	10.64	9.96	10.47	2934443
2023-01-03	10.47	10.47	9.74	9.90	3148472
2023-01-04	9.80	10.04	9.50	9.82	2790532
2023-01-05	9.87	10.22	9.71	10.21	2465904
2023-01-06	10.31	11.00	10.31	10.96	3369937
2023-01-09	11.14	11.33	10.88	11.12	2304335
2023-01-10	11.18	11.22	10.74	11.22	2082082
2023-01-11	11.36	11.45	11.13	11.37	1729318
2023-01-12	11.35	11.68	11.32	11.55	3795231
2023-01-13	11.57	11.73	11.43	11.62	1814666
2023-01-17	11.71	11.74	11.48	11.50	1279752
2023-01-18	11.62	12.22	11.62	11.96	3434613
2023-01-19	11.87	12.04	11.81	11.92	1204717
2023-01-20	11.95	12.10	11.83	12.09	1137551
2023-01-23	12.20	12.35	12.00	12.05	2067881
2023-01-24	12.19	12.19	11.82	11.84	1274450
2023-01-25	11.77	11.81	11.60	11.78	1419127
2023-01-26	11.93	12.04	11.75	11.96	1177443
2023-01-27	11.60	11.69	11.19	11.28	3050388
2023-01-30	11.24	11.27	11.00	11.12	1996347
2023-01-31	11.10	11.42	11.04	11.39	1330130
2023-02-01	11.39	11.47	11.03	11.20	2159502
2023-02-02	11.18	11.25	10.75	10.82	2437728
2023-02-03	10.89	11.00	10.68	10.72	2053336
2023-02-06	10.72	10.86	10.36	10.82	2625654
2023-02-07	10.92	10.97	10.62	10.97	2242678
2023-02-08	11.00	11.18	10.75	10.87	1919478
2023-02-09	10.78	10.82	10.45	10.50	2932189
2023-02-10	10.55	10.98	10.54	10.95	2189597
2023-02-13	10.81	10.95	10.75	10.87	1487875
2023-02-14	10.88	11.02	10.73	10.74	1395269
2023-02-15	10.65	10.65	10.37	10.55	1591451
2023-02-16	10.55	10.89	10.47	10.67	1777654
2023-02-17	10.51	10.51	10.27	10.33	2133382
2023-02-21	10.30	10.51	10.30	10.40	1782665
2023-02-22	10.38	10.50	10.28	10.34	1330142
2023-02-23	10.51	10.90	10.51	10.71	2707978
2023-02-24	10.63	10.88	10.45	10.78	2282234
2023-02-27	10.84	11.36	10.77	11.29	3258378
2023-02-28	11.42	11.46	11.08	11.09	3867009
2023-03-01	11.52	11.64	11.02	11.39	6727360
2023-03-02	11.39	11.53	11.13	11.16	3194224
2023-03-03	11.15	11.47	11.09	11.43	2255956
2023-03-06	11.58	11.72	11.50	11.65	2051843
2023-03-07	11.59	11.65	11.20	11.26	1945811
2023-03-08	11.29	11.48	11.19	11.32	1377286
2023-03-09	11.41	11.55	11.00	11.01	2387965
2023-03-10	11.01	11.19	10.79	10.87	2845989
2023-03-13	10.56	10.79	10.28	10.38	3134168
2023-03-14	10.49	10.80	10.40	10.51	2187646
2023-03-15	10.15	10.16	9.70	10.01	5343615
2023-03-16	9.84	10.15	9.71	10.08	2769321
2023-03-17	10.00	10.06	9.65	9.89	2302279
2023-03-20	9.94	9.99	9.61	9.84	1947136
2023-03-21	10.07	10.23	9.98	10.22	1685770
2023-03-22	10.31	10.32	10.02	10.03	1526833
2023-03-23	10.15	10.21	9.60	9.67	1971151
2023-03-24	9.52	9.73	9.40	9.61	2037753
2023-03-27	9.71	10.04	9.67	9.99	2227478
2023-03-28	10.05	10.43	9.99	10.27	1401676
2023-03-29	10.39	10.41	10.28	10.34	1160008
2023-03-30	10.43	10.48	10.31	10.39	1485225
2023-03-31	10.50	10.69	10.50	10.56	1739980
2023-04-03	11.05	11.27	10.90	11.14	3006678
2023-04-04	11.32	11.37	10.91	11.04	2663680
2023-04-05	11.07	11.15	10.84	11.14	1216199
2023-04-06	11.11	11.15	10.85	10.91	1078849
2023-04-10	10.93	11.13	10.93	11.08	1389617
2023-04-11	11.11	11.50	11.11	11.50	1598393
2023-04-12	11.60	11.65	11.44	11.56	1901415
2023-04-13	11.61	11.76	11.60	11.66	1702903
2023-04-14	11.65	11.71	11.49	11.64	1485922
2023-04-17	11.73	11.84	11.49	11.56	2063731
2023-04-18	11.55	11.61	11.37	11.39	1839985
2023-04-19	11.28	11.33	11.10	11.23	2133547
2023-04-20	11.10	11.25	11.03	11.12	2284704
2023-04-21	11.22	11.26	11.04	11.10	1722857
2023-04-24	11.20	11.68	11.11	10.78	4887342
2023-04-25	10.69	10.76	9.69	9.82	7361160
2023-04-26	9.85	9.87	9.42	9.48	5427043
2023-04-27	9.42	9.48	9.22	9.32	3623966
2023-04-28	9.32	9.77	9.28	9.72	2469182
2023-05-01	9.63	9.73	9.41	9.55	1402083
2023-05-02	9.29	9.34	8.76	8.80	4600531
2023-05-03	8.69	8.96	8.64	8.76	3260732
2023-05-04	8.81	8.90	8.59	8.66	2638570
2023-05-05	8.98	9.31	8.98	9.20	2467600
2023-05-08	9.40	9.48	9.07	9.07	1708185
2023-05-09	9.00	9.18	8.88	9.11	2432013
2023-05-10	9.15	9.22	9.05	9.11	1680724
2023-05-11	8.93	9.15	8.90	9.13	1966022
2023-05-12	9.18	9.34	9.17	9.31	1883122
2023-05-15	9.36	9.38	9.23	9.23	1623297
2023-05-16	9.26	9.37	9.11	9.16	2194190
2023-05-17	9.31	9.49	9.19	9.45	1550676
2023-05-18	9.41	9.43	9.17	9.32	1407232
2023-05-19	9.40	9.49	9.34	9.39	1435548
2023-05-22	9.39	9.58	9.37	9.42	1161651
2023-05-23	9.51	9.70	9.40	9.50	1635194
2023-05-24	9.60	9.63	9.42	9.53	1038730
2023-05-25	9.32	9.40	9.16	9.23	1064422
2023-05-26	9.35	9.41	9.15	9.34	1804244
2023-05-30	9.19	9.22	9.01	9.20	1708630
2023-05-31	9.05	9.11	8.93	9.08	1838718
2023-06-01	9.19	9.57	9.17	9.43	1595787
2023-06-02	9.69	9.78	9.57	9.76	1933722
2023-06-05	9.95	9.86	9.58	9.76	1277893
2023-06-06	9.60	10.16	9.57	10.08	2317952
2023-06-07	10.18	10.44	10.18	10.31	2303674
2023-06-08	10.29	10.45	10.18	10.41	1462748
2023-06-09	10.40	10.52	10.31	10.40	1104452
2023-06-12	10.20	10.28	10.07	10.17	1734443
2023-06-13	10.35	10.48	10.20	10.21	1278099
2023-06-14	10.34	10.43	10.15	10.26	1151057
2023-06-15	10.28	10.57	10.28	10.43	1312252
2023-06-16	10.42	10.49	10.34	10.45	1369800
2023-06-20	10.39	10.43	10.18	10.32	1233132
2023-06-21	10.28	10.70	10.27	10.58	1587088
2023-06-22	10.44	10.59	10.42	10.48	1304185
2023-06-23	10.35	10.42	10.25	10.26	1309434
2023-06-26	10.32	10.51	10.23	10.45	1061729
2023-06-27	10.49	10.50	10.25	10.25	1316621
2023-06-28	10.25	10.38	10.16	10.33	988756
2023-06-29	10.37	10.37	10.13	10.30	1659246
2023-06-30	10.31	10.33	10.20	10.25	1011823
2023-07-03	10.30	10.59	10.30	10.45	788608
2023-07-05	10.51	10.55	10.36	10.38	1058070
2023-07-06	10.27	10.30	9.92	10.09	1995092
2023-07-07	10.05	10.40	10.05	10.35	1602622
2023-07-10	10.39	10.51	10.31	10.40	1075098
2023-07-11	10.48	10.60	10.42	10.59	1117477
2023-07-12	10.78	10.89	10.74	10.77	1495234
2023-07-13	10.85	11.13	10.82	10.94	1635160
2023-07-14	11.00	11.05	10.64	10.65	1378499
2023-07-17	10.58	10.80	10.50	10.75	1171809
2023-07-18	10.75	11.02	10.75	10.91	978487
2023-07-19	10.97	11.10	10.92	10.97	1111286
2023-07-20	11.01	11.09	10.90	11.02	819963
2023-07-21	11.14	11.14	10.96	11.08	1306781
2023-07-24	11.17	11.38	11.12	11.25	1455589
2023-07-25	11.25	11.32	11.08	11.31	1439055
2023-07-26	11.27	11.38	11.17	11.30	1103745
2023-07-27	11.34	11.35	11.08	11.09	1206599
2023-07-28	11.18	11.32	11.10	11.29	849222
2023-07-31	11.39	11.75	11.36	11.72	1540428
2023-08-01	11.57	11.59	11.38	11.45	1206479
2023-08-02	11.45	11.46	11.03	11.18	1755052
2023-08-03	11.20	11.30	11.10	11.25	1574827
2023-08-04	11.40	11.57	11.24	11.42	1537751
2023-08-07	11.45	11.52	11.32	11.48	1195207
2023-08-08	11.27	11.60	11.15	11.58	1621463
2023-08-09	11.45	11.48	10.99	11.26	3091648
2023-08-10	11.37	11.62	11.34	11.45	1494236
2023-08-11	11.43	11.59	11.43	11.56	1218215
2023-08-14	11.50	11.51	11.19	11.25	1561278
2023-08-15	11.15	11.23	11.07	11.10	1340923
2023-08-16	11.10	11.17	10.98	11.12	1697410
2023-08-17	11.15	11.35	11.15	11.18	1129631
2023-08-18	11.06	11.27	11.00	11.26	1047492
2023-08-21	11.33	11.36	11.16	11.23	915152
2023-08-22	11.31	11.34	11.23	11.25	850058
2023-08-23	11.15	11.44	11.01	11.34	1495741
2023-08-24	11.31	11.46	11.24	11.24	803309
2023-08-25	11.35	11.36	11.15	11.21	1348193
2023-08-28	11.29	11.47	11.25	11.42	1411248
2023-08-29	11.42	11.70	11.30	11.70	1564722
2023-08-30	11.70	12.06	11.70	11.96	2466837
2023-08-31	12.01	12.04	11.66	11.68	2102074
2023-09-01	11.88	11.90	11.74	11.79	1419337
2023-09-05	11.79	12.00	11.77	11.85	1663323
2023-09-06	11.90	12.08	11.85	11.93	1445684
2023-09-07	11.93	12.02	11.86	11.89	1060842
2023-09-08	11.99	12.14	11.92	12.03	1418917
2023-09-11	12.22	12.25	11.99	12.00	2096479
2023-09-12	12.08	12.41	12.03	12.32	1778864
2023-09-13	12.17	12.32	12.10	12.21	1916402
2023-09-14	12.34	12.56	12.25	12.55	1913255
2023-09-15	12.60	12.64	12.46	12.54	3512137
2023-09-18	12.57	12.58	12.42	12.49	2888844
2023-09-19	12.61	12.73	12.48	12.67	3320963
2023-09-20	12.66	13.08	12.64	12.90	4074167
2023-09-21	12.76	12.92	12.50	12.55	4339444
2023-09-22	12.69	12.72	12.54	12.57	3813194
2023-09-25	12.65	12.74	12.54	11.84	4622704
2023-09-26	11.62	11.69	11.11	11.37	6266980
2023-09-27	11.56	11.62	11.33	11.55	3594855
2023-09-28	11.48	11.66	11.44	11.61	2770733
2023-09-29	11.69	11.70	11.52	11.58	3885866
2023-10-02	11.55	11.59	11.11	11.20	3509279
2023-10-03	11.19	11.44	11.11	11.23	2546478
2023-10-04	11.08	11.11	10.75	10.85	4224940
2023-10-05	10.66	10.85	10.60	10.71	2014345
2023-10-06	10.70	11.00	10.50	10.91	2139700
2023-10-09	11.35	11.55	11.23	11.50	2466543
2023-10-10	11.61	11.77	11.51	11.76	1397260
2023-10-11	11.73	11.90	11.67	11.86	2155338
2023-10-12	11.94	11.97	11.80	11.90	2554334
2023-10-13	12.10	12.32	12.10	12.21	1985343
2023-10-16	12.30	12.39	12.17	12.35	2059050
2023-10-17	12.26	12.56	12.24	12.47	2023376
2023-10-18	12.51	12.55	12.32	12.42	1723169
2023-10-19	12.34	12.54	12.12	12.31	1811195
2023-10-20	12.31	12.39	12.11	12.25	1551970
2023-10-23	12.09	12.20	11.85	12.02	2673593
2023-10-24	12.13	12.22	11.99	12.05	1447656
2023-10-25	12.01	12.20	12.00	12.16	1498255
2023-10-26	12.07	12.12	11.92	12.05	1188877
2023-10-27	12.03	12.14	11.91	11.95	1598989
2023-10-30	12.03	12.15	11.68	11.85	1307857
2023-10-31	11.85	11.95	11.65	11.81	1168377
2023-11-01	11.92	12.15	11.74	12.09	2120464
2023-11-02	12.20	12.48	12.17	12.46	1424522
2023-11-03	12.47	12.57	12.24	12.36	1723061
2023-11-06	12.45	12.49	12.07	12.15	1116408
2023-11-07	11.96	11.99	11.69	11.70	2461410
2023-11-08	11.70	11.83	11.38	11.44	2911984
2023-11-09	11.63	11.97	11.60	11.64	2459906
2023-11-10	11.80	11.80	11.55	11.72	1025187
2023-11-13	11.80	11.93	11.72	11.89	1116771
2023-11-14	12.00	12.10	11.91	12.04	1611745
2023-11-15	12.03	12.12	11.86	11.92	1875605
2023-11-16	11.82	11.87	11.62	11.80	2583441
2023-11-17	11.99	12.37	11.84	12.27	3682869
2023-11-20	12.45	12.69	12.34	12.47	2839652
2023-11-21	12.42	12.56	12.35	12.48	1280780
2023-11-22	12.25	12.42	12.11	12.40	2018155
2023-11-24	12.47	12.81	12.47	12.75	1962896
2023-11-27	12.70	12.81	12.64	12.76	2079907
2023-11-28	12.81	12.93	12.74	12.87	1591787
2023-11-29	12.91	12.95	12.69	12.71	2352046
2023-11-30	12.87	12.88	12.42	12.61	2260438
2023-12-01	12.56	12.88	12.56	12.81	2113574
2023-12-04	12.70	12.73	12.49	12.64	2036473
2023-12-05	12.68	12.70	12.55	12.57	1327371
2023-12-06	12.50	12.61	12.28	12.28	2771565
2023-12-07	12.41	12.52	12.31	12.37	2362953
2023-12-08	12.45	12.73	12.44	12.72	2384894
2023-12-11	12.71	12.85	12.58	12.66	2373257
2023-12-12	12.58	12.63	12.29	12.35	2394323
2023-12-13	12.40	12.69	12.30	12.67	1767041
2023-12-14	12.80	13.11	12.77	12.95	3757782
2023-12-15	13.00	13.05	12.80	12.80	2652436
2023-12-18	13.00	13.14	12.89	12.08	5885883
2023-12-19	12.14	12.15	11.90	11.99	4131665
2023-12-20	12.00	12.05	11.72	11.74	2691287
2023-12-21	11.74	11.95	11.73	11.94	2530265
2023-12-22	12.05	12.11	11.89	11.94	1580503
2023-12-26	12.06	12.28	12.06	12.22	2678656
2023-12-27	12.20	12.28	12.11	12.12	1188435
2023-12-28	12.08	12.09	11.93	11.97	2098635
2023-12-29	11.99	12.01	11.89	11.92	1253181
2024-01-02	12.05	12.17	11.94	11.96	2493921
2024-01-03	12.00	12.39	12.00	12.32	2588867
2024-01-04	12.35	12.48	12.22	12.22	2551724
2024-01-05	12.30	12.62	12.29	12.55	2479933
2024-01-08	12.41	12.41	12.13	12.25	1873033
2024-01-09	12.30	12.32	12.04	12.07	2279897
2024-01-10	12.08	12.08	11.85	11.90	2227099
2024-01-11	12.02	12.11	11.88	12.03	1451325
2024-01-12	12.23	12.28	12.07	12.14	1097813
2024-01-16	12.15	12.15	11.75	11.77	1946145
2024-01-17	11.67	11.73	11.54	11.68	2053727
2024-01-18	11.70	11.77	11.65	11.72	1241051
2024-01-19	11.69	11.79	11.53	11.67	1664140
2024-01-22	11.64	11.66	11.53	11.60	1372844
2024-01-23	11.54	11.67	11.49	11.66	1450805
2024-01-24	11.75	11.82	11.68	11.73	1411812
2024-01-25	11.80	12.00	11.78	11.99	1817597
2024-01-26	11.98	12.30	11.97	12.29	1629468
2024-01-29	12.26	12.27	12.08	12.23	1453745
2024-01-30	12.16	12.26	12.06	12.25	1246673
2024-01-31	12.25	12.25	12.02	12.03	1385426
2024-02-01	12.17	12.43	11.94	12.10	2458059
2024-02-02	12.01	12.01	11.76	11.79	1713647
2024-02-05	11.76	11.82	11.55	11.72	1513294
2024-02-06	11.79	11.92	11.73	11.90	1592800
2024-02-07	11.90	11.99	11.82	11.98	1078420
2024-02-08	11.99	12.09	11.84	11.91	1438833
2024-02-09	11.91	11.96	11.78	11.87	1136212
2024-02-12	11.91	12.00	11.87	11.90	1342673
2024-02-13	11.84	11.88	11.58	11.65	1418274
2024-02-14	11.73	11.81	11.62	11.66	913012
2024-02-15	11.64	11.89	11.58	11.83	1677345
2024-02-16	11.82	11.89	11.73	11.86	1577435
2024-02-20	11.85	11.93	11.57	11.62	2216618
2024-02-21	11.69	11.91	11.65	11.91	1655417
2024-02-22	11.86	12.00	11.79	11.94	2150175
2024-02-23	11.85	11.85	11.71	11.80	1159090
2024-02-26	11.80	11.89	11.73	11.88	1152729
2024-02-27	11.95	12.07	11.91	11.98	1294289
2024-02-28	11.98	12.14	11.72	11.75	1821922
2024-02-29	11.81	11.86	11.70	11.70	1522988
2024-03-01	11.60	11.67	11.17	11.36	5554958
2024-03-04	11.16	11.16	10.70	10.77	5418005
2024-03-05	10.68	10.81	10.54	10.60	2411259
2024-03-06	10.75	10.84	10.60	10.61	1506860
2024-03-07	10.64	10.79	10.58	10.63	1461401
2024-03-08	10.57	10.64	10.45	10.52	2494029
2024-03-11	10.47	10.56	10.29	10.53	1942584
2024-03-12	10.52	10.64	10.42	10.59	1241732
2024-03-13	10.67	10.82	10.64	10.65	1298580
2024-03-14	10.70	10.79	10.57	10.77	1760287
2024-03-15	10.77	11.08	10.76	11.03	3808956
2024-03-18	11.07	11.12	10.76	10.80	2137167
2024-03-19	10.77	10.97	10.76	10.86	1467611
2024-03-20	10.79	11.04	10.75	11.02	1606282
2024-03-21	11.02	11.05	10.88	10.90	1020526
2024-03-22	10.99	10.99	10.67	10.81	2070482
2024-03-25	10.92	11.12	10.92	11.03	1692086
2024-03-26	11.05	11.15	10.87	10.98	1856172
2024-03-27	11.00	11.37	10.97	11.33	1827152
2024-03-28	11.45	11.88	11.44	11.84	4012594
2024-04-01	12.02	12.13	11.80	12.11	3716319
2024-04-02	12.22	12.70	12.22	12.70	4147066
2024-04-03	12.80	12.90	12.65	12.09	4105774
2024-04-04	12.08	12.30	11.80	12.13	4190003
2024-04-05	11.98	12.27	11.90	12.15	2162572
2024-04-08	12.20	12.33	12.00	12.04	1688539
2024-04-09	12.10	12.30	12.03	12.10	1579809
2024-04-10	12.10	12.30	11.81	11.84	3927403
2024-04-11	12.00	12.16	11.85	12.07	2989221
2024-04-12	12.08	12.20	11.70	11.70	2761101
2024-04-15	11.80	11.81	11.49	11.53	2179304
2024-04-16	11.46	11.58	11.37	11.50	1375974
2024-04-17	11.47	11.71	11.40	11.45	1175169
2024-04-18	11.56	11.64	11.29	11.34	1316940
2024-04-19	11.37	11.60	11.30	11.51	1394865
2024-04-22	11.45	11.61	11.34	11.57	1177627
2024-04-23	11.55	11.78	11.53	11.73	1004255
2024-04-24	11.66	11.72	11.59	11.69	984127
2024-04-25	11.70	11.72	11.58	11.64	1127025
2024-04-26	11.65	11.86	11.65	11.85	1333910
2024-04-29	11.90	12.07	11.87	12.06	1483589
2024-04-30	11.99	11.99	11.61	11.61	1644612
2024-05-01	11.67	11.79	11.42	11.49	2001018
2024-05-02	11.65	11.71	11.50	11.54	1692087
2024-05-03	11.58	11.62	11.49	11.54	1441778
2024-05-06	11.61	11.76	11.59	11.61	1113463
2024-05-07	11.61	11.78	11.58	11.66	1361675
2024-05-08	11.50	11.75	11.38	11.74	1590656
2024-05-09	11.75	11.93	11.68	11.75	1656415
2024-05-10	11.91	11.91	11.63	11.64	1378563
2024-05-13	11.75	11.76	11.61	11.66	1232396
2024-05-14	11.62	12.10	11.61	12.09	2381044
2024-05-15	12.07	12.08	11.72	12.02	2205177
2024-05-16	12.02	12.09	11.94	12.03	1154842
2024-05-17	12.03	12.20	12.02	12.13	1543787
2024-05-20	12.28	12.34	12.16	12.30	1730408
2024-05-21	12.22	12.48	12.21	12.29	1428980
2024-05-22	12.19	12.20	11.81	11.88	2265586
2024-05-23	11.97	12.03	11.81	11.87	1873542
2024-05-24	11.95	12.05	11.90	11.92	1563819
2024-05-28	12.10	12.44	12.08	12.43	2905845
2024-05-29	12.35	12.40	12.25	12.30	2059095
2024-05-30	12.17	12.45	12.17	12.28	1915052
2024-05-31	12.35	12.41	12.27	12.30	2352152
2024-06-03	12.39	12.39	12.05	12.18	2050131
2024-06-04	12.10	12.10	11.85	12.08	2223757
2024-06-05	12.09	12.15	11.98	12.00	1764768
2024-06-06	11.99	12.09	11.92	12.03	1268882
2024-06-07	11.98	12.14	11.95	11.99	1340242
2024-06-10	12.30	12.30	12.07	12.12	1669752
2024-06-11	12.12	12.12	11.93	11.93	1917059
2024-06-12	12.13	12.13	11.78	11.82	2562920
2024-06-13	11.88	11.94	11.60	11.73	2815087
2024-06-14	11.65	11.71	11.57	11.64	1673751
2024-06-17	11.98	12.18	11.76	11.82	3117805
2024-06-18	11.94	12.14	11.92	12.05	2309244
2024-06-20	12.21	12.28	12.06	12.11	3134552
2024-06-21	12.18	12.18	12.00	12.00	2861374
2024-06-24	12.16	12.67	12.09	11.87	6602174
2024-06-25	11.60	11.60	11.08	11.17	6788041
2024-06-26	11.21	11.24	11.03	11.17	2962097
2024-06-27	11.18	11.20	11.01	11.16	2408436
2024-06-28	11.25	11.30	11.12	11.19	1948094
2024-07-01	11.26	11.32	11.08	11.10	2274654
2024-07-02	11.12	11.23	11.05	11.14	2041831
2024-07-03	11.18	11.30	11.16	11.27	1390498
2024-07-05	11.26	11.32	11.15	11.23	1820280
2024-07-08	11.22	11.26	11.17	11.23	1046922
2024-07-09	11.22	11.24	11.11	11.13	1197959
2024-07-10	11.20	11.28	11.06	11.14	1572144
2024-07-11	11.14	11.27	11.09	11.20	1688785
2024-07-12	11.27	11.27	11.11	11.19	1427299
2024-07-15	11.19	11.29	11.10	11.17	1276037
2024-07-16	11.17	11.17	11.00	11.01	2434088
2024-07-17	11.01	11.09	10.91	10.96	1648007
2024-07-18	10.96	11.01	10.85	10.87	1753131
2024-07-19	10.88	10.95	10.79	10.81	1178456
2024-07-22	10.81	10.91	10.68	10.81	2150527
2024-07-23	10.78	10.79	10.57	10.64	2123999
2024-07-24	10.68	10.77	10.58	10.60	1474875
2024-07-25	10.59	10.70	10.51	10.68	1541767
2024-07-26	10.70	10.76	10.62	10.70	1357326
2024-07-29	10.70	10.72	10.43	10.55	2471109
2024-07-30	10.51	10.54	10.36	10.46	1818052
2024-07-31	10.59	10.78	10.58	10.72	1582215
2024-08-01	10.70	10.78	10.34	10.42	1768674
2024-08-02	10.30	10.34	9.95	9.99	3777911
2024-08-05	9.45	9.76	9.35	9.72	3742831
2024-08-06	9.77	10.13	9.76	10.05	2534687
2024-08-07	10.25	10.29	10.04	10.11	1548388
2024-08-08	10.19	10.35	10.12	10.34	1371395
2024-08-09	10.40	10.50	10.31	10.47	1248372
2024-08-12	10.54	10.67	10.53	10.64	1948612
2024-08-13	10.63	10.63	10.42	10.51	1821489
2024-08-14	10.26	10.55	10.14	10.16	2584772
2024-08-15	10.22	10.39	10.21	10.34	1288805
2024-08-16	10.35	10.40	10.25	10.37	1132248
2024-08-19	10.37	10.41	10.30	10.41	1539636
2024-08-20	10.38	10.40	10.13	10.17	1847710
2024-08-21	10.28	10.30	10.13	10.15	1401785
2024-08-22	10.19	10.21	10.04	10.04	1413532
2024-08-23	10.17	10.26	10.11	10.22	1686658
2024-08-26	10.32	10.46	10.26	10.41	1843987
2024-08-27	10.38	10.38	10.23	10.24	955008
2024-08-28	10.18	10.20	10.06	10.09	1225837
2024-08-29	10.05	10.12	9.94	9.97	1918150
2024-08-30	9.95	9.98	9.70	9.84	2466458
2024-09-03	9.78	9.78	9.46	9.46	2456724
2024-09-04	9.46	9.53	9.22	9.25	2180734
2024-09-05	9.35	9.37	9.22	9.22	1645174
2024-09-06	9.33	9.37	9.14	9.19	2641665
2024-09-09	9.20	9.22	9.03	9.04	1621964
2024-09-10	9.03	9.03	8.67	8.83	4049290
2024-09-11	8.90	9.04	8.82	8.96	1964764
2024-09-12	9.00	9.19	8.92	9.17	1873879
2024-09-13	9.32	9.35	9.14	9.16	1902374
2024-09-16	9.25	9.33	9.20	9.26	1045434
2024-09-17	9.29	9.33	9.24	9.29	947491
2024-09-18	9.21	9.30	9.15	9.16	1662641
2024-09-19	9.33	9.37	9.07	9.14	2180419
2024-09-20	9.14	9.14	9.01	9.13	1710420
2024-09-23	9.16	9.36	9.14	9.26	1149722
2024-09-24	9.40	9.44	9.29	9.32	955760
2024-09-25	9.16	9.17	8.75	8.75	5026037
2024-09-26	8.73	8.92	8.66	8.76	2592478
2024-09-27	8.81	9.06	8.81	9.02	1915800
2024-09-30	9.06	9.06	8.88	8.93	1550026
2024-10-01	8.89	9.15	8.86	9.03	2131860
2024-10-02	9.11	9.28	8.96	9.01	2250429
2024-10-03	9.01	9.02	8.90	8.99	2244352
2024-10-04	9.21	9.27	9.01	9.02	3149170
2024-10-07	9.08	9.22	9.04	9.05	2148217
2024-10-08	9.00	9.00	8.55	8.67	4110693
2024-10-09	8.67	8.73	8.56	8.64	2206372
2024-10-10	8.76	8.87	8.69	8.81	1872983
2024-10-11	8.81	8.85	8.73	8.74	1839916
2024-10-14	8.69	8.70	8.58	8.69	1828085
2024-10-15	8.55	8.55	8.33	8.34	3382004
2024-10-16	8.35	8.42	8.21	8.24	2457059
2024-10-17	8.24	8.25	8.13	8.15	2432611
2024-10-18	8.20	8.25	8.13	8.23	3150165
2024-10-21	8.25	8.33	8.01	8.07	2865208
2024-10-22	8.10	8.19	8.07	8.14	1809593
2024-10-23	8.13	8.15	7.92	8.01	3111033
2024-10-24	8.05	8.08	7.98	8.03	2206793
2024-10-25	8.07	8.15	8.05	8.10	1794442
2024-10-28	7.92	8.09	7.83	8.05	2188348
2024-10-29	8.05	8.06	7.91	7.97	2479637
2024-10-30	8.00	8.03	7.80	7.81	2837873
2024-10-31	7.85	7.85	7.62	7.70	3138876
2024-11-01	7.80	7.86	7.59	7.60	2475029
2024-11-04	7.74	7.77	7.60	7.61	1980802
2024-11-05	7.62	7.63	7.52	7.56	2614187
2024-11-06	7.55	7.63	7.44	7.57	2899106
2024-11-07	7.65	7.67	7.60	7.65	2263461
2024-11-08	7.67	7.67	7.33	7.36	3408960
2024-11-11	7.35	7.51	7.27	7.50	2542350
2024-11-12	7.49	7.57	7.41	7.46	2122414
2024-11-13	7.44	7.44	7.21	7.36	5868358
2024-11-14	7.48	7.86	7.47	7.73	7238536
2024-11-15	7.82	7.97	7.71	7.92	4181939
2024-11-18	7.96	8.18	7.96	8.16	5214406
2024-11-19	8.10	8.13	7.99	8.05	2494824
2024-11-20	8.07	8.15	8.02	8.08	1833177
2024-11-21	8.10	8.24	8.10	8.19	2454290
2024-11-22	8.16	8.41	8.15	8.33	2566128
2024-11-25	8.30	8.33	8.03	8.10	2904888
2024-11-26	8.08	8.09	7.92	7.98	1844073
2024-11-27	7.98	8.11	7.96	8.04	1414490
2024-11-29	8.02	8.09	7.99	8.03	1157878
2024-12-02	8.01	8.05	7.79	7.93	2630664
2024-12-03	7.95	8.03	7.91	7.97	1502351
2024-12-04	7.95	8.06	7.87	7.90	1713903
2024-12-05	7.94	8.12	7.93	8.03	1803945
2024-12-06	8.01	8.01	7.75	7.86	2430299
2024-12-09	7.98	8.32	7.98	8.21	3721311
2024-12-10	8.25	8.43	8.23	8.36	2245032
2024-12-11	8.36	8.40	8.25	8.36	1678425
2024-12-12	8.26	8.33	8.17	8.31	1720422
2024-12-13	8.28	8.35	8.15	8.22	1429203
2024-12-16	8.17	8.17	7.91	7.95	2800119
2024-12-17	7.90	7.92	7.78	7.89	2471061
2024-12-18	7.88	7.95	7.62	7.64	2049921
2024-12-19	7.70	7.79	7.61	7.62	1561903
2024-12-20	7.55	7.73	7.50	7.64	2133375
2024-12-23	7.58	7.60	7.41	7.54	2661204
2024-12-24	7.55	7.58	7.43	7.55	883798
2024-12-26	7.56	7.64	7.50	7.55	1407241
2024-12-27	7.54	7.65	7.48	7.55	2105657
2024-12-30	7.56	7.75	7.55	7.68	2143539
2024-12-31	7.70	7.96	7.68	7.92	2005052
2025-01-02	8.00	8.24	7.98	8.22	3179571
2025-01-03	8.25	8.30	8.14	8.26	1941912
2025-01-06	8.33	8.53	8.28	8.30	2145452
2025-01-07	8.43	8.59	8.40	8.55	2323310
2025-01-08	8.48	8.51	8.38	8.48	1937184
2025-01-10	8.60	8.67	8.47	8.49	3356904
2025-01-13	8.53	8.74	8.50	8.57	2949132
2025-01-14	8.56	8.62	8.45	8.57	1526290
2025-01-15	8.65	8.65	8.45	8.60	2478980
2025-01-16	8.60	8.71	8.56	8.63	2194340
2025-01-17	8.63	8.65	8.38	8.45	2444438
2025-01-21	8.42	8.47	8.24	8.44	2548092
2025-01-22	8.43	8.46	8.25	8.27	2571221
2025-01-23	8.28	8.45	8.28	8.42	1834745
2025-01-24	8.45	8.46	8.32	8.43	1586992
2025-01-27	8.24	8.58	8.15	8.56	2897189
2025-01-28	8.55	8.65	8.49	8.61	2115099
2025-01-29	8.62	9.06	8.58	9.04	3954688
2025-01-30	9.12	9.70	9.12	9.67	6517531
2025-01-31	9.67	9.67	9.28	9.28	4803920
2025-02-03	9.21	9.65	9.13	9.62	3437753
2025-02-04	9.63	9.91	9.51	9.84	3180382
2025-02-05	9.68	9.69	9.46	9.48	3366342
2025-02-06	9.56	9.69	9.52	9.67	2535183
2025-02-07	9.68	9.79	9.64	9.67	1702693
2025-02-10	9.80	9.95	9.78	9.81	2660326
2025-02-11	9.79	9.83	9.73	9.80	1564921
2025-02-12	9.70	9.83	9.54	9.63	2195535
2025-02-13	9.69	10.27	9.66	10.22	4149408
2025-02-14	10.30	10.36	10.23	10.25	1597098
2025-02-18	10.50	10.84	10.46	10.83	4398504
2025-02-19	10.83	11.05	10.82	10.91	2809144
2025-02-20	10.92	11.01	10.82	10.94	2468202
2025-02-21	10.80	10.84	10.41	10.43	2780880
2025-02-24	10.45	10.45	10.18	10.39	2971127
2025-02-25	10.36	10.43	10.15	10.26	2796699
2025-02-26	10.23	10.25	10.05	10.12	2836464
2025-02-27	10.10	10.24	9.84	9.91	3973292
2025-02-28	9.74	9.93	9.63	9.88	3430440
2025-03-03	9.94	10.06	9.41	9.47	3422948
2025-03-04	9.38	9.39	9.01	9.11	4026875
2025-03-05	9.29	9.46	9.10	9.37	4121257
2025-03-06	9.37	9.78	9.32	9.59	3090380
2025-03-07	9.64	10.04	9.64	9.92	2439961
2025-03-10	9.92	9.98	9.62	9.74	2062646
2025-03-11	9.68	9.76	9.42	9.62	1902385
2025-03-12	9.66	9.82	9.58	9.74	1475972
2025-03-13	9.77	9.94	9.71	9.78	1272104
2025-03-14	9.87	10.17	9.84	10.13	1553007
2025-03-17	10.19	10.47	10.19	10.36	1731912
2025-03-18	10.42	10.42	10.18	10.32	1845129
2025-03-19	10.20	10.25	10.05	10.21	1832000
2025-03-20	10.10	10.16	10.02	10.11	1827231
2025-03-21	10.02	10.18	10.02	10.16	1944684
2025-03-24	10.17	10.28	9.98	10.08	2140549
2025-03-25	10.16	10.38	10.15	10.31	1903094
2025-03-26	10.41	10.48	10.37	10.40	1954198
2025-03-27	10.38	10.52	10.27	10.39	1607125
2025-03-28	10.44	10.46	10.09	10.22	2757746
2025-03-31	10.03	10.51	10.00	10.44	3473692
2025-04-01	10.50	10.65	10.44	10.61	2300416
2025-04-02	10.58	10.66	10.41	10.11	2453220
2025-04-03	9.55	9.87	9.48	9.55	3752560
2025-04-04	9.05	9.14	8.55	9.00	5812255
2025-04-07	8.44	9.17	8.42	8.83	5549898
2025-04-08	9.09	9.11	8.00	8.14	6072454
2025-04-09	7.95	9.02	7.81	8.95	5689045
2025-04-10	8.75	8.83	8.14	8.23	5036928
2025-04-11	8.37	8.85	8.28	8.80	3318598
2025-04-14	9.11	9.16	8.78	8.89	2560512
2025-04-15	8.89	8.94	8.77	8.81	2323162
2025-04-16	8.90	9.03	8.82	8.86	1631074
2025-04-17	9.00	9.23	8.96	9.12	1500083
2025-04-21	9.08	9.08	8.93	9.05	1619482
2025-04-22	9.20	9.20	8.99	9.04	2120616
2025-04-23	9.20	9.23	9.01	9.15	2035920
2025-04-24	9.29	9.31	9.18	9.29	1678096
2025-04-25	9.27	9.33	9.19	8.77	2037018
2025-04-28	8.78	8.78	8.42	8.47	3871127
2025-04-29	8.43	8.44	8.21	8.30	3694664
2025-04-30	8.25	8.26	7.96	8.11	3547805
2025-05-01	8.09	8.30	8.03	8.06	1978217
2025-05-02	8.19	8.21	7.95	8.15	3711754
2025-05-05	8.07	8.11	7.85	7.88	2925509
2025-05-06	7.97	8.03	7.83	7.88	3256186
2025-05-07	8.01	8.15	7.80	7.91	5523185
2025-05-08	7.97	8.16	7.94	8.09	2285687
2025-05-09	8.19	8.31	8.10	8.16	1924684
2025-05-12	8.45	8.45	8.18	8.29	2612434
2025-05-13	8.37	8.77	8.32	8.62	3137290
2025-05-14	8.57	8.66	8.51	8.64	2068069
2025-05-15	8.51	8.61	8.40	8.51	2015015
2025-05-16	8.55	8.63	8.49	8.60	1612921
2025-05-19	8.50	8.65	8.40	8.62	1920195
2025-05-20	8.60	8.64	8.53	8.57	1117401
2025-05-21	8.64	8.66	8.44	8.45	2163380
2025-05-22	8.44	8.50	8.30	8.47	1611871
2025-05-23	8.38	8.61	8.38	8.61	1255848
2025-05-27	8.62	8.75	8.61	8.70	1697938
2025-05-28	8.75	8.75	8.57	8.62	1534143
2025-05-29	8.68	8.73	8.60	8.72	1509857
2025-05-30	8.65	8.69	8.44	8.47	2152651
2025-06-02	8.64	8.70	8.41	8.50	1779155
2025-06-03	8.51	8.68	8.37	8.66	1544653
2025-06-04	8.68	8.88	8.62	8.63	2560609
2025-06-05	8.77	8.80	8.66	8.69	1339357
2025-06-06	8.70	9.02	8.69	8.97	2506718
2025-06-09	9.05	9.05	8.84	8.93	1762559
2025-06-10	9.05	9.16	8.94	9.02	2316256
2025-06-11	9.10	9.34	9.05	9.31	2281996
2025-06-12	9.30	9.38	9.23	9.33	1910470
2025-06-13	9.64	9.71	9.45	9.67	4418633

Explore More About EC

Coins representing dividend payouts and trends

EC Dividend History

Discover Ecopetrol S.A. American'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

EC Stock Split History

Discover Ecopetrol S.A. American'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

EC Historical Prices

Explore Ecopetrol S.A. American's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics