Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Elme Communities (ELME) Historical Prices: Free Download & Interactive Data Table 2025

ELME Historical Prices

Summary

Key Stock Metrics

13.95

(April 9, 2025)

52-Week Low

18.49

(September 18, 2024)

52-Week High

43.44

(October 26, 2006)

All-Time High

17.13

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-30	19.50	20.13	19.50	19.88	23000
1993-12-01	19.88	20.00	19.63	19.75	49900
1993-12-02	19.75	20.25	19.75	19.88	22100
1993-12-03	20.00	20.13	19.88	19.88	25300
1993-12-06	20.38	20.75	20.25	20.63	27100
1993-12-07	20.63	20.63	20.38	20.50	33600
1993-12-08	20.50	20.63	20.50	20.63	21600
1993-12-09	20.63	20.63	20.38	20.38	19500
1993-12-10	20.00	20.00	19.63	19.88	18000
1993-12-13	19.63	19.88	19.50	19.75	29400
1993-12-14	19.88	19.88	19.63	19.75	19000
1993-12-15	19.75	20.00	19.38	20.00	22100
1993-12-16	19.88	20.00	19.38	19.75	29800
1993-12-17	20.00	20.38	20.00	20.38	40400
1993-12-20	20.38	20.38	20.00	20.25	23700
1993-12-21	20.25	20.25	20.00	20.00	16500
1993-12-22	20.00	20.00	19.63	19.63	19800
1993-12-23	19.63	19.88	19.63	19.88	13500
1993-12-27	19.75	19.88	19.63	19.63	17300
1993-12-28	19.75	19.75	19.38	19.63	19500
1993-12-29	19.75	19.75	19.38	19.63	19700
1993-12-30	19.63	19.63	19.38	19.50	17300
1993-12-31	19.63	20.50	19.63	20.50	28200
1994-01-03	20.50	20.75	20.38	20.63	20000
1994-01-04	21.00	21.00	20.50	20.63	136300
1994-01-05	20.63	20.88	20.63	20.63	21500
1994-01-06	20.50	20.88	20.50	20.75	15800
1994-01-07	20.63	20.63	20.38	20.50	36300
1994-01-10	20.88	20.88	20.50	20.63	20200
1994-01-11	20.75	20.88	20.38	20.63	27900
1994-01-12	20.63	20.75	20.50	20.63	21000
1994-01-13	20.75	20.75	20.25	20.25	17900
1994-01-14	19.88	20.25	19.75	20.25	32900
1994-01-17	20.38	20.38	20.00	20.13	18500
1994-01-18	20.13	20.13	19.75	20.00	26900
1994-01-19	20.13	20.13	20.00	20.00	27700
1994-01-20	20.13	20.13	19.63	20.00	24000
1994-01-21	20.00	20.25	19.75	19.75	44600
1994-01-24	19.88	20.00	19.63	20.00	43800
1994-01-25	20.00	20.00	19.50	20.00	43200
1994-01-26	19.88	19.88	19.63	19.88	76000
1994-01-27	19.88	20.00	19.75	20.00	10400
1994-01-28	20.00	20.25	19.88	20.13	35500
1994-01-31	20.00	20.38	20.00	20.38	13800
1994-02-01	20.38	20.38	20.00	20.13	39000
1994-02-02	20.13	20.13	19.63	20.00	29400
1994-02-03	19.75	19.88	19.75	19.88	14900
1994-02-04	19.88	19.88	19.38	19.50	28700
1994-02-07	19.38	19.63	19.38	19.63	13400
1994-02-08	19.63	19.75	19.50	19.50	39100
1994-02-09	19.63	19.63	19.38	19.63	22200
1994-02-10	19.63	19.63	19.25	19.63	25300
1994-02-11	19.63	19.63	19.38	19.63	14600
1994-02-14	19.63	19.63	19.50	19.50	18800
1994-02-15	19.50	19.63	19.50	19.50	18900
1994-02-16	19.63	19.63	19.38	19.50	33500
1994-02-17	19.50	19.63	18.88	19.00	81900
1994-02-18	19.25	19.38	18.88	18.88	40500
1994-02-22	19.00	19.13	18.88	19.13	38300
1994-02-23	19.13	19.25	18.88	19.00	31300
1994-02-24	18.88	19.00	18.88	19.00	29800
1994-02-25	19.13	19.13	19.00	19.13	29400
1994-02-28	19.25	19.88	19.13	19.75	42800
1994-03-01	19.50	19.75	19.50	19.75	30600
1994-03-02	19.75	19.75	19.50	19.75	14300
1994-03-03	19.75	19.75	19.25	19.38	38200
1994-03-04	19.25	20.00	19.25	19.88	32600
1994-03-07	19.88	20.00	19.75	19.75	21500
1994-03-08	19.88	19.88	19.38	19.50	33000
1994-03-09	19.75	19.88	19.50	19.88	31700
1994-03-10	20.00	20.25	19.88	20.00	13400
1994-03-11	19.88	19.88	19.63	19.88	23500
1994-03-14	19.75	20.00	19.25	19.25	21100
1994-03-15	19.38	19.38	19.00	19.25	21600
1994-03-16	19.25	19.25	18.88	19.00	37500
1994-03-17	19.00	19.13	18.88	18.88	36000
1994-03-18	19.00	19.13	18.88	19.00	33800
1994-03-21	19.13	19.13	18.88	18.88	16700
1994-03-22	19.13	19.13	18.88	19.13	24200
1994-03-23	19.13	19.13	18.75	18.88	43500
1994-03-24	18.75	18.88	18.75	18.88	13600
1994-03-25	18.75	19.13	18.75	19.00	20600
1994-03-28	18.88	19.00	18.88	18.88	18500
1994-03-29	19.00	19.00	18.88	18.88	10800
1994-03-30	18.88	18.88	18.63	18.88	20500
1994-03-31	18.75	19.00	18.75	19.00	66800
1994-04-04	18.75	18.88	18.25	18.38	75200
1994-04-05	18.50	18.50	18.00	18.25	53000
1994-04-06	18.38	18.50	18.13	18.25	23000
1994-04-07	18.25	18.38	18.00	18.38	18800
1994-04-08	18.50	18.50	18.25	18.38	41800
1994-04-11	18.38	18.50	18.13	18.13	20700
1994-04-12	18.25	18.38	18.13	18.25	16100
1994-04-13	18.25	18.38	18.00	18.13	47800
1994-04-14	18.00	18.38	18.00	18.13	19400
1994-04-15	17.88	18.00	17.63	17.88	20900
1994-04-18	18.00	18.13	18.00	18.13	16200
1994-04-19	18.00	18.25	18.00	18.25	13600
1994-04-20	18.25	18.25	18.13	18.25	14300
1994-04-21	18.25	18.25	18.13	18.13	12900
1994-04-22	18.00	18.38	18.00	18.38	45400
1994-04-25	18.38	18.75	18.38	18.75	17000
1994-04-26	18.75	18.88	18.50	18.75	19200
1994-04-28	18.88	18.88	18.75	18.75	21200
1994-04-29	18.88	19.88	18.75	19.88	16000
1994-05-02	19.88	20.38	19.88	20.13	28300
1994-05-03	20.00	20.13	20.00	20.00	15600
1994-05-04	20.13	20.13	19.25	20.00	20200
1994-05-05	19.88	20.13	19.75	20.00	18600
1994-05-06	19.88	20.13	19.75	19.88	14400
1994-05-09	19.63	19.88	19.63	19.63	11600
1994-05-10	19.75	20.13	19.75	20.00	19700
1994-05-11	20.13	20.38	20.13	20.38	21900
1994-05-12	20.38	20.50	19.88	20.13	19100
1994-05-13	20.25	20.25	20.00	20.25	9600
1994-05-16	20.25	20.25	20.00	20.13	9600
1994-05-17	20.13	20.38	19.75	19.88	24400
1994-05-18	19.88	20.00	19.63	19.63	28300
1994-05-19	19.75	19.75	19.38	19.50	23900
1994-05-20	19.63	19.63	19.38	19.63	18700
1994-05-23	19.63	19.75	19.38	19.50	8900
1994-05-24	19.38	19.63	19.25	19.50	15200
1994-05-25	19.50	19.63	19.38	19.63	7200
1994-05-26	19.75	19.75	19.50	19.63	11200
1994-05-27	19.50	19.75	19.50	19.75	8100
1994-05-31	19.63	19.63	19.00	19.25	31800
1994-06-01	19.38	19.38	19.13	19.38	18000
1994-06-02	19.25	19.50	19.25	19.50	17900
1994-06-03	19.25	19.38	19.25	19.38	6800
1994-06-06	19.13	19.50	19.13	19.50	14000
1994-06-07	19.50	19.88	19.38	19.63	18100
1994-06-08	19.88	20.13	19.75	20.13	19000
1994-06-09	20.25	20.50	20.00	20.50	23700
1994-06-10	20.38	20.50	20.25	20.38	12200
1994-06-13	20.50	20.50	20.13	20.25	11300
1994-06-14	20.25	20.63	20.00	20.38	24600
1994-06-15	20.50	20.50	20.00	20.00	21600
1994-06-16	20.13	20.75	20.00	20.75	25200
1994-06-17	21.13	21.25	20.63	20.63	22900
1994-06-20	20.50	20.50	20.13	20.13	23700
1994-06-21	20.00	20.13	19.50	19.75	20600
1994-06-22	19.88	20.00	19.50	19.63	15800
1994-06-23	19.50	19.63	19.38	19.38	19700
1994-06-24	19.50	19.50	19.25	19.38	8200
1994-06-27	19.25	19.25	19.00	19.00	14100
1994-06-28	19.25	19.25	19.13	19.13	7800
1994-06-29	19.25	19.38	19.13	19.13	13000
1994-06-30	19.25	19.50	19.00	19.38	44000
1994-07-01	19.88	20.00	19.75	19.88	17900
1994-07-05	19.88	19.88	19.63	19.88	34400
1994-07-06	19.75	19.88	19.50	19.63	36500
1994-07-07	19.63	19.75	19.63	19.63	15800
1994-07-08	19.75	19.75	19.50	19.75	31900
1994-07-11	19.75	19.88	19.75	19.88	21800
1994-07-12	19.88	19.88	19.63	19.75	9400
1994-07-13	19.75	19.75	19.50	19.50	14800
1994-07-14	19.63	19.75	19.50	19.63	40000
1994-07-15	19.50	19.63	19.00	19.13	28600
1994-07-18	19.00	19.00	18.75	18.75	23500
1994-07-19	18.75	19.00	18.75	18.88	18500
1994-07-20	18.88	18.88	18.50	18.63	20300
1994-07-21	18.75	19.00	18.63	18.88	20600
1994-07-22	19.00	19.00	18.50	18.63	18500
1994-07-25	18.63	18.63	18.25	18.38	14200
1994-07-26	18.38	18.63	18.38	18.38	14300
1994-07-27	18.50	18.63	18.25	18.38	20700
1994-07-28	18.50	18.63	18.13	18.13	26400
1994-07-29	18.25	18.50	18.00	18.38	37200
1994-08-01	18.50	18.63	18.00	18.25	21800
1994-08-02	18.50	18.50	18.00	18.13	29200
1994-08-03	18.13	18.63	18.13	18.25	20400
1994-08-04	18.38	18.38	18.25	18.38	17800
1994-08-05	18.38	18.50	18.25	18.50	24700
1994-08-08	18.63	18.88	18.50	18.50	24600
1994-08-09	18.50	18.63	18.50	18.50	11000
1994-08-10	18.63	18.88	18.50	18.88	18300
1994-08-11	18.63	18.88	18.63	18.75	15600
1994-08-12	18.75	18.88	18.63	18.75	9300
1994-08-15	18.88	19.00	18.75	18.88	16400
1994-08-16	18.88	19.13	18.75	19.13	16700
1994-08-17	19.13	19.13	18.88	19.00	9400
1994-08-18	19.00	19.25	19.00	19.13	10000
1994-08-19	19.25	19.25	19.00	19.00	11700
1994-08-22	18.88	19.13	18.88	19.00	12700
1994-08-23	19.00	19.00	18.63	18.75	20300
1994-08-24	18.88	19.13	18.38	18.38	22700
1994-08-25	18.38	18.38	18.13	18.13	43700
1994-08-26	18.13	18.50	18.13	18.38	20000
1994-08-29	18.50	18.50	18.38	18.38	7400
1994-08-30	18.38	18.50	18.25	18.25	11500
1994-08-31	18.38	18.63	18.13	18.63	18200
1994-09-01	18.50	18.50	18.25	18.38	8400
1994-09-02	18.50	18.63	18.38	18.63	16400
1994-09-06	18.50	18.63	18.38	18.50	10000
1994-09-07	18.50	18.50	18.13	18.25	11300
1994-09-08	18.13	18.38	18.13	18.13	12200
1994-09-09	18.25	18.25	18.00	18.00	14200
1994-09-12	17.75	18.00	17.75	18.00	17200
1994-09-13	18.00	18.00	17.63	17.75	24900
1994-09-14	17.63	18.00	17.63	17.88	11700
1994-09-15	17.88	18.00	17.88	18.00	23900
1994-09-16	18.25	18.25	17.88	18.00	17200
1994-09-19	18.00	18.00	17.25	17.38	38200
1994-09-20	17.25	17.38	17.13	17.38	30300
1994-09-21	17.50	17.50	17.25	17.25	8500
1994-09-22	17.38	17.38	17.00	17.13	24600
1994-09-23	17.25	17.75	17.25	17.63	15700
1994-09-26	17.63	17.63	17.50	17.63	10700
1994-09-27	17.75	17.88	17.63	17.88	17300
1994-09-28	17.88	18.00	17.75	18.00	25500
1994-09-29	18.13	18.13	17.88	18.00	23200
1994-09-30	18.00	18.00	17.75	18.00	63700
1994-10-03	18.00	18.13	17.63	17.75	43800
1994-10-04	17.88	17.88	17.50	17.50	17800
1994-10-05	17.50	17.63	17.13	17.13	10200
1994-10-06	17.00	17.38	17.00	17.13	16400
1994-10-07	17.25	17.38	17.00	17.13	17100
1994-10-10	17.25	17.38	16.75	16.88	19800
1994-10-11	17.00	17.00	16.75	16.88	24700
1994-10-12	16.88	17.00	16.88	16.88	16300
1994-10-13	17.13	17.13	16.88	17.00	14400
1994-10-14	16.88	17.13	16.88	17.13	15600
1994-10-17	17.13	17.25	17.00	17.25	11700
1994-10-18	17.13	17.25	17.00	17.25	15900
1994-10-19	17.38	17.63	17.13	17.38	16000
1994-10-20	17.38	17.63	17.25	17.50	13200
1994-10-21	17.25	17.50	17.25	17.50	12800
1994-10-24	17.38	17.75	17.38	17.50	15700
1994-10-25	17.63	17.63	17.38	17.38	6600
1994-10-26	17.50	17.50	17.25	17.38	9200
1994-10-27	17.25	17.38	17.13	17.38	12300
1994-10-28	17.50	17.63	17.25	17.25	11000
1994-10-31	17.25	17.63	17.25	17.38	21200
1994-11-01	17.38	17.75	17.38	17.38	15800
1994-11-02	17.38	17.63	17.38	17.63	40300
1994-11-03	17.63	17.75	17.38	17.38	9500
1994-11-04	17.38	17.50	17.25	17.25	16800
1994-11-07	17.38	17.38	17.00	17.00	19500
1994-11-08	17.13	17.13	16.75	16.75	45700
1994-11-09	16.88	16.88	16.25	16.25	25100
1994-11-10	16.25	16.38	16.00	16.00	37400
1994-11-11	16.13	16.13	15.38	15.50	33700
1994-11-14	15.75	16.00	15.63	15.75	56300
1994-11-15	15.75	16.38	15.75	16.25	31400
1994-11-16	16.13	16.50	16.13	16.25	25500
1994-11-17	16.00	17.00	16.00	17.00	33900
1994-11-18	16.88	17.13	16.75	17.13	16700
1994-11-21	17.25	17.50	17.00	17.13	26100
1994-11-22	17.13	17.13	16.63	16.63	17500
1994-11-23	16.50	16.50	16.00	16.25	18100
1994-11-25	16.38	16.63	16.13	16.63	11400
1994-11-28	16.25	16.50	16.00	16.00	20000
1994-11-29	15.88	16.13	15.88	15.88	52100
1994-11-30	16.13	16.38	15.88	16.00	36400
1994-12-01	16.13	16.13	15.50	15.63	26700
1994-12-02	15.88	15.88	15.50	15.50	21400
1994-12-05	15.75	15.75	15.50	15.63	36400
1994-12-06	15.88	15.88	15.50	15.50	25600
1994-12-07	15.50	15.75	15.13	15.38	36700
1994-12-08	15.25	15.50	15.25	15.25	19700
1994-12-09	15.25	15.75	15.25	15.50	29600
1994-12-12	15.50	15.63	15.13	15.13	31200
1994-12-13	15.13	15.50	15.00	15.00	61300
1994-12-14	15.25	15.38	15.00	15.25	56700
1994-12-15	15.38	16.50	15.38	16.38	46200
1994-12-16	16.38	16.88	16.25	16.75	96500
1994-12-19	16.88	16.88	16.63	16.75	20300
1994-12-20	16.75	16.75	16.38	16.38	25000
1994-12-21	16.38	16.88	16.38	16.38	70200
1994-12-22	16.25	16.38	15.88	15.88	23600
1994-12-23	16.00	16.13	15.25	15.50	48900
1994-12-27	15.50	15.63	15.13	15.25	44300
1994-12-28	15.13	15.38	15.00	15.00	46600
1994-12-29	15.13	15.25	14.88	14.88	67000
1994-12-30	15.13	16.13	14.75	16.13	128900
1995-01-03	15.88	16.38	15.88	16.13	62000
1995-01-04	16.38	16.63	16.25	16.25	31700
1995-01-05	16.38	16.38	16.13	16.25	9400
1995-01-06	16.13	16.63	16.13	16.50	30800
1995-01-09	16.63	16.63	16.13	16.25	28700
1995-01-10	16.38	16.38	16.25	16.38	12900
1995-01-11	16.38	16.50	16.25	16.25	19400
1995-01-12	16.25	16.25	16.13	16.25	14900
1995-01-13	16.00	16.25	15.75	16.00	22700
1995-01-16	15.88	16.25	15.88	16.25	17000
1995-01-17	16.13	16.38	16.00	16.00	18400
1995-01-18	16.00	16.25	15.88	16.00	23300
1995-01-19	16.25	16.50	16.13	16.38	26700
1995-01-20	16.13	16.25	16.00	16.00	16000
1995-01-23	16.00	16.25	15.88	16.13	31400
1995-01-24	16.13	16.38	15.88	16.00	21100
1995-01-25	15.88	16.25	15.88	16.25	13900
1995-01-26	16.13	16.25	16.00	16.00	17500
1995-01-27	16.25	16.25	16.00	16.13	13100
1995-01-30	16.00	16.25	16.00	16.13	29400
1995-01-31	16.25	16.38	16.00	16.25	21400
1995-02-01	16.38	16.50	16.25	16.25	27400
1995-02-02	16.38	16.38	16.13	16.25	21400
1995-02-03	16.38	16.38	16.13	16.25	15600
1995-02-06	16.25	16.50	16.13	16.38	22500
1995-02-07	16.25	16.38	16.00	16.00	22200
1995-02-08	16.13	16.38	16.13	16.25	14300
1995-02-09	16.25	16.38	16.13	16.13	14600
1995-02-10	16.13	16.38	16.13	16.38	10600
1995-02-13	16.13	16.38	15.88	16.25	29500
1995-02-14	16.13	16.25	16.00	16.00	13600
1995-02-15	15.88	16.00	15.25	15.63	32100
1995-02-16	15.50	15.50	15.00	15.25	47500
1995-02-17	15.25	15.75	15.25	15.63	41900
1995-02-21	15.75	16.13	15.75	15.88	15400
1995-02-22	16.00	16.13	15.88	16.00	16000
1995-02-23	16.13	16.50	15.88	16.50	29100
1995-02-24	16.38	16.50	16.13	16.13	24000
1995-02-27	16.13	16.25	15.75	16.00	17500
1995-02-28	16.13	16.50	16.00	16.50	20600
1995-03-01	16.38	16.50	16.25	16.25	8500
1995-03-02	16.25	16.38	16.13	16.38	7800
1995-03-03	16.38	16.38	16.00	16.00	9700
1995-03-06	15.88	16.00	15.75	15.88	20300
1995-03-07	15.75	15.88	15.50	15.75	21300
1995-03-08	15.63	15.88	15.63	15.75	18400
1995-03-09	15.75	16.13	15.75	16.13	33300
1995-03-10	15.88	16.13	15.88	16.00	6100
1995-03-13	16.00	16.00	15.50	15.63	20600
1995-03-14	15.38	15.75	15.38	15.75	13700
1995-03-15	15.38	15.75	15.38	15.38	20200
1995-03-16	15.38	15.38	15.13	15.13	27800
1995-03-17	15.00	15.38	15.00	15.13	34100
1995-03-20	15.25	15.50	15.13	15.38	18600
1995-03-21	15.50	15.63	15.38	15.50	29000
1995-03-22	15.38	15.63	15.25	15.38	21400
1995-03-23	15.38	15.50	15.38	15.38	14800
1995-03-24	15.50	15.75	15.50	15.50	13400
1995-03-27	15.63	15.75	15.38	15.75	17000
1995-03-28	15.88	15.88	15.50	15.75	20400
1995-03-29	15.63	15.88	15.50	15.63	25200
1995-03-30	15.75	15.75	15.25	15.38	15200
1995-03-31	15.38	15.75	15.25	15.50	40500
1995-04-03	15.88	16.00	15.63	15.88	36200
1995-04-04	15.75	15.88	15.63	15.75	9700
1995-04-05	15.88	15.88	15.75	15.75	15900
1995-04-06	15.75	16.00	15.75	15.88	29400
1995-04-07	15.88	16.00	15.50	15.50	34500
1995-04-10	15.63	15.63	15.38	15.38	13900
1995-04-11	15.50	15.63	15.25	15.38	27500
1995-04-12	15.25	15.38	15.13	15.38	27500
1995-04-13	15.50	15.50	15.25	15.38	21200
1995-04-17	15.38	15.63	15.25	15.50	39200
1995-04-18	15.50	15.50	15.38	15.50	9900
1995-04-19	15.38	15.63	15.25	15.38	20500
1995-04-20	15.38	15.50	15.25	15.25	14100
1995-04-21	15.38	15.38	15.13	15.25	13900
1995-04-24	15.38	15.50	15.25	15.25	23400
1995-04-25	15.25	15.50	15.13	15.38	24500
1995-04-26	15.50	15.63	15.38	15.38	22600
1995-04-27	15.50	15.50	15.38	15.38	18600
1995-04-28	15.63	15.63	15.25	15.50	34900
1995-05-01	15.50	15.50	15.25	15.25	35200
1995-05-02	15.25	15.38	15.13	15.25	36600
1995-05-03	15.13	15.25	15.13	15.13	26900
1995-05-04	15.25	15.38	15.13	15.13	24400
1995-05-05	15.13	15.50	15.13	15.50	34500
1995-05-08	15.38	15.63	15.25	15.38	38400
1995-05-09	15.50	15.75	15.38	15.75	42700
1995-05-10	15.63	15.88	15.38	15.75	58300
1995-05-11	15.88	16.13	15.88	15.88	43000
1995-05-12	15.88	16.00	15.63	15.75	24600
1995-05-15	15.75	15.75	15.50	15.50	22000
1995-05-16	15.38	15.88	15.38	15.75	33800
1995-05-17	15.75	15.75	15.50	15.63	24600
1995-05-18	15.63	15.75	15.38	15.50	25100
1995-05-19	15.50	15.50	15.00	15.25	34900
1995-05-22	15.38	15.50	15.25	15.38	33000
1995-05-23	15.50	15.63	15.38	15.38	22500
1995-05-24	15.50	15.50	15.25	15.38	33200
1995-05-25	15.38	15.50	15.25	15.25	25000
1995-05-26	15.25	15.50	15.25	15.50	24800
1995-05-30	15.50	15.63	15.38	15.63	13100
1995-05-31	15.63	16.00	15.63	16.00	43300
1995-06-01	15.88	16.00	15.75	15.88	19500
1995-06-02	15.88	16.25	15.88	16.00	38000
1995-06-05	16.00	16.00	15.50	15.75	31200
1995-06-06	15.75	16.00	15.63	15.88	35400
1995-06-07	15.88	16.00	15.63	15.75	22800
1995-06-08	15.75	15.88	15.63	15.75	51700
1995-06-09	15.75	15.88	15.63	15.63	32600
1995-06-12	15.63	15.88	15.50	15.75	34300
1995-06-13	15.63	15.88	15.63	15.75	20000
1995-06-14	15.75	15.75	15.38	15.50	18400
1995-06-15	15.63	15.63	15.38	15.50	22200
1995-06-16	15.63	15.63	15.38	15.50	31600
1995-06-19	15.50	15.75	15.50	15.50	45500
1995-06-20	15.63	15.75	15.50	15.75	31600
1995-06-21	15.63	15.75	15.50	15.75	21200
1995-06-22	15.75	15.88	15.38	15.50	29800
1995-06-23	15.38	15.50	15.13	15.13	37500
1995-06-26	15.25	15.38	15.13	15.13	20500
1995-06-27	15.00	15.13	14.63	14.63	62900
1995-06-28	14.75	14.88	14.13	14.50	66300
1995-06-29	14.75	15.00	14.63	14.88	39400
1995-06-30	14.88	15.75	14.75	15.75	50000
1995-07-03	15.63	15.75	15.50	15.75	28100
1995-07-05	15.63	15.63	15.13	15.38	29600
1995-07-06	15.25	15.50	15.25	15.38	26800
1995-07-07	15.25	15.63	15.25	15.63	36800
1995-07-10	15.63	15.75	15.38	15.63	19600
1995-07-11	15.63	15.63	15.38	15.50	18000
1995-07-12	15.63	15.63	15.38	15.50	35500
1995-07-13	15.38	15.50	15.38	15.38	29200
1995-07-14	15.38	15.50	15.25	15.38	34900
1995-07-17	15.25	15.25	15.00	15.00	34000
1995-07-18	15.00	15.13	14.75	14.75	41000
1995-07-19	14.63	14.63	14.38	14.38	1046500
1995-07-20	14.38	14.50	14.38	14.38	117200
1995-07-21	14.38	14.50	14.38	14.38	121100
1995-07-24	14.38	14.50	14.38	14.38	72600
1995-07-25	14.50	14.50	14.38	14.50	69900
1995-07-26	14.38	14.50	14.25	14.25	124500
1995-07-27	14.25	14.38	14.13	14.38	106400
1995-07-28	14.25	14.38	14.13	14.25	63300
1995-07-31	14.25	14.38	14.13	14.25	81700
1995-08-01	14.38	14.38	13.88	14.00	99000
1995-08-02	14.00	14.13	13.88	13.88	57300
1995-08-03	14.00	14.25	13.88	14.25	86400
1995-08-04	14.25	14.38	14.13	14.25	56700
1995-08-07	14.63	14.63	14.25	14.25	62300
1995-08-08	14.63	14.63	14.25	14.50	61700
1995-08-09	14.50	14.63	14.38	14.38	49200
1995-08-10	14.50	14.63	14.38	14.63	50300
1995-08-11	14.50	14.63	14.38	14.50	44000
1995-08-14	14.75	14.75	14.38	14.38	68600
1995-08-15	14.38	14.63	14.38	14.38	50100
1995-08-16	14.50	14.63	14.38	14.50	38900
1995-08-17	14.63	14.88	14.50	14.75	72500
1995-08-18	14.75	14.88	14.63	14.63	62800
1995-08-21	14.75	14.88	14.50	14.88	56400
1995-08-22	14.88	14.88	14.63	14.63	44600
1995-08-23	14.75	14.88	14.63	14.75	22200
1995-08-24	14.88	14.88	14.63	14.75	29100
1995-08-25	14.63	14.88	14.63	14.75	43800
1995-08-28	14.88	14.88	14.63	14.63	82000
1995-08-29	14.75	14.88	14.63	14.75	25400
1995-08-30	14.75	14.88	14.63	14.75	36000
1995-08-31	14.75	15.00	14.75	14.88	34600
1995-09-01	15.00	15.00	14.88	14.88	15400
1995-09-05	15.00	15.00	14.75	15.00	19800
1995-09-06	15.00	15.00	14.75	15.00	44500
1995-09-07	15.13	15.13	14.88	15.13	46700
1995-09-08	15.00	15.13	14.88	15.00	40900
1995-09-11	15.00	15.25	14.88	15.13	45800
1995-09-12	15.00	15.25	15.00	15.13	60600
1995-09-13	15.00	15.25	15.00	15.25	80400
1995-09-14	15.13	15.25	15.00	15.00	50100
1995-09-15	15.13	15.25	15.13	15.25	50600
1995-09-18	15.25	15.25	15.00	15.00	46400
1995-09-19	15.00	15.13	14.88	14.88	62400
1995-09-20	15.00	15.13	14.88	14.88	45600
1995-09-21	14.88	15.13	14.88	15.00	41800
1995-09-22	15.00	15.13	14.88	15.13	29300
1995-09-25	15.13	15.13	14.88	15.00	31900
1995-09-26	15.00	15.13	14.88	14.88	55000
1995-09-27	15.00	15.13	14.88	15.00	20900
1995-09-28	15.00	15.13	15.00	15.00	35200
1995-09-29	15.00	15.25	15.00	15.25	37500
1995-10-02	15.38	15.63	15.38	15.38	62100
1995-10-03	15.50	15.63	15.38	15.63	27400
1995-10-04	15.50	16.13	15.50	16.13	76700
1995-10-05	16.13	16.13	15.75	15.75	53200
1995-10-06	15.88	15.88	15.63	15.63	42700
1995-10-09	15.75	15.75	15.50	15.50	24100
1995-10-10	15.38	15.38	15.00	15.25	62400
1995-10-11	15.25	15.38	15.13	15.38	30400
1995-10-12	15.38	15.63	15.13	15.63	24100
1995-10-13	15.63	15.88	15.50	15.75	39600
1995-10-16	15.75	16.00	15.63	15.75	30800
1995-10-17	15.88	16.00	15.75	15.75	40200
1995-10-18	15.75	15.75	15.38	15.38	33700
1995-10-19	15.63	15.63	15.38	15.50	21500
1995-10-20	15.63	15.63	15.13	15.13	20900
1995-10-23	15.00	15.13	14.75	15.00	26100
1995-10-24	15.13	15.25	15.00	15.00	28400
1995-10-25	15.13	15.13	14.75	14.75	34300
1995-10-26	14.88	15.00	14.50	14.63	42500
1995-10-27	14.75	14.75	14.50	14.63	14800
1995-10-30	14.63	14.88	14.63	14.75	27400
1995-10-31	14.88	15.25	14.75	14.88	47100
1995-11-01	14.75	14.88	14.50	14.75	40600
1995-11-02	14.75	14.88	14.50	14.50	37800
1995-11-03	14.63	14.75	14.50	14.75	19000
1995-11-06	14.88	14.88	14.63	14.75	22000
1995-11-07	14.63	14.88	14.50	14.75	47900
1995-11-08	15.00	15.38	14.88	15.25	39200
1995-11-09	15.25	15.63	15.25	15.50	39500
1995-11-10	15.50	15.63	15.38	15.38	27000
1995-11-13	15.38	15.50	15.25	15.38	41700
1995-11-14	15.25	15.38	15.13	15.13	29500
1995-11-15	15.13	15.25	15.00	15.13	26300
1995-11-16	15.13	15.25	14.88	14.88	38100
1995-11-17	14.75	15.13	14.75	14.75	39300
1995-11-20	15.00	15.38	15.00	15.13	51200
1995-11-21	15.13	15.38	15.00	15.25	48700
1995-11-22	15.38	15.63	15.00	15.13	63000
1995-11-24	15.13	15.38	15.00	15.25	17200
1995-11-27	15.38	15.63	15.25	15.50	60300
1995-11-28	15.50	15.63	15.50	15.50	73200
1995-11-29	15.50	15.88	15.38	15.63	72900
1995-11-30	15.50	15.88	15.50	15.75	43700
1995-12-01	15.88	15.88	15.50	15.63	47400
1995-12-04	15.88	15.88	15.50	15.75	31000
1995-12-05	15.63	15.75	15.25	15.38	78800
1995-12-06	15.38	15.63	15.25	15.50	56200
1995-12-07	15.50	15.75	15.50	15.63	39100
1995-12-08	15.63	15.75	15.63	15.75	37200
1995-12-11	15.63	15.75	15.50	15.63	39000
1995-12-12	15.63	15.88	15.63	15.63	44300
1995-12-13	15.25	15.50	15.13	15.25	47600
1995-12-14	15.00	15.25	15.00	15.13	56000
1995-12-15	15.25	15.25	14.88	14.88	63500
1995-12-18	14.88	15.00	14.50	14.63	82200
1995-12-19	14.75	14.75	14.50	14.75	50900
1995-12-20	14.63	15.13	14.63	14.88	75400
1995-12-21	14.88	15.00	14.50	15.00	49400
1995-12-22	14.88	15.13	14.75	15.00	53000
1995-12-26	14.88	15.25	14.88	15.13	30000
1995-12-27	15.25	15.25	14.88	15.25	26800
1995-12-28	15.13	15.13	14.63	14.88	97100
1995-12-29	14.75	15.88	14.75	15.88	119200
1996-01-02	15.75	15.75	15.25	15.38	83400
1996-01-03	15.50	15.63	15.38	15.50	52200
1996-01-04	15.63	15.63	15.25	15.63	56700
1996-01-05	15.38	15.63	15.38	15.63	41300
1996-01-08	15.63	15.63	15.50	15.50	12600
1996-01-09	15.50	15.75	15.38	15.75	40100
1996-01-10	15.75	15.75	15.50	15.75	40700
1996-01-11	15.63	15.75	15.50	15.63	36400
1996-01-12	15.75	15.75	15.63	15.63	40800
1996-01-15	15.75	15.75	15.50	15.50	34400
1996-01-16	15.50	15.88	15.50	15.88	34200
1996-01-17	15.88	15.88	15.63	15.75	45200
1996-01-18	15.75	15.88	15.63	15.88	19200
1996-01-19	15.88	16.00	15.75	15.75	32400
1996-01-22	15.75	15.88	15.63	15.88	49800
1996-01-23	15.88	16.13	15.75	16.00	109400
1996-01-24	15.88	16.00	15.63	15.75	38800
1996-01-25	15.75	15.75	15.63	15.63	25500
1996-01-26	15.63	16.13	15.63	15.88	44700
1996-01-29	15.88	16.13	15.88	15.88	22100
1996-01-30	15.88	16.00	15.75	15.88	24000
1996-01-31	16.00	16.38	15.88	16.38	66400
1996-02-01	16.25	16.38	16.00	16.25	45600
1996-02-02	16.38	16.38	15.75	15.88	47600
1996-02-05	16.00	16.13	15.88	16.00	35200
1996-02-06	16.00	16.13	15.88	15.88	37900
1996-02-07	16.00	16.25	15.88	16.00	41100
1996-02-08	16.00	16.13	15.88	16.00	28800
1996-02-09	15.75	16.00	15.63	15.63	72000
1996-02-12	15.63	16.00	15.63	15.75	42900
1996-02-13	15.88	15.88	15.50	15.50	35500
1996-02-14	15.50	15.75	15.50	15.63	31800
1996-02-15	15.63	15.88	15.63	15.63	47900
1996-02-16	15.50	15.75	15.50	15.75	28100
1996-02-20	15.75	16.13	15.75	16.13	34000
1996-02-21	15.88	16.13	15.88	16.00	33600
1996-02-22	16.00	16.13	16.00	16.00	19300
1996-02-23	16.00	16.13	15.75	15.88	36100
1996-02-26	16.00	16.13	15.75	16.13	41000
1996-02-27	16.13	16.25	15.88	16.00	46300
1996-02-28	16.00	16.38	16.00	16.13	28100
1996-02-29	16.13	16.63	16.00	16.63	58700
1996-03-01	16.50	16.50	16.25	16.38	38600
1996-03-04	16.38	16.75	16.38	16.63	69600
1996-03-05	16.63	16.63	16.38	16.50	48400
1996-03-06	16.50	16.88	16.50	16.63	61100
1996-03-07	16.63	17.00	16.63	16.75	32000
1996-03-08	16.75	16.75	16.25	16.50	55700
1996-03-11	16.50	16.50	16.13	16.50	28400
1996-03-12	16.38	16.75	16.25	16.50	46600
1996-03-13	16.38	16.63	16.25	16.38	32000
1996-03-14	16.25	16.38	16.00	16.00	25700
1996-03-15	16.00	16.00	15.75	16.00	36600
1996-03-18	16.00	16.00	15.75	15.75	44300
1996-03-19	15.88	16.25	15.88	16.00	40200
1996-03-20	16.13	16.13	15.88	16.00	22800
1996-03-21	16.00	16.13	15.88	16.00	34500
1996-03-22	16.13	16.25	16.00	16.00	26100
1996-03-25	16.13	16.25	16.00	16.25	18500
1996-03-26	16.00	16.13	16.00	16.00	44800
1996-03-27	16.00	16.13	15.88	16.00	14200
1996-03-28	16.13	16.13	15.75	15.75	36100
1996-03-29	15.88	16.13	15.75	16.00	26100
1996-04-01	16.13	16.63	16.13	16.50	60300
1996-04-02	16.38	16.63	16.25	16.38	30200
1996-04-03	16.38	16.63	16.38	16.63	26700
1996-04-04	16.50	16.75	16.50	16.50	43200
1996-04-08	16.38	16.63	16.00	16.25	34100
1996-04-09	16.13	16.25	16.00	16.25	28300
1996-04-10	16.38	16.38	16.13	16.25	17900
1996-04-11	16.13	16.38	16.00	16.00	48500
1996-04-12	16.00	16.50	16.00	16.13	37600
1996-04-15	16.13	16.25	16.00	16.00	24200
1996-04-16	16.13	16.38	16.13	16.25	46400
1996-04-17	16.25	16.38	16.13	16.25	32000
1996-04-18	16.25	16.38	16.13	16.13	16700
1996-04-19	16.38	16.38	16.25	16.38	28800
1996-04-22	16.25	16.50	16.25	16.25	20300
1996-04-23	16.25	16.38	16.13	16.13	22800
1996-04-24	16.13	16.25	16.00	16.13	33300
1996-04-25	16.13	16.25	16.00	16.13	37700
1996-04-26	16.25	16.25	16.00	16.13	25500
1996-04-29	16.00	16.25	16.00	16.13	32000
1996-04-30	16.25	16.38	16.00	16.13	47200
1996-05-01	16.13	16.25	16.13	16.13	32100
1996-05-02	16.13	16.25	16.00	16.13	33700
1996-05-03	16.00	16.13	16.00	16.00	23000
1996-05-06	16.13	16.13	15.88	15.88	21200
1996-05-07	16.00	16.00	15.75	15.88	20800
1996-05-08	15.88	16.00	15.75	15.88	19100
1996-05-09	15.75	15.88	15.63	15.75	34900
1996-05-10	15.75	16.00	15.63	15.75	27500
1996-05-13	15.75	16.13	15.75	16.13	38800
1996-05-14	16.00	16.25	16.00	16.13	44800
1996-05-15	16.00	16.13	15.75	15.88	38600
1996-05-16	15.75	16.00	15.75	16.00	30900
1996-05-17	16.00	16.13	16.00	16.00	21000
1996-05-20	16.13	16.13	16.00	16.00	30900
1996-05-21	16.00	16.13	15.88	15.88	38600
1996-05-22	16.00	16.13	15.88	16.00	35500
1996-05-23	16.00	16.38	16.00	16.38	56600
1996-05-24	16.25	16.25	16.00	16.00	26000
1996-05-28	16.13	16.13	15.88	16.00	29800
1996-05-29	16.00	16.38	16.00	16.00	35200
1996-05-30	16.00	16.25	15.88	16.13	40600
1996-05-31	16.13	16.50	16.00	16.50	32600
1996-06-03	16.50	16.50	16.25	16.50	26100
1996-06-04	16.25	16.50	16.25	16.50	18500
1996-06-05	16.38	16.50	16.25	16.50	22900
1996-06-06	16.25	16.38	16.00	16.25	27400
1996-06-07	16.00	16.25	15.88	16.25	25200
1996-06-10	16.25	16.38	15.88	15.88	30700
1996-06-11	15.88	16.13	15.88	15.88	62900
1996-06-12	15.50	15.75	15.25	15.63	91600
1996-06-13	15.50	15.75	15.50	15.63	56100
1996-06-14	15.50	16.00	15.50	16.00	36500
1996-06-17	15.88	16.00	15.75	15.75	38700
1996-06-18	15.88	16.00	15.63	15.63	55200
1996-06-19	15.75	15.88	15.63	15.75	46100
1996-06-20	15.75	16.13	15.75	16.00	65200
1996-06-21	16.00	16.13	15.75	15.75	52900
1996-06-24	15.88	16.00	15.63	15.75	48500
1996-06-25	15.63	16.13	15.63	16.00	46000
1996-06-26	16.13	16.13	15.63	15.75	45000
1996-06-27	15.75	16.25	15.75	16.25	44100
1996-06-28	16.13	16.75	16.13	16.75	135900
1996-07-01	16.63	16.75	16.50	16.50	48200
1996-07-02	16.63	16.63	16.13	16.13	67200
1996-07-03	16.13	16.25	16.00	16.00	26500
1996-07-05	16.25	16.25	16.00	16.13	16700
1996-07-08	16.25	16.25	16.13	16.25	30300
1996-07-09	16.13	16.38	16.13	16.13	51800
1996-07-10	16.00	16.25	16.00	16.13	21700
1996-07-11	16.13	16.13	16.00	16.00	29300
1996-07-12	16.00	16.13	16.00	16.00	18300
1996-07-15	16.00	16.13	15.88	16.00	36100
1996-07-16	16.00	16.13	15.88	16.00	52700
1996-07-17	16.13	16.13	15.88	15.88	22800
1996-07-18	16.00	16.25	15.88	16.25	35100
1996-07-19	16.13	16.25	16.13	16.25	42800
1996-07-22	16.38	16.38	16.00	16.00	26000
1996-07-23	16.00	16.13	15.88	15.88	18600
1996-07-24	15.88	16.00	15.63	15.88	44400
1996-07-25	15.88	15.88	15.63	15.63	40600
1996-07-26	15.75	16.13	15.63	16.13	25800
1996-07-29	16.13	16.25	16.13	16.25	38200
1996-07-30	16.25	16.25	16.00	16.00	29000
1996-07-31	16.00	16.25	16.00	16.13	99100
1996-08-01	16.13	16.13	16.00	16.13	20100
1996-08-02	16.25	16.25	15.88	16.00	56800
1996-08-05	16.00	16.13	15.88	15.88	29300
1996-08-06	16.00	16.00	15.75	15.75	18300
1996-08-07	15.88	15.88	15.75	15.88	28200
1996-08-08	15.88	15.88	15.75	15.75	38300
1996-08-09	15.75	16.00	15.75	15.88	18500
1996-08-12	16.00	16.00	15.75	16.00	19700
1996-08-13	15.88	16.00	15.75	16.00	22900
1996-08-14	16.00	16.13	15.88	16.00	32600
1996-08-15	16.00	16.13	15.75	15.88	99900
1996-08-16	15.75	15.88	15.75	15.75	13800
1996-08-19	15.75	15.88	15.50	15.63	107200
1996-08-20	15.63	15.63	15.38	15.50	60700
1996-08-21	15.38	15.50	15.25	15.25	63000
1996-08-22	15.38	15.50	15.25	15.38	29500
1996-08-23	15.38	15.75	15.38	15.63	36100
1996-08-26	15.75	15.88	15.63	15.88	28200
1996-08-27	15.75	15.88	15.75	15.75	14200
1996-08-28	15.75	15.88	15.63	15.63	38300
1996-08-29	15.75	15.75	15.50	15.75	48100
1996-08-30	15.75	15.88	15.63	15.88	23200
1996-09-03	15.88	16.00	15.63	16.00	36200
1996-09-04	15.88	16.00	15.88	15.88	28500
1996-09-05	15.88	16.00	15.88	16.00	71400
1996-09-06	15.88	16.00	15.75	15.75	16900
1996-09-09	15.88	15.88	15.75	15.75	14200
1996-09-10	15.75	15.88	15.75	15.88	37100
1996-09-11	15.88	16.00	15.75	15.88	16500
1996-09-12	15.38	15.63	15.38	15.50	28200
1996-09-13	15.50	16.00	15.50	16.00	48000
1996-09-16	15.88	16.00	15.75	15.88	29300
1996-09-17	15.88	16.00	15.75	15.75	32400
1996-09-18	15.75	15.88	15.75	15.75	22600
1996-09-19	15.75	15.88	15.63	15.63	24000
1996-09-20	15.63	15.75	15.50	15.75	49800
1996-09-23	15.63	15.75	15.63	15.63	16200
1996-09-24	15.63	15.75	15.50	15.75	39300
1996-09-25	15.63	15.75	15.63	15.75	30400
1996-09-26	15.75	15.75	15.63	15.75	18500
1996-09-27	15.75	15.75	15.63	15.63	31900
1996-09-30	15.75	16.00	15.50	16.00	101400
1996-10-01	16.00	16.00	15.75	15.88	95100
1996-10-02	15.75	15.88	15.75	15.88	20500
1996-10-03	15.88	15.88	15.75	15.88	22700
1996-10-04	15.88	15.88	15.38	15.88	44500
1996-10-07	15.88	15.88	15.63	15.75	32600
1996-10-08	15.75	15.75	15.63	15.63	30200
1996-10-09	15.63	15.75	15.50	15.50	34700
1996-10-10	15.63	15.63	15.50	15.63	37200
1996-10-11	15.50	15.63	15.50	15.63	20900
1996-10-14	15.63	15.88	15.63	15.75	30500
1996-10-15	15.75	15.88	15.63	15.88	45900
1996-10-16	15.75	16.00	15.75	16.00	57400
1996-10-17	15.88	15.88	15.75	15.88	28700
1996-10-18	15.88	16.00	15.75	16.00	34700
1996-10-21	15.88	16.00	15.75	15.88	44200
1996-10-22	15.75	15.88	15.75	15.88	39700
1996-10-23	15.88	15.88	15.75	15.88	38700
1996-10-24	15.75	15.88	15.75	15.88	25800
1996-10-25	15.75	15.88	15.75	15.88	31900
1996-10-28	15.75	15.88	15.75	15.75	22800
1996-10-29	15.75	15.75	15.63	15.75	25500
1996-10-30	15.63	15.75	15.63	15.63	20900
1996-10-31	15.63	15.88	15.63	15.88	43500
1996-11-01	15.75	16.00	15.75	16.00	62900
1996-11-04	16.00	16.00	15.88	16.00	25200
1996-11-05	16.00	16.00	15.75	15.88	56300
1996-11-06	16.00	16.00	15.88	16.00	58100
1996-11-07	15.88	16.00	15.88	16.00	34300
1996-11-08	16.00	16.13	16.00	16.13	31600
1996-11-11	16.13	16.25	16.00	16.13	28200
1996-11-12	16.13	16.63	16.00	16.38	92600
1996-11-13	16.50	16.63	16.38	16.63	45800
1996-11-14	16.50	16.63	16.38	16.50	33600
1996-11-15	16.50	16.50	16.25	16.25	27200
1996-11-18	16.38	16.50	16.25	16.50	25700
1996-11-19	16.38	16.50	16.38	16.38	30500
1996-11-20	16.63	16.63	16.38	16.38	58200
1996-11-21	16.50	16.63	16.25	16.63	52300
1996-11-22	16.50	16.75	16.50	16.63	34900
1996-11-25	16.63	16.75	16.63	16.75	30600
1996-11-26	16.75	16.75	16.50	16.50	47300
1996-11-27	16.50	16.63	16.50	16.63	21300
1996-11-29	16.50	16.63	16.50	16.50	10400
1996-12-02	16.50	16.63	16.50	16.63	36700
1996-12-03	16.50	16.63	16.50	16.63	26600
1996-12-04	16.50	16.63	16.50	16.50	50200
1996-12-05	16.50	16.63	16.50	16.50	19000
1996-12-06	16.50	16.50	16.25	16.50	20900
1996-12-09	16.50	16.50	16.38	16.50	23200
1996-12-10	16.50	16.63	16.38	16.50	29100
1996-12-11	16.63	16.63	16.38	16.50	41200
1996-12-12	16.38	16.50	16.13	16.38	31700
1996-12-13	16.25	16.38	16.25	16.38	22900
1996-12-16	16.25	16.38	16.25	16.25	43600
1996-12-17	16.13	16.38	16.00	16.38	70700
1996-12-18	16.25	16.38	16.13	16.25	52600
1996-12-19	16.13	16.50	16.13	16.38	57100
1996-12-20	16.50	16.50	16.25	16.38	65900
1996-12-23	16.38	16.38	16.13	16.25	47000
1996-12-24	16.25	16.38	16.25	16.25	20400
1996-12-26	16.38	16.38	16.25	16.38	11500
1996-12-27	16.38	16.75	16.38	16.75	85900
1996-12-30	16.63	16.75	16.50	16.75	96000
1996-12-31	16.75	17.50	16.75	17.50	77500
1997-01-02	17.25	17.38	17.13	17.25	41400
1997-01-03	17.13	17.13	16.88	17.00	39900
1997-01-06	16.88	17.13	16.88	17.00	42300
1997-01-07	17.13	17.50	17.00	17.50	50400
1997-01-08	17.50	17.88	17.38	17.75	107500
1997-01-09	17.63	18.25	17.63	18.00	89400
1997-01-10	18.13	18.63	18.00	18.63	65800
1997-01-13	18.50	19.00	18.38	18.88	73800
1997-01-14	18.75	19.25	18.75	19.13	80200
1997-01-15	19.00	19.00	18.63	18.88	73200
1997-01-16	18.88	18.88	18.50	18.50	40100
1997-01-17	18.50	18.63	18.38	18.38	55300
1997-01-20	18.50	18.75	18.38	18.63	28200
1997-01-21	18.63	18.75	18.25	18.25	41100
1997-01-22	18.25	18.50	18.25	18.38	31500
1997-01-23	18.50	18.63	18.38	18.63	37200
1997-01-24	18.50	18.50	18.25	18.25	25400
1997-01-27	18.25	18.38	18.25	18.38	39600
1997-01-28	18.50	18.50	18.25	18.25	60900
1997-01-29	18.25	18.38	18.25	18.25	31400
1997-01-30	18.38	18.50	18.25	18.50	49600
1997-01-31	18.38	18.50	18.25	18.50	31700
1997-02-03	18.50	18.50	18.38	18.50	32100
1997-02-04	18.50	18.63	18.38	18.50	28000
1997-02-05	18.50	18.50	18.25	18.50	33100
1997-02-06	18.38	18.50	18.25	18.38	35200
1997-02-07	18.38	18.38	18.13	18.25	16100
1997-02-10	18.25	18.25	17.75	17.75	34300
1997-02-11	17.75	17.88	17.63	17.75	26900
1997-02-12	17.75	17.88	17.63	17.88	21700
1997-02-13	17.88	17.88	17.63	17.63	40100
1997-02-14	17.88	17.88	17.63	17.75	36100
1997-02-18	17.63	17.88	17.63	17.88	30400
1997-02-19	17.75	17.88	17.75	17.75	19400
1997-02-20	17.63	17.75	17.63	17.75	45100
1997-02-21	17.75	17.88	17.63	17.88	12200
1997-02-24	17.75	17.88	17.75	17.88	22600
1997-02-25	17.88	18.00	17.75	17.88	35600
1997-02-26	17.88	18.13	17.88	18.00	30200
1997-02-27	18.00	18.00	17.88	17.88	40400
1997-02-28	17.75	18.00	17.75	17.88	21900
1997-03-03	18.00	18.75	17.88	18.75	58100
1997-03-04	18.75	19.63	18.75	19.38	137300
1997-03-05	19.25	19.38	18.88	19.00	54000
1997-03-06	18.88	18.88	18.75	18.75	24200
1997-03-07	18.63	18.75	18.50	18.63	26000
1997-03-10	18.63	18.75	18.50	18.75	18500
1997-03-11	18.75	19.00	18.63	19.00	44700
1997-03-12	18.88	19.00	18.75	18.88	36700
1997-03-13	18.38	18.38	17.75	17.88	51100
1997-03-14	18.13	18.25	17.88	18.00	31400
1997-03-17	17.88	17.88	17.50	17.75	28000
1997-03-18	17.75	17.75	17.50	17.50	19800
1997-03-19	17.25	17.50	17.25	17.50	34400
1997-03-20	17.38	17.50	17.38	17.50	21700
1997-03-21	17.50	17.50	17.25	17.38	33400
1997-03-24	17.38	17.38	17.00	17.13	54700
1997-03-25	17.25	17.38	17.13	17.25	20300
1997-03-26	17.25	17.63	17.25	17.63	36300
1997-03-27	17.63	17.75	17.25	17.38	40300
1997-03-31	17.50	17.88	17.25	17.88	72800
1997-04-01	18.00	18.63	17.88	18.13	65900
1997-04-02	18.13	18.25	17.63	18.00	57700
1997-04-03	18.00	18.00	17.50	17.63	27400
1997-04-04	17.38	17.50	16.88	17.13	44600
1997-04-07	17.00	17.25	17.00	17.13	36700
1997-04-08	17.25	17.25	17.13	17.25	43500
1997-04-09	17.25	17.25	17.00	17.13	30400
1997-04-10	17.25	17.25	16.88	17.00	23000
1997-04-11	17.00	17.00	16.75	16.88	35100
1997-04-14	17.00	17.00	16.63	16.63	22600
1997-04-15	16.50	16.88	16.50	16.63	72700
1997-04-16	16.75	16.75	16.63	16.75	13500
1997-04-17	16.63	16.75	16.63	16.63	45100
1997-04-18	16.63	16.75	16.63	16.75	20500
1997-04-21	16.63	16.88	16.63	16.63	38000
1997-04-22	16.63	16.75	16.63	16.63	27300
1997-04-23	16.63	16.75	16.63	16.63	16900
1997-04-24	16.75	16.75	16.25	16.25	49600
1997-04-25	16.25	16.50	16.25	16.50	27900
1997-04-28	16.50	16.75	16.50	16.75	36100
1997-04-29	16.75	17.38	16.75	17.38	54300
1997-04-30	17.25	17.75	17.25	17.75	34100
1997-05-01	17.75	18.25	17.63	18.25	59000
1997-05-02	18.13	18.25	18.13	18.25	33400
1997-05-05	18.25	18.50	18.13	18.38	32400
1997-05-06	18.38	18.38	17.88	18.00	51000
1997-05-07	17.88	17.88	17.63	17.75	28100
1997-05-08	17.75	17.81	17.56	17.56	16300
1997-05-09	17.63	17.75	17.25	17.38	29000
1997-05-12	17.38	17.38	16.75	16.94	45200
1997-05-13	16.75	16.75	16.50	16.69	75700
1997-05-14	16.63	17.00	16.63	17.00	37100
1997-05-15	16.81	16.94	16.81	16.94	42000
1997-05-16	16.88	17.13	16.81	16.94	43000
1997-05-19	16.88	17.00	16.81	16.94	45800
1997-05-20	16.94	17.00	16.75	16.88	16300
1997-05-21	16.94	16.94	16.75	16.81	16800
1997-05-22	16.81	17.13	16.81	17.00	36000
1997-05-23	17.00	17.00	16.81	16.88	34300
1997-05-27	16.88	16.94	16.81	16.88	31400
1997-05-28	16.81	16.88	16.75	16.88	30300
1997-05-29	16.88	16.94	16.81	16.94	33500
1997-05-30	16.81	17.00	16.81	17.00	27900
1997-06-02	16.81	16.94	16.81	16.94	23800
1997-06-03	17.00	17.13	16.94	17.00	27200
1997-06-04	16.94	16.94	16.69	16.69	44700
1997-06-05	16.63	16.81	16.63	16.69	20800
1997-06-06	16.81	16.88	16.63	16.81	29600
1997-06-09	16.75	17.00	16.63	16.88	36300
1997-06-10	16.88	17.06	16.88	17.00	48900
1997-06-11	17.13	17.25	17.00	17.06	83900
1997-06-12	16.94	17.06	16.75	17.06	40800
1997-06-13	17.06	17.75	17.06	17.56	135900
1997-06-16	17.44	17.50	17.38	17.38	34000
1997-06-17	17.31	17.38	17.25	17.38	18700
1997-06-18	17.38	17.38	17.25	17.38	25200
1997-06-19	17.25	17.56	17.19	17.56	31300
1997-06-20	16.88	17.63	16.88	17.63	86700
1997-06-23	17.81	17.81	17.56	17.75	47500
1997-06-24	17.81	17.81	17.50	17.56	37200
1997-06-25	17.63	17.75	17.50	17.75	40800
1997-06-26	17.88	18.00	17.63	17.69	41500
1997-06-27	17.75	17.75	17.44	17.63	51000
1997-06-30	17.75	17.75	17.50	17.75	99500
1997-07-01	17.94	18.00	17.88	17.88	47500
1997-07-02	18.00	18.13	17.88	18.13	72700
1997-07-03	18.13	18.50	18.13	18.50	52900
1997-07-07	18.50	18.50	18.13	18.25	35700
1997-07-08	18.25	18.25	17.75	17.81	31800
1997-07-09	17.81	18.13	17.63	17.88	67800
1997-07-10	17.88	17.94	17.63	17.81	21900
1997-07-11	17.56	17.88	17.56	17.75	27000
1997-07-14	17.63	17.75	17.50	17.63	35300
1997-07-15	17.50	17.75	17.25	17.56	32600
1997-07-16	17.56	17.63	17.19	17.31	45700
1997-07-17	17.38	17.38	17.13	17.19	40600
1997-07-18	17.06	17.25	17.00	17.06	41800
1997-07-21	17.06	17.25	17.00	17.00	27100
1997-07-22	17.00	17.25	17.00	17.13	31800
1997-07-23	17.25	17.38	17.06	17.06	41300
1997-07-24	17.13	17.25	17.00	17.25	16400
1997-07-25	17.38	17.50	17.13	17.50	43200
1997-07-28	17.38	17.38	17.00	17.19	58000
1997-07-29	17.06	17.19	16.88	17.06	1025700
1997-07-30	17.06	17.13	17.00	17.00	141000
1997-07-31	17.00	17.06	16.56	16.88	158700
1997-08-01	16.81	16.88	16.50	16.81	160000
1997-08-04	16.94	17.00	16.75	16.88	105600
1997-08-05	16.88	17.00	16.56	16.81	83600
1997-08-06	16.75	16.88	16.69	16.69	71500
1997-08-07	16.69	16.81	16.63	16.75	80300
1997-08-08	16.63	16.69	16.38	16.63	102400
1997-08-11	16.50	16.63	16.25	16.25	68900
1997-08-12	16.31	16.44	15.94	16.00	178000
1997-08-13	15.88	16.31	15.69	16.19	164800
1997-08-14	16.19	16.31	16.06	16.13	77900
1997-08-15	16.06	16.19	15.94	15.94	91800
1997-08-18	15.88	16.00	15.75	15.88	128100
1997-08-19	15.94	16.63	15.88	16.56	135000
1997-08-20	16.44	16.75	16.38	16.75	87100
1997-08-21	16.63	16.63	16.13	16.25	113500
1997-08-22	16.13	16.38	15.94	16.31	86300
1997-08-25	16.19	16.50	16.19	16.44	62900
1997-08-26	16.13	16.50	16.00	16.44	84200
1997-08-27	16.44	16.63	16.25	16.50	73500
1997-08-28	16.38	16.69	16.25	16.44	43700
1997-08-29	16.56	16.88	16.38	16.88	66800
1997-09-02	16.88	16.94	16.63	16.81	68500
1997-09-03	16.94	17.13	16.81	17.00	129300
1997-09-04	17.00	17.00	16.75	17.00	49900
1997-09-05	16.94	17.06	16.81	16.94	46700
1997-09-08	16.94	16.94	16.81	16.94	41700
1997-09-09	16.81	16.88	16.56	16.56	65700
1997-09-10	16.56	16.75	16.44	16.56	92500
1997-09-11	16.44	16.75	16.44	16.63	68700
1997-09-12	16.31	16.56	16.31	16.44	34000
1997-09-15	16.63	16.63	16.44	16.50	59500
1997-09-16	16.63	16.88	16.50	16.75	1316800
1997-09-17	16.88	16.88	16.56	16.75	99600
1997-09-18	16.88	16.88	16.56	16.69	68400
1997-09-19	16.63	16.75	16.31	16.31	61300
1997-09-22	16.50	16.75	16.50	16.69	59600
1997-09-23	16.56	16.69	16.44	16.50	52000
1997-09-24	16.31	16.63	16.31	16.63	60900
1997-09-25	16.63	16.69	16.50	16.56	55400
1997-09-26	16.44	16.69	16.44	16.50	31400
1997-09-29	16.63	16.81	16.50	16.81	37200
1997-09-30	16.88	17.00	16.50	17.00	148600
1997-10-01	17.00	17.25	16.81	17.00	100600
1997-10-02	16.88	16.94	16.50	16.94	49300
1997-10-03	16.88	17.00	16.50	16.75	61100
1997-10-06	16.81	16.88	16.56	16.88	80400
1997-10-07	16.88	16.94	16.63	16.81	54300
1997-10-08	16.69	16.75	16.50	16.69	74700
1997-10-09	16.63	16.69	16.38	16.50	63600
1997-10-10	16.25	16.44	16.13	16.44	58800
1997-10-13	16.56	16.63	16.31	16.31	49900
1997-10-14	16.44	16.56	16.31	16.38	60700
1997-10-15	16.31	16.56	16.31	16.56	54600
1997-10-16	16.50	16.63	16.13	16.19	65000
1997-10-17	16.00	16.50	16.00	16.50	96700
1997-10-20	16.56	16.63	16.38	16.56	37700
1997-10-21	16.50	16.63	16.25	16.56	33600
1997-10-22	16.56	16.69	16.38	16.63	64400
1997-10-23	16.50	16.50	16.25	16.31	43800
1997-10-24	16.38	16.63	16.31	16.44	77700
1997-10-27	16.19	16.38	16.00	16.06	66300
1997-10-28	15.50	16.00	15.50	16.00	130100
1997-10-29	16.00	16.38	15.81	16.06	111100
1997-10-30	16.06	16.06	15.81	15.94	43500
1997-10-31	16.00	16.38	15.63	16.38	107800
1997-11-03	16.25	16.63	16.19	16.63	56600
1997-11-04	16.50	16.69	16.44	16.56	32000
1997-11-05	16.50	16.75	16.50	16.69	78300
1997-11-06	16.63	16.63	16.38	16.50	50600
1997-11-07	16.25	16.31	16.00	16.06	41500
1997-11-10	16.19	16.31	16.00	16.25	47600
1997-11-11	16.13	16.31	16.06	16.13	25600
1997-11-12	16.00	16.13	15.88	15.94	64800
1997-11-13	15.94	16.13	15.88	16.13	42100
1997-11-14	16.31	16.38	16.13	16.13	86800
1997-11-17	16.25	16.50	16.25	16.38	44900
1997-11-18	16.38	16.56	16.13	16.25	40200
1997-11-19	16.06	16.25	16.00	16.13	52000
1997-11-20	16.31	16.38	16.13	16.19	47500
1997-11-21	16.25	16.38	16.13	16.38	53500
1997-11-24	16.19	16.38	16.00	16.00	72800
1997-11-25	16.06	16.38	16.06	16.38	48000
1997-11-26	16.38	16.44	16.25	16.38	31000
1997-11-28	16.13	16.38	16.13	16.38	42500
1997-12-01	16.25	16.50	16.25	16.50	57900
1997-12-02	16.38	16.63	16.38	16.44	35800
1997-12-03	16.38	16.44	16.25	16.31	50300
1997-12-04	16.25	16.44	16.19	16.25	49800
1997-12-05	16.25	16.38	16.19	16.25	42100
1997-12-08	16.25	16.44	16.25	16.31	66200
1997-12-09	16.25	16.31	16.19	16.19	64900
1997-12-10	16.19	16.25	16.06	16.25	91400
1997-12-11	16.19	16.44	16.13	16.31	81300
1997-12-12	16.25	16.44	16.25	16.44	42200
1997-12-15	16.25	16.31	16.13	16.25	54000
1997-12-16	16.25	16.25	16.00	16.06	69300
1997-12-17	16.06	16.13	16.00	16.06	95900
1997-12-18	16.06	16.19	15.94	16.06	76500
1997-12-19	15.94	16.06	15.94	16.00	51700
1997-12-22	16.06	16.13	15.94	16.00	85500
1997-12-23	16.00	16.06	15.94	16.06	57100
1997-12-24	16.00	16.06	15.94	15.94	29000
1997-12-26	16.06	16.06	16.00	16.00	16300
1997-12-29	16.00	16.19	16.00	16.19	105100
1997-12-30	16.25	16.38	16.19	16.25	91800
1997-12-31	16.38	16.81	16.25	16.75	90500
1998-01-02	16.75	16.94	16.63	16.69	56400
1998-01-05	16.63	16.88	16.44	16.69	58500
1998-01-06	16.69	16.69	16.44	16.56	38200
1998-01-07	16.50	16.63	16.13	16.25	60500
1998-01-08	16.31	16.38	16.19	16.38	55700
1998-01-09	16.31	16.38	16.19	16.25	62800
1998-01-12	16.19	16.50	16.13	16.31	69200
1998-01-13	16.38	16.63	16.25	16.63	49400
1998-01-14	16.63	16.88	16.50	16.88	130100
1998-01-15	16.88	17.00	16.75	16.75	40000
1998-01-16	16.94	16.94	16.75	16.75	62900
1998-01-20	16.75	16.94	16.75	16.75	36200
1998-01-21	16.75	17.00	16.75	17.00	49500
1998-01-22	16.94	17.13	16.75	17.13	73600
1998-01-23	17.06	17.13	16.81	16.94	70500
1998-01-26	17.00	17.13	16.88	17.00	71700
1998-01-27	17.13	17.13	17.00	17.13	52600
1998-01-28	17.00	17.00	16.81	16.88	85800
1998-01-29	16.88	17.00	16.81	17.00	40000
1998-01-30	16.88	17.00	16.75	16.81	47400
1998-02-02	16.88	16.94	16.25	16.50	92700
1998-02-03	16.25	16.56	16.06	16.50	109100
1998-02-04	16.50	16.56	16.25	16.38	54500
1998-02-05	16.25	16.38	16.19	16.31	42100
1998-02-06	16.44	16.56	16.19	16.56	76500
1998-02-09	16.44	16.63	16.38	16.44	37500
1998-02-10	16.63	16.63	15.88	16.06	144200
1998-02-11	16.00	16.06	15.88	16.06	142100
1998-02-12	15.94	16.19	15.88	16.00	119600
1998-02-13	16.00	16.19	16.00	16.19	36000
1998-02-17	16.19	16.25	16.06	16.06	53200
1998-02-18	16.13	16.75	16.00	16.75	160300
1998-02-19	16.63	16.88	16.56	16.88	101000
1998-02-20	16.75	16.81	16.44	16.50	84300
1998-02-23	16.63	16.88	16.44	16.88	81000
1998-02-24	16.69	17.00	16.56	17.00	92800
1998-02-25	16.94	17.00	16.69	16.88	46700
1998-02-26	16.75	16.75	16.63	16.75	49100
1998-02-27	16.69	17.00	16.69	16.81	63400
1998-03-02	16.94	16.94	16.75	16.81	35500
1998-03-03	16.94	16.94	16.75	16.81	39400
1998-03-04	16.75	16.88	16.69	16.81	57200
1998-03-05	16.69	16.75	16.56	16.69	42100
1998-03-06	16.50	16.94	16.50	16.88	41100
1998-03-09	16.75	16.88	16.75	16.75	31300
1998-03-10	16.69	16.94	16.69	16.81	42700
1998-03-11	16.88	17.06	16.63	16.94	82500
1998-03-12	17.00	17.19	16.94	17.06	110200
1998-03-13	16.88	16.94	16.50	16.63	48400
1998-03-16	16.50	16.75	16.44	16.44	53500
1998-03-17	16.38	16.81	16.38	16.75	48700
1998-03-18	16.81	16.94	16.63	16.81	49600
1998-03-19	16.69	16.75	16.50	16.69	74900
1998-03-20	16.81	16.88	16.63	16.88	115900
1998-03-23	16.69	16.94	16.69	16.81	72400
1998-03-24	16.88	17.13	16.75	17.13	87700
1998-03-25	17.13	17.19	16.88	16.94	73400
1998-03-26	16.94	17.06	16.75	17.00	76400
1998-03-27	16.94	17.13	16.75	16.88	61900
1998-03-30	16.75	16.94	16.69	16.81	39400
1998-03-31	16.94	17.31	16.88	17.19	136000
1998-04-01	17.31	17.38	17.13	17.19	62400
1998-04-02	17.13	17.25	16.94	17.25	66100
1998-04-03	17.19	17.38	17.13	17.25	302100
1998-04-06	17.31	17.31	17.13	17.19	58800
1998-04-07	17.06	17.25	17.06	17.25	59400
1998-04-08	17.25	17.38	17.13	17.25	59600
1998-04-09	17.31	17.38	17.06	17.13	51700
1998-04-13	17.06	17.13	16.94	17.06	55400
1998-04-14	17.00	17.19	16.94	16.94	66500
1998-04-15	17.00	17.06	16.88	17.00	73600
1998-04-16	16.88	17.00	16.81	16.88	29500
1998-04-17	16.75	16.94	16.69	16.81	48300
1998-04-20	16.88	16.94	16.69	16.81	34700
1998-04-21	16.88	16.94	16.75	16.88	54200
1998-04-22	16.81	17.06	16.75	16.75	53600
1998-04-23	16.94	17.13	16.88	17.00	164800
1998-04-24	16.88	17.13	16.81	17.13	54200
1998-04-27	16.94	17.00	16.81	17.00	60100
1998-04-28	16.88	17.06	16.88	16.88	39700
1998-04-29	16.94	17.13	16.81	17.13	57800
1998-04-30	17.00	17.19	17.00	17.19	44900
1998-05-01	17.19	17.38	17.06	17.38	79100
1998-05-04	17.50	17.75	17.25	17.75	147200
1998-05-05	17.69	17.69	17.44	17.56	56800
1998-05-06	17.56	17.63	17.38	17.50	52300
1998-05-07	17.44	17.44	17.25	17.38	42200
1998-05-08	17.31	17.56	17.31	17.50	54900
1998-05-11	17.50	17.69	17.50	17.56	58600
1998-05-12	17.56	17.69	17.50	17.56	45900
1998-05-13	17.69	17.69	17.56	17.63	55400
1998-05-14	17.81	17.81	17.50	17.63	48700
1998-05-15	17.50	17.63	17.31	17.50	24700
1998-05-18	17.19	17.44	17.19	17.25	92500
1998-05-19	17.19	17.31	17.19	17.19	20300
1998-05-20	17.31	17.31	17.06	17.13	61100
1998-05-21	17.19	17.25	17.06	17.13	35300
1998-05-22	17.00	17.13	16.88	16.94	53800
1998-05-26	17.00	17.25	16.94	17.13	48100
1998-05-27	17.13	17.25	17.00	17.13	37300
1998-05-28	17.25	17.44	17.19	17.25	49800
1998-05-29	17.44	17.69	17.38	17.69	91500
1998-06-01	17.50	18.25	17.44	18.06	114900
1998-06-02	18.00	18.19	17.63	17.63	93500
1998-06-03	17.56	17.94	17.56	17.69	37500
1998-06-04	17.94	17.94	17.69	17.75	29800
1998-06-05	17.75	18.13	17.63	18.06	58100
1998-06-08	17.94	18.19	17.94	17.94	52300
1998-06-09	17.94	18.00	17.88	17.88	51000
1998-06-10	17.88	18.13	17.81	17.88	49600
1998-06-11	17.88	17.94	17.75	17.75	35000
1998-06-12	17.38	17.56	17.06	17.25	51500
1998-06-15	17.38	17.38	17.00	17.00	46800
1998-06-16	17.00	17.25	16.94	17.19	48400
1998-06-17	17.13	17.69	17.13	17.63	44500
1998-06-18	17.44	17.50	17.31	17.38	28600
1998-06-19	17.25	17.31	17.13	17.19	49200
1998-06-22	17.13	17.19	17.00	17.19	56100
1998-06-23	17.13	17.50	17.13	17.31	51900
1998-06-24	17.25	17.31	17.13	17.25	33400
1998-06-25	17.25	17.44	17.19	17.31	60400
1998-06-26	17.38	17.38	17.19	17.31	29200
1998-06-29	17.38	17.38	17.25	17.25	30200
1998-06-30	17.31	17.44	17.31	17.38	106200
1998-07-01	17.44	17.56	17.31	17.50	69500
1998-07-02	17.50	17.63	17.50	17.56	29400
1998-07-06	17.38	17.50	17.25	17.31	49200
1998-07-07	17.31	17.63	17.25	17.56	104300
1998-07-08	17.63	17.88	17.56	17.81	47000
1998-07-09	17.88	18.00	17.81	18.00	51300
1998-07-10	17.88	17.88	17.63	17.69	74500
1998-07-13	17.63	17.94	17.56	17.94	47500
1998-07-14	17.88	17.94	17.56	17.75	40900
1998-07-15	17.63	17.75	17.56	17.69	39800
1998-07-16	17.69	17.75	17.56	17.69	32900
1998-07-17	17.69	17.75	17.50	17.56	35700
1998-07-20	17.69	17.69	17.50	17.63	43700
1998-07-21	17.69	17.69	17.50	17.56	47800
1998-07-22	17.63	17.69	17.50	17.63	34600
1998-07-23	17.50	17.56	17.44	17.44	29300
1998-07-24	17.38	17.44	17.25	17.25	30800
1998-07-27	17.38	17.50	17.25	17.38	34500
1998-07-28	17.25	17.38	17.06	17.19	55000
1998-07-29	17.31	17.31	17.00	17.13	38300
1998-07-30	17.00	17.38	17.00	17.25	46000
1998-07-31	17.13	17.31	16.94	16.94	50500
1998-08-03	17.00	17.06	16.63	16.69	44800
1998-08-04	16.69	16.69	16.19	16.31	65800
1998-08-05	16.56	16.56	16.00	16.25	62600
1998-08-06	16.38	16.44	15.94	16.31	78300
1998-08-07	16.38	17.06	16.31	16.81	45500
1998-08-10	16.63	16.94	16.63	16.81	28800
1998-08-11	16.69	16.88	16.38	16.88	48600
1998-08-12	17.00	17.00	16.63	16.69	29400
1998-08-13	16.50	16.63	16.38	16.44	37900
1998-08-14	16.50	16.75	16.25	16.31	43700
1998-08-17	16.38	16.63	16.25	16.56	34500
1998-08-18	16.63	16.75	16.56	16.63	32300
1998-08-19	16.56	16.63	16.38	16.44	24600
1998-08-20	16.44	16.63	16.44	16.56	35100
1998-08-21	16.44	16.63	16.31	16.63	34700
1998-08-24	16.88	16.88	16.44	16.56	52200
1998-08-25	16.44	16.56	16.44	16.56	57400
1998-08-26	16.50	16.56	16.44	16.50	33900
1998-08-27	16.50	16.56	16.19	16.31	49800
1998-08-28	16.13	16.19	16.00	16.00	44600
1998-08-31	16.00	16.13	15.88	15.94	48700
1998-09-01	15.69	15.94	15.38	15.69	145900
1998-09-02	15.81	16.00	15.75	15.94	51200
1998-09-03	15.94	15.94	15.50	15.56	53800
1998-09-04	15.56	15.63	15.50	15.63	34700
1998-09-08	15.63	16.13	15.63	16.06	36900
1998-09-09	16.00	16.06	15.94	15.94	34800
1998-09-10	15.94	16.38	15.75	15.94	47300
1998-09-11	16.00	16.13	15.94	16.00	30000
1998-09-14	15.69	16.38	15.69	16.19	41300
1998-09-15	16.00	16.19	15.94	16.19	29700
1998-09-16	16.25	16.25	15.81	15.94	39400
1998-09-17	15.75	15.88	15.63	15.75	45300
1998-09-18	16.25	16.25	15.94	16.13	69500
1998-09-21	16.00	16.25	15.94	16.25	45700
1998-09-22	16.25	16.63	16.25	16.63	74900
1998-09-23	16.69	17.00	16.69	16.94	84700
1998-09-24	17.00	17.00	16.50	16.56	44700
1998-09-25	16.56	16.56	16.31	16.38	53400
1998-09-28	16.38	16.50	16.38	16.44	29200
1998-09-29	16.56	16.63	16.06	16.25	77800
1998-09-30	16.38	16.50	16.13	16.19	112600
1998-10-01	16.19	16.44	16.13	16.25	54200
1998-10-02	16.25	16.50	16.25	16.25	41400
1998-10-05	16.25	16.44	16.00	16.31	46000
1998-10-06	16.31	16.50	16.13	16.25	32700
1998-10-07	16.44	16.44	15.88	15.88	43700
1998-10-08	15.88	15.94	15.06	15.94	59300
1998-10-09	16.00	16.25	15.81	16.06	32000
1998-10-12	16.19	16.44	16.13	16.13	23700
1998-10-13	16.00	16.31	16.00	16.25	67100
1998-10-14	16.25	16.38	16.06	16.31	14600
1998-10-15	16.19	16.38	16.13	16.19	41200
1998-10-16	16.31	16.31	16.13	16.25	30100
1998-10-19	16.19	16.56	16.13	16.38	44100
1998-10-20	16.31	16.63	16.25	16.38	46500
1998-10-21	16.38	16.38	16.00	16.31	51100
1998-10-22	16.44	16.44	16.00	16.44	52200
1998-10-23	16.44	16.56	16.31	16.50	38100
1998-10-26	16.75	16.88	16.56	16.69	46000
1998-10-27	16.63	16.75	16.50	16.75	37100
1998-10-28	16.75	17.25	16.63	17.13	35000
1998-10-29	17.06	17.50	17.00	17.38	41600
1998-10-30	17.50	17.88	17.19	17.75	58000
1998-11-02	17.75	17.88	17.00	17.63	38100
1998-11-03	17.63	17.81	17.50	17.81	41100
1998-11-04	17.63	18.00	17.56	18.00	40500
1998-11-05	17.81	18.00	17.75	18.00	32600
1998-11-06	17.94	18.06	17.75	17.94	33700
1998-11-09	18.00	18.00	17.75	17.88	38300
1998-11-10	17.81	18.00	17.81	17.81	41300
1998-11-11	17.81	17.94	17.69	17.75	45700
1998-11-12	17.75	17.94	17.75	17.88	20900
1998-11-13	17.75	17.94	17.63	17.88	22600
1998-11-16	17.88	17.94	17.63	17.63	16200
1998-11-17	17.63	17.75	17.25	17.38	37400
1998-11-18	17.31	17.44	17.13	17.19	44500
1998-11-19	17.19	17.25	17.19	17.19	20600
1998-11-20	17.13	17.31	17.06	17.13	26400
1998-11-23	17.19	17.50	17.19	17.31	39300
1998-11-24	17.50	17.50	17.13	17.50	45800
1998-11-25	17.38	17.38	17.25	17.31	25500
1998-11-27	17.31	17.50	17.31	17.44	18500
1998-11-30	17.50	17.63	17.38	17.50	24700
1998-12-01	17.38	17.69	17.38	17.69	30800
1998-12-02	17.75	17.88	17.50	17.81	41700
1998-12-03	17.81	17.94	17.75	17.81	24800
1998-12-04	17.75	17.81	17.63	17.75	31800
1998-12-07	17.94	17.94	17.75	17.88	36800
1998-12-08	17.94	18.06	17.75	17.81	41100
1998-12-09	17.75	18.00	17.75	17.88	21200
1998-12-10	17.81	18.00	17.81	17.88	23400
1998-12-11	17.81	17.88	17.75	17.81	18600
1998-12-14	17.63	17.88	17.50	17.50	41200
1998-12-15	17.38	17.88	17.31	17.88	43900
1998-12-16	17.94	18.00	17.56	17.88	37300
1998-12-17	17.81	18.00	17.44	17.88	53400
1998-12-18	17.88	18.00	17.75	17.94	67000
1998-12-21	17.69	17.94	17.63	17.81	30000
1998-12-22	17.81	17.94	17.56	17.88	45400
1998-12-23	17.69	17.75	17.56	17.56	27700
1998-12-24	17.50	17.69	17.50	17.56	22800
1998-12-28	17.56	17.63	17.25	17.38	52500
1998-12-29	17.38	17.88	17.38	17.75	51600
1998-12-30	17.81	18.25	17.75	18.13	58900
1998-12-31	18.50	18.75	18.31	18.63	114700
1999-01-04	18.63	18.75	18.31	18.38	81900
1999-01-05	18.31	18.31	18.13	18.19	26900
1999-01-06	18.13	18.38	18.13	18.25	42500
1999-01-07	18.31	18.31	18.13	18.25	64000
1999-01-08	18.38	18.38	18.06	18.13	43900
1999-01-11	18.06	18.06	17.69	18.00	62200
1999-01-12	17.94	18.06	17.75	17.88	32300
1999-01-13	17.75	17.81	17.63	17.69	38100
1999-01-14	17.75	17.88	17.63	17.63	34100
1999-01-15	17.63	17.94	17.38	17.94	64800
1999-01-19	17.75	17.81	17.44	17.56	75300
1999-01-20	17.75	17.75	17.63	17.63	33400
1999-01-21	17.63	17.69	17.50	17.63	27500
1999-01-22	17.63	17.88	17.50	17.88	26600
1999-01-25	17.75	17.88	17.75	17.81	19500
1999-01-26	17.94	18.13	17.88	18.06	58200
1999-01-27	18.06	18.06	17.81	17.94	63400
1999-01-28	17.94	18.00	17.75	17.81	42500
1999-01-29	17.81	17.88	17.63	17.88	51700
1999-02-01	17.75	17.81	17.56	17.75	39200
1999-02-02	17.75	17.75	17.44	17.50	40100
1999-02-03	17.38	17.44	17.19	17.31	46600
1999-02-04	17.31	17.44	17.13	17.25	34900
1999-02-05	17.19	17.44	17.13	17.19	40000
1999-02-08	17.19	17.38	17.13	17.25	25000
1999-02-09	17.31	17.31	17.06	17.19	38500
1999-02-10	17.06	17.06	16.75	16.94	50400
1999-02-11	16.94	17.06	16.63	16.63	46700
1999-02-12	16.63	16.63	16.25	16.31	56600
1999-02-16	16.38	16.88	16.31	16.56	42700
1999-02-17	16.56	17.13	16.56	16.75	64500
1999-02-18	16.88	16.88	16.75	16.88	28600
1999-02-19	16.88	17.00	16.63	16.75	40700
1999-02-22	16.63	16.88	16.56	16.75	36900
1999-02-23	16.75	17.06	16.50	16.75	45800
1999-02-24	16.75	17.00	16.50	16.56	42600
1999-02-25	16.56	16.63	16.38	16.44	54200
1999-02-26	16.44	16.69	16.44	16.44	61500
1999-03-01	16.44	16.56	16.13	16.13	97500
1999-03-02	16.25	16.44	16.19	16.38	44600
1999-03-03	16.44	16.56	16.25	16.31	20900
1999-03-04	16.31	16.44	16.13	16.25	41300
1999-03-05	16.31	16.50	16.25	16.38	36800
1999-03-08	16.50	16.56	16.38	16.44	49400
1999-03-09	16.38	16.56	16.31	16.50	48100
1999-03-10	16.50	16.56	16.44	16.50	40100
1999-03-11	16.44	16.56	16.13	16.56	103800
1999-03-12	16.31	16.31	16.25	16.25	37700
1999-03-15	16.25	16.31	16.00	16.19	34900
1999-03-16	16.13	16.19	16.00	16.06	43800
1999-03-17	16.06	16.19	16.00	16.13	45200
1999-03-18	16.06	16.19	16.00	16.06	52600
1999-03-19	16.19	16.25	16.06	16.25	71900
1999-03-22	16.19	16.19	15.88	16.06	53200
1999-03-23	16.13	16.13	16.00	16.06	31800
1999-03-24	16.19	16.19	16.06	16.19	41400
1999-03-25	16.19	16.25	16.00	16.00	98600
1999-03-26	15.88	16.00	15.69	15.75	128100
1999-03-29	15.69	15.69	15.50	15.63	120400
1999-03-30	15.69	16.00	15.63	16.00	64600
1999-03-31	16.19	16.38	16.13	16.31	139000
1999-04-01	16.31	16.38	16.13	16.25	42000
1999-04-05	16.25	16.44	16.13	16.25	54900
1999-04-06	16.19	16.31	16.00	16.13	57000
1999-04-07	16.25	16.25	15.81	15.81	51400
1999-04-08	15.94	16.25	15.88	16.25	56900
1999-04-09	16.19	16.31	16.13	16.31	41400
1999-04-12	16.19	16.25	16.00	16.25	58900
1999-04-13	16.25	16.44	16.13	16.19	51700
1999-04-14	16.13	16.44	16.13	16.19	68600
1999-04-15	16.19	16.38	16.13	16.38	48800
1999-04-16	16.44	17.13	16.31	17.00	138100
1999-04-19	17.06	17.56	17.06	17.06	72600
1999-04-20	17.06	17.13	16.69	16.81	59300
1999-04-21	16.81	17.44	16.69	17.44	78200
1999-04-22	17.44	17.69	17.31	17.50	69700
1999-04-23	17.44	17.63	17.31	17.63	48000
1999-04-26	17.63	17.63	17.44	17.56	23100
1999-04-27	17.50	17.69	17.13	17.25	65800
1999-04-28	17.13	17.13	16.94	17.06	20300
1999-04-29	17.06	17.06	16.75	16.81	33300
1999-04-30	16.88	17.00	16.75	16.94	63900
1999-05-03	17.00	17.19	16.94	16.94	27400
1999-05-04	16.88	17.00	16.63	16.69	64400
1999-05-05	16.75	17.31	16.63	17.25	64800
1999-05-06	17.25	17.50	17.19	17.31	41700
1999-05-07	17.19	17.25	16.88	17.06	49200
1999-05-10	17.06	17.19	16.94	17.06	35900
1999-05-11	17.13	17.19	16.88	17.00	62600
1999-05-12	17.00	17.19	16.88	17.13	63900
1999-05-13	17.19	17.19	17.00	17.19	63700
1999-05-14	17.13	17.19	17.00	17.00	40900
1999-05-17	17.00	17.00	16.75	16.88	57900
1999-05-18	16.81	16.94	16.75	16.88	49400
1999-05-19	16.81	16.94	16.81	16.88	48300
1999-05-20	17.00	17.19	16.88	17.13	73400
1999-05-21	17.06	17.13	17.00	17.00	40900
1999-05-24	17.06	17.19	17.06	17.06	49700
1999-05-25	17.13	17.25	17.06	17.19	48300
1999-05-26	17.31	17.63	17.13	17.63	88400
1999-05-27	17.69	17.75	17.56	17.75	39800
1999-05-28	17.81	17.94	17.63	17.75	38000
1999-06-01	17.88	17.88	17.38	17.44	82600
1999-06-02	17.31	17.31	16.94	17.00	58200
1999-06-03	17.00	17.06	16.75	17.06	79600
1999-06-04	17.06	17.06	16.81	17.06	71900
1999-06-07	17.13	17.44	17.00	17.31	49000
1999-06-08	17.38	17.56	17.19	17.38	36400
1999-06-09	17.44	17.63	17.25	17.38	78000
1999-06-10	17.38	17.50	17.13	17.38	30200
1999-06-11	17.19	17.19	16.94	17.00	40300
1999-06-14	17.00	17.06	16.81	16.81	50500
1999-06-15	16.81	16.94	16.81	16.94	28100
1999-06-16	16.81	16.94	16.75	16.88	92400
1999-06-17	16.81	17.19	16.81	17.00	71900
1999-06-18	17.00	17.00	16.94	16.94	63900
1999-06-21	16.94	16.94	16.56	16.75	90400
1999-06-22	16.81	16.88	16.63	16.63	62400
1999-06-23	16.69	16.81	16.63	16.69	32900
1999-06-24	16.81	16.81	16.38	16.44	47700
1999-06-25	16.56	16.81	16.38	16.38	94000
1999-06-28	16.38	16.56	16.38	16.50	54900
1999-06-29	16.63	16.88	16.44	16.81	78900
1999-06-30	16.88	16.94	16.56	16.94	167000
1999-07-01	17.00	17.00	16.75	16.94	141300
1999-07-02	16.88	16.94	16.50	16.69	83800
1999-07-06	16.56	16.75	16.50	16.63	59600
1999-07-07	16.63	16.63	16.44	16.56	46000
1999-07-08	16.56	16.63	16.38	16.50	33100
1999-07-09	16.69	16.75	16.56	16.63	42500
1999-07-12	16.75	16.75	16.50	16.63	41200
1999-07-13	16.56	16.63	16.50	16.63	34800
1999-07-14	16.75	16.75	16.56	16.63	60200
1999-07-15	16.63	16.63	16.50	16.63	53200
1999-07-16	16.56	16.81	16.56	16.81	36100
1999-07-19	16.81	16.81	16.56	16.75	40400
1999-07-20	16.75	16.75	16.63	16.75	38600
1999-07-21	16.69	16.75	16.69	16.75	24300
1999-07-22	16.75	16.75	16.50	16.63	57800
1999-07-23	16.56	16.56	16.38	16.38	39500
1999-07-26	16.31	16.38	16.13	16.19	80200
1999-07-27	16.25	16.38	16.06	16.25	108100
1999-07-28	16.25	16.38	16.06	16.19	61800
1999-07-29	16.25	16.56	16.19	16.38	97700
1999-07-30	16.50	16.88	16.44	16.88	65700
1999-08-02	16.88	17.00	16.56	16.75	53200
1999-08-03	16.69	16.75	16.56	16.69	70800
1999-08-04	16.69	16.88	16.56	16.75	150800
1999-08-05	16.75	16.75	16.44	16.63	98900
1999-08-06	16.63	16.63	16.44	16.50	38400
1999-08-09	16.44	16.56	16.31	16.38	39600
1999-08-10	16.38	16.38	16.06	16.19	55000
1999-08-11	16.25	16.38	16.00	16.00	114600
1999-08-12	16.00	16.00	15.94	16.00	57100
1999-08-13	16.00	16.06	15.94	16.00	60800
1999-08-16	16.00	16.13	15.88	16.00	61900
1999-08-17	16.00	16.19	15.88	16.19	84500
1999-08-18	16.19	16.19	16.00	16.13	36000
1999-08-19	16.06	16.13	16.00	16.00	37400
1999-08-20	16.06	16.13	15.94	16.00	34700
1999-08-23	15.94	16.06	15.94	15.94	52800
1999-08-24	16.00	16.13	15.88	16.00	58800
1999-08-25	15.94	16.19	15.94	16.13	78400
1999-08-26	16.19	16.19	16.00	16.00	37900
1999-08-27	16.00	16.06	15.88	16.00	45800
1999-08-30	16.06	16.13	15.88	15.94	32800
1999-08-31	16.00	16.13	15.94	16.13	73800
1999-09-01	16.13	16.13	16.00	16.06	46700
1999-09-02	16.06	16.06	15.94	15.94	47400
1999-09-03	16.00	16.00	15.88	16.00	41600
1999-09-07	16.00	16.13	15.88	16.00	67400
1999-09-08	16.00	16.00	15.94	16.00	53500
1999-09-09	16.00	16.00	15.94	16.00	33800
1999-09-10	15.94	16.00	15.88	15.94	99300
1999-09-13	15.81	15.88	15.56	15.56	57900
1999-09-14	15.56	15.69	15.44	15.50	57800
1999-09-15	15.63	15.88	15.38	15.38	67300
1999-09-16	15.44	15.50	15.25	15.25	38600
1999-09-17	15.25	15.38	15.06	15.19	85200
1999-09-20	15.19	15.38	15.06	15.19	61800
1999-09-21	15.13	15.19	15.00	15.06	88400
1999-09-22	15.06	15.31	15.00	15.06	89000
1999-09-23	15.06	15.19	15.00	15.06	55700
1999-09-24	15.06	15.13	14.94	15.00	34600
1999-09-27	15.13	15.13	14.94	15.00	60800
1999-09-28	15.00	15.00	14.94	15.00	54800
1999-09-29	15.00	15.25	14.94	15.19	171600
1999-09-30	15.44	15.75	15.38	15.75	100900
1999-10-01	15.63	15.81	15.19	15.31	51500
1999-10-04	15.44	15.50	15.31	15.44	25400
1999-10-05	15.56	15.75	15.44	15.44	40600
1999-10-06	15.44	15.75	15.44	15.63	60700
1999-10-07	15.75	15.81	15.19	15.38	100800
1999-10-08	15.38	15.44	15.25	15.38	31400
1999-10-11	15.44	15.94	15.38	15.94	72200
1999-10-12	15.94	15.94	15.19	15.19	116500
1999-10-13	15.19	15.31	15.06	15.06	67100
1999-10-14	15.06	15.50	15.06	15.38	47800
1999-10-15	15.44	15.50	15.25	15.38	28300
1999-10-18	15.50	15.50	15.13	15.25	32700
1999-10-19	15.13	15.25	15.06	15.13	47900
1999-10-20	15.13	15.19	15.06	15.19	35100
1999-10-21	15.13	15.19	15.00	15.00	31900
1999-10-22	15.13	15.19	15.00	15.06	101500
1999-10-25	15.00	15.13	14.94	15.00	46600
1999-10-26	15.00	15.00	14.88	15.00	44400
1999-10-27	15.06	15.13	15.00	15.06	47900
1999-10-28	15.00	15.13	14.88	15.06	115800
1999-10-29	15.06	15.31	14.94	15.25	80000
1999-11-01	15.31	15.63	15.31	15.50	64800
1999-11-02	15.44	15.69	15.38	15.63	68200
1999-11-03	15.75	15.75	15.38	15.63	34900
1999-11-04	15.63	15.69	15.56	15.63	23800
1999-11-05	15.56	15.56	15.38	15.38	49500
1999-11-08	15.38	15.38	15.13	15.38	56400
1999-11-09	15.44	15.69	15.31	15.69	55100
1999-11-10	15.63	15.63	15.38	15.38	33300
1999-11-11	15.25	15.38	15.06	15.19	55100
1999-11-12	15.19	15.31	15.06	15.31	57400
1999-11-15	15.38	15.69	15.31	15.63	62300
1999-11-16	15.81	15.94	15.38	15.81	74900
1999-11-17	15.81	15.81	15.56	15.81	41900
1999-11-18	15.81	15.81	15.31	15.44	80100
1999-11-19	15.50	15.63	15.25	15.56	54900
1999-11-22	15.56	15.63	15.38	15.38	65100
1999-11-23	15.38	15.63	15.31	15.38	51100
1999-11-24	15.38	15.50	15.25	15.50	59900
1999-11-26	15.50	15.50	15.38	15.38	17600
1999-11-29	15.44	15.63	15.38	15.44	77000
1999-11-30	15.38	15.69	15.38	15.44	87000
1999-12-01	15.38	15.56	15.25	15.25	88700
1999-12-02	15.25	15.44	15.13	15.31	96100
1999-12-03	15.19	15.44	15.19	15.19	51300
1999-12-06	15.13	15.38	15.06	15.19	95000
1999-12-07	15.13	15.19	15.06	15.13	63900
1999-12-08	15.31	15.31	15.00	15.06	78100
1999-12-09	14.75	15.00	14.75	14.88	81000
1999-12-10	15.00	15.13	14.44	14.63	127400
1999-12-13	14.50	14.50	14.31	14.38	96000
1999-12-14	14.38	14.44	14.00	14.13	127700
1999-12-15	14.13	14.13	13.81	14.13	183900
1999-12-16	14.13	14.19	14.00	14.00	143200
1999-12-17	14.06	14.94	14.00	14.88	158700
1999-12-20	14.94	15.25	14.88	15.00	84900
1999-12-21	14.94	14.94	14.25	14.50	115500
1999-12-22	14.50	14.81	14.31	14.75	76700
1999-12-23	14.63	14.75	14.31	14.38	79900
1999-12-27	14.38	14.44	14.25	14.44	77100
1999-12-28	14.44	14.56	14.25	14.31	63900
1999-12-29	14.38	14.50	14.25	14.50	71900
1999-12-30	14.38	14.50	14.25	14.38	147900
1999-12-31	14.56	15.00	14.50	15.00	168200
2000-01-03	15.00	15.00	14.75	14.88	53400
2000-01-04	14.81	14.81	14.44	14.63	67100
2000-01-05	14.56	14.88	14.50	14.69	73000
2000-01-06	14.69	14.75	14.50	14.63	37900
2000-01-07	14.69	15.19	14.69	15.13	96400
2000-01-10	15.38	15.88	15.38	15.38	116400
2000-01-11	15.38	15.75	15.38	15.63	88800
2000-01-12	15.63	15.69	15.44	15.69	38700
2000-01-13	15.69	15.94	15.50	15.88	69900
2000-01-14	15.94	16.25	15.75	16.00	125300
2000-01-18	16.00	16.94	15.94	16.88	281500
2000-01-19	16.75	16.75	16.13	16.19	77600
2000-01-20	16.19	16.31	16.06	16.25	39700
2000-01-21	16.13	16.69	16.00	16.56	72100
2000-01-24	16.50	16.69	16.06	16.06	35400
2000-01-25	16.06	16.38	16.06	16.19	46100
2000-01-26	16.06	16.38	15.56	16.00	73600
2000-01-27	16.00	16.19	15.69	15.69	35800
2000-01-28	15.69	16.00	15.63	15.69	45700
2000-01-31	15.63	15.88	15.44	15.50	63200
2000-02-01	15.56	15.56	15.25	15.56	51300
2000-02-02	15.44	15.50	15.38	15.38	34200
2000-02-03	15.44	15.75	15.38	15.56	42000
2000-02-04	15.19	15.44	15.19	15.44	63400
2000-02-07	15.44	15.44	15.19	15.25	40100
2000-02-08	15.50	15.50	15.19	15.25	56700
2000-02-09	15.38	15.56	15.06	15.25	52600
2000-02-10	15.19	15.38	15.06	15.19	26800
2000-02-11	15.19	15.38	15.06	15.13	40200
2000-02-14	15.06	15.13	15.00	15.06	49800
2000-02-15	15.13	15.63	15.13	15.56	66000
2000-02-16	15.69	15.69	15.13	15.25	40800
2000-02-17	15.44	15.56	15.31	15.38	78300
2000-02-18	15.31	15.38	15.19	15.19	66500
2000-02-22	15.38	15.38	15.00	15.25	121100
2000-02-23	15.25	15.25	15.13	15.25	28800
2000-02-24	15.19	15.25	15.13	15.19	46800
2000-02-25	15.13	15.25	15.13	15.19	38900
2000-02-28	15.19	15.19	15.00	15.13	68100
2000-02-29	15.00	15.38	14.81	15.38	118400
2000-03-01	15.25	15.56	15.19	15.56	54000
2000-03-02	15.56	15.75	15.44	15.56	56500
2000-03-03	15.56	15.75	15.38	15.69	40400
2000-03-06	15.56	15.88	15.50	15.56	50400
2000-03-07	15.56	15.69	14.81	14.81	60900
2000-03-08	15.06	15.44	15.00	15.38	65500
2000-03-09	15.25	15.44	15.13	15.44	41100
2000-03-10	15.38	15.44	15.13	15.13	31800
2000-03-13	15.06	15.25	14.94	15.06	46800
2000-03-14	14.88	14.94	14.63	14.81	59800
2000-03-15	14.75	14.75	14.50	14.56	78300
2000-03-16	14.63	15.13	14.50	15.00	153400
2000-03-17	14.88	15.06	14.88	15.00	38600
2000-03-20	14.88	15.06	14.56	14.69	59200
2000-03-21	14.63	14.75	14.38	14.75	90300
2000-03-22	14.88	14.94	14.56	14.94	63100
2000-03-23	15.06	15.06	14.75	14.75	35900
2000-03-24	14.75	15.00	14.56	14.56	101100
2000-03-27	14.75	14.75	14.63	14.63	57700
2000-03-28	14.56	14.69	14.31	14.31	78400
2000-03-29	14.44	14.75	14.44	14.69	54100
2000-03-30	14.81	15.13	14.69	15.06	93700
2000-03-31	15.25	15.38	15.00	15.00	200500
2000-04-03	15.13	15.13	14.88	14.88	176600
2000-04-04	14.88	14.88	14.50	14.75	82500
2000-04-05	14.69	14.88	14.69	14.88	80600
2000-04-06	14.88	15.19	14.88	15.13	79200
2000-04-07	15.00	15.38	14.94	15.38	102500
2000-04-10	15.38	15.81	15.31	15.44	79800
2000-04-11	15.50	15.75	15.38	15.56	48200
2000-04-12	15.56	16.69	15.56	16.19	96000
2000-04-13	16.06	16.38	15.94	16.13	79900
2000-04-14	16.00	16.13	15.81	15.94	85300
2000-04-17	16.00	16.00	15.50	15.88	75300
2000-04-18	16.00	16.00	15.63	15.94	38700
2000-04-19	15.94	16.00	15.75	15.88	34700
2000-04-20	15.81	16.00	15.75	15.94	37300
2000-04-24	16.00	16.00	15.75	15.81	56300
2000-04-25	15.94	15.94	15.56	15.94	49700
2000-04-26	15.88	15.94	15.81	15.81	22000
2000-04-27	15.88	16.00	15.75	16.00	81500
2000-04-28	16.00	16.13	15.88	16.06	39100
2000-05-01	15.94	16.38	15.94	16.38	46500
2000-05-02	16.50	17.00	16.38	17.00	149500
2000-05-03	16.81	16.88	16.56	16.75	99500
2000-05-04	16.81	16.81	16.38	16.63	50500
2000-05-05	16.50	16.56	16.19	16.56	26500
2000-05-08	16.50	16.63	16.25	16.44	63500
2000-05-09	16.31	16.38	16.00	16.13	54100
2000-05-10	16.13	16.44	16.13	16.38	34000
2000-05-11	16.44	16.63	16.25	16.63	63400
2000-05-12	16.50	16.94	16.25	16.94	71800
2000-05-15	16.94	17.00	16.81	17.00	46100
2000-05-16	17.00	17.00	16.75	16.94	54000
2000-05-17	16.88	17.00	16.75	16.94	35000
2000-05-18	16.94	17.00	16.75	16.88	51200
2000-05-19	16.88	16.88	16.56	16.63	33600
2000-05-22	16.75	16.88	16.44	16.81	64700
2000-05-23	16.81	16.94	16.63	16.94	37000
2000-05-24	17.00	17.19	16.81	17.19	71200
2000-05-25	17.06	17.19	16.81	16.88	40500
2000-05-26	16.94	17.25	16.88	17.25	22400
2000-05-30	17.06	17.06	16.88	17.00	36200
2000-05-31	17.06	17.13	16.63	16.88	80300
2000-06-01	16.75	16.88	16.63	16.75	98800
2000-06-02	16.69	16.81	16.63	16.75	65200
2000-06-05	16.75	16.81	16.56	16.69	63400
2000-06-06	16.75	16.81	16.50	16.56	63400
2000-06-07	16.50	16.81	16.38	16.75	74800
2000-06-08	16.88	16.88	16.63	16.81	30400
2000-06-09	16.88	17.19	16.81	17.19	45000
2000-06-12	17.25	17.25	16.94	16.94	73800
2000-06-13	16.50	17.00	16.50	17.00	53200
2000-06-14	16.88	17.00	16.88	16.94	143800
2000-06-15	17.00	17.19	16.88	17.00	82200
2000-06-16	17.06	17.13	17.00	17.06	63800
2000-06-19	17.19	17.25	17.00	17.25	36500
2000-06-20	17.13	17.31	17.00	17.19	45700
2000-06-21	17.19	17.19	17.00	17.13	25000
2000-06-22	17.25	17.25	17.00	17.00	83000
2000-06-23	17.00	17.25	17.00	17.00	36400
2000-06-26	17.13	17.44	17.00	17.44	48500
2000-06-27	17.44	17.75	17.38	17.56	77700
2000-06-28	17.56	17.56	17.38	17.56	41400
2000-06-29	17.69	17.88	17.56	17.63	70900
2000-06-30	17.88	17.89	17.50	17.89	120200
2000-07-03	17.63	17.69	17.50	17.69	38400
2000-07-05	17.81	18.00	17.69	18.00	51100
2000-07-06	17.75	17.75	17.38	17.38	157400
2000-07-07	17.38	17.88	17.38	17.88	30800
2000-07-10	17.94	18.19	17.81	18.19	90200
2000-07-11	18.19	18.25	17.94	18.19	77500
2000-07-12	18.06	18.38	18.06	18.38	87000
2000-07-13	18.19	18.31	17.94	18.06	67500
2000-07-14	18.00	18.06	17.88	18.00	22100
2000-07-17	18.00	18.00	17.69	18.00	50500
2000-07-18	17.94	18.00	17.69	17.69	88200
2000-07-19	17.75	17.75	17.63	17.63	54100
2000-07-20	17.69	18.13	17.63	18.13	40200
2000-07-21	18.00	18.25	17.63	17.63	29200
2000-07-24	17.63	18.00	17.63	17.75	40800
2000-07-25	17.75	18.13	17.63	18.00	59200
2000-07-26	18.13	18.31	18.06	18.31	67700
2000-07-27	18.38	18.94	18.38	18.81	81800
2000-07-28	18.94	19.06	18.75	18.81	102400
2000-07-31	18.94	19.75	18.63	19.75	114800
2000-08-01	19.50	19.50	19.13	19.25	71900
2000-08-02	19.19	19.31	19.13	19.19	78000
2000-08-03	19.19	19.31	18.81	18.81	57600
2000-08-04	18.81	18.88	18.75	18.81	44200
2000-08-07	18.69	19.00	18.69	19.00	26600
2000-08-08	19.00	19.13	18.63	18.63	49500
2000-08-09	18.69	18.75	18.56	18.63	29900
2000-08-10	18.56	18.56	18.31	18.38	37600
2000-08-11	18.44	18.44	18.25	18.38	54200
2000-08-14	18.50	18.50	18.38	18.44	44300
2000-08-15	18.44	18.50	18.31	18.44	85900
2000-08-16	18.44	18.69	18.38	18.69	89300
2000-08-17	18.69	19.31	18.69	19.31	90600
2000-08-18	19.25	19.25	19.00	19.13	48600
2000-08-21	19.00	19.50	19.00	19.50	167200
2000-08-22	19.38	19.44	19.19	19.25	43400
2000-08-23	19.19	19.25	19.00	19.13	63000
2000-08-24	19.06	19.13	19.00	19.06	48600
2000-08-25	19.06	19.13	18.94	19.00	45400
2000-08-28	19.13	19.19	19.00	19.06	45700
2000-08-29	19.13	19.13	19.00	19.00	36600
2000-08-30	19.00	19.13	18.94	19.00	48100
2000-08-31	19.00	19.19	18.94	19.19	42500
2000-09-01	19.19	19.19	18.94	19.19	27000
2000-09-05	19.19	19.25	18.75	18.81	83000
2000-09-06	18.81	19.19	18.81	19.13	55900
2000-09-07	19.19	19.75	19.13	19.75	44000
2000-09-08	19.75	20.19	19.56	19.94	98500
2000-09-11	20.00	20.06	19.81	20.06	51500
2000-09-12	19.63	19.81	19.63	19.69	47300
2000-09-13	19.69	19.69	19.44	19.69	29300
2000-09-14	19.75	19.75	19.31	19.50	60800
2000-09-15	19.19	19.44	19.06	19.31	55900
2000-09-18	19.38	19.44	19.06	19.19	39900
2000-09-19	19.38	19.69	19.25	19.69	61600
2000-09-20	19.63	19.69	19.38	19.63	51500
2000-09-21	19.63	19.69	19.38	19.38	24300
2000-09-22	19.31	19.69	19.25	19.69	34200
2000-09-25	19.81	19.88	19.31	19.38	50500
2000-09-26	19.38	19.50	19.19	19.25	50300
2000-09-27	19.38	19.50	19.06	19.25	51800
2000-09-28	19.31	20.25	19.31	20.25	150200
2000-09-29	20.44	20.94	20.06	20.06	166400
2000-10-02	20.00	20.06	19.50	19.50	63500
2000-10-03	19.63	19.63	19.44	19.44	26600
2000-10-04	19.50	19.88	19.31	19.81	44900
2000-10-05	19.69	19.94	19.56	19.56	33700
2000-10-06	19.63	19.94	19.50	19.56	28800
2000-10-09	19.56	19.56	19.31	19.31	23800
2000-10-10	19.31	19.81	19.31	19.44	54200
2000-10-11	19.31	19.69	19.31	19.63	76700
2000-10-12	19.69	19.69	18.94	19.00	66200
2000-10-13	19.13	19.63	18.94	19.63	61500
2000-10-16	19.75	19.75	19.25	19.38	27900
2000-10-17	19.31	19.50	19.06	19.19	40100
2000-10-18	19.00	19.38	19.00	19.38	45700
2000-10-19	19.44	19.94	19.44	19.69	57600
2000-10-20	19.63	19.94	19.50	19.56	15600
2000-10-23	19.50	19.69	19.31	19.44	43000
2000-10-24	19.69	19.75	18.75	18.81	109900
2000-10-25	18.81	19.13	18.75	18.81	53200
2000-10-26	18.94	19.81	18.94	19.81	49600
2000-10-27	19.81	19.94	19.56	19.56	25400
2000-10-30	19.69	19.94	19.56	19.88	25000
2000-10-31	19.94	20.00	19.88	20.00	32100
2000-11-01	19.88	20.00	19.81	19.81	26100
2000-11-02	19.81	20.13	19.75	20.13	43500
2000-11-03	20.13	20.31	19.94	20.25	76000
2000-11-06	20.13	20.31	20.00	20.13	29000
2000-11-07	20.13	20.50	20.00	20.31	49700
2000-11-08	20.38	20.75	20.38	20.50	119500
2000-11-09	20.44	20.50	20.06	20.50	33800
2000-11-10	20.38	20.50	20.25	20.25	56100
2000-11-13	20.31	20.50	20.00	20.25	40800
2000-11-14	20.38	20.44	20.19	20.44	43300
2000-11-15	20.44	20.69	20.25	20.50	70700
2000-11-16	20.63	20.81	20.50	20.50	34100
2000-11-17	20.75	20.88	20.56	20.56	47500
2000-11-20	20.75	20.75	20.50	20.63	68900
2000-11-21	20.63	20.63	20.50	20.63	46300
2000-11-22	20.63	20.94	20.50	20.75	49100
2000-11-24	20.94	21.19	20.88	21.19	31800
2000-11-27	21.19	21.38	21.00	21.25	48900
2000-11-28	21.38	21.38	20.75	20.81	63800
2000-11-29	20.94	20.94	20.69	20.75	45900
2000-11-30	20.75	21.25	20.56	21.19	82900
2000-12-01	21.25	21.38	21.06	21.38	30600
2000-12-04	21.56	21.56	21.38	21.38	94700
2000-12-05	21.50	21.75	21.38	21.75	45400
2000-12-06	21.75	21.81	21.38	21.38	57200
2000-12-07	21.50	21.94	21.25	21.81	71000
2000-12-08	21.75	22.50	21.75	22.50	73300
2000-12-11	22.56	22.56	22.19	22.44	90600
2000-12-12	22.06	22.38	21.63	22.06	82100
2000-12-13	22.00	22.06	21.75	21.81	37400
2000-12-14	21.75	21.81	21.44	21.56	43500
2000-12-15	21.44	21.63	21.06	21.38	86700
2000-12-18	21.38	22.00	21.31	22.00	39600
2000-12-19	22.00	22.19	21.63	22.06	69300
2000-12-20	22.06	22.13	21.38	21.88	79900
2000-12-21	21.94	22.13	21.69	22.13	25400
2000-12-22	22.19	22.25	21.75	22.25	74100
2000-12-26	22.50	23.13	22.38	22.81	118300
2000-12-27	23.06	23.50	23.00	23.31	89300
2000-12-28	23.50	25.00	23.44	25.00	105500
2000-12-29	25.00	25.00	23.63	23.63	128800
2001-01-02	23.38	23.38	22.50	22.63	142000
2001-01-03	22.50	23.25	22.31	23.25	93100
2001-01-04	23.00	23.94	22.81	23.75	142900
2001-01-05	23.75	23.75	23.25	23.25	57400
2001-01-08	23.25	23.75	22.50	22.63	91400
2001-01-09	22.63	23.88	22.50	23.69	135200
2001-01-10	23.56	24.00	23.19	23.94	82600
2001-01-11	23.94	23.94	23.69	23.75	36500
2001-01-12	23.88	24.00	23.63	23.63	66400
2001-01-16	23.50	23.63	23.19	23.38	70200
2001-01-17	23.38	23.38	23.00	23.06	102800
2001-01-18	23.00	23.13	22.88	23.13	40300
2001-01-19	22.88	23.00	22.81	22.94	85100
2001-01-22	23.00	23.00	22.69	22.81	50700
2001-01-23	22.81	23.13	22.75	23.00	78500
2001-01-24	23.00	23.13	22.81	22.81	36200
2001-01-25	22.88	23.06	22.75	22.75	47400
2001-01-26	22.81	22.88	22.56	22.56	36100
2001-01-29	22.50	22.73	22.50	22.55	86600
2001-01-30	22.59	22.59	22.44	22.55	31300
2001-01-31	22.55	22.55	22.35	22.35	137800
2001-02-01	22.28	22.32	21.67	21.90	74600
2001-02-02	21.99	22.11	21.86	21.90	53100
2001-02-05	21.85	21.99	21.68	21.94	39600
2001-02-06	21.98	21.98	21.60	21.95	51400
2001-02-07	21.95	21.99	21.75	21.89	25400
2001-02-08	21.94	21.99	21.71	21.84	42300
2001-02-09	21.83	21.83	21.60	21.73	46600
2001-02-12	21.53	21.95	21.53	21.95	44600
2001-02-13	21.91	22.00	21.77	21.78	36700
2001-02-14	21.74	21.95	21.65	21.95	32400
2001-02-15	21.95	21.97	21.70	21.85	40000
2001-02-16	21.75	21.90	21.69	21.70	41100
2001-02-20	21.80	21.88	21.58	21.58	32800
2001-02-21	21.78	21.81	21.27	21.43	57700
2001-02-22	21.43	21.50	21.37	21.41	22800
2001-02-23	21.38	21.48	21.25	21.37	51500
2001-02-26	21.50	21.50	21.37	21.50	45100
2001-02-27	21.50	21.50	21.17	21.27	42100
2001-02-28	21.27	22.00	21.21	22.00	83100
2001-03-01	22.00	22.71	21.81	22.64	74300
2001-03-02	22.65	23.00	22.61	22.98	81800
2001-03-05	23.00	23.25	22.95	23.16	63700
2001-03-06	23.18	23.25	23.00	23.01	35200
2001-03-07	22.91	23.00	22.87	22.87	41500
2001-03-08	22.89	23.07	22.72	22.87	42600
2001-03-09	23.12	23.20	22.70	22.70	90800
2001-03-12	22.84	23.03	22.57	22.76	63200
2001-03-13	22.64	22.86	22.33	22.86	48300
2001-03-14	22.72	22.86	22.25	22.25	51300
2001-03-15	22.20	22.20	21.85	22.08	59300
2001-03-16	22.28	22.33	21.85	22.00	69700
2001-03-19	22.11	22.35	21.86	22.35	49900
2001-03-20	22.35	22.72	21.75	21.75	44600
2001-03-21	22.00	22.49	21.94	22.04	50700
2001-03-22	22.16	22.16	21.26	21.81	49000
2001-03-23	21.89	22.21	21.89	22.09	30800
2001-03-26	22.24	22.48	22.20	22.27	47700
2001-03-27	22.34	22.72	22.22	22.72	46200
2001-03-28	22.70	22.70	22.10	22.14	35000
2001-03-29	22.21	22.98	22.20	22.90	56300
2001-03-30	23.00	23.36	22.93	23.34	141900
2001-04-02	23.35	23.35	22.51	22.60	39100
2001-04-03	22.53	22.57	22.14	22.49	46600
2001-04-04	22.49	22.49	21.95	22.18	36900
2001-04-05	22.06	22.62	22.01	22.62	74100
2001-04-06	22.50	22.50	22.00	22.20	41000
2001-04-09	22.45	22.70	22.19	22.55	50400
2001-04-10	22.65	22.88	22.34	22.50	59100
2001-04-11	22.40	22.49	22.05	22.38	64200
2001-04-12	22.38	22.70	22.15	22.70	76200
2001-04-16	22.80	22.80	22.40	22.65	66400
2001-04-17	22.55	22.85	22.45	22.85	47600
2001-04-18	22.85	23.15	22.70	22.90	58300
2001-04-19	22.85	22.90	22.57	22.75	47900
2001-04-20	22.65	22.89	22.50	22.62	75900
2001-04-23	22.56	22.60	22.03	22.15	149100
2001-04-24	21.75	21.90	21.60	21.75	835600
2001-04-25	21.67	22.00	21.65	22.00	268800
2001-04-26	22.10	22.10	21.83	21.93	142500
2001-04-27	22.00	22.04	21.95	22.03	141300
2001-04-30	21.85	22.01	21.81	21.88	125700
2001-05-01	21.85	22.13	21.85	22.13	244300
2001-05-02	22.07	22.10	21.92	22.05	113900
2001-05-03	22.13	22.14	21.95	22.14	89300
2001-05-04	22.10	22.45	22.09	22.40	170100
2001-05-07	22.31	22.40	22.06	22.06	112600
2001-05-08	22.06	22.20	22.06	22.20	63600
2001-05-09	22.16	22.29	22.12	22.24	69200
2001-05-10	22.25	22.34	22.21	22.21	129800
2001-05-11	22.31	22.45	22.22	22.36	123500
2001-05-14	22.30	22.38	22.20	22.30	132000
2001-05-15	22.34	22.50	22.30	22.50	116500
2001-05-16	22.38	22.76	22.38	22.75	118500
2001-05-17	22.75	22.90	22.60	22.60	109600
2001-05-18	22.53	22.98	22.53	22.95	56000
2001-05-21	23.00	23.15	22.88	22.94	95000
2001-05-22	22.94	22.98	22.75	22.75	75300
2001-05-23	22.82	23.09	22.77	22.86	87100
2001-05-24	22.96	23.25	22.76	23.25	68400
2001-05-25	23.25	23.57	23.20	23.37	57900
2001-05-29	23.30	23.63	23.25	23.29	117200
2001-05-30	23.04	23.46	23.01	23.40	79000
2001-05-31	23.50	23.55	23.20	23.20	63100
2001-06-01	23.30	23.54	23.05	23.54	62700
2001-06-04	23.54	23.85	23.40	23.85	64200
2001-06-05	23.85	24.00	23.83	24.00	46800
2001-06-06	23.92	24.05	23.67	23.74	60900
2001-06-07	23.80	24.05	23.70	24.05	60600
2001-06-08	24.10	24.15	24.00	24.00	38000
2001-06-11	24.00	24.29	24.00	24.27	71900
2001-06-12	23.93	24.27	23.93	24.27	85100
2001-06-13	24.25	24.71	24.20	24.45	143100
2001-06-14	24.45	24.72	24.33	24.62	69900
2001-06-15	24.64	24.64	24.22	24.40	60500
2001-06-18	24.15	24.56	24.15	24.45	90900
2001-06-19	24.20	24.21	23.49	23.82	159800
2001-06-20	23.60	24.06	23.45	23.93	111100
2001-06-21	23.90	24.10	23.88	24.04	81300
2001-06-22	23.85	24.00	23.50	23.59	67300
2001-06-25	23.80	23.97	23.28	23.46	67700
2001-06-26	23.54	23.98	23.46	23.98	79200
2001-06-27	24.00	24.14	23.70	23.90	82300
2001-06-28	24.00	24.49	24.00	24.28	183500
2001-06-29	24.42	24.54	23.64	23.64	203800
2001-07-02	23.80	23.88	23.61	23.75	54300
2001-07-03	23.85	24.04	23.78	24.00	30400
2001-07-05	24.05	24.05	23.90	23.95	36100
2001-07-06	23.91	23.97	23.48	23.70	54300
2001-07-09	23.90	23.90	23.16	23.57	69400
2001-07-10	23.60	23.71	23.01	23.05	56500
2001-07-11	23.00	23.00	22.69	22.87	88600
2001-07-12	22.80	22.95	22.60	22.95	108600
2001-07-13	23.00	23.08	22.78	22.90	40700
2001-07-16	22.90	23.01	22.60	22.75	38000
2001-07-17	22.75	23.50	22.75	23.50	78200
2001-07-18	23.60	23.70	23.04	23.04	48700
2001-07-19	23.04	23.22	23.04	23.20	30200
2001-07-20	23.25	23.55	23.22	23.42	36500
2001-07-23	23.40	23.52	23.37	23.38	218100
2001-07-24	23.30	23.48	23.20	23.45	104500
2001-07-25	23.40	23.40	23.17	23.25	62600
2001-07-26	23.25	23.66	23.20	23.62	77700
2001-07-27	23.50	23.50	23.20	23.28	47300
2001-07-30	23.15	23.47	23.15	23.45	96300
2001-07-31	23.40	23.58	23.21	23.35	95400
2001-08-01	23.30	23.55	23.10	23.55	36800
2001-08-02	23.50	23.64	23.40	23.60	63200
2001-08-03	23.70	23.75	23.46	23.64	62800
2001-08-06	23.74	24.08	23.66	24.05	76800
2001-08-07	24.05	24.36	24.05	24.35	129900
2001-08-08	24.36	24.47	24.00	24.15	83200
2001-08-09	24.05	24.20	24.05	24.15	48000
2001-08-10	24.20	24.50	24.05	24.45	72800
2001-08-13	24.49	24.67	24.37	24.59	63500
2001-08-14	24.73	24.73	24.49	24.57	59300
2001-08-15	24.57	24.80	24.42	24.80	67900
2001-08-16	24.70	24.85	24.57	24.85	68800
2001-08-17	24.70	24.90	24.69	24.75	51300
2001-08-20	24.80	24.95	24.64	24.80	174400
2001-08-21	24.88	25.00	24.77	24.85	140500
2001-08-22	25.05	25.09	24.75	25.08	117800
2001-08-23	25.28	25.28	25.01	25.12	96300
2001-08-24	25.12	25.24	25.00	25.14	73700
2001-08-27	25.15	25.18	24.91	24.92	132200
2001-08-28	24.95	25.08	24.75	24.86	69400
2001-08-29	24.80	24.85	24.45	24.80	82100
2001-08-30	24.80	24.99	24.40	24.50	62300
2001-08-31	24.51	24.73	24.36	24.36	35000
2001-09-04	24.45	24.60	24.40	24.48	74200
2001-09-05	24.41	24.61	24.40	24.53	90100
2001-09-06	24.58	24.70	24.31	24.70	106300
2001-09-07	24.70	24.70	24.00	24.20	86400
2001-09-10	24.45	24.45	23.96	24.40	86600
2001-09-17	23.60	23.80	21.81	23.50	200800
2001-09-18	23.60	24.00	23.25	23.40	61900
2001-09-19	23.55	23.60	22.55	23.38	125700
2001-09-20	23.28	23.30	21.50	21.50	191200
2001-09-21	21.00	22.00	20.80	22.00	153000
2001-09-24	22.25	22.65	21.90	22.20	62900
2001-09-25	22.35	23.40	22.05	23.35	104500
2001-09-26	23.75	23.75	22.80	23.66	97900
2001-09-27	23.66	23.84	23.40	23.60	90500
2001-09-28	24.00	24.07	23.52	23.72	134300
2001-10-01	23.70	23.73	23.25	23.34	50300
2001-10-02	23.44	23.53	22.80	23.03	68500
2001-10-03	23.03	23.60	22.95	23.60	66500
2001-10-04	23.70	24.05	23.65	24.05	54800
2001-10-05	24.00	24.35	23.61	24.20	122400
2001-10-08	24.30	24.72	24.23	24.72	128200
2001-10-09	24.62	24.69	24.48	24.57	111000
2001-10-10	24.58	25.00	24.45	25.00	119100
2001-10-11	25.18	25.40	24.97	25.19	63600
2001-10-12	25.30	25.38	24.99	25.38	81400
2001-10-15	25.30	25.52	24.98	25.00	113800
2001-10-16	25.00	25.19	24.78	24.90	57000
2001-10-17	25.00	25.10	24.55	24.55	54400
2001-10-18	24.50	24.53	24.05	24.27	59200
2001-10-19	24.21	25.05	24.18	25.05	75200
2001-10-22	25.05	25.05	24.30	24.66	78500
2001-10-23	24.70	24.91	24.44	24.50	53600
2001-10-24	24.40	24.46	24.13	24.30	20000
2001-10-25	24.20	24.65	23.92	24.58	71900
2001-10-26	24.58	24.58	24.27	24.29	31300
2001-10-29	24.20	24.22	23.92	24.00	61200
2001-10-30	24.00	24.18	23.86	24.05	76500
2001-10-31	24.05	24.35	23.86	24.15	57600
2001-11-01	24.15	24.35	23.97	24.35	51700
2001-11-02	24.50	24.50	24.27	24.34	64800
2001-11-05	24.35	24.60	24.00	24.05	50500
2001-11-06	24.00	24.24	23.80	23.94	75800
2001-11-07	23.90	23.99	23.45	23.46	129200
2001-11-08	23.40	23.44	22.94	23.04	131000
2001-11-09	23.09	23.09	22.60	22.73	120300
2001-11-12	22.90	23.35	22.65	23.32	87500
2001-11-13	23.25	23.50	23.15	23.50	73700
2001-11-14	23.85	23.88	23.52	23.80	241100
2001-11-15	23.85	23.87	23.48	23.48	47200
2001-11-16	23.54	23.94	23.50	23.69	73400
2001-11-19	23.65	23.75	23.46	23.75	55300
2001-11-20	23.70	24.13	23.65	23.90	67900
2001-11-21	23.98	24.20	23.64	24.08	47900
2001-11-23	24.08	24.21	23.85	24.20	24000
2001-11-26	24.22	24.26	23.87	24.14	68600
2001-11-27	24.06	24.15	23.80	23.96	36900
2001-11-28	23.95	24.15	23.80	23.80	41400
2001-11-29	23.80	24.48	23.77	24.48	69500
2001-11-30	24.48	24.55	24.30	24.45	61100
2001-12-03	24.40	24.40	24.05	24.27	63000
2001-12-04	24.30	24.75	24.27	24.75	36200
2001-12-05	24.75	24.99	24.74	24.94	61700
2001-12-06	24.94	24.99	24.86	24.95	56100
2001-12-07	24.95	24.99	24.90	24.99	48000
2001-12-10	24.90	25.00	24.72	24.73	38700
2001-12-11	24.85	25.20	24.85	25.14	69000
2001-12-12	24.70	24.70	24.47	24.68	51900
2001-12-13	24.55	24.60	24.30	24.50	70900
2001-12-14	24.50	24.76	24.32	24.65	54600
2001-12-17	24.70	25.14	24.55	25.14	71700
2001-12-18	25.05	25.45	24.94	25.45	61000
2001-12-19	25.50	25.50	24.80	24.88	81100
2001-12-20	24.85	25.03	24.70	24.70	42500
2001-12-21	24.55	24.90	24.50	24.70	201700
2001-12-24	24.68	24.72	24.60	24.70	61000
2001-12-26	24.55	25.20	24.50	25.09	122300
2001-12-27	25.20	25.52	24.74	25.00	71300
2001-12-28	25.15	25.23	24.97	25.04	118100
2001-12-31	25.40	25.40	24.85	24.89	122300
2002-01-02	24.97	25.02	24.51	24.85	80100
2002-01-03	24.86	25.00	24.64	24.90	75100
2002-01-04	24.85	24.90	24.60	24.70	67800
2002-01-07	24.70	24.70	24.34	24.34	74300
2002-01-08	24.36	24.67	24.35	24.65	64900
2002-01-09	24.65	24.73	24.43	24.44	74100
2002-01-10	24.54	24.76	24.54	24.57	74100
2002-01-11	24.58	24.60	24.40	24.40	87800
2002-01-14	24.46	24.75	24.35	24.70	218300
2002-01-15	24.80	24.94	24.67	24.85	68700
2002-01-16	24.95	25.04	24.65	24.65	60500
2002-01-17	24.72	24.89	24.52	24.70	62700
2002-01-18	24.60	24.86	24.50	24.50	85900
2002-01-22	24.58	24.85	24.52	24.52	56300
2002-01-23	24.58	24.87	24.55	24.85	45500
2002-01-24	24.84	25.00	24.63	24.82	53100
2002-01-25	24.80	24.97	24.77	24.77	30400
2002-01-28	24.70	25.05	24.70	24.87	60400
2002-01-29	24.97	25.03	24.79	24.90	59100
2002-01-30	24.96	25.56	24.96	25.50	81000
2002-01-31	25.60	25.60	25.21	25.48	73000
2002-02-01	25.53	25.59	25.19	25.45	60900
2002-02-04	25.40	25.65	25.32	25.60	50400
2002-02-05	25.50	25.98	25.50	25.98	59900
2002-02-06	25.93	25.99	25.45	25.83	48700
2002-02-07	25.90	26.09	25.66	26.00	77900
2002-02-08	25.95	26.45	25.95	26.43	121000
2002-02-11	26.43	26.85	26.38	26.64	85600
2002-02-12	26.64	26.69	26.02	26.44	91900
2002-02-13	26.48	26.87	26.40	26.87	105900
2002-02-14	26.77	26.89	26.57	26.66	47100
2002-02-15	26.75	26.87	26.45	26.75	61100
2002-02-19	26.85	26.97	26.66	26.90	65300
2002-02-20	26.90	27.25	26.70	27.25	81700
2002-02-21	27.25	27.25	26.48	26.48	90800
2002-02-22	26.40	27.25	26.20	27.15	115900
2002-02-25	26.95	26.99	26.50	26.65	139900
2002-02-26	26.25	26.40	26.20	26.29	100200
2002-02-27	26.30	26.35	26.03	26.15	94600
2002-02-28	26.20	26.20	25.96	26.11	115500
2002-03-01	26.11	26.61	26.00	26.61	95100
2002-03-04	26.61	26.70	26.40	26.45	104000
2002-03-05	26.48	26.83	26.30	26.71	103500
2002-03-06	26.81	26.99	26.57	26.99	56400
2002-03-07	27.00	27.10	26.75	27.10	54500
2002-03-08	27.10	27.27	26.90	26.99	59000
2002-03-11	26.95	27.21	26.92	27.21	120500
2002-03-12	26.80	27.08	26.65	27.04	95700
2002-03-13	26.91	27.15	26.90	27.14	136600
2002-03-14	27.13	27.20	26.99	27.00	98400
2002-03-15	26.70	27.75	26.67	27.30	149300
2002-03-18	27.35	27.85	27.02	27.40	88700
2002-03-19	27.55	27.64	27.10	27.46	70300
2002-03-20	27.40	27.49	27.23	27.35	31300
2002-03-21	27.25	27.85	27.10	27.84	73500
2002-03-22	27.85	27.93	27.22	27.65	127800
2002-03-25	27.75	27.78	27.37	27.54	75100
2002-03-26	27.70	28.25	27.56	28.11	88600
2002-03-27	28.35	28.48	28.06	28.35	154800
2002-03-28	28.45	28.79	28.38	28.75	330700
2002-04-01	28.75	28.75	28.50	28.53	120900
2002-04-02	28.50	28.70	28.45	28.50	84400
2002-04-03	28.51	28.74	28.27	28.30	112600
2002-04-04	28.45	28.65	28.40	28.65	48600
2002-04-05	28.70	28.81	28.51	28.79	78800
2002-04-08	28.70	29.20	28.62	29.20	83800
2002-04-09	29.20	29.50	29.15	29.49	96300
2002-04-10	29.50	29.98	29.44	29.97	111300
2002-04-11	29.85	29.88	29.20	29.51	103700
2002-04-12	29.30	30.15	29.30	30.15	168400
2002-04-15	30.09	30.11	29.51	29.90	92000
2002-04-16	29.90	29.90	29.25	29.25	166000
2002-04-17	29.35	29.47	28.56	28.60	152500
2002-04-18	28.50	28.96	28.50	28.77	75000
2002-04-19	28.80	28.90	28.53	28.57	47600
2002-04-22	28.47	28.57	28.05	28.22	73300
2002-04-23	28.32	28.65	27.76	27.85	99700
2002-04-24	27.95	28.22	27.35	27.35	190400
2002-04-25	27.40	27.62	26.94	27.13	187300
2002-04-26	27.05	27.19	26.91	26.91	111300
2002-04-29	26.94	27.15	26.81	27.08	79400
2002-04-30	27.21	28.10	27.21	28.10	90300
2002-05-01	28.10	28.10	27.55	28.00	81800
2002-05-02	28.04	28.46	27.80	28.46	79700
2002-05-03	28.45	28.67	28.30	28.50	68100
2002-05-06	28.50	28.68	28.34	28.35	63400
2002-05-07	28.20	28.20	27.65	27.78	93300
2002-05-08	27.58	27.97	27.34	27.95	77900
2002-05-09	27.90	27.98	27.27	27.38	59600
2002-05-10	27.25	27.25	26.95	27.01	93700
2002-05-13	27.00	27.28	26.95	27.20	80100
2002-05-14	27.10	27.58	26.87	27.40	76400
2002-05-15	27.50	27.74	27.25	27.69	79800
2002-05-16	27.60	27.60	27.14	27.40	49400
2002-05-17	27.50	27.59	27.11	27.50	54800
2002-05-20	27.45	27.53	27.17	27.35	35600
2002-05-21	27.28	27.30	26.83	27.06	81800
2002-05-22	27.00	27.18	26.97	27.18	100500
2002-05-23	27.16	27.80	26.79	27.67	59100
2002-05-24	27.77	27.89	27.40	27.50	57100
2002-05-28	27.60	27.60	27.10	27.40	86800
2002-05-29	27.40	27.50	27.25	27.45	66600
2002-05-30	27.35	27.83	27.35	27.70	69000
2002-05-31	27.55	28.03	27.40	27.40	84200
2002-06-03	27.48	27.70	27.40	27.45	60800
2002-06-04	27.45	27.74	27.42	27.70	59400
2002-06-05	27.85	27.86	27.71	27.85	52400
2002-06-06	27.85	27.85	27.50	27.64	72200
2002-06-07	27.67	27.70	27.30	27.45	38400
2002-06-10	27.52	27.72	27.45	27.61	60100
2002-06-11	27.30	27.59	27.30	27.46	64600
2002-06-12	27.35	27.46	27.08	27.42	71000
2002-06-13	27.45	27.48	27.23	27.23	69300
2002-06-14	27.18	27.35	27.00	27.30	54900
2002-06-17	27.20	27.35	27.16	27.30	48700
2002-06-18	27.23	27.48	27.05	27.13	46200
2002-06-19	27.13	27.43	26.89	27.02	83200
2002-06-20	27.01	27.43	27.01	27.26	40800
2002-06-21	27.60	27.99	27.58	27.97	125500
2002-06-24	28.00	28.48	28.00	28.20	124600
2002-06-25	28.32	28.59	28.20	28.30	173800
2002-06-26	28.45	28.50	28.00	28.50	104400
2002-06-27	28.70	29.08	28.55	29.05	118800
2002-06-28	29.30	29.38	28.89	28.90	177300
2002-07-01	28.90	28.90	28.25	28.35	79000
2002-07-02	28.40	28.52	27.25	27.86	92100
2002-07-03	27.96	28.12	27.52	27.72	81600
2002-07-05	27.80	28.30	27.80	28.09	46300
2002-07-08	27.99	28.31	27.77	27.91	113300
2002-07-09	27.81	28.00	27.64	27.90	118400
2002-07-10	27.95	27.99	27.52	27.85	105000
2002-07-11	27.85	27.85	26.70	27.27	119300
2002-07-12	27.27	27.58	26.85	26.93	79400
2002-07-15	26.80	26.80	25.10	26.10	218700
2002-07-16	25.90	26.73	25.90	26.21	97100
2002-07-17	26.31	26.73	25.90	26.21	75700
2002-07-18	26.11	26.16	24.50	24.50	245500
2002-07-19	24.10	24.20	23.55	23.55	246900
2002-07-22	23.50	24.20	22.40	23.14	199300
2002-07-23	23.19	23.25	21.60	21.96	201300
2002-07-24	21.61	22.48	20.42	22.39	295100
2002-07-25	22.54	23.69	22.26	23.32	303300
2002-07-26	23.57	24.69	23.57	24.69	142300
2002-07-29	24.89	26.40	24.89	26.40	231800
2002-07-30	26.40	26.70	25.68	26.55	176700
2002-07-31	26.50	26.71	25.90	26.20	92500
2002-08-01	26.21	26.25	25.91	26.04	48700
2002-08-02	26.02	26.02	25.34	25.40	55000
2002-08-05	25.43	25.43	24.85	24.92	60000
2002-08-06	24.99	25.49	24.98	25.21	95800
2002-08-07	25.16	25.75	24.90	25.73	83900
2002-08-08	25.78	25.86	25.51	25.60	82800
2002-08-09	25.60	25.80	25.37	25.70	69200
2002-08-12	25.65	25.78	25.46	25.70	68200
2002-08-13	25.65	25.69	24.90	24.91	79600
2002-08-14	24.95	25.31	24.65	25.31	70600
2002-08-15	25.26	25.27	24.97	25.20	82700
2002-08-16	25.18	25.68	25.18	25.65	63700
2002-08-19	25.70	25.95	25.59	25.65	63000
2002-08-20	25.70	25.70	25.09	25.10	60300
2002-08-21	25.00	25.75	25.00	25.74	60500
2002-08-22	25.79	25.86	25.50	25.79	42100
2002-08-23	25.70	25.88	25.60	25.73	53400
2002-08-26	25.68	26.23	25.50	26.20	73000
2002-08-27	26.15	26.30	25.81	26.10	74100
2002-08-28	26.08	26.49	26.01	26.45	86100
2002-08-29	26.45	26.76	26.34	26.60	96500
2002-08-30	26.65	26.95	26.30	26.30	79600
2002-09-03	26.33	26.54	26.03	26.06	84900
2002-09-04	26.10	26.56	26.10	26.44	64300
2002-09-05	26.48	26.73	26.10	26.30	57100
2002-09-06	26.25	26.78	26.25	26.75	49100
2002-09-09	26.65	26.87	26.52	26.56	53800
2002-09-10	26.66	26.81	26.59	26.75	62200
2002-09-11	26.73	26.80	26.57	26.64	57000
2002-09-12	26.23	26.45	25.89	26.05	46500
2002-09-13	25.80	26.40	25.80	26.36	53100
2002-09-16	26.34	26.38	26.02	26.14	35300
2002-09-17	26.14	26.14	25.57	25.66	66800
2002-09-18	25.68	25.98	25.55	25.69	78200
2002-09-19	25.64	25.75	25.35	25.35	58100
2002-09-20	25.50	25.68	25.26	25.68	86200
2002-09-23	25.60	25.68	25.40	25.57	54100
2002-09-24	25.47	25.47	25.12	25.20	38400
2002-09-25	24.70	25.25	24.70	25.15	134900
2002-09-26	25.25	25.77	25.21	25.75	61200
2002-09-27	25.74	25.75	25.24	25.40	141900
2002-09-30	25.30	25.42	25.00	25.38	81500
2002-10-01	25.70	25.70	25.00	25.70	102500
2002-10-02	25.68	25.75	25.05	25.13	73400
2002-10-03	25.13	25.49	25.13	25.39	57600
2002-10-04	25.29	25.29	24.87	24.98	62300
2002-10-07	24.88	24.88	24.00	24.22	92800
2002-10-08	24.02	24.27	23.83	24.27	116200
2002-10-09	24.17	24.18	23.10	23.12	78200
2002-10-10	22.60	23.60	22.24	23.60	137700
2002-10-11	23.55	24.55	23.55	24.15	74200
2002-10-14	24.15	24.25	23.67	23.67	53100
2002-10-15	23.65	24.25	23.65	24.12	83000
2002-10-16	24.20	24.26	23.50	23.78	69000
2002-10-17	23.88	24.30	23.88	24.30	61700
2002-10-18	24.52	24.70	24.03	24.37	62900
2002-10-21	24.50	24.50	23.70	23.96	48300
2002-10-22	23.82	23.88	23.35	23.35	36800
2002-10-23	23.28	23.73	23.15	23.65	114500
2002-10-24	23.65	24.14	23.65	23.99	65300
2002-10-25	24.03	24.40	23.97	24.40	57900
2002-10-28	24.25	24.50	24.05	24.12	58900
2002-10-29	24.02	24.18	23.71	24.02	63300
2002-10-30	24.00	24.23	23.91	24.19	69300
2002-10-31	24.24	24.44	24.08	24.08	77500
2002-11-01	24.01	24.26	23.90	24.26	87800
2002-11-04	24.46	24.70	24.35	24.57	63300
2002-11-05	24.65	24.98	24.31	24.90	46900
2002-11-06	24.91	24.91	24.20	24.31	136400
2002-11-07	24.23	24.23	23.78	23.80	98200
2002-11-08	23.85	23.91	23.51	23.91	119200
2002-11-11	24.00	24.00	23.35	23.35	103100
2002-11-12	23.65	23.92	23.44	23.80	82900
2002-11-13	24.00	24.06	23.72	23.80	79900
2002-11-14	23.72	24.50	23.72	24.50	89100
2002-11-15	24.85	24.85	24.40	24.40	85100
2002-11-18	24.15	24.50	24.01	24.04	80100
2002-11-19	24.24	24.30	24.00	24.03	79700
2002-11-20	24.20	24.48	24.07	24.48	85900
2002-11-21	24.49	24.68	24.12	24.52	110000
2002-11-22	24.40	24.90	24.23	24.86	133500
2002-11-25	24.56	24.99	24.52	24.89	137800
2002-11-26	24.89	24.91	24.50	24.88	99500
2002-11-27	24.89	25.45	24.76	25.45	87700
2002-11-29	25.50	25.50	25.14	25.26	37900
2002-12-02	25.23	25.65	25.10	25.64	66000
2002-12-03	25.61	25.61	25.25	25.30	183800
2002-12-04	25.27	25.42	25.00	25.15	88900
2002-12-05	25.17	25.54	25.03	25.36	92500
2002-12-06	25.41	25.73	25.30	25.45	73700
2002-12-09	25.65	25.94	25.47	25.70	103900
2002-12-10	25.95	25.98	25.65	25.86	88700
2002-12-11	25.86	26.07	25.64	25.65	97700
2002-12-12	25.55	26.16	25.55	26.00	84300
2002-12-13	25.60	26.10	25.40	25.40	73700
2002-12-16	25.30	25.95	25.27	25.95	123100
2002-12-17	25.75	25.91	25.40	25.55	72800
2002-12-18	25.60	25.60	25.05	25.21	91100
2002-12-19	25.17	25.59	25.02	25.35	116500
2002-12-20	25.36	25.59	25.22	25.55	72800
2002-12-23	25.50	25.75	25.38	25.69	74200
2002-12-24	25.60	25.72	25.48	25.71	40900
2002-12-26	25.75	25.83	25.46	25.55	59200
2002-12-27	25.56	25.90	25.38	25.65	60000
2002-12-30	25.64	25.75	25.34	25.75	76200
2002-12-31	25.80	25.90	25.50	25.50	117200
2003-01-02	25.60	25.79	25.53	25.71	86800
2003-01-03	25.87	25.92	25.44	25.72	53000
2003-01-06	25.92	26.05	25.92	25.95	80300
2003-01-07	25.95	25.95	25.34	25.60	79400
2003-01-08	25.40	25.40	25.05	25.15	82400
2003-01-09	25.08	25.53	25.06	25.40	66900
2003-01-10	25.33	25.42	25.06	25.07	45600
2003-01-13	25.03	25.25	24.96	25.08	62600
2003-01-14	25.20	25.25	25.00	25.20	59200
2003-01-15	25.20	25.31	24.77	25.03	80800
2003-01-16	25.04	25.21	24.85	24.85	76800
2003-01-17	24.77	24.82	24.38	24.38	56900
2003-01-21	24.37	24.49	24.16	24.31	68000
2003-01-22	24.45	24.50	24.15	24.26	55200
2003-01-23	24.37	24.62	24.24	24.55	52900
2003-01-24	24.55	24.57	24.27	24.30	52500
2003-01-27	24.25	24.52	24.10	24.10	67900
2003-01-28	24.00	24.44	23.99	24.32	66100
2003-01-29	24.32	24.60	24.21	24.60	44100
2003-01-30	24.60	24.62	24.21	24.26	90900
2003-01-31	24.21	24.89	24.21	24.89	46600
2003-02-03	25.00	25.00	24.66	24.68	47400
2003-02-04	24.68	24.71	24.28	24.65	58500
2003-02-05	24.68	24.70	24.39	24.55	101700
2003-02-06	24.55	24.90	24.50	24.90	122600
2003-02-07	24.87	24.88	24.50	24.55	63400
2003-02-10	24.50	24.98	24.41	24.94	51700
2003-02-11	24.90	24.90	24.50	24.56	82100
2003-02-12	24.56	25.00	24.40	24.40	84600
2003-02-13	24.30	24.82	23.95	24.82	89000
2003-02-14	24.82	24.90	24.50	24.65	40800
2003-02-18	24.70	25.15	24.70	25.12	62800
2003-02-19	25.11	25.38	24.90	25.10	33700
2003-02-20	25.00	25.25	24.95	25.20	22500
2003-02-21	25.35	25.55	25.05	25.40	68100
2003-02-24	25.38	25.56	25.10	25.30	66500
2003-02-25	25.15	25.70	24.97	25.70	80200
2003-02-26	25.70	25.70	25.01	25.08	114900
2003-02-27	25.05	25.40	25.03	25.40	68300
2003-02-28	25.46	25.46	25.11	25.11	63500
2003-03-03	25.31	25.47	25.12	25.26	57000
2003-03-04	25.32	25.50	25.17	25.34	41700
2003-03-05	25.20	25.21	25.00	25.17	45700
2003-03-06	25.12	25.20	25.00	25.04	58800
2003-03-07	25.04	25.40	24.77	24.93	82200
2003-03-10	24.99	25.00	24.56	24.57	63400
2003-03-11	24.65	24.89	24.65	24.67	38700
2003-03-12	24.66	24.77	24.30	24.55	84100
2003-03-13	24.27	24.65	24.07	24.65	51100
2003-03-14	24.70	24.80	24.50	24.80	55600
2003-03-17	24.72	25.35	24.65	25.35	77200
2003-03-18	25.30	25.40	25.05	25.25	48500
2003-03-19	25.24	25.56	25.17	25.56	40600
2003-03-20	25.46	25.83	25.14	25.80	56800
2003-03-21	25.75	26.28	25.75	26.14	96600
2003-03-24	26.00	26.05	25.38	25.67	69900
2003-03-25	25.63	25.98	25.63	25.98	41600
2003-03-26	26.16	26.19	25.84	25.99	67800
2003-03-27	26.06	26.09	25.83	25.97	58900
2003-03-28	26.07	26.27	25.96	25.99	75400
2003-03-31	26.08	26.24	25.90	25.97	78800
2003-04-01	26.12	26.87	26.04	26.87	95200
2003-04-02	26.80	26.97	26.72	26.84	58900
2003-04-03	26.84	26.95	26.63	26.70	25000
2003-04-04	26.75	26.96	26.55	26.55	41700
2003-04-07	26.80	27.35	26.76	26.85	88300
2003-04-08	26.55	26.93	26.55	26.82	52100
2003-04-09	26.74	27.15	26.65	26.90	68700
2003-04-10	27.10	27.70	26.88	27.25	105900
2003-04-11	27.20	27.24	26.82	26.82	45700
2003-04-14	26.87	27.35	26.80	27.34	46500
2003-04-15	27.38	27.50	27.26	27.47	77500
2003-04-16	27.50	27.68	27.38	27.66	36400
2003-04-17	27.76	27.90	27.71	27.84	33300
2003-04-21	28.00	28.05	27.75	27.88	48900
2003-04-22	27.78	28.36	27.76	28.17	53600
2003-04-23	28.17	28.20	27.84	28.07	90100
2003-04-24	27.60	27.61	27.09	27.09	204300
2003-04-25	27.25	27.25	26.42	26.70	151100
2003-04-28	26.55	27.00	26.36	26.65	178600
2003-04-29	26.70	26.81	26.50	26.50	100200
2003-04-30	26.25	26.52	26.14	26.14	129800
2003-05-01	26.04	26.65	26.04	26.53	125100
2003-05-02	26.60	27.13	26.60	27.13	86100
2003-05-05	27.05	27.20	26.76	27.13	59400
2003-05-06	27.03	27.29	27.03	27.17	83600
2003-05-07	27.21	27.22	26.85	27.06	81700
2003-05-08	27.26	27.26	26.90	27.09	46200
2003-05-09	27.09	27.44	27.06	27.44	64900
2003-05-12	27.50	27.60	27.20	27.42	52500
2003-05-13	27.57	27.63	27.41	27.55	52400
2003-05-14	27.69	27.69	27.19	27.40	66000
2003-05-15	27.30	27.61	27.15	27.61	60100
2003-05-16	27.51	27.65	27.35	27.65	59800
2003-05-19	27.55	27.61	27.33	27.33	53600
2003-05-20	27.43	27.51	27.10	27.20	108100
2003-05-21	27.30	27.35	27.12	27.30	69400
2003-05-22	27.42	27.57	27.34	27.55	65400
2003-05-23	27.55	27.75	27.40	27.74	54700
2003-05-27	27.75	27.87	27.40	27.81	109100
2003-05-28	27.81	27.88	27.29	27.37	142800
2003-05-29	27.33	27.34	26.70	27.07	97500
2003-05-30	27.11	27.46	27.05	27.45	95900
2003-06-02	27.52	27.60	27.36	27.50	100300
2003-06-03	27.50	27.50	26.87	27.40	173600
2003-06-04	27.35	27.56	27.31	27.56	92400
2003-06-05	27.60	27.65	27.35	27.65	63600
2003-06-06	27.60	27.86	27.56	27.76	88600
2003-06-09	27.89	27.97	27.74	27.85	73700
2003-06-10	27.86	28.39	27.80	28.30	81300
2003-06-11	28.25	28.35	28.05	28.32	93800
2003-06-12	27.94	27.94	27.46	27.59	105900
2003-06-13	27.75	27.75	27.18	27.25	86400
2003-06-16	27.30	27.58	27.28	27.42	73800
2003-06-17	27.40	27.40	27.05	27.19	69900
2003-06-18	27.19	27.28	26.62	26.65	103600
2003-06-19	26.70	26.87	26.38	26.54	101600
2003-06-20	26.64	26.90	26.64	26.64	56800
2003-06-23	26.60	26.60	26.00	26.28	126500
2003-06-24	26.25	26.31	25.98	26.29	112200
2003-06-25	26.48	26.66	26.30	26.59	92200
2003-06-26	26.69	27.05	26.61	27.05	71600
2003-06-27	27.30	27.30	27.05	27.10	70300
2003-06-30	27.20	27.26	26.84	27.20	166800
2003-07-01	27.20	27.43	26.95	27.35	152200
2003-07-02	27.30	27.75	27.30	27.75	74900
2003-07-03	27.75	27.88	27.66	27.88	42700
2003-07-07	28.03	28.32	27.95	28.32	109400
2003-07-08	28.35	28.35	27.99	28.34	76100
2003-07-09	28.29	28.29	27.70	27.99	141400
2003-07-10	28.00	28.00	27.32	27.42	76700
2003-07-11	27.55	27.82	27.51	27.70	52100
2003-07-14	28.00	28.04	27.75	27.87	62300
2003-07-15	28.03	28.10	27.83	28.00	53100
2003-07-16	28.09	28.09	27.79	28.05	48000
2003-07-17	28.00	28.09	27.62	27.69	69600
2003-07-18	27.84	28.08	27.80	27.88	61900
2003-07-21	27.97	27.97	27.19	27.27	94400
2003-07-22	27.34	27.69	27.22	27.56	85200
2003-07-23	27.66	27.77	27.36	27.77	57100
2003-07-24	27.57	28.09	27.57	28.02	86100
2003-07-25	27.97	28.10	27.77	27.78	64600
2003-07-28	27.85	28.05	27.37	27.50	60200
2003-07-29	27.55	27.75	27.36	27.75	48500
2003-07-30	27.82	27.98	27.70	27.90	44600
2003-07-31	27.95	28.13	27.75	27.80	59300
2003-08-01	27.90	27.90	27.31	27.33	92800
2003-08-04	27.33	27.33	26.70	27.02	106900
2003-08-05	27.05	27.22	26.80	27.22	68600
2003-08-06	27.17	27.20	26.80	27.02	37300
2003-08-07	26.92	27.05	26.76	26.85	36400
2003-08-08	26.80	26.92	26.51	26.73	45300
2003-08-11	26.83	26.95	26.60	26.65	47700
2003-08-12	26.80	27.22	26.77	27.11	67000
2003-08-13	27.15	27.16	26.77	26.93	51700
2003-08-14	26.88	27.19	26.81	27.19	35200
2003-08-15	27.25	27.49	26.90	26.90	55100
2003-08-18	26.95	27.49	26.95	27.30	47800
2003-08-19	27.15	27.70	27.15	27.70	79100
2003-08-20	27.60	27.81	27.45	27.60	81400
2003-08-21	27.65	27.86	27.60	27.80	53300
2003-08-22	27.90	27.90	27.62	27.62	78100
2003-08-25	27.61	27.73	27.41	27.46	78800
2003-08-26	27.56	27.89	27.30	27.89	83900
2003-08-27	27.98	27.98	27.79	27.95	42700
2003-08-28	27.98	27.98	27.68	27.80	44400
2003-08-29	27.90	28.28	27.85	27.95	102900
2003-09-02	27.85	29.06	27.81	29.06	166100
2003-09-03	29.06	29.59	28.94	29.30	111500
2003-09-04	29.30	29.51	28.93	29.07	99900
2003-09-05	29.22	29.25	28.60	29.00	128100
2003-09-08	29.10	29.30	28.92	28.95	78400
2003-09-09	28.95	29.35	28.82	29.10	56000
2003-09-10	29.05	29.05	28.40	28.40	72600
2003-09-11	28.45	29.00	28.45	28.81	50900
2003-09-12	28.48	28.68	28.00	28.68	90800
2003-09-15	28.63	28.69	28.23	28.35	54100
2003-09-16	28.50	28.80	28.38	28.80	43400
2003-09-17	28.65	28.65	28.27	28.51	50200
2003-09-18	28.56	28.74	28.55	28.71	48400
2003-09-19	28.56	29.56	28.51	29.55	225700
2003-09-22	29.45	29.71	29.14	29.53	108900
2003-09-23	29.57	29.72	29.44	29.62	54300
2003-09-24	29.54	29.66	29.09	29.10	51100
2003-09-25	29.40	29.60	28.94	28.94	79600
2003-09-26	28.89	29.27	28.69	29.02	63900
2003-09-29	29.19	29.30	28.66	29.30	74400
2003-09-30	29.30	29.30	28.55	29.00	147900
2003-10-01	29.15	29.68	29.15	29.68	144300
2003-10-02	29.61	29.99	29.61	29.99	66500
2003-10-03	29.60	30.56	29.60	30.55	168300
2003-10-06	30.33	30.86	30.24	30.83	90100
2003-10-07	30.63	30.69	30.30	30.65	55900
2003-10-08	30.55	30.60	30.24	30.45	55000
2003-10-09	30.45	30.65	30.00	30.37	87700
2003-10-10	30.32	30.64	29.55	30.63	128600
2003-10-13	30.63	31.24	30.63	30.67	80200
2003-10-14	30.73	30.87	30.40	30.72	118600
2003-10-15	30.77	30.90	30.49	30.55	43500
2003-10-16	30.48	30.88	30.45	30.74	33300
2003-10-17	30.89	31.00	29.99	30.00	70800
2003-10-20	30.00	30.23	29.81	30.05	80400
2003-10-21	30.00	30.19	29.75	29.91	82800
2003-10-22	29.46	29.55	29.00	29.00	119800
2003-10-23	28.65	29.27	28.65	29.10	92900
2003-10-24	28.75	29.00	28.45	28.72	120900
2003-10-27	28.32	29.05	28.32	29.05	155500
2003-10-28	29.05	29.23	28.61	29.23	109600
2003-10-29	29.03	29.49	29.00	29.49	66100
2003-10-30	29.41	29.50	29.11	29.50	101500
2003-10-31	29.45	29.60	29.30	29.60	91900
2003-11-03	29.70	29.78	29.51	29.65	85400
2003-11-04	29.30	29.73	29.21	29.73	82000
2003-11-05	29.48	29.66	29.33	29.65	90900
2003-11-06	29.68	29.94	29.17	29.93	91300
2003-11-07	29.97	30.09	29.75	29.75	48800
2003-11-10	29.70	29.76	29.23	29.36	63200
2003-11-11	29.31	29.40	29.15	29.30	43300
2003-11-12	29.30	30.01	29.24	30.01	68800
2003-11-13	29.98	30.07	29.85	30.01	56500
2003-11-14	30.21	30.26	30.01	30.10	77700
2003-11-17	30.10	30.42	29.73	30.42	120400
2003-11-18	30.67	30.67	30.10	30.33	101000
2003-11-19	30.48	30.90	30.36	30.49	137400
2003-11-20	30.49	30.49	29.90	30.12	102800
2003-11-21	30.40	30.49	30.12	30.38	97300
2003-11-24	30.63	30.74	30.31	30.64	109300
2003-11-25	30.49	30.85	30.24	30.85	127500
2003-11-26	30.95	30.99	30.67	30.99	62100
2003-11-28	30.99	31.00	30.68	30.68	30200
2003-12-01	30.60	31.28	30.55	30.95	94700
2003-12-02	31.09	31.16	30.88	31.04	106300
2003-12-03	31.25	31.25	30.82	30.83	66200
2003-12-04	30.90	30.90	30.14	30.14	168600
2003-12-05	29.50	29.84	29.50	29.66	911600
2003-12-08	29.74	29.98	29.72	29.98	230000
2003-12-09	30.08	30.08	29.86	29.95	133900
2003-12-10	29.97	29.97	29.80	29.96	134100
2003-12-11	29.98	30.08	29.82	30.03	127000
2003-12-12	30.08	30.22	29.85	30.19	112600
2003-12-15	30.16	30.19	29.65	29.72	135200
2003-12-16	29.74	29.75	29.09	29.71	184600
2003-12-17	29.61	29.65	29.45	29.62	88400
2003-12-18	29.62	29.62	29.20	29.41	112300
2003-12-19	29.41	29.41	29.05	29.40	130300
2003-12-22	29.30	29.30	28.78	29.25	128700
2003-12-23	29.25	29.45	29.10	29.30	61500
2003-12-24	29.25	29.44	29.25	29.34	48100
2003-12-26	29.44	29.60	29.40	29.42	54100
2003-12-29	29.58	29.71	29.48	29.71	85400
2003-12-30	29.83	29.99	29.70	29.88	90800
2003-12-31	29.99	30.00	29.20	29.20	182000
2004-01-02	29.24	29.60	29.03	29.28	105400
2004-01-05	29.50	29.75	29.26	29.55	135600
2004-01-06	29.50	29.75	29.45	29.65	102200
2004-01-07	29.65	29.75	29.20	29.22	97500
2004-01-08	29.24	29.37	29.06	29.37	78400
2004-01-09	29.36	29.50	29.10	29.15	95600
2004-01-12	29.19	29.30	29.06	29.30	57600
2004-01-13	29.30	29.35	29.10	29.30	96700
2004-01-14	29.22	29.40	29.22	29.40	78400
2004-01-15	29.39	29.40	29.22	29.30	64500
2004-01-16	29.40	29.50	29.00	29.00	90900
2004-01-20	28.75	28.90	28.27	28.55	227200
2004-01-21	28.39	28.67	28.15	28.67	150000
2004-01-22	28.60	28.80	28.35	28.39	76900
2004-01-23	28.40	28.50	28.10	28.45	179500
2004-01-26	28.30	28.85	28.15	28.85	124900
2004-01-27	28.70	28.95	28.61	28.93	109800
2004-01-28	29.00	29.30	28.95	29.10	132700
2004-01-29	29.23	29.46	29.10	29.46	147800
2004-01-30	29.46	29.57	29.20	29.30	117100
2004-02-02	29.40	29.65	29.30	29.55	95400
2004-02-03	29.65	29.95	29.61	29.90	130700
2004-02-04	29.90	29.90	29.25	29.30	168800
2004-02-05	29.50	29.70	29.43	29.60	110700
2004-02-06	29.60	30.11	29.46	30.11	98000
2004-02-09	30.10	30.12	29.95	30.00	93800
2004-02-10	30.08	30.20	29.95	30.20	105300
2004-02-11	30.20	30.30	30.08	30.30	112400
2004-02-12	30.30	30.30	29.85	29.92	72700
2004-02-13	29.95	30.05	29.53	29.65	81900
2004-02-17	29.90	30.14	29.86	30.01	217700
2004-02-18	30.15	30.20	29.92	30.10	156300
2004-02-19	30.25	30.28	29.96	30.05	145900
2004-02-20	30.10	30.24	29.90	30.24	87300
2004-02-23	30.20	30.39	30.00	30.20	147100
2004-02-24	30.10	30.65	30.10	30.55	319300
2004-02-25	30.60	30.85	30.53	30.59	185500
2004-02-26	30.50	30.73	30.35	30.40	127300
2004-02-27	30.35	30.62	30.30	30.45	121400
2004-03-01	30.50	30.70	30.43	30.70	93100
2004-03-02	30.55	30.90	30.50	30.90	118600
2004-03-03	30.85	31.08	30.63	30.98	160400
2004-03-04	30.98	31.15	30.90	31.15	107300
2004-03-05	31.00	31.35	30.95	31.15	121200
2004-03-08	31.25	31.67	31.05	31.15	104200
2004-03-09	31.25	31.37	31.15	31.28	72200
2004-03-10	31.28	31.45	31.21	31.26	132000
2004-03-11	31.15	31.29	31.00	31.11	149300
2004-03-12	31.20	31.40	31.09	31.40	107200
2004-03-15	31.05	31.25	30.87	31.00	187600
2004-03-16	31.10	31.26	31.00	31.18	117300
2004-03-17	31.18	31.37	31.08	31.37	234100
2004-03-18	31.30	31.45	31.00	31.45	98500
2004-03-19	31.45	31.48	31.08	31.30	112600
2004-03-22	31.25	31.40	31.05	31.26	83400
2004-03-23	31.35	31.50	31.20	31.50	68100
2004-03-24	31.50	31.50	30.96	31.00	235600
2004-03-25	30.90	31.45	30.90	31.30	144000
2004-03-26	31.40	31.40	31.10	31.15	144300
2004-03-29	31.20	31.67	31.20	31.48	99700
2004-03-30	31.48	31.95	31.31	31.95	91000
2004-03-31	31.95	32.50	31.60	32.45	154800
2004-04-01	32.50	32.76	32.43	32.76	159100
2004-04-02	32.80	32.95	32.55	32.56	172500
2004-04-05	32.45	32.45	31.10	31.30	183400
2004-04-06	30.70	30.77	28.90	29.37	309500
2004-04-07	29.17	30.54	28.93	30.40	175100
2004-04-08	30.25	30.26	29.40	29.40	121200
2004-04-12	29.40	29.40	27.57	27.57	260400
2004-04-13	27.00	27.99	26.75	27.10	277500
2004-04-14	26.90	27.32	26.72	26.91	171100
2004-04-15	26.75	27.65	26.75	27.64	119300
2004-04-16	27.64	28.00	27.50	27.80	108600
2004-04-19	27.75	28.24	27.18	28.22	171600
2004-04-20	28.23	28.25	27.38	27.38	238400
2004-04-21	27.28	27.45	26.80	27.25	204100
2004-04-22	27.50	28.37	27.50	28.00	162900
2004-04-23	28.10	28.10	27.10	27.80	131600
2004-04-26	27.95	28.21	27.60	27.75	122900
2004-04-27	27.95	28.29	27.45	27.90	131500
2004-04-28	27.90	27.97	27.20	27.28	87100
2004-04-29	27.18	27.88	26.40	26.93	166800
2004-04-30	27.03	27.53	26.82	27.20	185200
2004-05-03	27.40	27.80	27.09	27.80	130700
2004-05-04	27.85	28.53	27.73	27.95	130400
2004-05-05	27.85	28.09	27.10	27.10	114100
2004-05-06	27.15	27.58	26.54	27.24	151500
2004-05-07	27.24	27.25	25.96	26.00	228500
2004-05-10	26.00	26.38	25.21	25.80	257900
2004-05-11	25.80	26.47	25.80	26.24	116300
2004-05-12	26.25	26.57	25.72	26.44	140600
2004-05-13	26.44	26.99	26.05	26.05	167600
2004-05-14	26.15	26.75	25.91	26.30	102200
2004-05-17	26.15	26.68	25.62	26.40	162600
2004-05-18	26.65	27.23	26.31	27.23	104700
2004-05-19	27.30	27.53	25.95	25.95	168000
2004-05-20	26.00	26.49	26.00	26.39	103200
2004-05-21	26.60	27.19	26.41	26.70	128800
2004-05-24	27.05	27.28	26.80	27.22	123700
2004-05-25	27.25	27.85	27.05	27.85	166500
2004-05-26	27.85	28.25	27.46	28.25	94200
2004-05-27	28.45	28.48	27.89	28.26	90900
2004-05-28	28.26	28.40	28.00	28.27	86500
2004-06-01	28.20	28.45	27.82	28.30	180600
2004-06-02	28.38	28.50	28.06	28.50	116700
2004-06-03	28.40	28.50	28.05	28.22	74500
2004-06-04	28.40	28.62	28.16	28.25	83200
2004-06-07	28.45	28.77	28.25	28.70	78900
2004-06-08	28.70	28.80	28.43	28.75	69300
2004-06-09	28.80	28.85	28.35	28.38	94700
2004-06-10	28.60	28.69	28.30	28.50	134900
2004-06-14	28.05	28.09	27.45	27.50	131400
2004-06-15	27.58	28.32	27.58	28.30	115900
2004-06-16	28.30	28.57	28.05	28.55	69800
2004-06-17	28.59	28.71	28.35	28.50	68800
2004-06-18	28.50	28.93	28.45	28.87	134500
2004-06-21	28.85	29.25	28.65	29.25	85300
2004-06-22	29.18	29.18	28.65	28.80	110800
2004-06-23	28.75	29.20	28.68	29.20	104300
2004-06-24	29.20	29.48	28.65	28.68	107800
2004-06-25	28.98	29.32	28.82	29.16	145600
2004-06-28	29.48	29.57	29.32	29.57	91800
2004-06-29	29.70	29.70	28.93	28.93	189900
2004-06-30	29.02	29.45	28.86	29.38	174400
2004-07-01	29.50	29.60	29.05	29.20	88800
2004-07-02	29.60	29.97	29.30	29.94	136300
2004-07-06	29.95	29.95	29.50	29.64	80700
2004-07-07	29.84	29.95	29.62	29.80	106000
2004-07-08	29.80	29.86	28.88	28.88	115000
2004-07-09	29.10	29.31	28.80	29.26	80900
2004-07-12	29.30	29.35	28.95	29.12	86300
2004-07-13	29.12	29.43	28.95	28.98	74800
2004-07-14	29.00	29.30	28.71	29.00	124900
2004-07-15	28.95	29.30	28.95	29.30	90400
2004-07-16	29.50	29.73	29.18	29.26	95000
2004-07-19	29.70	29.70	29.27	29.48	59600
2004-07-20	29.69	29.90	29.53	29.85	66800
2004-07-21	29.95	29.98	29.15	29.19	113300
2004-07-22	29.20	29.20	28.31	28.31	128900
2004-07-23	28.25	28.48	27.70	27.70	141600
2004-07-26	27.90	28.05	27.45	27.48	121900
2004-07-27	27.65	28.03	27.55	27.75	73300
2004-07-28	27.85	27.98	27.31	27.80	85500
2004-07-29	28.00	28.25	27.72	27.72	81200
2004-07-30	27.72	28.19	27.72	27.94	90100
2004-08-02	27.94	28.75	27.68	28.75	118100
2004-08-03	28.65	28.85	28.15	28.26	68300
2004-08-04	28.30	28.95	28.01	28.95	67200
2004-08-05	28.82	28.82	28.00	28.00	72300
2004-08-06	28.00	28.60	27.92	28.00	100000
2004-08-09	28.15	28.20	27.85	27.93	104300
2004-08-10	28.05	28.80	28.05	28.80	140300
2004-08-11	28.60	28.79	28.35	28.68	115000
2004-08-12	29.00	29.07	28.47	28.65	140000
2004-08-13	28.72	28.88	28.35	28.46	81500
2004-08-16	28.60	29.10	28.60	29.10	69400
2004-08-17	29.25	29.31	28.88	29.28	68300
2004-08-18	29.30	29.72	29.10	29.72	104300
2004-08-19	29.52	29.52	28.87	28.88	78600
2004-08-20	29.02	29.98	28.95	29.98	100700
2004-08-23	29.98	29.99	29.50	29.50	79500
2004-08-24	29.75	29.99	29.62	29.98	76800
2004-08-25	29.98	29.98	29.59	29.65	89400
2004-08-26	29.69	30.11	29.57	30.00	91800
2004-08-27	30.05	30.05	29.59	29.90	132900
2004-08-30	30.03	30.03	29.70	29.90	65700
2004-08-31	30.15	30.40	29.97	30.33	160000
2004-09-01	30.40	30.76	29.93	30.13	147300
2004-09-02	30.25	30.65	30.19	30.65	89000
2004-09-03	30.64	31.07	30.50	31.01	123800
2004-09-07	31.26	31.34	30.94	31.34	77700
2004-09-08	31.40	31.47	31.15	31.40	131800
2004-09-09	31.30	31.35	30.83	30.83	160300
2004-09-10	30.70	31.12	30.10	31.08	73500
2004-09-13	31.15	31.20	30.51	30.54	140800
2004-09-14	30.15	30.15	29.35	29.35	143100
2004-09-15	29.25	30.04	29.24	29.97	152700
2004-09-16	30.05	30.55	29.96	30.55	91800
2004-09-17	30.80	30.80	30.13	30.15	128400
2004-09-20	29.75	30.18	29.71	30.08	116700
2004-09-21	30.15	30.31	30.01	30.11	101400
2004-09-22	30.00	30.06	29.65	29.70	122300
2004-09-23	29.85	29.85	29.48	29.48	94900
2004-09-24	29.40	29.65	29.35	29.49	79300
2004-09-27	29.62	29.62	29.20	29.35	122600
2004-09-28	29.48	29.83	29.21	29.83	92800
2004-09-29	29.93	30.31	29.83	30.12	102200
2004-09-30	30.15	30.45	29.96	30.30	175400
2004-10-01	30.58	31.02	30.18	31.02	147100
2004-10-04	30.95	31.20	30.87	30.87	103600
2004-10-05	30.80	31.03	30.71	30.95	81700
2004-10-06	30.98	31.18	30.93	31.18	66800
2004-10-07	31.26	31.26	30.50	30.50	76600
2004-10-08	30.45	30.80	30.41	30.55	70700
2004-10-11	30.60	30.65	30.43	30.60	47200
2004-10-12	30.50	30.73	30.20	30.73	78800
2004-10-13	30.83	30.90	30.31	30.31	72600
2004-10-14	30.45	30.65	30.25	30.65	85200
2004-10-15	30.65	30.86	30.38	30.70	94800
2004-10-18	30.60	31.18	30.60	30.98	94500
2004-10-19	31.10	31.40	30.67	30.67	108000
2004-10-20	30.70	30.85	30.17	30.52	91700
2004-10-21	30.70	31.13	30.45	31.13	126600
2004-10-22	31.18	31.29	30.55	30.57	79600
2004-10-25	30.70	30.85	30.55	30.65	131200
2004-10-26	30.65	31.27	30.51	31.27	153900
2004-10-27	31.17	31.85	31.15	31.85	162700
2004-10-28	31.85	31.97	31.40	31.97	159600
2004-10-29	31.82	31.97	31.45	31.45	103500
2004-11-01	31.55	32.25	31.22	32.25	126800
2004-11-02	32.14	32.30	31.69	31.93	161400
2004-11-03	32.15	32.45	32.11	32.41	144300
2004-11-04	32.26	33.19	32.15	33.08	121500
2004-11-05	33.08	33.08	32.28	32.43	214000
2004-11-08	32.24	32.79	32.20	32.68	112400
2004-11-09	32.58	32.86	32.42	32.80	131600
2004-11-10	32.85	33.76	32.68	32.80	144900
2004-11-11	32.80	33.46	32.70	33.46	118000
2004-11-12	33.50	34.20	33.13	34.20	123300
2004-11-15	34.03	34.44	33.90	34.43	137900
2004-11-16	34.30	34.48	33.28	33.28	168200
2004-11-17	33.26	33.85	31.94	32.16	233800
2004-11-18	32.10	32.59	31.70	32.07	173200
2004-11-19	32.07	32.15	31.60	31.73	139400
2004-11-22	31.48	32.30	31.40	32.30	206000
2004-11-23	32.33	32.43	31.83	32.40	132900
2004-11-24	32.40	32.97	32.40	32.97	73400
2004-11-26	32.96	32.96	32.52	32.58	36800
2004-11-29	32.59	32.95	32.24	32.72	120500
2004-11-30	32.71	32.93	32.48	32.93	101200
2004-12-01	32.93	33.86	32.80	33.85	138300
2004-12-02	33.70	33.90	33.35	33.66	137300
2004-12-03	33.66	34.10	33.45	34.10	143900
2004-12-06	34.09	34.25	33.80	34.22	94700
2004-12-07	34.30	34.30	33.50	33.50	102400
2004-12-08	33.55	33.97	33.50	33.93	106900
2004-12-09	33.94	33.94	33.30	33.50	127300
2004-12-10	33.45	33.80	33.36	33.62	118100
2004-12-13	33.87	33.87	33.49	33.65	133300
2004-12-14	33.00	33.47	32.70	33.44	106700
2004-12-15	33.44	33.60	32.97	33.58	106000
2004-12-16	33.48	33.62	32.74	32.76	108000
2004-12-17	32.60	33.08	32.49	33.05	122200
2004-12-20	32.65	32.95	32.40	32.70	103200
2004-12-21	32.75	33.40	32.75	33.40	206000
2004-12-22	33.50	33.62	33.34	33.53	54900
2004-12-23	33.60	33.65	33.12	33.35	121400
2004-12-27	33.55	33.62	33.11	33.28	66400
2004-12-28	33.20	33.53	33.20	33.53	57200
2004-12-29	33.65	33.71	33.50	33.70	75700
2004-12-30	33.76	34.30	33.70	33.88	137600
2004-12-31	34.00	34.22	33.84	33.87	148700
2005-01-03	33.85	33.95	33.03	33.18	161600
2005-01-04	33.07	33.40	32.29	32.34	102100
2005-01-05	32.34	32.34	30.67	30.89	245800
2005-01-06	30.89	31.80	30.89	31.60	168100
2005-01-07	31.75	32.30	31.09	31.09	131800
2005-01-10	31.05	31.46	30.75	30.97	98400
2005-01-11	30.80	30.80	30.15	30.35	130300
2005-01-12	30.35	30.37	29.25	30.23	161800
2005-01-13	30.15	31.00	30.00	30.26	146000
2005-01-14	30.23	30.67	30.15	30.59	64600
2005-01-18	30.50	31.17	30.40	30.94	60200
2005-01-19	31.00	31.63	30.89	31.13	102200
2005-01-20	31.00	31.30	30.61	31.00	149000
2005-01-21	30.94	31.45	30.69	31.12	111100
2005-01-24	31.00	31.21	30.27	30.38	96200
2005-01-25	30.45	30.59	30.05	30.24	265200
2005-01-26	30.20	30.53	30.08	30.53	125000
2005-01-27	30.54	30.75	30.10	30.31	131900
2005-01-28	30.40	30.55	30.01	30.33	116200
2005-01-31	30.41	30.75	29.89	30.28	109100
2005-02-01	30.10	30.53	30.04	30.35	89900
2005-02-02	30.25	30.26	30.00	30.19	151000
2005-02-03	30.19	30.22	30.00	30.14	99800
2005-02-04	29.89	30.41	29.89	30.28	185100
2005-02-07	30.24	30.39	30.15	30.24	143800
2005-02-08	30.16	30.30	30.16	30.30	93400
2005-02-09	30.05	30.32	30.03	30.25	158800
2005-02-10	30.05	30.25	29.90	30.16	118200
2005-02-11	29.97	30.62	29.75	30.55	179200
2005-02-14	30.53	30.80	30.50	30.78	95300
2005-02-15	30.65	30.98	30.60	30.90	127000
2005-02-16	30.80	31.12	30.50	31.03	78900
2005-02-17	31.06	31.15	30.11	30.40	137500
2005-02-18	30.40	30.40	29.27	29.60	223300
2005-02-22	28.95	29.20	28.55	28.66	361100
2005-02-23	28.71	28.99	28.51	28.80	199900
2005-02-24	28.75	28.95	28.54	28.83	126700
2005-02-25	28.85	29.47	28.85	29.47	166600
2005-02-28	29.32	29.39	28.70	29.20	145400
2005-03-01	29.30	29.50	28.92	29.37	192100
2005-03-02	29.14	29.68	29.00	29.22	129000
2005-03-03	29.35	29.52	29.08	29.51	88500
2005-03-04	29.65	30.11	29.61	29.97	93900
2005-03-07	29.79	30.54	29.70	30.12	133100
2005-03-08	30.10	30.19	29.64	29.86	72100
2005-03-09	29.87	29.87	28.77	28.78	126100
2005-03-10	28.85	29.45	28.78	29.32	120000
2005-03-11	29.15	29.20	28.90	29.10	130700
2005-03-14	29.00	29.49	28.89	29.49	85000
2005-03-15	29.30	29.64	29.00	29.08	128000
2005-03-16	29.05	29.15	28.35	28.59	89900
2005-03-17	28.65	29.23	28.60	29.05	336500
2005-03-18	29.25	29.27	28.48	28.80	203900
2005-03-21	28.61	28.75	28.31	28.47	117700
2005-03-22	28.40	28.91	28.34	28.41	148500
2005-03-23	28.20	28.51	27.62	28.15	161700
2005-03-24	28.15	28.64	28.10	28.38	94000
2005-03-28	28.38	28.68	28.34	28.52	193200
2005-03-29	28.54	28.90	28.12	28.28	90600
2005-03-30	28.48	29.25	28.48	29.05	158400
2005-03-31	29.00	29.37	28.56	28.75	281000
2005-04-01	29.50	29.60	28.74	29.30	302500
2005-04-04	29.20	29.31	28.78	29.22	195000
2005-04-05	29.15	29.50	29.07	29.23	101100
2005-04-06	29.25	29.82	29.25	29.43	107700
2005-04-07	29.40	29.80	29.15	29.57	71200
2005-04-08	29.50	29.57	29.04	29.08	91400
2005-04-11	29.00	29.07	28.73	28.93	76300
2005-04-12	28.93	29.88	28.70	29.70	103900
2005-04-13	29.70	29.78	29.22	29.43	114800
2005-04-14	29.35	29.70	29.00	29.10	105500
2005-04-15	29.11	29.65	28.90	29.36	145000
2005-04-18	29.50	29.80	29.20	29.70	105400
2005-04-19	29.65	30.00	29.44	30.00	86600
2005-04-20	30.00	30.00	29.00	29.35	99600
2005-04-21	29.40	29.80	28.81	29.79	268600
2005-04-22	29.79	29.80	29.00	29.25	163800
2005-04-25	29.19	29.65	29.10	29.65	109300
2005-04-26	29.70	29.75	29.12	29.58	190500
2005-04-27	29.62	30.05	29.26	29.98	73500
2005-04-28	29.90	29.91	29.30	29.30	86100
2005-04-29	29.34	29.87	28.95	29.81	209800
2005-05-02	29.66	30.00	29.51	29.98	84200
2005-05-03	30.00	30.22	29.63	29.85	76200
2005-05-04	29.85	30.61	29.85	30.58	93200
2005-05-05	30.50	30.62	29.91	30.50	109100
2005-05-06	30.55	30.55	29.70	29.70	91200
2005-05-09	29.61	30.64	29.61	30.64	98200
2005-05-10	30.48	30.61	30.07	30.33	128600
2005-05-11	30.53	30.60	30.11	30.60	77600
2005-05-12	30.60	30.70	30.21	30.25	82100
2005-05-13	30.25	30.50	29.77	29.81	83900
2005-05-16	29.90	30.65	29.88	30.60	109500
2005-05-17	30.60	30.95	30.11	30.75	83800
2005-05-18	30.79	31.49	30.74	31.49	113600
2005-05-19	31.35	31.80	30.95	31.75	120300
2005-05-20	31.80	31.80	31.14	31.51	72700
2005-05-23	31.40	31.88	31.32	31.60	77500
2005-05-24	31.40	31.40	30.95	31.05	71200
2005-05-25	30.92	30.92	30.30	30.45	110100
2005-05-26	30.55	30.93	30.32	30.44	92200
2005-05-27	30.45	30.90	30.32	30.90	72700
2005-05-31	30.85	31.44	30.85	31.10	83400
2005-06-01	31.15	31.80	31.10	31.61	59700
2005-06-02	31.61	31.70	31.12	31.15	68700
2005-06-03	31.05	31.70	31.00	31.17	141300
2005-06-06	31.37	31.91	31.15	31.90	79200
2005-06-07	31.99	32.54	31.69	31.70	184000
2005-06-08	31.95	32.13	31.60	31.69	91300
2005-06-09	31.65	31.90	31.26	31.90	99100
2005-06-10	31.70	31.90	31.53	31.75	82800
2005-06-13	31.65	32.08	31.60	32.07	421300
2005-06-14	31.80	31.90	31.22	31.45	317600
2005-06-15	31.35	31.75	31.15	31.75	139600
2005-06-16	31.70	31.74	31.48	31.72	177500
2005-06-17	31.78	32.16	31.78	32.11	246800
2005-06-20	31.95	32.10	31.47	31.79	100400
2005-06-21	31.85	31.89	30.89	30.90	126300
2005-06-22	30.95	31.24	30.70	30.85	132100
2005-06-23	30.70	31.15	30.44	30.45	135500
2005-06-24	30.50	30.55	29.85	30.00	301200
2005-06-27	30.02	30.24	29.95	30.08	185300
2005-06-28	30.15	31.15	30.15	31.15	119800
2005-06-29	31.45	31.46	31.25	31.42	114900
2005-06-30	31.52	31.75	31.00	31.20	198500
2005-07-01	31.40	31.67	31.19	31.67	95200
2005-07-05	31.68	33.11	31.67	33.10	174800
2005-07-06	32.93	32.93	31.89	31.90	103200
2005-07-07	31.70	32.26	31.45	32.11	100500
2005-07-08	32.15	32.91	32.02	32.88	302600
2005-07-11	32.73	33.69	32.73	33.55	246900
2005-07-12	33.35	33.44	33.00	33.01	120800
2005-07-13	33.01	33.04	32.12	32.54	116300
2005-07-14	32.75	32.85	31.70	31.94	124800
2005-07-15	31.65	32.31	31.58	32.30	97700
2005-07-18	32.30	32.30	31.63	31.88	97800
2005-07-19	31.80	32.50	31.80	32.45	79700
2005-07-20	32.30	33.16	31.95	33.15	93300
2005-07-21	32.90	32.94	31.20	31.50	188200
2005-07-22	31.40	32.05	31.40	32.04	138400
2005-07-25	32.10	32.44	31.81	32.00	83100
2005-07-26	32.15	32.51	31.99	32.40	79300
2005-07-27	32.34	32.40	31.70	32.33	222200
2005-07-28	32.25	32.51	32.05	32.40	155700
2005-07-29	32.30	32.40	31.94	32.15	148600
2005-08-01	32.07	32.34	31.80	32.08	142600
2005-08-02	31.82	32.32	31.50	32.31	112400
2005-08-03	32.20	32.20	31.71	32.10	61300
2005-08-04	31.90	32.00	31.17	31.18	113300
2005-08-05	31.05	31.13	30.00	30.19	181900
2005-08-08	30.12	30.12	29.42	29.65	255900
2005-08-09	29.68	30.55	29.68	30.12	172400
2005-08-10	30.32	30.85	29.99	30.01	153900
2005-08-11	30.00	30.67	30.00	30.65	84500
2005-08-12	30.55	30.70	30.08	30.39	87400
2005-08-15	30.30	31.18	30.12	30.75	123100
2005-08-16	30.70	30.94	30.50	30.63	138600
2005-08-17	30.55	30.84	30.17	30.58	97400
2005-08-18	30.33	30.50	30.08	30.25	101300
2005-08-19	30.19	30.39	30.16	30.22	77500
2005-08-22	30.22	30.48	30.08	30.41	129100
2005-08-23	30.30	30.65	30.22	30.36	76800
2005-08-24	30.50	30.89	30.27	30.43	113400
2005-08-25	30.50	30.69	30.34	30.48	68000
2005-08-26	30.58	30.58	30.01	30.05	111200
2005-08-29	29.80	30.31	29.61	30.20	140800
2005-08-30	30.20	30.45	30.05	30.29	155500
2005-08-31	30.18	31.04	30.18	31.02	159600
2005-09-01	31.09	31.66	30.91	31.22	143600
2005-09-02	31.05	31.42	30.99	31.06	129800
2005-09-06	31.16	32.46	31.16	32.00	209400
2005-09-07	32.00	32.00	31.47	31.66	76200
2005-09-08	31.51	31.72	31.37	31.55	65300
2005-09-09	31.45	31.62	31.35	31.50	82700
2005-09-12	31.40	31.82	31.16	31.55	85000
2005-09-13	31.30	31.60	30.99	31.40	154500
2005-09-14	31.10	31.15	30.53	30.60	124300
2005-09-15	30.40	30.66	30.32	30.66	114200
2005-09-16	30.86	30.96	30.41	30.54	259800
2005-09-19	30.32	30.56	30.25	30.40	107600
2005-09-20	30.25	30.68	29.75	30.10	128200
2005-09-21	29.85	30.10	29.76	29.85	184100
2005-09-22	29.80	30.36	29.50	30.23	130700
2005-09-23	30.00	30.47	29.70	30.25	79100
2005-09-26	30.30	30.53	30.13	30.32	66800
2005-09-27	30.55	30.55	29.75	30.40	119100
2005-09-28	30.41	30.59	29.68	29.95	126000
2005-09-29	30.11	30.91	29.75	30.90	179800
2005-09-30	31.00	31.13	30.61	31.11	167400
2005-10-03	31.20	31.44	30.65	31.30	143400
2005-10-04	31.12	31.15	30.31	30.32	136500
2005-10-05	30.30	30.30	29.44	29.45	220400
2005-10-06	29.49	29.83	29.20	29.73	200000
2005-10-07	29.70	29.85	29.26	29.76	164400
2005-10-10	29.66	29.89	29.28	29.40	167200
2005-10-11	29.44	29.60	29.03	29.13	155300
2005-10-12	29.13	29.25	28.57	28.85	266600
2005-10-13	28.85	29.00	28.36	28.77	143700
2005-10-14	29.00	29.55	28.86	29.54	174300
2005-10-17	29.50	29.50	29.00	29.27	165900
2005-10-18	29.20	29.32	28.87	29.00	142700
2005-10-19	28.95	29.71	28.60	29.70	156500
2005-10-20	29.70	29.70	28.71	28.95	167800
2005-10-21	29.00	29.48	29.00	29.41	116600
2005-10-24	29.63	30.07	29.53	29.87	104900
2005-10-25	29.67	29.76	29.16	29.41	126600
2005-10-26	29.10	29.53	28.78	28.95	106800
2005-10-27	28.80	29.09	28.51	28.75	151700
2005-10-28	28.76	29.62	28.76	29.57	193500
2005-10-31	29.60	30.25	29.57	29.85	195000
2005-11-01	29.60	29.75	28.85	29.25	117200
2005-11-02	29.05	29.62	28.90	29.60	139800
2005-11-03	29.75	29.99	29.19	29.43	110300
2005-11-04	29.55	29.65	28.84	29.22	88800
2005-11-07	29.30	29.70	28.95	29.34	141200
2005-11-08	29.10	29.35	29.00	29.06	107000
2005-11-09	29.05	29.90	28.92	29.62	108800
2005-11-10	29.50	30.27	29.13	30.26	128900
2005-11-11	30.10	30.37	30.00	30.35	82100
2005-11-14	30.34	30.34	29.60	29.88	105800
2005-11-15	29.72	29.98	29.43	29.50	91100
2005-11-16	29.50	29.60	29.15	29.22	97600
2005-11-17	29.28	30.21	29.27	30.20	141800
2005-11-18	30.50	30.69	30.20	30.69	174400
2005-11-21	30.55	31.24	30.27	31.12	132200
2005-11-22	30.87	31.48	30.68	31.33	146100
2005-11-23	31.23	31.55	31.05	31.50	85100
2005-11-25	31.46	31.66	31.26	31.61	32000
2005-11-28	31.70	31.70	31.31	31.41	160600
2005-11-29	31.51	31.70	31.30	31.60	118200
2005-11-30	31.65	31.70	31.12	31.29	185300
2005-12-01	31.33	31.74	31.30	31.54	224300
2005-12-02	31.54	31.59	31.28	31.56	97700
2005-12-05	31.24	31.30	31.00	31.19	137300
2005-12-06	31.29	31.42	31.00	31.00	101500
2005-12-07	31.00	31.21	30.76	30.90	81900
2005-12-08	31.00	31.40	30.82	31.22	100800
2005-12-09	31.32	31.69	31.13	31.50	67600
2005-12-12	31.45	31.59	31.11	31.30	77700
2005-12-13	31.30	31.89	31.28	31.80	94800
2005-12-14	31.46	31.67	31.15	31.20	112400
2005-12-15	31.15	31.37	30.83	30.95	108500
2005-12-16	31.40	32.00	31.40	31.51	422200
2005-12-19	31.61	31.64	30.71	30.72	140800
2005-12-20	30.70	31.11	30.42	30.80	103400
2005-12-21	30.90	31.45	30.80	31.05	122400
2005-12-22	30.95	31.33	30.62	31.33	154800
2005-12-23	31.25	31.80	31.25	31.53	111800
2005-12-27	31.75	31.90	31.30	31.50	115200
2005-12-28	31.67	31.67	31.12	31.44	71900
2005-12-29	31.64	31.69	30.86	30.91	90000
2005-12-30	30.92	31.00	30.35	30.35	289000
2006-01-03	30.25	31.41	30.06	31.40	173300
2006-01-04	31.40	31.40	31.05	31.26	154900
2006-01-05	31.15	31.58	31.15	31.50	214600
2006-01-06	31.50	31.91	31.40	31.50	179100
2006-01-09	31.52	31.96	31.49	31.95	95700
2006-01-10	31.75	32.01	31.64	31.98	186600
2006-01-11	31.90	32.38	31.65	32.15	276900
2006-01-12	32.10	32.14	31.77	31.86	114900
2006-01-13	31.75	31.81	31.42	31.75	138700
2006-01-17	31.60	31.66	31.17	31.66	113200
2006-01-18	31.50	31.77	31.50	31.59	82200
2006-01-19	31.74	32.33	31.55	32.32	118000
2006-01-20	32.42	32.42	31.37	31.52	125800
2006-01-23	31.68	32.11	31.56	32.10	170800
2006-01-24	31.90	32.40	31.90	32.18	124100
2006-01-25	32.17	32.18	31.66	32.01	213000
2006-01-26	32.20	32.41	32.00	32.40	128900
2006-01-27	32.40	32.77	32.27	32.74	138800
2006-01-30	32.55	32.76	32.41	32.58	117100
2006-01-31	32.40	33.11	32.25	32.98	143100
2006-02-01	32.90	33.47	32.77	33.29	205200
2006-02-02	33.21	33.21	32.70	33.00	183600
2006-02-03	32.75	32.85	32.34	32.50	126800
2006-02-06	32.47	32.89	32.30	32.89	70000
2006-02-07	32.70	32.96	32.63	32.70	190300
2006-02-08	32.80	32.86	32.22	32.52	124400
2006-02-09	32.50	32.73	32.23	32.45	175400
2006-02-10	32.32	32.59	32.19	32.33	98000
2006-02-13	32.13	32.41	31.92	32.05	185600
2006-02-14	32.10	32.50	31.80	32.44	251100
2006-02-15	32.35	32.63	32.21	32.40	201700
2006-02-16	32.45	32.85	32.43	32.50	188000
2006-02-17	32.55	32.64	32.21	32.50	181300
2006-02-21	32.35	33.22	32.32	33.13	239500
2006-02-22	33.53	33.57	33.09	33.38	299500
2006-02-23	33.30	33.57	32.91	33.31	232100
2006-02-24	33.22	33.40	32.95	33.40	161000
2006-02-27	33.35	33.64	33.35	33.60	147800
2006-02-28	33.47	33.75	33.20	33.42	236800
2006-03-01	33.55	33.70	33.20	33.67	186800
2006-03-02	33.67	33.67	33.06	33.28	114300
2006-03-03	33.25	33.69	32.94	33.37	233200
2006-03-06	33.40	34.15	33.20	34.06	153000
2006-03-07	33.94	33.95	33.35	33.40	94700
2006-03-08	33.28	33.48	32.92	33.48	167000
2006-03-09	33.54	34.05	33.40	33.87	165600
2006-03-10	33.80	34.79	33.67	34.65	216900
2006-03-13	34.64	35.03	33.98	34.23	127000
2006-03-14	33.72	34.32	33.55	34.04	211600
2006-03-15	34.04	34.86	33.91	34.80	176400
2006-03-16	34.60	35.05	34.51	35.05	157800
2006-03-17	35.32	35.55	34.86	35.47	428200
2006-03-20	35.35	35.35	34.80	35.19	138900
2006-03-21	35.00	35.26	34.16	34.45	173900
2006-03-22	34.45	35.10	34.30	35.03	244000
2006-03-23	35.10	35.32	34.75	35.32	109700
2006-03-24	35.40	35.61	35.05	35.50	156500
2006-03-27	35.30	35.41	34.96	35.20	141300
2006-03-28	35.25	35.77	35.02	35.65	136100
2006-03-29	35.70	36.47	35.70	36.47	169100
2006-03-30	36.50	36.53	36.01	36.08	202300
2006-03-31	36.25	36.61	36.20	36.32	260100
2006-04-03	36.55	36.63	35.81	35.92	186600
2006-04-04	35.92	36.11	35.50	35.59	109200
2006-04-05	35.70	35.95	35.25	35.85	131900
2006-04-06	35.70	36.16	35.52	35.95	126900
2006-04-07	35.94	36.44	35.86	35.95	284300
2006-04-10	35.80	36.50	35.09	35.57	237800
2006-04-11	35.53	35.68	34.95	35.00	186900
2006-04-12	34.90	35.44	34.80	35.28	94300
2006-04-13	35.22	35.22	34.51	34.71	113500
2006-04-17	34.52	34.86	34.22	34.36	93300
2006-04-18	34.50	36.20	34.50	36.20	239400
2006-04-19	35.50	37.13	35.50	37.09	322800
2006-04-20	37.75	38.08	37.28	37.75	421500
2006-04-21	38.45	38.45	36.50	37.18	261900
2006-04-24	36.98	37.64	36.35	37.40	192400
2006-04-25	37.20	37.41	36.88	37.20	161400
2006-04-26	37.30	37.40	36.70	36.88	205000
2006-04-27	36.63	38.14	36.29	37.45	332200
2006-04-28	37.25	37.75	36.69	37.27	186700
2006-05-01	37.40	37.50	36.08	36.27	175900
2006-05-02	36.30	37.16	35.99	36.90	900500
2006-05-03	36.92	37.43	36.80	37.35	265300
2006-05-04	37.35	38.09	37.34	37.98	122800
2006-05-05	38.20	39.17	38.10	38.55	250300
2006-05-08	38.35	38.88	38.11	38.72	218700
2006-05-09	38.52	38.95	38.50	38.61	125500
2006-05-10	38.45	38.62	37.99	38.20	126500
2006-05-11	38.10	38.32	36.92	36.95	169700
2006-05-12	36.70	36.70	35.84	36.19	202300
2006-05-15	35.95	36.82	35.70	36.73	235100
2006-05-16	36.88	37.36	36.52	36.52	71000
2006-05-17	36.06	36.46	35.75	36.09	163700
2006-05-18	36.19	36.65	35.60	35.65	118100
2006-05-19	35.50	36.78	35.32	36.17	226700
2006-05-22	35.95	36.11	35.34	35.82	121500
2006-05-23	36.05	36.46	35.20	35.30	152600
2006-05-24	35.25	35.90	34.92	35.78	152400
2006-05-25	35.98	36.75	35.80	36.70	102600
2006-05-26	36.80	37.35	36.61	36.95	103600
2006-05-30	36.83	36.83	35.95	35.95	140400
2006-05-31	35.76	35.89	34.63	34.95	455100
2006-06-01	34.22	34.96	33.70	34.96	1274100
2006-06-02	34.85	34.95	34.50	34.90	310000
2006-06-05	34.55	35.25	34.25	34.86	455400
2006-06-06	34.85	34.95	34.29	34.89	241500
2006-06-07	34.80	35.39	34.49	34.80	254400
2006-06-08	34.60	34.88	33.99	34.85	418700
2006-06-09	34.85	35.08	34.61	34.97	160300
2006-06-12	35.00	35.28	34.70	35.02	299400
2006-06-13	34.57	34.90	34.25	34.31	325000
2006-06-14	34.30	34.59	34.10	34.40	259300
2006-06-15	34.52	35.40	34.51	35.35	277300
2006-06-16	35.25	35.65	34.95	35.46	763600
2006-06-19	35.35	35.56	35.00	35.22	266200
2006-06-20	35.17	35.37	34.66	34.80	173000
2006-06-21	34.75	35.20	34.58	34.71	198200
2006-06-22	34.69	34.85	34.18	34.45	137400
2006-06-23	34.30	34.53	34.00	34.14	201600
2006-06-26	34.17	34.85	33.95	34.79	144700
2006-06-27	35.04	35.19	34.61	34.67	220200
2006-06-28	34.75	35.03	34.61	34.95	180900
2006-06-29	35.28	36.09	35.15	36.03	283200
2006-06-30	36.00	36.98	35.55	36.70	524300
2006-07-03	36.51	36.79	36.40	36.70	239700
2006-07-05	36.50	36.99	36.20	36.86	481600
2006-07-06	36.85	37.10	36.67	37.10	240100
2006-07-07	36.92	37.45	36.85	36.94	138600
2006-07-10	36.80	37.36	36.69	37.36	90200
2006-07-11	37.21	37.61	36.80	37.55	109700
2006-07-12	37.45	37.54	36.99	37.38	189200
2006-07-13	37.05	37.31	36.60	36.64	177100
2006-07-14	36.44	36.65	35.90	36.25	143600
2006-07-17	36.23	36.98	36.11	36.65	195300
2006-07-18	36.50	37.65	36.35	37.65	232500
2006-07-19	37.80	38.98	37.80	38.90	305400
2006-07-20	38.97	38.98	37.00	37.12	345400
2006-07-21	37.10	37.27	36.51	37.03	329200
2006-07-24	37.14	37.82	37.02	37.74	241500
2006-07-25	37.60	38.16	37.50	37.80	245600
2006-07-26	37.60	37.81	37.20	37.70	351400
2006-07-27	37.74	38.09	37.11	37.25	157700
2006-07-28	37.45	38.20	37.19	37.79	232400
2006-07-31	37.59	37.59	36.99	37.08	379100
2006-08-01	36.88	37.27	36.03	36.97	250300
2006-08-02	37.10	37.80	36.89	37.70	394000
2006-08-03	36.80	38.11	36.80	37.94	206200
2006-08-04	38.44	39.10	38.40	39.01	290300
2006-08-07	38.70	38.72	38.24	38.55	204700
2006-08-08	38.35	38.77	37.50	37.93	221000
2006-08-09	38.10	38.79	37.96	38.55	338700
2006-08-10	38.30	38.95	38.09	38.69	211100
2006-08-11	38.60	38.64	37.96	38.35	168000
2006-08-14	38.50	39.34	38.50	39.10	192200
2006-08-15	39.55	39.98	39.36	39.64	174200
2006-08-16	39.30	39.85	39.20	39.82	253600
2006-08-17	39.60	39.65	39.17	39.65	248200
2006-08-18	39.85	39.85	38.95	39.20	167300
2006-08-21	39.00	39.32	38.86	39.20	187200
2006-08-22	39.00	39.70	38.90	39.56	164100
2006-08-23	39.56	39.72	38.68	38.72	132500
2006-08-24	38.75	39.19	38.55	39.05	117500
2006-08-25	38.95	39.50	38.95	39.23	86200
2006-08-28	39.25	39.73	39.01	39.54	105600
2006-08-29	39.54	39.85	39.14	39.85	118200
2006-08-30	39.90	40.25	39.79	40.25	174000
2006-08-31	40.35	40.64	40.08	40.62	169600
2006-09-01	40.60	40.67	40.15	40.31	205900
2006-09-05	40.20	40.85	40.10	40.80	162100
2006-09-06	39.85	39.95	39.38	39.50	823100
2006-09-07	39.47	39.79	39.16	39.25	409700
2006-09-08	39.25	39.70	39.25	39.55	245500
2006-09-11	39.30	39.70	39.23	39.60	215500
2006-09-12	39.65	40.59	39.54	40.53	480400
2006-09-13	40.08	40.75	39.95	40.47	282700
2006-09-14	40.27	40.39	39.96	40.38	168100
2006-09-15	40.68	41.40	40.60	41.03	417200
2006-09-18	41.01	41.21	40.71	41.12	266000
2006-09-19	41.28	41.40	40.76	41.30	222400
2006-09-20	41.38	41.89	40.85	40.90	292900
2006-09-21	40.89	41.05	39.90	40.17	277700
2006-09-22	39.92	40.30	39.77	40.15	258900
2006-09-25	40.05	40.49	39.81	40.25	171900
2006-09-26	40.38	40.59	39.87	40.10	201200
2006-09-27	39.90	40.40	39.90	40.25	354900
2006-09-28	40.25	40.67	39.92	40.23	285500
2006-09-29	40.30	40.50	39.80	39.80	208000
2006-10-02	39.85	40.21	39.45	39.61	213400
2006-10-03	39.45	40.14	39.40	39.80	139100
2006-10-04	39.70	40.74	39.65	40.52	300700
2006-10-05	40.40	41.57	40.40	41.57	286300
2006-10-06	41.28	41.56	41.01	41.36	404700
2006-10-09	41.15	41.60	41.01	41.57	329900
2006-10-10	41.50	41.75	40.86	41.13	251200
2006-10-11	41.02	41.30	40.33	40.88	130600
2006-10-12	40.98	41.42	40.91	41.42	173000
2006-10-13	41.45	42.15	41.45	42.15	259300
2006-10-16	42.05	42.73	42.05	42.58	176300
2006-10-17	42.16	42.67	42.10	42.45	120200
2006-10-18	42.57	42.97	42.14	42.17	273900
2006-10-19	42.20	42.70	42.11	42.32	102000
2006-10-20	42.52	42.58	42.03	42.40	107100
2006-10-23	42.10	43.00	42.00	43.00	199600
2006-10-24	42.80	42.94	42.58	42.71	132400
2006-10-25	42.60	43.00	42.40	43.00	148500
2006-10-26	43.05	43.44	42.54	43.30	161200
2006-10-27	43.20	43.29	41.90	42.09	200900
2006-10-30	41.40	42.25	41.37	42.05	222600
2006-10-31	42.17	42.32	41.78	42.15	160700
2006-11-01	42.25	42.39	41.42	41.48	221800
2006-11-02	41.23	41.30	40.35	40.64	303700
2006-11-03	40.70	41.02	39.00	39.67	481900
2006-11-06	39.87	40.59	39.87	40.37	280400
2006-11-07	40.30	40.80	39.90	39.90	150100
2006-11-08	39.75	40.45	39.36	40.39	182700
2006-11-09	40.50	40.58	40.05	40.39	161000
2006-11-10	40.35	40.59	40.13	40.59	67200
2006-11-13	40.35	41.00	40.26	40.83	153900
2006-11-14	40.90	41.60	40.75	41.59	247900
2006-11-15	41.60	41.60	41.25	41.35	178300
2006-11-16	41.39	41.60	41.28	41.40	154400
2006-11-17	41.39	41.62	41.06	41.57	159200
2006-11-20	42.30	43.12	42.01	42.40	262800
2006-11-21	42.30	42.88	42.24	42.63	953100
2006-11-22	42.70	42.81	42.15	42.75	209700
2006-11-24	42.52	42.91	42.25	42.83	32500
2006-11-27	42.59	42.63	41.45	41.72	247200
2006-11-28	41.75	41.79	41.32	41.47	143600
2006-11-29	41.70	42.40	41.57	42.40	116200
2006-11-30	42.45	42.99	42.05	42.87	246100
2006-12-01	42.77	42.90	41.84	42.31	165900
2006-12-04	42.15	42.22	41.55	41.69	469000
2006-12-05	41.85	42.05	41.45	41.78	402300
2006-12-06	41.64	41.68	41.13	41.32	120500
2006-12-07	41.39	41.39	40.76	40.76	171100
2006-12-08	40.80	41.05	40.48	40.61	175900
2006-12-11	40.39	40.95	40.30	40.89	231400
2006-12-12	40.84	40.84	40.09	40.45	318300
2006-12-13	40.32	40.48	39.40	39.54	276500
2006-12-14	39.60	39.82	39.42	39.61	362700
2006-12-15	39.60	39.81	38.98	38.98	303400
2006-12-18	38.78	39.47	38.66	38.73	195200
2006-12-19	38.47	38.85	38.36	38.60	260800
2006-12-20	38.70	39.26	38.50	39.26	162900
2006-12-21	39.20	39.62	39.03	39.03	342600
2006-12-22	38.91	39.23	38.70	38.85	121000
2006-12-26	39.10	39.55	39.01	39.20	139100
2006-12-27	39.60	39.90	39.60	39.83	227100
2006-12-28	39.89	40.10	39.67	39.67	318200
2006-12-29	39.60	40.09	39.60	40.00	292700
2007-01-03	40.10	40.34	39.86	40.34	419200
2007-01-04	40.37	40.71	39.80	40.45	305300
2007-01-05	40.30	40.36	39.25	39.56	366500
2007-01-08	39.50	39.50	38.89	39.35	201700
2007-01-09	39.28	40.05	39.08	39.98	250300
2007-01-10	39.75	40.42	39.50	40.42	263900
2007-01-11	40.38	41.07	40.31	40.81	233600
2007-01-12	40.85	41.24	40.63	41.03	573600
2007-01-16	40.80	41.50	40.80	41.17	199200
2007-01-17	40.71	40.75	39.80	40.36	792000
2007-01-18	40.48	40.49	39.85	40.00	345100
2007-01-19	39.80	40.55	39.61	40.55	274100
2007-01-22	40.60	40.60	40.01	40.20	225700
2007-01-23	40.10	40.28	39.96	40.20	289000
2007-01-24	40.41	41.25	40.25	41.23	719500
2007-01-25	41.30	41.83	41.10	41.83	717100
2007-01-26	41.82	42.16	41.60	42.04	562000
2007-01-29	41.82	42.40	41.66	42.32	249900
2007-01-30	42.47	42.63	42.10	42.63	254000
2007-01-31	42.43	42.91	42.15	42.75	363000
2007-02-01	42.75	42.82	42.29	42.73	194100
2007-02-02	42.82	43.09	42.81	43.00	274000
2007-02-05	42.95	42.95	42.22	42.44	227100
2007-02-06	42.60	43.34	41.84	43.00	351900
2007-02-07	43.00	43.33	42.60	43.00	611900
2007-02-08	42.77	42.86	42.40	42.58	489800
2007-02-09	42.58	42.92	41.53	42.27	506300
2007-02-12	42.27	42.30	41.26	42.30	385962
2007-02-13	42.30	43.20	41.79	43.20	498338
2007-02-14	43.00	43.25	42.65	42.80	292898
2007-02-15	42.75	43.13	42.51	43.10	238700
2007-02-16	43.10	43.10	41.73	42.39	530600
2007-02-20	42.19	42.79	41.76	42.63	337500
2007-02-21	42.43	42.75	42.22	42.69	148800
2007-02-22	42.61	42.78	42.12	42.47	582800
2007-02-23	42.33	42.45	41.60	41.66	341800
2007-02-26	41.77	42.00	40.90	41.43	482700
2007-02-27	40.00	41.41	39.40	40.13	452800
2007-02-28	40.12	40.64	39.80	39.97	385800
2007-03-01	39.68	40.68	39.25	39.93	378300
2007-03-02	39.52	40.17	38.59	38.59	512300
2007-03-05	38.19	39.35	36.84	36.84	812200
2007-03-06	37.69	38.60	37.46	38.23	564900
2007-03-07	38.27	38.50	37.66	37.66	357200
2007-03-08	37.97	38.68	37.97	38.14	325200
2007-03-09	38.47	38.80	38.14	38.39	313600
2007-03-12	38.10	38.43	37.75	38.16	197700
2007-03-13	37.79	38.16	37.33	37.45	366500
2007-03-14	37.29	38.36	36.92	38.12	474400
2007-03-15	37.99	38.39	37.60	38.13	331900
2007-03-16	38.06	38.15	37.55	37.65	425000
2007-03-19	37.89	38.32	37.75	38.28	590800
2007-03-20	38.10	38.45	37.90	38.30	545900
2007-03-21	38.31	39.02	38.03	38.70	366600
2007-03-22	38.90	38.90	38.26	38.45	306200
2007-03-23	38.32	38.59	38.25	38.33	298700
2007-03-26	38.26	38.30	37.38	37.62	426600
2007-03-27	37.38	37.45	36.81	36.97	590600
2007-03-28	36.70	37.46	36.50	36.95	1075200
2007-03-29	37.31	37.61	37.00	37.47	380000
2007-03-30	37.63	37.78	36.96	37.42	435800
2007-04-02	37.63	37.69	37.19	37.69	316000
2007-04-03	37.78	38.03	37.51	37.79	192600
2007-04-04	37.70	37.70	37.27	37.64	159800
2007-04-05	37.37	37.60	37.16	37.29	135600
2007-04-09	37.26	37.38	36.90	36.95	174800
2007-04-10	37.16	37.33	37.00	37.26	527700
2007-04-11	37.32	37.32	36.68	36.90	393400
2007-04-12	36.87	37.04	36.78	37.04	150900
2007-04-13	36.99	37.46	36.95	37.39	440700
2007-04-16	37.50	37.74	37.37	37.70	127700
2007-04-17	37.69	38.10	37.56	37.97	229900
2007-04-18	37.92	38.56	37.92	38.33	511000
2007-04-19	38.97	39.02	38.34	38.72	548700
2007-04-20	39.35	39.43	38.61	38.62	332400
2007-04-23	38.59	39.16	38.59	39.16	285300
2007-04-24	39.34	39.36	38.63	38.69	206100
2007-04-25	38.92	39.00	38.47	38.63	250700
2007-04-26	38.56	38.78	38.32	38.46	385500
2007-04-27	38.47	38.68	38.39	38.44	228400
2007-04-30	38.53	38.55	37.80	37.86	230000
2007-05-01	37.81	37.90	37.29	37.64	261500
2007-05-02	37.59	38.11	37.54	38.01	216700
2007-05-03	38.05	38.28	37.93	38.07	131700
2007-05-04	38.09	38.15	37.82	37.98	212800
2007-05-07	37.92	38.11	37.89	37.99	173700
2007-05-08	37.88	37.94	37.47	37.54	281400
2007-05-09	37.48	38.10	37.43	37.89	179600
2007-05-10	37.75	37.80	37.29	37.29	264600
2007-05-11	37.42	37.83	37.42	37.70	355300
2007-05-14	37.65	37.90	37.29	37.34	272800
2007-05-15	37.32	37.64	36.94	36.96	374300
2007-05-16	37.06	37.08	36.69	36.75	443200
2007-05-17	36.72	36.76	36.12	36.15	357400
2007-05-18	36.13	36.49	35.68	35.99	445200
2007-05-21	36.00	36.90	36.00	36.48	299400
2007-05-22	36.55	37.20	36.47	36.94	243000
2007-05-23	37.07	37.49	36.63	36.65	239900
2007-05-24	36.76	36.78	35.65	35.90	516400
2007-05-25	36.15	36.60	36.06	36.23	248800
2007-05-29	36.68	37.35	36.53	37.22	379600
2007-05-30	37.06	37.94	37.06	37.89	547300
2007-05-31	38.08	38.15	37.44	37.59	545600
2007-06-01	37.13	37.35	36.81	36.97	1041100
2007-06-04	36.90	37.23	36.77	37.17	481100
2007-06-05	37.09	37.18	36.50	36.66	340300
2007-06-06	36.50	36.90	36.39	36.63	325800
2007-06-07	36.46	36.49	35.31	35.56	575600
2007-06-08	35.50	36.22	35.32	35.99	428700
2007-06-11	35.01	35.85	35.01	35.65	583600
2007-06-12	35.19	35.30	34.47	34.49	649900
2007-06-13	34.60	35.60	34.59	35.45	722500
2007-06-14	35.42	35.58	35.00	35.00	411300
2007-06-15	35.50	35.58	35.11	35.16	547000
2007-06-18	35.20	35.22	34.28	34.33	438700
2007-06-19	34.19	34.31	33.90	34.26	503500
2007-06-20	34.38	34.38	33.66	33.69	454600
2007-06-21	33.64	33.87	33.17	33.76	481700
2007-06-22	33.65	34.33	33.51	34.23	688300
2007-06-25	34.07	34.43	33.65	33.79	647200
2007-06-26	33.95	34.26	33.60	33.97	817500
2007-06-27	33.72	35.00	33.65	34.78	624900
2007-06-28	34.90	35.07	34.19	34.19	339800
2007-06-29	34.44	34.83	33.80	34.00	408400
2007-07-02	34.19	34.95	34.15	34.82	363800
2007-07-03	34.81	35.01	34.44	34.60	144900
2007-07-05	34.50	35.12	34.41	35.00	312800
2007-07-06	34.93	34.99	34.49	34.82	393200
2007-07-09	34.78	34.81	34.26	34.37	498300
2007-07-10	34.07	34.20	33.10	33.16	676900
2007-07-11	33.09	33.31	32.80	33.16	544700
2007-07-12	33.29	33.48	32.90	33.36	602500
2007-07-13	33.15	33.45	32.99	33.45	395500
2007-07-16	33.42	33.87	33.31	33.37	756200
2007-07-17	33.64	33.83	33.34	33.43	520400
2007-07-18	33.05	33.73	33.00	33.54	520400
2007-07-19	33.97	34.10	33.31	33.57	402100
2007-07-20	33.63	34.03	32.82	33.03	899600
2007-07-23	33.35	33.40	32.63	32.64	852500
2007-07-24	32.62	32.75	31.34	31.51	754300
2007-07-25	31.80	31.99	30.91	31.29	788900
2007-07-26	30.62	31.31	30.07	31.08	792900
2007-07-27	30.19	31.24	29.82	29.82	893600
2007-07-30	29.86	29.99	29.09	29.75	858300
2007-07-31	30.10	30.68	29.77	29.84	575100
2007-08-01	29.80	30.95	28.97	29.96	517700
2007-08-02	30.00	31.14	30.00	31.02	742900
2007-08-03	30.99	30.99	29.48	29.65	741600
2007-08-06	29.78	31.00	29.12	31.00	597300
2007-08-07	30.75	31.64	30.32	31.12	467200
2007-08-08	31.52	33.35	31.50	32.93	719000
2007-08-09	32.00	33.34	31.96	32.57	797000
2007-08-10	32.00	33.10	31.75	31.80	530200
2007-08-13	32.50	32.50	31.37	31.52	415000
2007-08-14	31.52	31.68	30.50	30.50	374400
2007-08-15	30.52	31.54	30.26	30.51	428600
2007-08-16	30.24	31.44	30.17	31.23	792800
2007-08-17	32.30	32.78	31.74	32.20	696500
2007-08-20	32.22	32.93	31.99	32.69	290800
2007-08-21	32.59	33.09	32.43	32.87	356300
2007-08-22	33.05	33.39	32.46	32.80	242400
2007-08-23	33.02	33.07	32.30	32.63	250100
2007-08-24	32.52	32.72	32.27	32.70	199300
2007-08-27	32.72	32.79	32.19	32.34	205500
2007-08-28	32.18	32.31	31.17	31.17	411000
2007-08-29	31.46	31.87	31.13	31.81	536100
2007-08-30	31.44	32.40	31.40	32.14	274800
2007-08-31	33.21	33.26	32.59	32.75	403900
2007-09-04	32.67	33.24	32.55	32.89	288300
2007-09-05	32.75	32.75	32.31	32.47	270000
2007-09-06	32.52	32.90	32.25	32.68	274700
2007-09-07	32.39	33.20	31.70	31.83	263400
2007-09-10	32.09	32.20	31.04	31.33	300900
2007-09-11	31.43	31.99	31.40	31.98	279100
2007-09-12	31.64	31.96	31.45	31.73	358000
2007-09-13	31.94	32.30	31.65	32.23	241400
2007-09-14	31.97	33.08	31.79	33.07	362300
2007-09-17	33.07	33.22	32.66	32.91	292200
2007-09-18	33.13	34.24	32.76	34.24	409200
2007-09-19	34.29	34.89	33.62	33.62	745700
2007-09-20	33.66	33.83	32.61	32.77	575700
2007-09-21	33.08	33.10	32.35	32.42	487000
2007-09-24	32.40	33.17	32.40	33.16	185600
2007-09-25	33.02	33.10	32.68	32.79	199900
2007-09-26	33.00	33.43	32.86	33.35	228000
2007-09-27	33.59	33.85	33.29	33.67	249900
2007-09-28	33.71	33.78	32.84	33.18	307100
2007-10-01	33.56	34.29	33.43	34.29	323100
2007-10-02	34.39	34.88	34.31	34.88	243200
2007-10-03	34.60	34.78	34.23	34.50	198300
2007-10-04	34.57	34.89	34.39	34.89	120300
2007-10-05	34.97	35.69	34.70	35.68	345200
2007-10-08	35.50	35.81	35.25	35.40	274100
2007-10-09	35.30	35.44	34.97	35.44	387500
2007-10-10	35.42	35.56	35.08	35.56	289900
2007-10-11	35.52	35.80	35.28	35.64	334500
2007-10-12	35.69	35.81	35.04	35.42	306800
2007-10-15	35.59	35.66	34.74	35.19	315300
2007-10-16	35.16	35.16	34.77	34.83	420200
2007-10-17	35.20	35.23	33.87	34.40	716000
2007-10-18	34.14	34.67	33.71	34.51	324900
2007-10-19	34.38	34.38	32.98	32.98	327000
2007-10-22	32.67	33.77	32.67	33.77	310400
2007-10-23	33.91	34.06	33.24	33.84	189300
2007-10-24	33.60	33.85	32.91	33.70	228600
2007-10-25	33.60	34.28	33.27	34.13	501600
2007-10-26	34.39	34.98	33.83	34.98	535700
2007-10-29	34.98	35.24	34.85	35.11	482000
2007-10-30	35.02	35.30	34.96	35.17	405700
2007-10-31	35.17	35.22	34.40	35.22	263800
2007-11-01	34.47	34.66	33.40	33.40	487300
2007-11-02	33.80	34.00	33.11	33.70	709500
2007-11-05	33.23	33.75	33.07	33.51	331200
2007-11-06	33.38	34.00	33.25	34.00	410801
2007-11-07	33.30	33.66	32.63	32.80	301974
2007-11-08	33.10	33.31	32.36	33.14	635106
2007-11-09	32.62	33.84	32.48	33.67	497110
2007-11-12	33.57	34.43	33.31	33.81	335421
2007-11-13	33.80	34.96	33.80	34.80	294200
2007-11-14	34.95	34.99	33.77	33.95	249037
2007-11-15	33.86	34.23	33.33	33.95	228869
2007-11-16	34.02	34.07	33.02	33.55	346100
2007-11-19	33.13	33.55	32.52	32.89	432300
2007-11-20	32.82	33.55	31.84	32.69	502658
2007-11-21	32.38	32.92	32.03	32.77	346611
2007-11-23	32.96	33.10	32.70	32.98	312230
2007-11-26	33.09	33.24	31.71	31.71	569510
2007-11-27	31.67	32.25	31.63	32.09	487761
2007-11-28	32.38	33.10	32.38	33.10	452007
2007-11-29	33.14	33.14	32.28	32.51	291500
2007-11-30	33.00	33.22	31.75	32.04	746719
2007-12-03	31.96	32.18	31.36	31.45	451900
2007-12-04	31.10	31.43	30.44	30.44	363200
2007-12-05	30.84	31.35	30.63	31.29	388159
2007-12-06	31.10	31.91	31.10	31.86	375200
2007-12-07	31.81	32.15	31.52	31.74	503500
2007-12-10	31.84	32.34	31.41	32.34	309700
2007-12-11	32.80	33.71	31.27	31.27	925154
2007-12-12	31.50	32.38	30.98	31.32	531101
2007-12-13	31.06	31.47	30.87	31.36	378300
2007-12-14	31.07	31.60	30.40	30.41	407500
2007-12-17	30.28	30.62	29.81	29.95	682275
2007-12-18	30.37	30.59	29.57	30.07	577900
2007-12-19	29.96	30.55	29.77	30.42	420550
2007-12-20	30.87	31.12	30.23	31.02	544100
2007-12-21	31.46	32.30	30.99	32.02	845803
2007-12-24	31.72	33.27	31.72	33.16	213500
2007-12-26	33.01	33.01	32.19	32.47	249210
2007-12-27	32.37	32.40	31.26	31.34	337102
2007-12-28	31.30	31.81	30.71	31.14	358900
2007-12-31	30.93	31.62	30.60	31.41	260648
2008-01-02	31.31	31.70	31.02	31.12	500998
2008-01-03	31.26	31.48	29.92	29.94	589299
2008-01-04	29.59	29.84	28.89	29.07	569904
2008-01-07	29.15	29.93	28.75	29.42	415571
2008-01-08	29.51	30.32	28.37	28.39	432600
2008-01-09	28.27	28.98	27.55	28.89	532788
2008-01-10	28.88	29.50	28.09	28.79	671154
2008-01-11	28.62	28.91	27.72	28.00	1146851
2008-01-14	28.35	28.57	27.10	27.75	629415
2008-01-15	27.31	28.10	27.03	27.50	734612
2008-01-16	27.37	28.36	27.37	27.96	689434
2008-01-17	27.77	28.12	27.14	27.40	558188
2008-01-18	28.00	28.09	26.53	26.91	710064
2008-01-22	25.79	28.24	25.79	27.75	1064503
2008-01-23	27.21	30.59	27.14	30.56	1110619
2008-01-24	30.67	30.96	30.18	30.64	940922
2008-01-25	31.16	31.24	30.26	30.47	646847
2008-01-28	30.36	31.36	30.01	31.36	548298
2008-01-29	31.50	31.50	30.80	31.00	535391
2008-01-30	30.84	31.66	30.53	30.55	497173
2008-01-31	30.47	31.75	30.45	31.29	825012
2008-02-01	31.57	32.50	31.30	32.43	513111
2008-02-04	32.40	32.40	31.46	32.07	298798
2008-02-05	31.45	32.20	31.17	31.21	409383
2008-02-06	31.26	31.81	30.86	30.90	418807
2008-02-07	30.85	31.67	30.80	31.67	421542
2008-02-08	31.53	31.66	30.75	30.95	565957
2008-02-11	31.03	31.40	30.31	30.46	320783
2008-02-12	30.57	31.66	30.36	31.26	360497
2008-02-13	31.65	31.87	30.87	31.41	316629
2008-02-14	31.50	31.85	31.23	31.27	521993
2008-02-15	31.10	31.73	30.99	31.65	472811
2008-02-19	32.02	32.23	31.35	31.84	558278
2008-02-20	31.68	32.38	31.39	32.33	442783
2008-02-21	32.48	32.72	31.63	31.70	522269
2008-02-22	31.55	32.25	31.25	32.25	465802
2008-02-25	32.33	33.38	31.74	33.38	527543
2008-02-26	33.02	33.47	32.64	32.96	452354
2008-02-27	32.58	33.18	32.23	32.29	350795
2008-02-28	32.16	32.49	31.69	32.25	509162
2008-02-29	31.96	32.30	31.80	31.92	460087
2008-03-03	32.06	32.45	31.46	32.40	734529
2008-03-04	32.05	32.55	31.64	32.16	514233
2008-03-05	32.36	32.41	31.45	31.74	434637
2008-03-06	31.69	31.76	30.24	30.24	565192
2008-03-07	29.81	31.12	29.80	30.93	490476
2008-03-10	31.05	31.23	30.23	30.33	347515
2008-03-11	31.05	32.80	30.70	32.79	552189
2008-03-12	32.34	33.33	32.09	32.19	455114
2008-03-13	31.74	32.93	31.07	32.30	800756
2008-03-14	32.51	32.55	31.00	31.90	552766
2008-03-17	31.20	32.67	31.05	32.05	405591
2008-03-18	32.56	33.32	32.12	33.32	866664
2008-03-19	33.24	33.52	32.66	32.68	628337
2008-03-20	33.02	33.35	32.51	33.17	1022631
2008-03-24	33.38	34.38	33.00	34.38	1209052
2008-03-25	33.97	34.25	33.17	33.83	331126
2008-03-26	33.73	33.93	33.24	33.57	246187
2008-03-27	33.77	34.13	33.00	33.02	245289
2008-03-28	32.92	33.83	32.82	32.93	275956
2008-03-31	34.17	34.27	33.33	33.42	382771
2008-04-01	33.87	34.50	33.82	34.35	528915
2008-04-02	34.20	34.34	33.82	34.22	439829
2008-04-03	33.83	34.75	33.80	34.68	341008
2008-04-04	34.77	34.77	34.12	34.25	448698
2008-04-07	34.43	34.76	33.94	34.41	363539
2008-04-08	34.41	34.41	33.49	33.58	327941
2008-04-09	33.67	33.94	32.98	33.26	422640
2008-04-10	33.34	33.99	32.93	33.58	423345
2008-04-11	33.15	33.57	33.05	33.15	223543
2008-04-14	33.08	33.43	32.86	33.00	334325
2008-04-15	33.28	33.69	32.87	33.69	190108
2008-04-16	33.89	34.73	33.60	34.73	1585024
2008-04-17	34.63	34.95	34.34	34.75	1247335
2008-04-18	35.12	35.12	33.74	33.96	791806
2008-04-21	33.74	34.20	33.74	34.01	597533
2008-04-22	34.01	34.17	33.33	33.64	339370
2008-04-23	33.59	34.54	33.55	34.23	232163
2008-04-24	34.32	35.12	33.86	35.12	330255
2008-04-25	35.17	35.53	34.45	35.08	387409
2008-04-28	35.20	35.31	34.66	35.31	219358
2008-04-29	35.50	35.69	33.90	35.50	335101
2008-04-30	35.69	36.31	35.40	35.53	647157
2008-05-01	35.62	36.35	35.47	35.98	454822
2008-05-02	36.20	36.49	35.22	35.31	382735
2008-05-05	35.07	35.72	35.05	35.67	237487
2008-05-06	35.48	35.89	35.36	35.82	362935
2008-05-07	36.11	36.11	35.20	35.28	464265
2008-05-08	35.47	35.47	34.66	34.72	269801
2008-05-09	34.49	35.13	34.49	34.75	211040
2008-05-12	34.94	35.55	34.75	35.55	332656
2008-05-13	35.50	36.07	35.37	35.99	398399
2008-05-14	35.97	36.01	35.74	35.91	208026
2008-05-15	35.78	36.10	35.37	36.07	279300
2008-05-16	36.08	36.10	35.61	35.73	406780
2008-05-19	35.85	35.85	35.12	35.32	349830
2008-05-20	34.69	34.69	34.15	34.50	2067290
2008-05-21	34.48	34.70	34.08	34.35	635283
2008-05-22	34.35	34.47	33.75	34.11	543011
2008-05-23	33.87	34.26	33.57	34.10	343205
2008-05-27	34.02	34.55	33.78	34.00	678607
2008-05-28	34.08	34.17	33.60	33.93	577188
2008-05-29	33.77	34.07	33.62	33.95	613465
2008-05-30	33.90	33.90	33.41	33.69	705848
2008-06-02	33.68	33.68	33.02	33.50	652206
2008-06-03	33.78	33.84	33.18	33.55	721080
2008-06-04	33.69	34.15	33.45	33.95	787749
2008-06-05	34.12	34.45	33.83	34.42	407683
2008-06-06	33.83	34.24	32.82	32.95	483122
2008-06-09	33.01	33.45	32.35	32.43	437687
2008-06-10	32.13	32.91	32.02	32.78	465403
2008-06-11	32.62	32.92	32.09	32.10	367034
2008-06-12	31.93	32.58	31.60	31.91	488586
2008-06-13	32.25	32.64	31.75	32.63	263533
2008-06-16	32.44	32.97	32.39	32.97	251265
2008-06-17	33.01	33.11	32.27	32.27	563428
2008-06-18	32.22	32.33	31.61	31.99	503725
2008-06-19	31.93	32.42	31.65	32.42	402505
2008-06-20	32.21	32.38	31.48	31.64	600215
2008-06-23	31.87	32.28	31.14	31.14	450267
2008-06-24	31.02	31.80	30.62	31.36	376286
2008-06-25	31.29	32.32	31.22	31.62	469732
2008-06-26	31.15	31.65	30.73	30.79	488245
2008-06-27	30.93	31.02	30.06	30.38	835181
2008-06-30	30.37	30.53	29.87	30.05	550686
2008-07-01	29.93	30.45	29.35	30.38	617741
2008-07-02	30.29	30.49	29.79	29.85	615311
2008-07-03	29.99	30.14	29.35	29.62	263442
2008-07-07	29.78	30.01	28.74	29.46	633929
2008-07-08	29.62	31.91	29.27	31.63	913853
2008-07-09	30.89	31.24	28.93	28.98	590385
2008-07-10	28.95	30.34	28.95	30.06	621965
2008-07-11	29.67	31.35	29.37	30.65	896126
2008-07-14	31.00	31.06	29.66	29.75	840007
2008-07-15	29.53	30.70	28.96	29.74	950929
2008-07-16	29.75	32.13	29.41	32.02	1033164
2008-07-17	32.00	32.39	31.02	32.32	612629
2008-07-18	32.17	33.05	31.65	32.65	701563
2008-07-21	32.55	33.36	32.39	33.36	653719
2008-07-22	33.18	34.38	32.78	34.38	733933
2008-07-23	34.30	34.80	33.71	34.54	815121
2008-07-24	34.64	34.64	32.42	32.82	798475
2008-07-25	33.05	34.90	32.81	33.34	981868
2008-07-28	33.05	33.59	32.28	32.56	555089
2008-07-29	32.52	35.08	32.52	35.08	1229834
2008-07-30	35.26	35.26	33.57	34.69	712312
2008-07-31	33.92	34.77	33.85	34.26	583911
2008-08-01	34.28	34.73	33.46	34.54	430824
2008-08-04	34.38	34.62	33.70	34.02	705482
2008-08-05	34.02	35.85	34.02	35.71	674051
2008-08-06	35.18	35.53	34.90	35.10	409226
2008-08-07	34.23	34.91	33.52	33.91	501568
2008-08-08	33.80	35.18	33.80	34.82	719993
2008-08-11	34.92	36.05	34.68	35.87	618675
2008-08-12	35.66	35.99	35.07	35.28	531657
2008-08-13	35.16	35.79	34.89	35.44	442827
2008-08-14	35.15	36.16	34.95	36.03	340657
2008-08-15	36.31	36.77	35.14	35.50	410761
2008-08-18	35.57	35.76	34.57	34.89	332060
2008-08-19	34.32	34.81	33.90	34.46	509078
2008-08-20	34.50	35.22	34.36	34.77	627728
2008-08-21	34.32	34.66	33.58	33.61	423737
2008-08-22	34.00	35.45	33.77	35.14	463405
2008-08-25	34.84	34.84	33.92	34.15	313914
2008-08-26	34.05	34.65	33.58	34.28	234049
2008-08-27	34.15	34.93	33.85	34.66	243734
2008-08-28	34.49	35.70	34.32	35.70	371172
2008-08-29	35.32	35.70	34.82	35.35	302078
2008-09-02	36.04	36.33	34.49	35.25	425369
2008-09-03	35.54	36.70	35.15	36.59	765582
2008-09-04	36.30	36.55	35.79	36.00	1142332
2008-09-05	35.78	36.34	35.37	35.97	487107
2008-09-08	36.68	37.74	36.29	37.56	1443225
2008-09-09	37.55	37.70	35.95	36.02	1224407
2008-09-10	36.73	36.78	35.56	36.65	911416
2008-09-11	35.71	36.73	35.71	36.64	728562
2008-09-12	35.82	36.68	35.44	36.60	508653
2008-09-15	35.87	36.49	34.63	34.63	775706
2008-09-16	34.37	35.97	34.15	35.76	1274886
2008-09-17	34.97	35.96	33.84	33.98	987048
2008-09-18	34.76	36.89	34.01	36.89	1756047
2008-09-19	36.32	39.04	36.31	37.61	1637494
2008-09-22	36.75	37.62	34.55	35.35	1040409
2008-09-23	35.36	36.19	35.05	35.88	821685
2008-09-24	36.00	36.30	35.57	35.94	912170
2008-09-25	36.23	36.77	35.86	36.55	605949
2008-09-26	34.85	36.18	34.50	36.10	1914927
2008-09-29	35.18	35.99	33.01	34.05	1030670
2008-09-30	33.85	36.98	33.85	36.63	881304
2008-10-01	36.18	36.57	35.67	36.39	561424
2008-10-02	36.17	36.53	34.58	34.64	826827
2008-10-03	35.49	35.49	33.29	33.43	731355
2008-10-06	32.85	33.63	31.34	33.12	1061694
2008-10-07	33.28	33.85	32.07	32.08	1131499
2008-10-08	31.00	33.32	31.00	32.25	1213099
2008-10-09	32.98	33.31	28.86	28.86	1270320
2008-10-10	27.72	34.35	27.05	32.30	1857696
2008-10-13	34.40	35.68	30.81	33.25	1276422
2008-10-14	35.51	35.51	29.56	32.00	1087216
2008-10-15	31.01	31.51	27.40	27.64	1153892
2008-10-16	27.88	30.04	26.32	29.93	1391526
2008-10-17	29.02	29.84	27.34	28.71	1126183
2008-10-20	29.14	29.47	27.45	28.30	876475
2008-10-21	27.77	28.49	27.52	27.72	855216
2008-10-22	26.94	27.30	25.23	26.47	1341896
2008-10-23	26.87	27.18	23.46	26.08	1396578
2008-10-24	23.51	25.74	23.51	24.85	1030678
2008-10-27	24.70	26.04	23.94	24.04	1299439
2008-10-28	24.80	28.84	24.21	28.56	1695107
2008-10-29	28.49	29.46	26.68	27.49	1001655
2008-10-30	28.26	28.49	27.25	28.40	792141
2008-10-31	28.20	30.14	27.90	29.98	1179441
2008-11-03	29.73	30.01	28.47	28.70	520190
2008-11-04	29.04	29.97	27.86	29.81	731313
2008-11-05	29.28	29.45	26.24	26.46	1212946
2008-11-06	26.19	26.57	25.42	25.50	952663
2008-11-07	25.66	27.05	25.10	26.73	1160575
2008-11-10	27.01	27.13	24.53	24.79	950361
2008-11-11	24.11	25.51	23.54	24.41	808499
2008-11-12	23.69	25.05	23.43	24.25	1052432
2008-11-13	24.72	27.73	23.54	27.55	1418806
2008-11-14	26.44	26.71	23.83	23.93	1199355
2008-11-17	23.89	24.89	23.31	23.51	998618
2008-11-18	23.50	24.90	23.17	24.73	1336865
2008-11-19	24.27	24.47	21.42	21.82	1398046
2008-11-20	21.44	23.08	19.75	20.33	1836580
2008-11-21	21.21	24.00	20.03	22.94	2006600
2008-11-24	23.87	25.99	21.81	25.57	2033535
2008-11-25	26.07	26.94	24.35	26.41	1715383
2008-11-26	25.63	27.52	24.95	27.23	1302250
2008-11-28	27.59	27.59	25.91	26.47	834539
2008-12-01	25.26	25.57	20.81	21.17	1971840
2008-12-02	21.82	23.29	21.67	23.09	2439759
2008-12-03	22.01	24.65	21.99	24.54	1392120
2008-12-04	24.17	26.09	23.80	24.34	1671402
2008-12-05	23.83	26.62	22.88	26.58	1757590
2008-12-08	27.45	29.39	26.06	29.11	1831126
2008-12-09	28.41	29.20	26.28	26.65	1597902
2008-12-10	27.16	28.83	26.66	28.66	1088379
2008-12-11	28.13	28.31	23.78	24.30	2294506
2008-12-12	23.51	26.07	23.51	26.05	3259143
2008-12-15	25.98	26.50	23.17	24.32	1350290
2008-12-16	24.66	28.47	24.66	28.47	2454703
2008-12-17	27.50	30.39	27.13	29.14	1632470
2008-12-18	29.26	29.55	26.43	26.74	1457358
2008-12-19	27.25	29.04	27.17	28.94	1717893
2008-12-22	28.92	28.98	26.79	27.05	915188
2008-12-23	28.98	29.30	27.53	27.89	942202
2008-12-24	28.05	28.35	27.04	27.33	333474
2008-12-26	27.66	28.05	27.00	27.78	397637
2008-12-29	27.73	27.73	25.57	25.99	1125923
2008-12-30	26.37	27.25	26.19	27.20	774529
2008-12-31	27.47	28.71	26.96	28.30	1172591
2009-01-02	28.36	28.76	27.40	27.48	911773
2009-01-05	27.01	27.72	26.43	26.69	1089199
2009-01-06	26.95	27.15	25.55	26.55	1485425
2009-01-07	25.91	26.28	25.22	25.55	1119369
2009-01-08	25.44	25.71	24.83	25.49	710412
2009-01-09	25.44	25.44	24.19	24.26	904103
2009-01-12	23.58	24.47	22.91	23.24	1010200
2009-01-13	23.23	24.30	22.86	24.23	1031845
2009-01-14	23.65	23.83	22.82	23.01	1302791
2009-01-15	22.81	24.45	21.95	23.93	1396493
2009-01-16	24.67	24.81	23.08	24.76	1002933
2009-01-20	24.24	24.37	21.84	21.97	1741641
2009-01-21	22.32	23.91	21.46	23.91	1539739
2009-01-22	22.89	24.05	22.57	23.04	1224993
2009-01-23	22.26	23.83	22.06	23.76	810675
2009-01-26	23.93	24.48	23.06	23.77	907101
2009-01-27	23.78	24.61	23.75	24.28	632747
2009-01-28	25.29	26.53	24.76	26.34	1201093
2009-01-29	25.84	26.44	24.44	24.56	1295075
2009-01-30	24.34	25.19	23.45	23.81	1410897
2009-02-02	23.43	24.43	23.02	24.38	943175
2009-02-03	24.56	24.56	23.72	24.15	907107
2009-02-04	24.14	24.83	23.72	23.86	861800
2009-02-05	23.52	24.51	22.88	23.67	1500663
2009-02-06	23.58	26.04	23.55	25.80	1477551
2009-02-09	25.72	25.78	25.08	25.60	806591
2009-02-10	25.25	25.57	23.40	23.50	1245974
2009-02-11	23.74	24.41	23.19	24.21	1100453
2009-02-12	23.62	25.07	23.02	24.88	1768481
2009-02-13	24.83	25.13	23.86	23.92	1416579
2009-02-17	23.20	23.44	22.34	22.65	1667917
2009-02-18	22.89	23.04	21.80	22.79	941925
2009-02-19	23.33	23.50	21.80	22.20	1327911
2009-02-20	20.84	20.84	17.81	19.37	4082330
2009-02-23	19.66	19.78	17.76	17.90	2081788
2009-02-24	17.10	18.22	16.37	18.20	3173651
2009-02-25	17.88	18.18	16.66	17.59	2743757
2009-02-26	17.87	18.17	16.93	17.15	2090295
2009-02-27	16.80	17.48	16.62	17.15	2072182
2009-03-02	16.83	17.13	15.79	15.92	2555829
2009-03-03	16.13	16.77	15.41	16.39	2340702
2009-03-04	16.74	17.18	16.20	16.84	1630185
2009-03-05	16.64	16.71	15.59	15.76	2153836
2009-03-06	15.80	16.21	14.63	15.60	2001903
2009-03-09	15.32	15.85	15.01	15.75	1223138
2009-03-10	16.22	17.94	16.00	17.80	1981283
2009-03-11	17.81	18.30	17.16	17.63	1827957
2009-03-12	17.44	18.73	17.00	18.54	1405226
2009-03-13	18.58	18.75	17.57	18.15	911957
2009-03-16	18.27	18.27	16.59	16.63	1649910
2009-03-17	16.31	17.92	16.26	17.87	1471040
2009-03-18	17.76	18.62	16.71	18.60	1707732
2009-03-19	18.89	18.98	17.48	17.70	1446061
2009-03-20	17.82	18.08	16.07	16.12	1688242
2009-03-23	16.66	18.90	16.34	18.89	2043283
2009-03-24	18.64	19.18	17.46	17.76	1807797
2009-03-25	17.87	18.32	16.30	17.65	1567645
2009-03-26	17.99	18.41	17.03	18.34	1482382
2009-03-27	18.05	18.08	17.25	17.30	944384
2009-03-30	16.76	16.96	16.25	16.33	1170902
2009-03-31	16.56	17.68	16.31	17.30	1835886
2009-04-01	16.74	17.41	16.59	16.91	1294515
2009-04-02	17.53	18.42	17.26	17.97	2228407
2009-04-03	17.83	19.26	17.67	19.19	2171628
2009-04-06	18.89	19.44	18.33	19.09	1324556
2009-04-07	18.67	18.85	17.27	17.28	1409218
2009-04-08	17.42	18.06	17.17	17.57	1103153
2009-04-09	18.02	20.13	17.99	20.08	1649433
2009-04-13	19.69	21.89	19.26	21.41	2014451
2009-04-14	20.84	21.02	19.28	19.37	1916732
2009-04-15	21.06	22.00	20.06	21.89	1979839
2009-04-16	22.10	22.68	21.12	21.95	1930727
2009-04-17	21.89	22.61	21.16	21.74	1510675
2009-04-20	21.01	21.40	19.50	19.64	1663874
2009-04-21	19.49	21.55	19.02	21.35	2142534
2009-04-22	20.72	22.41	20.65	21.19	2443444
2009-04-23	21.11	22.21	20.65	22.02	1342526
2009-04-24	22.28	23.85	21.90	23.05	1627809
2009-04-27	22.37	22.70	20.86	21.75	1332477
2009-04-28	21.39	22.46	21.07	21.44	1237595
2009-04-29	21.53	22.49	21.30	22.31	1249199
2009-04-30	21.48	21.64	20.95	21.33	8092747
2009-05-01	21.21	21.49	20.77	20.98	1702012
2009-05-04	21.34	22.14	20.96	22.02	2218102
2009-05-05	21.53	21.91	21.22	21.55	1146516
2009-05-06	22.02	22.21	20.99	22.04	1343048
2009-05-07	22.36	22.46	20.26	20.62	1423728
2009-05-08	21.02	22.05	20.62	22.01	1471148
2009-05-11	21.32	21.65	20.77	20.91	1154717
2009-05-12	21.02	21.30	20.05	20.83	1071954
2009-05-13	20.45	20.53	19.50	19.72	1288517
2009-05-14	19.74	21.01	19.01	20.87	1885915
2009-05-15	20.57	20.97	20.15	20.48	2073185
2009-05-18	20.78	21.86	20.59	21.71	1633634
2009-05-19	21.06	21.81	20.92	21.15	842348
2009-05-20	21.33	21.79	20.97	21.08	1289806
2009-05-21	21.04	21.49	20.28	21.37	960506
2009-05-22	21.48	21.63	20.91	21.01	620040
2009-05-26	21.21	22.09	20.41	21.94	2088522
2009-05-27	21.81	22.05	20.97	21.10	1156557
2009-05-28	21.52	21.64	20.76	21.50	1060584
2009-05-29	21.54	21.90	21.07	21.86	1348722
2009-06-01	22.35	23.25	21.80	22.61	1084197
2009-06-02	22.52	22.89	22.24	22.45	915603
2009-06-03	22.21	22.55	21.89	22.52	619286
2009-06-04	22.76	22.89	22.45	22.77	1367000
2009-06-05	22.73	23.13	22.31	22.51	1091725
2009-06-08	22.49	22.97	22.24	22.65	584014
2009-06-09	22.87	23.05	22.55	23.01	470255
2009-06-10	23.37	23.37	22.10	22.65	798254
2009-06-11	22.34	22.51	21.72	21.84	881160
2009-06-12	21.76	22.47	21.56	22.38	1066333
2009-06-15	21.84	22.31	21.33	21.41	1109187
2009-06-16	21.60	21.70	20.55	20.93	596825
2009-06-17	21.07	21.28	20.50	20.74	688273
2009-06-18	20.91	21.25	20.55	20.97	599319
2009-06-19	21.26	21.33	20.87	21.22	901364
2009-06-22	21.90	22.22	20.91	20.97	1717432
2009-06-23	21.33	21.48	20.86	20.87	925250
2009-06-24	21.18	21.60	21.12	21.36	651643
2009-06-25	21.32	21.89	21.12	21.87	656967
2009-06-26	21.75	22.18	21.58	22.14	1497693
2009-06-29	22.21	22.50	21.67	22.10	645400
2009-06-30	22.18	22.78	22.10	22.37	1083683
2009-07-01	22.60	22.76	22.44	22.59	615133
2009-07-02	22.14	22.31	21.17	21.17	1016342
2009-07-06	21.27	22.28	21.00	22.19	903159
2009-07-07	22.21	22.39	21.40	21.47	876455
2009-07-08	21.66	21.79	21.02	21.57	769498
2009-07-09	21.82	22.00	21.15	21.17	697753
2009-07-10	21.14	22.14	20.65	21.32	530800
2009-07-13	21.54	22.23	21.15	22.18	832029
2009-07-14	22.22	22.49	21.74	22.41	459556
2009-07-15	22.64	23.55	22.60	23.41	824739
2009-07-16	23.29	23.87	22.84	23.73	617655
2009-07-17	23.67	23.87	22.77	22.98	669510
2009-07-20	23.31	23.91	23.13	23.84	783152
2009-07-21	23.89	23.96	23.25	23.87	683734
2009-07-22	23.63	24.45	23.59	24.22	875462
2009-07-23	24.26	25.51	24.20	24.91	1021881
2009-07-24	24.71	25.11	24.51	25.08	811743
2009-07-27	25.10	25.40	24.89	25.16	493674
2009-07-28	24.98	25.41	24.90	25.24	538990
2009-07-29	25.02	25.47	24.75	25.17	492246
2009-07-30	25.25	26.17	25.13	25.75	726305
2009-07-31	25.66	25.85	25.24	25.59	447148
2009-08-03	25.82	25.98	25.50	25.91	373313
2009-08-04	25.57	26.71	25.41	26.51	1851353
2009-08-05	26.50	27.24	26.39	27.20	1510017
2009-08-06	27.25	27.82	26.51	27.32	1865168
2009-08-07	27.59	28.89	27.50	28.27	1146422
2009-08-10	28.11	28.30	27.32	27.57	688080
2009-08-11	27.26	27.47	26.35	26.71	663665
2009-08-12	26.67	27.65	26.63	27.10	660686
2009-08-13	27.24	27.63	26.71	27.04	512370
2009-08-14	26.91	27.05	26.16	26.66	519802
2009-08-17	25.40	25.80	25.04	25.23	789632
2009-08-18	25.45	25.58	24.90	25.37	531319
2009-08-19	25.04	25.33	24.83	25.26	340687
2009-08-20	25.26	26.16	25.17	26.13	520178
2009-08-21	26.45	27.23	26.26	26.76	650195
2009-08-24	26.94	27.02	26.50	26.70	664767
2009-08-25	26.96	27.14	26.70	27.03	1003750
2009-08-26	27.07	27.23	26.80	27.16	644629
2009-08-27	27.13	27.16	26.64	27.04	528848
2009-08-28	27.24	27.35	26.72	26.96	450991
2009-08-31	26.62	27.05	26.50	26.96	648473
2009-09-01	26.62	27.00	25.81	25.87	1007642
2009-09-02	25.58	25.79	25.21	25.28	479969
2009-09-03	25.57	25.83	25.12	25.82	347569
2009-09-04	25.87	26.07	25.34	26.03	358601
2009-09-08	26.50	27.01	26.24	26.99	442553
2009-09-09	26.91	27.28	26.72	27.16	851972
2009-09-10	27.13	27.29	26.92	27.25	1003826
2009-09-11	26.99	27.07	26.47	26.97	507427
2009-09-14	26.77	27.94	26.64	27.84	800927
2009-09-15	27.82	28.25	27.54	28.06	1220364
2009-09-16	28.19	29.11	27.98	28.95	842056
2009-09-17	28.92	29.25	28.37	28.67	796477
2009-09-18	28.68	29.06	28.44	28.92	816061
2009-09-21	28.94	29.43	28.90	29.02	1433500
2009-09-22	29.30	30.09	29.28	30.02	1096945
2009-09-23	30.22	30.24	29.01	29.07	920795
2009-09-24	29.17	29.37	27.93	28.23	1164528
2009-09-25	28.20	28.43	27.80	28.05	876088
2009-09-28	28.22	29.66	28.01	29.60	609614
2009-09-29	29.49	29.91	29.11	29.13	510519
2009-09-30	29.25	29.51	28.50	28.80	571879
2009-10-01	28.69	28.92	27.84	27.90	1091836
2009-10-02	27.29	28.16	27.08	27.48	808870
2009-10-05	27.60	28.37	27.55	28.17	692095
2009-10-06	28.69	28.85	27.95	28.29	903172
2009-10-07	28.06	28.35	27.92	28.23	530020
2009-10-08	28.44	29.01	28.14	28.84	629915
2009-10-09	28.73	29.11	28.42	29.00	326365
2009-10-12	29.17	29.35	28.80	28.90	241898
2009-10-13	28.76	28.88	28.07	28.25	369025
2009-10-14	28.65	29.03	28.36	28.95	530016
2009-10-15	28.77	28.81	28.48	28.49	358956
2009-10-16	28.26	28.43	27.66	27.77	429195
2009-10-19	27.87	28.15	27.63	28.02	426725
2009-10-20	28.00	28.00	27.48	27.57	498095
2009-10-21	27.57	28.12	27.05	27.13	676154
2009-10-22	27.11	27.85	26.58	27.79	854429
2009-10-23	28.01	28.01	27.02	27.20	912591
2009-10-26	27.32	27.83	26.87	26.90	826466
2009-10-27	27.10	27.48	26.80	26.86	835345
2009-10-28	26.98	27.25	26.03	26.09	1044127
2009-10-29	26.39	27.16	26.38	27.13	701288
2009-10-30	26.86	27.30	26.24	26.70	1371828
2009-11-02	26.89	27.21	25.79	26.64	727342
2009-11-03	26.27	27.05	25.78	27.03	714946
2009-11-04	27.20	27.35	26.42	26.51	768210
2009-11-05	26.79	27.31	26.59	27.13	492838
2009-11-06	26.67	27.17	26.43	26.81	470589
2009-11-09	26.93	28.05	26.93	28.00	647808
2009-11-10	27.66	27.91	27.17	27.70	466846
2009-11-11	27.97	28.30	27.66	28.04	668535
2009-11-12	27.85	28.02	27.42	27.44	434307
2009-11-13	27.49	27.71	27.25	27.50	562391
2009-11-16	27.91	28.87	27.85	28.61	670086
2009-11-17	28.38	28.77	27.74	27.80	938786
2009-11-18	27.83	28.06	27.42	27.80	1504137
2009-11-19	27.35	27.54	26.86	26.91	653943
2009-11-20	26.73	26.90	26.57	26.60	921258
2009-11-23	27.16	27.28	26.65	26.95	965029
2009-11-24	26.89	26.90	26.40	26.47	658753
2009-11-25	26.66	26.74	26.29	26.43	453373
2009-11-27	25.50	26.13	25.19	25.58	283472
2009-11-30	25.53	26.20	25.29	26.10	983564
2009-12-01	26.25	26.88	26.02	26.47	1043312
2009-12-02	26.63	27.60	26.48	27.44	1034440
2009-12-03	27.54	27.99	27.10	27.18	579698
2009-12-04	27.83	28.17	27.33	27.75	593392
2009-12-07	27.70	27.83	27.27	27.39	716882
2009-12-08	27.12	27.91	27.02	27.24	494330
2009-12-09	27.21	27.50	27.05	27.15	395101
2009-12-10	27.33	27.38	26.81	27.00	322050
2009-12-11	27.05	27.23	27.00	27.15	513399
2009-12-14	27.31	27.81	27.18	27.73	605199
2009-12-15	27.07	27.10	26.63	26.69	650663
2009-12-16	26.97	27.14	26.72	27.07	764732
2009-12-17	26.86	27.14	26.65	26.91	581166
2009-12-18	27.06	27.53	26.89	27.37	1007030
2009-12-21	27.50	27.62	27.36	27.55	283667
2009-12-22	27.54	27.83	27.45	27.60	333793
2009-12-23	27.66	28.14	27.65	27.96	483245
2009-12-24	28.06	28.30	28.02	28.23	140406
2009-12-28	28.23	28.93	28.23	28.61	382119
2009-12-29	28.61	28.78	28.29	28.32	227769
2009-12-30	28.20	28.43	27.94	28.43	310970
2009-12-31	28.54	28.87	27.48	27.55	616443
2010-01-04	27.88	28.33	27.21	27.35	469933
2010-01-05	27.41	27.44	26.75	27.15	602094
2010-01-06	27.22	27.39	26.95	27.13	679597
2010-01-07	27.02	27.48	26.63	27.34	421616
2010-01-08	27.15	27.33	27.03	27.33	271954
2010-01-11	27.38	27.60	27.25	27.39	254291
2010-01-12	27.21	27.32	26.95	27.14	391356
2010-01-13	27.26	27.84	26.95	27.81	580472
2010-01-14	27.79	27.95	27.63	27.70	253190
2010-01-15	27.67	27.78	27.36	27.69	437403
2010-01-19	27.65	28.30	27.60	28.25	520145
2010-01-20	28.00	28.70	27.92	28.54	1122590
2010-01-21	28.63	28.88	27.40	27.70	800740
2010-01-22	27.59	28.10	27.25	27.32	796969
2010-01-25	27.50	27.66	26.90	27.30	463450
2010-01-26	27.05	27.43	26.90	26.91	276470
2010-01-27	26.82	27.22	26.58	27.07	415712
2010-01-28	27.15	27.19	26.35	26.40	722605
2010-01-29	26.47	26.80	26.01	26.19	449090
2010-02-01	26.35	26.63	26.18	26.54	411856
2010-02-02	26.49	26.82	26.16	26.66	593448
2010-02-03	26.57	26.68	26.28	26.41	428144
2010-02-04	26.28	26.34	25.43	25.46	743353
2010-02-05	25.47	25.89	25.03	25.86	435399
2010-02-08	25.90	25.94	25.26	25.32	406790
2010-02-09	25.63	25.81	24.95	25.24	539487
2010-02-10	25.23	25.51	24.60	25.09	390652
2010-02-11	24.91	25.44	24.67	25.35	370239
2010-02-12	25.09	25.87	25.00	25.79	396957
2010-02-16	26.08	26.40	25.84	26.37	587099
2010-02-17	26.50	26.70	26.30	26.39	310683
2010-02-18	26.39	26.70	26.34	26.70	362796
2010-02-19	26.86	27.41	26.84	27.16	539211
2010-02-22	27.35	27.59	27.25	27.47	464898
2010-02-23	27.50	27.57	27.21	27.34	563803
2010-02-24	27.39	27.69	27.34	27.65	319241
2010-02-25	27.28	27.93	27.23	27.92	377226
2010-02-26	27.90	28.22	27.65	27.86	476006
2010-03-01	27.98	28.14	27.77	28.12	461154
2010-03-02	28.14	28.37	28.06	28.20	323573
2010-03-03	28.40	28.43	28.06	28.16	189247
2010-03-04	28.16	28.43	28.07	28.40	231517
2010-03-05	28.50	28.93	28.42	28.88	399778
2010-03-08	28.95	29.50	28.83	29.36	319652
2010-03-09	29.26	29.91	29.24	29.60	407423
2010-03-10	29.68	29.88	29.50	29.77	354287
2010-03-11	29.20	29.47	29.10	29.47	404112
2010-03-12	29.67	29.86	29.44	29.59	424237
2010-03-15	29.60	29.71	29.24	29.48	300696
2010-03-16	29.53	29.96	29.41	29.86	508277
2010-03-17	29.87	30.20	29.75	30.00	380676
2010-03-18	30.03	30.31	29.94	30.09	225341
2010-03-19	30.22	30.23	29.73	30.00	497131
2010-03-22	29.87	30.20	29.77	30.09	468775
2010-03-23	30.17	30.58	29.80	30.15	495318
2010-03-24	30.07	30.64	30.07	30.34	462861
2010-03-25	30.50	30.97	30.44	30.51	533475
2010-03-26	30.64	30.75	30.24	30.37	737172
2010-03-29	30.38	30.62	30.16	30.62	477013
2010-03-30	30.60	30.90	30.53	30.77	326701
2010-03-31	30.70	30.96	30.55	30.55	837778
2010-04-01	30.68	30.82	30.00	30.31	468961
2010-04-05	30.36	30.90	30.18	30.90	326758
2010-04-06	30.70	31.57	30.66	31.49	450690
2010-04-07	31.57	31.61	31.11	31.24	581507
2010-04-08	31.07	31.45	31.05	31.17	375390
2010-04-09	31.26	31.91	31.06	31.90	606816
2010-04-12	31.89	31.92	31.39	31.44	278154
2010-04-13	31.32	32.13	31.32	32.11	418414
2010-04-14	32.23	32.25	31.79	32.06	349698
2010-04-15	31.92	32.04	31.49	31.53	324686
2010-04-16	31.52	31.87	30.29	30.60	1012430
2010-04-19	30.53	31.03	30.18	30.68	443483
2010-04-20	30.92	31.07	30.51	31.07	245644
2010-04-21	31.02	31.71	31.01	31.71	429016
2010-04-22	31.31	32.22	31.23	32.18	427882
2010-04-23	32.18	32.63	31.76	32.58	272675
2010-04-26	32.47	32.93	32.21	32.65	311762
2010-04-27	32.43	32.73	31.56	31.59	465859
2010-04-28	31.97	32.12	31.55	31.81	315465
2010-04-29	32.13	32.85	32.03	32.75	587891
2010-04-30	32.85	32.95	31.43	31.45	504691
2010-05-03	31.74	32.38	31.66	32.24	429251
2010-05-04	31.79	31.94	31.11	31.24	744906
2010-05-05	31.22	31.39	30.44	30.93	529271
2010-05-06	30.73	30.93	27.90	29.37	1035319
2010-05-07	29.35	30.23	28.42	28.83	1069506
2010-05-10	30.15	30.72	29.84	30.68	718892
2010-05-11	30.35	31.27	30.26	30.86	444213
2010-05-12	31.13	31.36	30.77	31.20	520544
2010-05-13	31.08	31.39	30.92	31.12	390460
2010-05-14	30.79	31.01	29.95	30.26	711064
2010-05-17	30.40	30.74	29.23	30.06	614790
2010-05-18	30.50	30.56	29.30	29.33	627790
2010-05-19	29.31	29.66	28.52	29.22	762060
2010-05-20	28.43	28.98	28.01	28.05	882972
2010-05-21	27.65	28.70	27.51	28.61	974224
2010-05-24	28.51	28.75	28.02	28.07	653373
2010-05-25	27.44	28.63	27.17	28.54	786976
2010-05-26	28.90	29.26	28.24	28.38	746359
2010-05-27	29.14	29.80	28.66	29.77	580557
2010-05-28	29.62	29.87	29.11	29.38	489534
2010-06-01	29.15	29.31	28.53	28.54	531051
2010-06-02	28.69	29.09	28.17	29.04	770752
2010-06-03	29.13	29.23	28.70	28.94	913611
2010-06-04	28.26	28.55	27.47	27.51	997427
2010-06-07	27.74	28.21	27.28	27.32	628569
2010-06-08	27.42	27.83	26.73	27.76	512005
2010-06-09	28.07	28.35	27.47	27.65	468141
2010-06-10	28.01	28.06	27.39	28.01	655316
2010-06-11	27.69	28.64	27.57	28.60	447816
2010-06-14	28.84	29.03	28.54	28.82	562679
2010-06-15	28.93	29.47	28.77	29.36	385245
2010-06-16	29.09	29.36	28.90	28.97	373791
2010-06-17	28.98	29.34	28.75	29.11	314391
2010-06-18	28.72	29.22	28.55	29.11	588910
2010-06-21	29.54	29.76	28.91	29.00	332379
2010-06-22	29.27	29.28	28.26	28.28	661348
2010-06-23	28.32	28.74	27.90	28.39	454768
2010-06-24	28.20	28.50	27.87	27.88	484617
2010-06-25	28.05	28.71	27.80	28.47	861145
2010-06-28	28.57	28.66	28.15	28.35	390043
2010-06-29	27.93	28.29	27.57	27.75	928217
2010-06-30	27.74	28.27	27.59	27.59	794253
2010-07-01	27.68	27.93	27.11	27.74	746966
2010-07-02	27.90	28.17	27.29	27.38	633481
2010-07-06	27.94	28.00	26.44	26.67	597795
2010-07-07	26.75	27.90	26.74	27.89	644185
2010-07-08	28.13	28.29	27.61	28.13	353077
2010-07-09	28.14	28.69	27.95	28.68	296813
2010-07-12	28.64	28.64	28.10	28.51	273045
2010-07-13	28.91	29.26	28.75	29.18	408959
2010-07-14	29.07	29.52	28.67	29.30	377991
2010-07-15	29.30	29.42	28.52	28.92	406200
2010-07-16	28.60	28.95	27.87	28.07	532746
2010-07-19	28.16	28.32	27.55	28.19	243772
2010-07-20	27.69	28.78	27.69	28.73	485366
2010-07-21	28.96	28.98	28.05	28.19	368246
2010-07-22	28.75	29.53	28.52	29.36	477124
2010-07-23	29.19	29.87	28.97	29.87	430500
2010-07-26	29.90	30.64	29.68	30.60	357715
2010-07-27	30.90	31.17	30.42	30.68	360020
2010-07-28	30.68	31.05	30.24	30.56	344402
2010-07-29	30.70	31.00	30.17	30.51	446960
2010-07-30	29.78	30.78	29.59	30.35	399574
2010-08-02	31.03	31.21	30.64	31.11	592983
2010-08-03	30.93	31.52	30.47	31.09	825337
2010-08-04	31.21	31.65	31.06	31.54	394219
2010-08-05	31.33	31.74	31.24	31.44	545953
2010-08-06	30.98	31.26	30.60	31.00	269720
2010-08-09	31.23	31.60	31.04	31.54	318338
2010-08-10	31.18	31.23	30.50	30.93	367231
2010-08-11	30.27	30.59	29.81	30.10	532784
2010-08-12	29.56	30.19	29.22	29.85	285399
2010-08-13	29.76	30.21	29.63	29.90	461075
2010-08-16	29.65	30.27	29.54	30.07	228797
2010-08-17	30.38	30.80	30.08	30.65	453245
2010-08-18	30.75	31.24	30.47	31.06	648769
2010-08-19	30.98	31.01	30.45	30.67	1342019
2010-08-20	30.60	30.69	30.30	30.68	565020
2010-08-23	30.83	30.83	30.40	30.45	715902
2010-08-24	29.99	30.70	29.82	30.45	539744
2010-08-25	30.27	31.15	30.19	30.95	615561
2010-08-26	30.97	31.27	30.42	30.53	464425
2010-08-27	30.73	30.94	30.10	30.90	584514
2010-08-30	30.70	31.01	30.39	30.45	560451
2010-08-31	30.36	30.87	30.21	30.64	676971
2010-09-01	31.12	31.49	30.91	31.49	688466
2010-09-02	31.41	31.72	31.22	31.66	545134
2010-09-03	32.03	32.19	31.66	31.98	396834
2010-09-07	31.73	31.99	31.51	31.52	393076
2010-09-08	31.68	31.73	31.41	31.52	395967
2010-09-09	31.96	31.99	31.16	31.20	446969
2010-09-10	30.91	31.09	30.75	30.90	518185
2010-09-13	31.17	31.39	30.96	31.28	640428
2010-09-14	31.26	31.46	31.09	31.20	397504
2010-09-15	31.13	31.57	31.02	31.41	472958
2010-09-16	31.43	31.55	31.08	31.24	264640
2010-09-17	31.37	31.38	30.98	31.32	476203
2010-09-20	31.41	32.20	31.23	32.04	508878
2010-09-21	32.18	32.52	31.90	32.07	599448
2010-09-22	32.01	32.34	31.64	31.79	425892
2010-09-23	31.52	31.78	31.09	31.10	707503
2010-09-24	31.95	32.19	31.60	32.14	466974
2010-09-27	32.17	32.17	31.50	31.74	351953
2010-09-28	31.75	31.93	31.32	31.92	487467
2010-09-29	31.72	31.97	31.47	31.65	371465
2010-09-30	31.82	32.04	31.37	31.73	626752
2010-10-01	32.07	32.16	31.41	31.83	369167
2010-10-04	31.81	32.42	31.76	32.39	536012
2010-10-05	32.74	33.23	32.39	33.05	499571
2010-10-06	33.04	33.04	32.57	32.90	449663
2010-10-07	33.06	33.26	32.74	32.83	284593
2010-10-08	32.93	33.02	32.54	32.78	467677
2010-10-11	32.80	33.01	32.67	32.81	197902
2010-10-12	32.69	33.15	32.50	33.02	262911
2010-10-13	33.13	33.74	32.98	33.35	587296
2010-10-14	33.25	33.39	32.90	33.12	309173
2010-10-15	33.26	33.50	32.85	32.85	488639
2010-10-18	32.87	33.28	32.85	33.24	424237
2010-10-19	32.82	33.38	32.56	32.66	593807
2010-10-20	32.76	33.72	32.76	33.49	628451
2010-10-21	33.62	33.76	33.21	33.39	571940
2010-10-22	33.43	33.78	33.18	33.77	299743
2010-10-25	33.95	34.11	33.77	34.05	337391
2010-10-26	33.69	33.87	33.55	33.72	249241
2010-10-27	33.55	33.63	32.94	32.98	933649
2010-10-28	33.29	33.49	32.18	32.28	1305116
2010-10-29	32.25	32.30	31.85	32.03	894538
2010-11-01	32.21	32.37	31.88	32.11	480470
2010-11-02	32.31	32.55	32.21	32.41	861955
2010-11-03	32.42	33.22	32.02	32.16	696828
2010-11-04	32.50	32.71	32.29	32.71	934776
2010-11-05	32.72	32.94	32.35	32.48	1286364
2010-11-08	32.35	32.56	32.00	32.52	664407
2010-11-09	32.47	32.66	31.23	31.41	719012
2010-11-10	31.47	31.86	31.39	31.78	577417
2010-11-11	31.52	31.77	31.36	31.46	322669
2010-11-12	31.26	31.58	31.07	31.40	441717
2010-11-15	31.56	31.56	30.99	31.07	487960
2010-11-16	30.80	30.88	29.80	30.05	520672
2010-11-17	30.09	30.36	29.91	30.16	348635
2010-11-18	30.44	30.57	30.16	30.28	329843
2010-11-19	30.15	30.32	29.92	30.25	364040
2010-11-22	30.20	30.42	30.09	30.33	281457
2010-11-23	30.06	30.20	29.91	30.05	276854
2010-11-24	30.26	30.83	30.25	30.81	364723
2010-11-26	30.58	30.87	30.46	30.71	103061
2010-11-29	30.55	31.07	30.46	31.03	513358
2010-11-30	30.77	30.80	30.33	30.68	495445
2010-12-01	31.02	31.27	30.76	31.08	729479
2010-12-02	30.98	31.32	30.81	31.32	646916
2010-12-03	31.15	31.29	30.98	31.05	379760
2010-12-06	30.95	31.16	30.51	31.08	331580
2010-12-07	31.39	31.44	31.15	31.20	639429
2010-12-08	31.20	31.37	30.54	30.66	459109
2010-12-09	30.81	30.94	30.28	30.31	369220
2010-12-10	30.39	30.49	30.25	30.32	379754
2010-12-13	30.22	30.22	29.68	29.80	441884
2010-12-14	29.82	29.99	29.35	29.46	503462
2010-12-15	29.51	29.82	29.25	29.25	454252
2010-12-16	29.25	29.64	29.15	29.40	464601
2010-12-17	29.46	29.94	29.43	29.82	1166855
2010-12-20	29.71	30.03	29.41	30.00	572855
2010-12-21	30.07	30.40	29.98	30.36	621433
2010-12-22	30.34	30.80	30.33	30.62	343805
2010-12-23	30.58	30.80	30.40	30.58	332763
2010-12-27	30.42	30.94	30.37	30.90	248673
2010-12-28	30.95	31.08	30.74	31.01	210128
2010-12-29	31.13	31.21	30.94	31.10	192091
2010-12-30	31.14	31.37	31.00	31.24	296336
2010-12-31	31.39	31.50	30.97	30.99	263180
2011-01-03	31.21	31.61	31.10	31.60	402551
2011-01-04	31.74	31.74	30.70	30.77	541473
2011-01-05	30.73	31.01	30.70	30.98	344517
2011-01-06	31.12	31.13	30.62	30.69	364798
2011-01-07	30.79	31.03	30.26	30.49	405675
2011-01-10	30.44	30.63	30.05	30.54	343663
2011-01-11	30.61	30.76	30.17	30.37	344216
2011-01-12	30.63	30.77	30.15	30.30	395900
2011-01-13	30.26	30.42	30.18	30.38	385600
2011-01-14	30.33	30.46	30.22	30.39	429326
2011-01-18	30.26	30.75	30.20	30.75	314653
2011-01-19	30.80	30.83	30.14	30.22	374688
2011-01-20	30.10	30.54	30.10	30.41	594719
2011-01-21	30.52	30.52	30.15	30.28	441075
2011-01-24	30.31	30.78	30.18	30.50	390848
2011-01-25	30.42	30.96	30.20	30.92	388117
2011-01-26	30.97	31.13	30.74	31.07	467236
2011-01-27	31.17	31.45	31.10	31.33	392764
2011-01-28	31.26	31.32	30.36	30.40	516707
2011-01-31	30.55	30.85	30.30	30.68	547221
2011-02-01	30.85	30.85	30.44	30.64	362350
2011-02-02	30.53	30.87	30.53	30.75	550489
2011-02-03	30.82	31.03	30.67	30.97	530151
2011-02-04	31.02	31.07	30.46	30.77	687604
2011-02-07	30.75	31.12	30.58	30.99	314886
2011-02-08	30.99	31.08	30.85	31.03	240434
2011-02-09	30.95	31.10	30.80	30.98	308127
2011-02-10	30.87	31.24	30.77	31.00	308218
2011-02-11	30.97	31.12	30.74	31.05	501638
2011-02-14	31.07	31.32	30.95	31.26	295599
2011-02-15	31.05	31.28	30.98	31.09	371049
2011-02-16	31.24	31.24	30.81	30.94	248588
2011-02-17	30.86	31.03	30.83	30.91	404626
2011-02-18	30.87	31.14	30.60	30.90	463588
2011-02-22	30.63	30.95	30.54	30.67	471851
2011-02-23	30.67	30.85	30.25	30.39	614071
2011-02-24	30.37	30.44	29.83	30.06	698016
2011-02-25	30.18	30.54	30.06	30.54	732433
2011-02-28	30.65	31.30	30.59	31.24	1488279
2011-03-01	31.40	31.40	30.51	30.56	984613
2011-03-02	30.56	30.63	29.82	30.07	849721
2011-03-03	30.44	30.44	30.06	30.16	940128
2011-03-04	30.25	30.35	29.85	30.14	1009975
2011-03-07	30.16	30.31	29.89	29.93	847069
2011-03-08	29.87	30.37	29.87	30.19	835617
2011-03-09	30.21	30.41	30.03	30.33	807812
2011-03-10	29.73	29.73	29.32	29.46	724464
2011-03-11	29.30	29.86	29.30	29.75	555651
2011-03-14	29.61	29.79	29.43	29.70	452811
2011-03-15	29.11	29.56	29.10	29.41	461977
2011-03-16	29.37	29.62	29.06	29.09	601302
2011-03-17	29.37	29.43	29.05	29.34	511858
2011-03-18	29.55	29.87	29.43	29.80	842819
2011-03-21	29.98	30.21	29.89	30.19	378100
2011-03-22	30.25	30.28	29.99	29.99	410181
2011-03-23	29.91	29.94	29.40	29.54	358688
2011-03-24	29.64	29.80	29.29	29.77	434662
2011-03-25	29.84	30.41	29.70	30.27	411246
2011-03-28	30.38	30.38	30.01	30.27	520308
2011-03-29	30.24	30.46	29.87	30.35	302507
2011-03-30	30.40	30.80	30.32	30.76	358518
2011-03-31	30.81	31.13	30.73	31.09	349383
2011-04-01	31.23	31.50	31.10	31.26	348211
2011-04-04	31.17	31.17	30.54	30.68	643259
2011-04-05	30.65	31.04	30.63	30.87	288098
2011-04-06	30.90	31.10	30.81	31.00	230636
2011-04-07	31.07	31.15	30.40	30.47	464048
2011-04-08	30.65	30.68	30.22	30.24	285605
2011-04-11	30.27	30.61	30.10	30.22	265909
2011-04-12	30.12	30.41	30.10	30.13	281966
2011-04-13	30.19	30.34	30.11	30.24	321790
2011-04-14	30.17	30.98	30.07	30.97	404794
2011-04-15	30.93	31.22	30.65	31.10	345704
2011-04-18	30.76	30.91	30.53	30.72	249648
2011-04-19	30.77	30.95	30.68	30.84	253178
2011-04-20	31.15	31.33	30.86	31.11	307987
2011-04-21	31.29	31.29	30.85	31.20	258661
2011-04-25	31.07	31.39	31.01	31.26	174507
2011-04-26	31.34	31.66	31.13	31.48	293225
2011-04-27	31.46	31.85	31.42	31.77	217092
2011-04-28	31.86	32.33	31.80	32.28	466444
2011-04-29	32.38	32.61	31.83	32.40	367193
2011-05-02	32.61	32.66	31.90	32.18	591709
2011-05-03	32.11	32.26	31.42	31.76	486193
2011-05-04	31.80	31.90	31.43	31.61	316368
2011-05-05	31.45	32.08	31.41	31.81	368152
2011-05-06	32.08	32.12	31.34	31.42	238348
2011-05-09	31.34	32.02	31.30	31.89	366806
2011-05-10	32.06	32.79	32.06	32.78	447369
2011-05-11	32.68	32.71	32.13	32.22	383733
2011-05-12	32.20	32.63	31.94	32.63	334736
2011-05-13	32.75	32.82	32.28	32.35	444128
2011-05-16	32.25	32.75	32.20	32.54	329239
2011-05-17	32.84	33.20	32.65	33.08	971009
2011-05-18	33.24	33.25	32.81	33.25	310312
2011-05-19	33.38	33.49	33.13	33.33	457601
2011-05-20	33.24	33.37	32.96	33.03	432223
2011-05-23	32.81	32.94	32.59	32.63	484711
2011-05-24	32.75	33.12	32.65	33.03	412900
2011-05-25	33.03	33.60	32.95	33.51	583204
2011-05-26	33.43	33.99	33.28	33.84	652673
2011-05-27	33.98	34.07	33.78	33.96	345383
2011-05-31	34.14	34.54	34.10	34.53	847977
2011-06-01	34.53	34.53	33.67	33.70	1220341
2011-06-02	33.69	33.97	32.74	33.10	972636
2011-06-03	32.74	34.00	32.63	33.37	966347
2011-06-06	33.35	33.56	32.80	32.95	789340
2011-06-07	33.20	33.69	33.05	33.42	576834
2011-06-08	33.29	33.48	33.05	33.09	405372
2011-06-09	33.25	33.25	32.50	32.64	383261
2011-06-10	32.54	32.67	31.35	31.39	804427
2011-06-13	31.05	31.45	30.97	31.15	493623
2011-06-14	31.47	31.79	31.38	31.68	524699
2011-06-15	31.50	31.61	30.79	31.02	447423
2011-06-16	31.00	31.55	30.90	31.27	1033594
2011-06-17	31.48	31.59	31.23	31.41	815212
2011-06-20	31.35	31.89	31.35	31.77	281438
2011-06-21	31.98	32.21	31.70	32.20	386380
2011-06-22	32.08	32.43	32.01	32.16	363460
2011-06-23	31.76	31.86	31.17	31.30	784983
2011-06-24	31.42	31.59	31.07	31.44	401679
2011-06-27	31.48	31.74	31.43	31.64	280015
2011-06-28	31.69	31.96	31.52	31.96	264257
2011-06-29	32.04	32.38	31.90	32.36	247133
2011-06-30	32.44	32.63	32.21	32.52	360240
2011-07-01	32.60	33.14	32.57	33.03	334497
2011-07-05	33.06	33.19	32.83	33.15	312739
2011-07-06	33.17	33.51	33.04	33.50	212043
2011-07-07	33.72	34.00	33.59	33.88	255385
2011-07-08	33.42	33.79	33.20	33.75	197630
2011-07-11	33.38	33.48	32.69	33.16	323846
2011-07-12	33.05	33.76	33.05	33.27	246477
2011-07-13	33.40	33.48	32.77	32.77	353954
2011-07-14	32.33	32.71	32.32	32.54	412466
2011-07-15	32.58	33.06	32.51	32.75	403535
2011-07-18	32.69	32.76	32.01	32.16	340254
2011-07-19	32.37	32.95	32.29	32.95	254049
2011-07-20	33.08	33.24	32.79	33.05	337062
2011-07-21	33.20	33.72	33.13	33.55	255159
2011-07-22	33.62	33.79	33.39	33.70	124291
2011-07-25	33.39	33.40	33.14	33.15	386214
2011-07-26	33.23	33.23	32.82	33.07	155007
2011-07-27	33.01	33.17	32.03	32.16	480681
2011-07-28	32.17	32.54	31.75	32.28	301095
2011-07-29	32.02	32.24	31.77	32.02	400400
2011-08-01	32.47	32.49	31.61	31.91	433073
2011-08-02	31.72	31.95	30.70	30.74	504383
2011-08-03	30.77	30.77	29.65	30.13	553597
2011-08-04	29.82	29.97	28.67	28.68	745148
2011-08-05	29.00	29.08	27.50	28.06	918539
2011-08-08	27.11	27.76	25.47	25.51	1122713
2011-08-09	25.95	28.10	25.45	28.04	1122222
2011-08-10	27.21	29.13	27.03	27.61	1022344
2011-08-11	27.75	29.70	27.51	29.09	712206
2011-08-12	29.25	29.75	28.84	29.25	534327
2011-08-15	29.46	30.34	29.30	30.30	729849
2011-08-16	29.89	30.35	29.67	30.10	475836
2011-08-17	30.29	30.47	29.77	30.17	254934
2011-08-18	29.26	29.61	28.48	28.85	562635
2011-08-19	28.34	29.28	28.26	28.41	502846
2011-08-22	28.98	29.14	28.05	28.54	334223
2011-08-23	28.68	29.52	28.35	29.49	517157
2011-08-24	29.44	30.16	29.26	30.07	549741
2011-08-25	30.23	30.56	29.41	29.60	584466
2011-08-26	29.50	30.20	28.82	30.17	513161
2011-08-29	30.61	30.89	30.27	30.87	406119
2011-08-30	30.75	31.28	30.24	31.05	669630
2011-08-31	31.20	31.33	30.78	30.94	480558
2011-09-01	31.00	31.15	29.95	30.02	522485
2011-09-02	29.43	30.19	29.26	29.73	880020
2011-09-06	28.32	29.78	28.30	29.73	528562
2011-09-07	30.21	30.97	29.70	30.96	514268
2011-09-08	30.71	31.05	30.44	30.53	757048
2011-09-09	30.28	30.53	29.55	30.00	810856
2011-09-12	29.62	30.09	29.45	30.06	699183
2011-09-13	29.69	29.94	29.31	29.56	469634
2011-09-14	29.83	29.97	29.23	29.75	569063
2011-09-15	29.99	30.40	29.75	30.37	477340
2011-09-16	30.33	30.69	29.98	30.47	534561
2011-09-19	29.94	30.30	29.58	29.63	385113
2011-09-20	29.75	29.94	29.22	29.22	400995
2011-09-21	29.28	29.42	27.86	27.91	535242
2011-09-22	27.16	27.88	26.90	27.32	853201
2011-09-23	27.24	28.08	27.20	27.91	661833
2011-09-26	28.19	28.34	27.75	28.32	625892
2011-09-27	28.90	29.32	28.73	28.96	747358
2011-09-28	29.09	29.10	28.00	28.03	838514
2011-09-29	28.66	28.76	28.25	28.70	625521
2011-09-30	28.35	28.93	28.17	28.18	710152
2011-10-03	28.07	28.63	27.25	27.26	1111225
2011-10-04	26.85	28.50	26.47	28.41	1265474
2011-10-05	28.34	28.41	26.75	28.00	906556
2011-10-06	27.97	28.50	27.58	28.46	801177
2011-10-07	28.39	28.52	27.31	27.36	915090
2011-10-10	27.93	28.36	27.75	28.34	719150
2011-10-11	27.64	28.13	27.50	27.60	752473
2011-10-12	27.76	28.48	27.62	28.09	694267
2011-10-13	27.89	28.30	27.47	27.97	625193
2011-10-14	28.17	28.76	28.17	28.68	400750
2011-10-17	28.51	28.66	27.97	28.08	428513
2011-10-18	28.15	29.20	28.02	29.06	407472
2011-10-19	28.93	29.18	28.36	28.50	415794
2011-10-20	28.45	28.78	27.92	28.58	360597
2011-10-21	28.95	29.58	28.95	29.44	536509
2011-10-24	29.41	30.79	29.20	30.58	770195
2011-10-25	30.39	30.39	29.68	29.75	351566
2011-10-26	30.12	30.21	29.33	29.66	583499
2011-10-27	30.62	31.25	30.29	30.96	1596571
2011-10-28	30.09	30.79	29.02	29.34	1753243
2011-10-31	28.91	29.33	28.76	28.96	986845
2011-11-01	27.76	28.77	27.19	27.81	1051641
2011-11-02	28.17	28.90	28.04	28.85	1255905
2011-11-03	29.14	29.14	28.43	29.00	595455
2011-11-04	28.77	28.99	28.41	28.86	504578
2011-11-07	28.89	29.18	28.35	28.68	545551
2011-11-08	28.95	29.28	28.17	29.21	507031
2011-11-09	28.57	28.83	27.98	28.03	804674
2011-11-10	28.47	28.47	27.65	27.77	538080
2011-11-11	28.08	28.70	27.85	28.66	393160
2011-11-14	28.43	28.55	27.66	27.72	628187
2011-11-15	27.50	28.28	27.50	28.09	399889
2011-11-16	27.79	28.36	27.77	27.85	491940
2011-11-17	27.79	28.17	27.51	27.63	759290
2011-11-18	27.70	27.85	27.44	27.71	360275
2011-11-21	27.32	27.39	26.90	27.02	420404
2011-11-22	27.06	27.17	26.65	26.68	418421
2011-11-23	26.50	26.56	25.71	25.75	505026
2011-11-25	25.71	26.31	25.61	25.64	266255
2011-11-28	26.45	26.63	26.09	26.48	615387
2011-11-29	26.52	26.52	25.88	25.96	613595
2011-11-30	26.74	27.21	26.54	27.21	873514
2011-12-01	27.03	27.13	26.72	26.80	391689
2011-12-02	27.06	27.44	26.86	26.91	486912
2011-12-05	27.25	27.32	26.85	27.10	472242
2011-12-06	27.26	27.26	26.94	27.07	410567
2011-12-07	26.99	27.41	26.70	27.27	515765
2011-12-08	27.13	27.14	26.66	26.77	623589
2011-12-09	26.84	27.41	26.84	27.26	544778
2011-12-12	26.91	27.04	26.55	26.85	519830
2011-12-13	26.63	26.89	25.94	26.05	496672
2011-12-14	25.97	26.46	25.95	26.34	600084
2011-12-15	26.63	26.74	26.28	26.63	735728
2011-12-16	26.84	27.10	26.59	26.78	616811
2011-12-19	26.94	26.99	26.45	26.49	361437
2011-12-20	26.81	27.32	26.65	27.27	499388
2011-12-21	27.23	27.53	27.12	27.38	404435
2011-12-22	27.55	27.81	27.37	27.43	464941
2011-12-23	27.50	27.63	27.32	27.60	296088
2011-12-27	27.53	27.84	27.41	27.69	230382
2011-12-28	27.81	27.81	27.20	27.22	408247
2011-12-29	27.33	27.70	27.32	27.56	359649
2011-12-30	27.62	27.92	27.31	27.35	382468
2012-01-03	27.94	28.23	27.63	27.78	512841
2012-01-04	27.67	27.69	27.25	27.27	675906
2012-01-05	27.19	27.70	27.01	27.69	628124
2012-01-06	27.73	28.01	27.40	27.65	636880
2012-01-09	27.79	27.79	27.42	27.52	293528
2012-01-10	27.84	28.00	27.77	27.83	367064
2012-01-11	27.73	28.14	27.72	28.09	479291
2012-01-12	28.03	28.17	27.65	28.06	918330
2012-01-13	27.87	28.17	27.70	28.06	846642
2012-01-17	28.13	28.58	28.13	28.36	736240
2012-01-18	28.39	28.71	28.33	28.61	493663
2012-01-19	28.67	28.92	28.55	28.77	421655
2012-01-20	28.72	29.07	28.68	29.07	509280
2012-01-23	29.07	29.33	29.02	29.24	435255
2012-01-24	29.01	29.57	29.00	29.52	476970
2012-01-25	29.55	29.70	29.38	29.66	424462
2012-01-26	29.74	30.00	29.68	29.83	1086814
2012-01-27	29.68	29.89	29.61	29.85	266735
2012-01-30	29.61	29.81	29.51	29.65	444455
2012-01-31	29.74	29.90	29.55	29.80	615141
2012-02-01	29.99	30.56	29.86	30.55	704138
2012-02-02	30.52	30.62	30.32	30.50	451333
2012-02-03	30.86	31.00	30.61	30.99	488825
2012-02-06	30.87	30.99	30.66	30.89	209716
2012-02-07	30.83	30.96	30.65	30.77	564653
2012-02-08	30.79	30.96	30.56	30.83	450608
2012-02-09	30.87	30.88	30.33	30.58	274684
2012-02-10	30.36	30.62	30.24	30.29	358659
2012-02-13	30.58	30.77	30.39	30.73	846126
2012-02-14	30.65	30.69	30.00	30.05	403109
2012-02-15	30.06	30.34	29.91	30.08	608984
2012-02-16	30.03	30.51	30.03	30.29	648279
2012-02-17	30.00	30.06	29.49	30.06	600465
2012-02-21	30.01	30.18	29.24	29.54	679814
2012-02-22	29.52	29.72	29.25	29.37	460937
2012-02-23	29.36	29.78	29.27	29.78	437501
2012-02-24	29.80	30.00	29.58	29.90	345454
2012-02-27	29.60	29.92	29.49	29.81	300666
2012-02-28	29.89	30.00	29.60	29.81	689877
2012-02-29	29.81	30.00	29.57	29.62	454105
2012-03-01	29.66	29.91	29.57	29.68	332151
2012-03-02	29.66	29.89	29.52	29.56	335790
2012-03-05	29.50	29.90	29.39	29.87	261597
2012-03-06	29.62	29.92	29.45	29.48	341579
2012-03-07	29.68	29.70	29.27	29.50	313404
2012-03-08	29.61	29.61	29.19	29.51	385252
2012-03-09	29.55	29.88	29.40	29.44	491267
2012-03-12	29.46	29.75	29.45	29.68	315978
2012-03-13	29.36	29.93	29.28	29.92	455347
2012-03-14	29.90	30.05	29.59	29.69	314547
2012-03-15	29.79	29.79	29.59	29.70	301899
2012-03-16	29.66	29.85	29.61	29.71	533463
2012-03-19	29.78	30.10	29.70	29.90	496636
2012-03-20	29.75	29.96	29.71	29.79	230875
2012-03-21	29.90	29.90	29.62	29.63	201879
2012-03-22	29.46	29.51	29.11	29.42	310569
2012-03-23	29.48	29.55	29.22	29.40	500409
2012-03-26	29.70	29.80	29.46	29.56	390354
2012-03-27	29.62	29.74	29.51	29.59	328586
2012-03-28	29.68	29.68	29.36	29.59	322275
2012-03-29	29.64	29.69	29.28	29.55	363196
2012-03-30	29.72	29.90	29.65	29.70	399411
2012-04-02	29.73	29.98	29.61	29.82	471271
2012-04-03	29.83	29.92	29.57	29.70	298469
2012-04-04	29.43	29.56	29.18	29.42	349803
2012-04-05	29.27	29.44	29.12	29.31	196491
2012-04-09	28.88	29.22	28.88	29.02	298363
2012-04-10	29.01	29.15	28.50	28.63	504830
2012-04-11	28.87	28.87	28.53	28.81	333550
2012-04-12	28.77	28.98	28.70	28.92	504836
2012-04-13	28.87	28.98	28.69	28.75	237498
2012-04-16	28.98	29.30	28.73	29.08	349953
2012-04-17	29.22	29.26	28.92	29.11	552851
2012-04-18	29.04	29.10	28.82	28.98	416980
2012-04-19	28.92	29.10	28.81	29.02	347798
2012-04-20	29.27	29.61	29.19	29.50	382468
2012-04-23	29.29	29.39	28.90	29.01	271754
2012-04-24	29.09	29.35	29.02	29.23	498527
2012-04-25	29.50	29.86	29.45	29.86	440651
2012-04-26	29.79	30.37	29.74	30.22	456783
2012-04-27	30.09	30.26	29.45	29.59	577642
2012-04-30	29.63	29.68	29.41	29.55	407502
2012-05-01	29.64	30.02	29.50	29.82	397597
2012-05-02	29.60	29.83	29.45	29.77	346172
2012-05-03	29.79	29.97	29.66	29.77	335032
2012-05-04	29.71	29.74	29.41	29.51	309918
2012-05-07	29.49	30.02	29.40	30.01	358654
2012-05-08	29.92	30.31	29.85	30.25	557888
2012-05-09	29.94	30.35	29.94	30.17	346215
2012-05-10	30.17	30.50	29.86	30.05	193062
2012-05-11	29.90	30.27	29.80	30.17	236347
2012-05-14	29.92	30.08	29.72	29.74	290714
2012-05-15	29.62	29.67	29.25	29.35	712557
2012-05-16	29.40	29.47	29.04	29.06	430597
2012-05-17	29.13	29.16	28.31	28.31	671546
2012-05-18	28.35	28.42	27.77	27.87	573401
2012-05-21	28.01	28.59	27.82	28.46	406511
2012-05-22	28.54	28.83	28.37	28.51	578592
2012-05-23	28.33	28.56	27.97	28.50	529215
2012-05-24	28.66	28.78	28.29	28.60	324885
2012-05-25	28.71	28.76	28.30	28.38	286693
2012-05-29	28.62	28.81	28.34	28.55	648153
2012-05-30	28.29	28.38	27.99	27.99	526793
2012-05-31	28.04	28.34	27.84	28.14	615542
2012-06-01	27.75	27.93	27.51	27.52	427207
2012-06-04	27.58	27.69	27.07	27.30	416427
2012-06-05	27.25	27.96	27.11	27.96	589964
2012-06-06	28.13	28.38	28.01	28.38	608499
2012-06-07	28.66	28.71	28.16	28.16	629055
2012-06-08	28.07	28.45	28.07	28.44	349814
2012-06-11	28.66	28.67	27.72	27.73	409393
2012-06-12	27.91	27.96	27.63	27.93	277148
2012-06-13	27.53	27.65	27.13	27.20	471406
2012-06-14	27.26	27.54	27.20	27.43	486354
2012-06-15	27.46	27.72	27.34	27.61	452913
2012-06-18	27.51	27.91	27.46	27.83	352937
2012-06-19	27.95	28.28	27.71	28.18	361076
2012-06-20	28.15	28.26	27.72	27.86	398275
2012-06-21	27.88	28.02	27.20	27.28	537219
2012-06-22	27.49	27.49	26.87	27.13	989297
2012-06-25	26.87	27.31	26.87	27.17	526293
2012-06-26	27.28	27.35	27.01	27.12	366865
2012-06-27	27.20	27.45	27.10	27.39	442816
2012-06-28	27.25	27.61	27.12	27.60	393380
2012-06-29	28.06	28.45	27.93	28.45	536582
2012-07-02	28.50	28.86	28.28	28.86	377233
2012-07-03	28.85	29.01	28.60	29.01	158168
2012-07-05	28.94	29.09	28.57	28.79	256636
2012-07-06	28.57	28.86	28.52	28.84	230651
2012-07-09	28.84	28.84	28.50	28.82	284585
2012-07-10	28.90	29.00	28.51	28.75	355495
2012-07-11	28.79	28.83	28.52	28.68	333023
2012-07-12	28.58	28.82	28.36	28.57	670033
2012-07-13	28.76	28.92	28.65	28.76	311061
2012-07-16	28.78	28.79	28.59	28.62	330071
2012-07-17	28.75	28.97	28.44	28.84	302005
2012-07-18	28.85	28.96	28.51	28.63	342139
2012-07-19	28.78	28.81	28.04	28.23	320193
2012-07-20	28.00	28.27	27.88	28.12	476416
2012-07-23	27.74	28.05	27.74	27.91	257555
2012-07-24	27.95	27.97	27.70	27.79	405351
2012-07-25	27.82	27.91	27.51	27.72	374792
2012-07-26	28.02	28.13	27.52	27.69	432632
2012-07-27	27.71	27.71	25.59	26.24	2932642
2012-07-30	26.36	27.31	26.36	26.62	1988800
2012-07-31	26.68	26.80	26.41	26.70	807587
2012-08-01	26.89	27.10	26.30	26.32	784764
2012-08-02	26.27	26.47	25.93	26.12	926828
2012-08-03	26.33	26.68	26.24	26.39	729363
2012-08-06	26.39	26.63	26.31	26.61	442447
2012-08-07	26.67	26.75	26.46	26.52	447313
2012-08-08	26.48	26.61	26.22	26.55	512980
2012-08-09	26.54	26.57	26.25	26.38	372456
2012-08-10	26.20	26.35	26.13	26.32	473768
2012-08-13	26.27	26.32	26.06	26.29	269311
2012-08-14	26.42	26.44	26.11	26.23	267569
2012-08-15	26.12	26.44	26.10	26.43	351675
2012-08-16	26.38	26.53	26.27	26.52	307399
2012-08-17	26.41	26.58	26.23	26.58	428099
2012-08-20	26.52	26.69	26.33	26.58	500997
2012-08-21	26.76	26.85	26.48	26.50	613006
2012-08-22	26.50	26.72	26.27	26.61	444220
2012-08-23	26.62	26.74	26.44	26.56	304968
2012-08-24	26.51	26.75	26.40	26.68	337430
2012-08-27	26.70	26.84	26.60	26.75	488371
2012-08-28	26.69	26.80	26.52	26.72	376051
2012-08-29	26.72	26.91	26.61	26.79	364611
2012-08-30	26.72	26.89	26.68	26.83	289848
2012-08-31	27.00	27.07	26.79	26.86	502971
2012-09-04	26.88	27.24	26.77	27.22	376393
2012-09-05	27.28	27.44	27.21	27.24	622435
2012-09-06	27.28	27.58	27.28	27.50	584614
2012-09-07	27.51	27.66	27.46	27.61	474040
2012-09-10	27.55	27.60	27.40	27.51	279978
2012-09-11	27.50	27.75	27.42	27.75	385224
2012-09-12	27.69	27.92	27.41	27.91	446550
2012-09-13	27.94	28.42	27.80	28.30	662702
2012-09-14	28.39	28.78	28.32	28.65	523846
2012-09-17	28.54	28.80	28.50	28.66	375620
2012-09-18	28.54	28.61	28.20	28.40	462751
2012-09-19	28.39	28.48	28.07	28.07	435149
2012-09-20	28.02	28.17	27.55	27.71	685180
2012-09-21	28.13	28.13	27.71	27.71	524975
2012-09-24	27.72	27.93	27.50	27.53	349601
2012-09-25	27.59	27.69	27.00	27.00	639933
2012-09-26	27.07	27.28	26.99	27.03	463102
2012-09-27	27.07	27.13	26.78	26.86	489168
2012-09-28	26.87	27.09	26.79	26.82	524114
2012-10-01	26.92	26.99	26.42	26.69	571505
2012-10-02	26.78	27.00	26.70	26.82	434033
2012-10-03	26.92	27.16	26.86	26.87	373963
2012-10-04	26.98	27.16	26.64	26.83	384165
2012-10-05	26.86	27.07	26.79	26.83	262572
2012-10-08	26.68	26.75	26.56	26.57	287119
2012-10-09	26.62	26.73	26.39	26.44	505523
2012-10-10	26.45	26.62	26.35	26.56	285780
2012-10-11	26.65	26.86	26.59	26.66	247488
2012-10-12	26.64	26.80	26.44	26.46	216858
2012-10-15	26.49	26.65	26.26	26.53	256928
2012-10-16	26.58	26.71	26.37	26.46	361741
2012-10-17	26.44	26.78	26.33	26.76	439301
2012-10-18	26.81	27.16	26.66	27.12	272144
2012-10-19	27.01	27.19	26.71	26.80	448642
2012-10-22	26.67	26.73	26.40	26.64	275443
2012-10-23	26.50	26.57	26.21	26.45	229275
2012-10-24	26.48	26.58	26.25	26.44	366068
2012-10-25	26.54	26.62	25.98	26.19	446841
2012-10-26	25.85	25.85	25.20	25.55	638055
2012-10-31	25.39	25.73	25.27	25.71	627406
2012-11-01	25.62	25.81	25.49	25.65	659892
2012-11-02	25.84	26.08	25.72	25.87	618964
2012-11-05	25.85	25.87	25.43	25.68	439764
2012-11-06	25.84	25.96	25.45	25.83	272198
2012-11-07	25.63	25.69	25.41	25.52	368638
2012-11-08	25.69	25.69	25.20	25.21	509346
2012-11-09	25.38	25.41	25.05	25.11	450990
2012-11-12	25.12	25.22	24.93	25.10	428921
2012-11-13	25.08	25.18	25.00	25.03	378483
2012-11-14	25.03	25.11	24.57	24.81	506858
2012-11-15	24.72	24.87	24.12	24.36	520526
2012-11-16	24.28	24.65	23.94	24.61	555762
2012-11-19	24.93	25.10	24.76	25.01	585569
2012-11-20	25.01	25.31	24.70	25.30	394238
2012-11-21	25.32	25.43	25.07	25.33	402685
2012-11-23	25.45	25.53	25.19	25.44	133659
2012-11-26	25.41	25.72	25.31	25.66	311360
2012-11-27	25.51	25.87	25.38	25.74	602221
2012-11-28	25.70	25.78	25.42	25.72	436607
2012-11-29	25.85	25.97	25.68	25.88	424353
2012-11-30	25.84	26.00	25.82	25.92	738423
2012-12-03	25.97	26.19	25.92	26.17	451519
2012-12-04	26.37	26.37	26.02	26.23	585644
2012-12-05	26.32	26.37	26.10	26.23	585999
2012-12-06	26.27	26.47	26.20	26.47	388405
2012-12-07	26.62	26.81	26.48	26.77	574770
2012-12-10	26.73	26.88	26.66	26.78	282954
2012-12-11	26.89	26.89	26.44	26.58	493191
2012-12-12	26.42	26.42	25.73	26.20	433455
2012-12-13	26.16	26.22	25.96	26.10	259095
2012-12-14	26.00	26.22	25.97	26.07	308302
2012-12-17	26.08	26.22	25.99	26.08	374895
2012-12-18	26.08	26.29	25.97	26.28	450312
2012-12-19	26.35	26.43	26.19	26.30	236549
2012-12-20	26.35	26.53	26.33	26.41	406051
2012-12-21	26.41	26.58	26.27	26.28	856307
2012-12-24	26.32	26.47	26.23	26.38	165494
2012-12-26	26.47	26.49	26.18	26.24	263819
2012-12-27	26.20	26.31	26.00	26.26	339027
2012-12-28	26.18	26.42	26.12	26.12	290143
2012-12-31	26.20	26.44	26.04	26.15	608426
2013-01-02	26.50	26.75	26.41	26.58	724961
2013-01-03	26.66	27.02	26.54	26.81	438113
2013-01-04	26.95	27.13	26.82	27.11	253832
2013-01-07	26.67	27.22	26.67	27.15	298562
2013-01-08	27.06	27.23	26.85	26.90	280673
2013-01-09	26.98	27.19	26.86	27.17	633154
2013-01-10	27.24	27.25	26.91	27.10	338145
2013-01-11	27.28	27.30	27.00	27.15	413466
2013-01-14	27.12	27.34	27.04	27.24	447985
2013-01-15	27.02	27.31	27.02	27.29	322688
2013-01-16	27.19	27.38	27.08	27.27	426037
2013-01-17	27.28	27.45	27.17	27.43	312875
2013-01-18	27.47	27.55	27.18	27.55	743530
2013-01-22	27.50	27.76	27.43	27.74	400907
2013-01-23	27.81	27.95	27.60	27.92	634981
2013-01-24	27.87	27.93	27.75	27.90	499010
2013-01-25	27.89	28.18	27.82	28.18	514403
2013-01-28	28.16	28.37	28.04	28.29	491823
2013-01-29	28.33	28.40	28.17	28.25	601929
2013-01-30	28.20	28.66	26.78	28.43	1529462
2013-01-31	28.37	28.52	28.13	28.48	802055
2013-02-01	28.57	28.85	28.49	28.49	918849
2013-02-04	28.36	28.57	27.79	27.90	837214
2013-02-05	28.03	28.03	27.50	27.69	672717
2013-02-06	27.55	27.80	27.54	27.58	524389
2013-02-07	27.60	27.68	27.38	27.42	454400
2013-02-08	27.48	27.67	27.37	27.64	332421
2013-02-11	27.66	27.97	27.65	27.84	1480417
2013-02-12	27.83	28.18	27.82	28.10	585753
2013-02-13	28.18	28.24	27.87	27.98	289288
2013-02-14	27.87	27.99	27.41	27.86	468747
2013-02-15	27.87	27.91	27.48	27.51	733396
2013-02-19	27.59	27.73	27.49	27.59	599152
2013-02-20	27.64	27.98	27.53	27.53	456891
2013-02-21	27.49	27.66	27.28	27.46	567975
2013-02-22	27.59	27.78	27.49	27.58	460690
2013-02-25	27.71	27.74	27.06	27.06	428638
2013-02-26	27.15	27.52	27.01	27.48	965364
2013-02-27	27.46	27.90	27.38	27.82	680119
2013-02-28	27.86	28.00	27.69	27.69	1261369
2013-03-01	27.57	28.01	27.48	27.98	773937
2013-03-04	27.92	28.19	27.90	28.16	699040
2013-03-05	28.32	28.46	28.12	28.35	460521
2013-03-06	28.35	28.38	28.03	28.14	282079
2013-03-07	28.12	28.29	27.94	28.00	276930
2013-03-08	28.09	28.40	27.85	28.35	965268
2013-03-11	28.26	28.30	28.02	28.17	371151
2013-03-12	28.09	28.22	27.95	28.00	476270
2013-03-13	27.87	27.92	27.58	27.68	377935
2013-03-14	27.70	27.89	27.69	27.76	380504
2013-03-15	27.76	27.84	27.61	27.61	985124
2013-03-18	27.36	27.66	27.20	27.32	497545
2013-03-19	27.41	27.52	26.91	27.13	432731
2013-03-20	27.31	27.41	27.00	27.13	783936
2013-03-21	27.09	27.29	27.07	27.10	582191
2013-03-22	27.33	27.47	27.13	27.21	349914
2013-03-25	27.25	27.41	27.10	27.22	455456
2013-03-26	27.35	27.47	27.23	27.31	355343
2013-03-27	27.25	27.54	27.25	27.54	282377
2013-03-28	27.62	27.93	27.48	27.84	443102
2013-04-01	27.75	27.94	27.58	27.79	417891
2013-04-02	27.73	28.03	27.73	27.82	277428
2013-04-03	27.87	27.89	27.61	27.65	333327
2013-04-04	27.73	28.25	27.66	28.24	331837
2013-04-05	27.92	28.23	27.84	28.17	313904
2013-04-08	28.17	28.64	28.08	28.63	307615
2013-04-09	28.59	28.77	28.37	28.71	322391
2013-04-10	28.71	28.96	28.65	28.93	415253
2013-04-11	28.87	29.39	28.87	29.31	421895
2013-04-12	29.32	29.35	28.88	29.13	565631
2013-04-15	29.08	29.20	28.29	28.29	873097
2013-04-16	28.43	28.84	28.12	28.66	482819
2013-04-17	28.48	28.52	28.06	28.17	417967
2013-04-18	28.21	28.25	27.83	27.99	354375
2013-04-19	28.00	28.39	27.89	28.37	311419
2013-04-22	28.25	28.40	28.01	28.35	228026
2013-04-23	28.50	28.66	28.37	28.58	228224
2013-04-24	28.53	28.74	28.42	28.72	188249
2013-04-25	28.70	28.97	28.37	28.54	367879
2013-04-26	28.48	28.48	27.75	27.91	584283
2013-04-29	28.10	28.13	27.87	27.99	503588
2013-04-30	27.96	28.56	27.88	28.56	370329
2013-05-01	28.45	28.57	28.14	28.31	742273
2013-05-02	28.32	28.65	28.28	28.43	268291
2013-05-03	28.64	28.78	28.43	28.53	404854
2013-05-06	28.53	28.75	28.44	28.65	275452
2013-05-07	28.62	28.89	28.54	28.76	222735
2013-05-08	28.71	28.90	28.51	28.80	452607
2013-05-09	28.80	28.90	28.59	28.64	267846
2013-05-10	28.68	28.79	28.50	28.71	279707
2013-05-13	29.08	29.42	28.96	29.22	553585
2013-05-14	29.20	29.49	29.20	29.46	234275
2013-05-15	29.30	29.70	29.29	29.65	370525
2013-05-16	29.46	29.91	29.46	29.72	206367
2013-05-17	29.91	29.96	29.61	29.73	283880
2013-05-20	29.70	29.97	29.58	29.95	239534
2013-05-21	29.95	30.34	29.92	30.20	246283
2013-05-22	30.22	30.58	29.76	29.94	559878
2013-05-23	29.61	29.82	29.43	29.58	475691
2013-05-24	29.44	29.51	29.13	29.24	524003
2013-05-28	29.48	29.80	28.79	29.06	540975
2013-05-29	28.85	29.05	27.93	28.43	405163
2013-05-30	28.41	28.59	28.10	28.15	582822
2013-05-31	28.05	28.27	27.80	27.82	590850
2013-06-03	27.88	28.22	27.67	28.10	606397
2013-06-04	28.15	28.18	27.40	27.42	403810
2013-06-05	27.43	27.55	26.96	27.08	405628
2013-06-06	27.09	27.28	26.67	27.24	522455
2013-06-07	27.34	27.40	26.93	27.37	336785
2013-06-10	27.37	27.38	27.05	27.18	260465
2013-06-11	26.88	27.01	26.42	26.43	373937
2013-06-12	26.15	26.37	26.01	26.08	362124
2013-06-13	26.13	26.55	26.10	26.41	468676
2013-06-14	26.38	26.83	26.22	26.50	273492
2013-06-17	26.64	26.89	26.52	26.75	295541
2013-06-18	26.70	27.26	26.54	27.06	335729
2013-06-19	27.08	27.15	26.31	26.51	406941
2013-06-20	26.20	26.32	25.36	25.49	454434
2013-06-21	25.57	25.92	25.33	25.71	530124
2013-06-24	25.43	26.18	25.05	25.42	436809
2013-06-25	25.60	26.29	25.43	26.15	350730
2013-06-26	26.33	26.70	26.29	26.54	357876
2013-06-27	26.67	27.19	26.61	27.17	568158
2013-06-28	27.05	27.30	26.85	26.91	574736
2013-07-01	27.06	27.23	26.80	26.89	337004
2013-07-02	26.86	27.20	26.81	27.02	328122
2013-07-03	26.95	27.01	26.62	26.95	176309
2013-07-05	27.15	27.16	26.26	26.84	326278
2013-07-08	26.83	27.25	26.79	27.07	315206
2013-07-09	27.11	27.33	27.07	27.26	243005
2013-07-10	27.23	27.35	27.09	27.25	213817
2013-07-11	27.52	27.92	27.52	27.90	248577
2013-07-12	27.88	27.94	27.62	27.88	285157
2013-07-15	27.88	28.05	27.81	27.90	314575
2013-07-16	27.90	28.10	27.78	27.79	217243
2013-07-17	27.94	28.08	27.78	28.06	183971
2013-07-18	28.06	28.40	27.93	28.36	134772
2013-07-19	28.24	28.43	28.12	28.27	202428
2013-07-22	28.26	28.53	28.19	28.53	168384
2013-07-23	28.53	28.76	28.16	28.22	313689
2013-07-24	28.26	28.26	27.47	27.68	386234
2013-07-25	27.67	28.11	27.60	27.98	254155
2013-07-26	27.83	28.08	27.65	27.79	136543
2013-07-29	27.74	27.93	27.59	27.70	206290
2013-07-30	27.82	28.04	27.51	27.69	167495
2013-07-31	27.72	27.72	26.84	26.88	330312
2013-08-01	27.03	27.11	26.48	26.50	429199
2013-08-02	26.51	26.74	26.30	26.34	404177
2013-08-05	26.37	26.53	26.08	26.13	317230
2013-08-06	26.08	26.33	26.06	26.23	346072
2013-08-07	26.24	26.33	26.01	26.14	346425
2013-08-08	26.26	26.29	25.81	25.89	343885
2013-08-09	25.85	26.41	25.80	26.23	290333
2013-08-12	26.11	26.12	25.78	26.08	202261
2013-08-13	26.05	26.08	25.53	25.57	283855
2013-08-14	25.63	25.80	25.56	25.71	267857
2013-08-15	25.48	25.52	25.06	25.11	321089
2013-08-16	25.03	25.18	24.46	24.53	323989
2013-08-19	24.55	24.69	24.17	24.17	372397
2013-08-20	24.26	24.90	24.23	24.71	296297
2013-08-21	24.76	24.90	24.39	24.44	227095
2013-08-22	24.50	24.85	24.32	24.84	295054
2013-08-23	24.87	25.18	24.74	25.13	552197
2013-08-26	25.10	25.24	24.87	25.00	220679
2013-08-27	24.81	25.24	24.81	24.89	202204
2013-08-28	24.84	24.94	24.66	24.76	187482
2013-08-29	24.66	24.87	24.52	24.80	157777
2013-08-30	24.78	25.04	24.28	24.36	442081
2013-09-03	24.58	24.60	24.00	24.20	250049
2013-09-04	24.24	24.50	24.14	24.43	186831
2013-09-05	24.45	24.50	24.06	24.07	232906
2013-09-06	24.30	24.82	24.23	24.48	207090
2013-09-09	24.55	24.88	24.42	24.88	242073
2013-09-10	24.94	25.00	24.65	24.82	242810
2013-09-11	24.83	24.99	24.58	24.96	463095
2013-09-12	24.71	24.79	24.24	24.25	505646
2013-09-13	24.25	24.57	24.25	24.42	428143
2013-09-16	24.76	24.93	24.43	24.60	264068
2013-09-17	24.60	24.89	24.58	24.66	182226
2013-09-18	24.62	25.72	24.40	25.71	352930
2013-09-19	25.69	25.91	25.50	25.54	319021
2013-09-20	25.61	25.66	25.09	25.10	563131
2013-09-23	25.01	25.42	24.99	25.03	298622
2013-09-24	25.02	25.26	24.83	24.87	215012
2013-09-25	24.88	25.19	24.66	25.00	362741
2013-09-26	25.03	25.29	25.01	25.25	323023
2013-09-27	25.19	25.28	25.07	25.14	309750
2013-09-30	25.05	25.41	25.00	25.27	621033
2013-10-01	25.34	25.91	25.22	25.61	429470
2013-10-02	25.32	25.63	25.32	25.42	563709
2013-10-03	25.34	25.47	25.04	25.10	679913
2013-10-04	25.05	25.39	25.00	25.36	357002
2013-10-07	25.19	25.50	25.09	25.25	466603
2013-10-08	25.17	25.40	25.02	25.13	729750
2013-10-09	25.13	25.39	24.92	24.98	436881
2013-10-10	25.21	25.73	25.18	25.70	364105
2013-10-11	25.64	25.95	25.56	25.93	407088
2013-10-14	25.80	26.11	25.72	26.10	391329
2013-10-15	26.00	26.35	25.98	26.03	441142
2013-10-16	26.11	26.46	26.00	26.41	325385
2013-10-17	26.25	27.06	26.25	27.01	425995
2013-10-18	27.11	27.20	26.79	27.14	446365
2013-10-21	27.08	27.08	26.57	26.71	338010
2013-10-22	26.72	27.08	26.45	27.03	289673
2013-10-23	26.97	27.16	26.70	26.87	447800
2013-10-24	26.64	27.02	26.41	26.63	608998
2013-10-25	26.71	27.10	26.51	27.08	439514
2013-10-28	27.08	27.08	26.59	26.73	298655
2013-10-29	26.70	26.70	26.22	26.32	372888
2013-10-30	26.25	26.37	26.01	26.15	467941
2013-10-31	26.29	26.50	26.12	26.21	543457
2013-11-01	26.12	26.43	26.06	26.41	795482
2013-11-04	26.41	26.49	25.93	26.30	392872
2013-11-05	26.13	26.25	25.67	25.69	436811
2013-11-06	25.68	25.78	25.33	25.34	359550
2013-11-07	25.37	25.45	24.71	24.85	370522
2013-11-08	24.42	24.76	24.25	24.47	424839
2013-11-11	24.44	24.76	24.42	24.69	224604
2013-11-12	24.68	24.68	24.26	24.48	318295
2013-11-13	24.44	24.85	24.37	24.77	468837
2013-11-14	24.77	25.07	24.72	24.79	264557
2013-11-15	24.74	24.83	24.37	24.38	599694
2013-11-18	24.40	24.50	24.15	24.27	499925
2013-11-19	24.22	24.30	23.84	23.96	378282
2013-11-20	24.06	24.21	23.42	23.53	418891
2013-11-21	23.67	24.07	23.53	24.00	422751
2013-11-22	24.00	24.01	23.68	24.00	322780
2013-11-25	24.10	24.10	23.48	23.51	321751
2013-11-26	23.50	23.66	23.47	23.57	343058
2013-11-27	23.56	23.84	23.50	23.82	217152
2013-11-29	23.97	23.97	23.72	23.74	241382
2013-12-02	23.68	23.87	23.28	23.29	411890
2013-12-03	23.19	23.46	23.00	23.30	614105
2013-12-04	23.13	23.58	23.08	23.48	574902
2013-12-05	23.40	23.59	23.16	23.44	217287
2013-12-06	23.70	24.00	23.56	23.67	430220
2013-12-09	23.69	23.69	23.46	23.53	495091
2013-12-10	23.55	23.80	23.38	23.38	390643
2013-12-11	23.37	23.50	22.90	23.10	705849
2013-12-12	22.85	23.02	22.48	22.61	511015
2013-12-13	22.71	22.92	22.60	22.67	363654
2013-12-16	22.69	23.02	22.63	22.88	532540
2013-12-17	22.86	23.14	22.67	23.04	665393
2013-12-18	23.00	23.63	22.75	23.56	773118
2013-12-19	23.35	23.50	23.10	23.18	435620
2013-12-20	23.34	23.46	23.13	23.43	579309
2013-12-23	23.43	23.54	23.25	23.30	534914
2013-12-24	23.30	23.52	23.30	23.42	169603
2013-12-26	23.46	23.63	23.31	23.41	229373
2013-12-27	23.38	23.60	23.17	23.58	381521
2013-12-30	23.49	23.69	23.43	23.61	353075
2013-12-31	23.69	23.73	23.35	23.36	453705
2014-01-02	23.19	23.37	22.84	23.01	452981
2014-01-03	23.01	23.33	22.88	23.26	289475
2014-01-06	22.96	23.25	22.92	23.06	566079
2014-01-07	23.06	23.19	22.91	23.04	533040
2014-01-08	22.96	23.04	22.70	22.93	557765
2014-01-09	22.95	23.00	22.50	22.86	461872
2014-01-10	22.96	23.13	22.91	23.00	456711
2014-01-13	23.01	23.05	22.80	22.89	297374
2014-01-14	22.93	23.15	22.83	22.88	317176
2014-01-15	22.88	23.21	22.87	23.00	319554
2014-01-16	23.00	23.18	22.97	23.17	358468
2014-01-17	23.21	23.32	22.93	23.13	344265
2014-01-21	23.18	23.48	23.18	23.45	356534
2014-01-22	23.43	23.56	23.37	23.45	159873
2014-01-24	23.43	23.52	22.99	23.11	253315
2014-01-27	23.11	23.25	22.73	22.79	254177
2014-01-28	22.80	23.09	22.76	22.91	349780
2014-01-29	22.72	22.91	22.30	22.59	357101
2014-01-30	22.73	23.10	22.62	22.88	321843
2014-01-31	22.59	23.35	22.50	23.30	561500
2014-02-03	23.27	23.32	22.45	22.67	864690
2014-02-04	22.75	22.82	22.43	22.80	513133
2014-02-05	22.65	22.73	22.44	22.73	387155
2014-02-06	22.82	22.99	22.74	22.86	402123
2014-02-07	22.94	23.09	22.49	22.59	408258
2014-02-10	22.54	22.70	22.37	22.53	563237
2014-02-11	22.57	22.84	22.51	22.73	428778
2014-02-12	22.79	23.33	22.79	23.32	358653
2014-02-13	23.22	23.66	23.17	23.52	432526
2014-02-14	23.52	23.87	23.40	23.66	409436
2014-02-18	23.68	23.88	23.48	23.87	389270
2014-02-19	23.76	24.34	23.66	24.31	743919
2014-02-20	24.30	24.41	24.11	24.24	572774
2014-02-21	23.89	23.98	23.35	23.74	885882
2014-02-24	23.78	24.12	23.69	23.91	387473
2014-02-25	24.29	24.68	24.24	24.49	621547
2014-02-26	24.59	25.14	24.43	24.86	969556
2014-02-27	24.78	25.13	24.76	24.96	583762
2014-02-28	24.90	25.29	24.85	25.15	921967
2014-03-03	24.93	25.07	24.66	25.02	496541
2014-03-04	25.21	25.69	25.12	25.44	587879
2014-03-05	25.42	25.49	25.16	25.31	351110
2014-03-06	25.29	25.31	25.01	25.06	326060
2014-03-07	25.07	25.07	24.61	24.67	313908
2014-03-10	24.65	24.67	24.22	24.33	256558
2014-03-11	24.28	24.48	24.14	24.20	264660
2014-03-12	23.91	24.02	23.71	23.82	319348
2014-03-13	23.83	23.88	23.45	23.68	332672
2014-03-14	23.62	23.96	23.62	23.88	212874
2014-03-17	23.96	24.14	23.66	23.73	150866
2014-03-18	23.74	24.10	23.60	24.08	206962
2014-03-19	24.08	24.26	23.32	23.56	342150
2014-03-20	23.47	23.62	23.05	23.49	471765
2014-03-21	23.51	24.26	23.50	24.20	547341
2014-03-24	24.15	24.19	23.71	23.81	360586
2014-03-25	24.08	24.30	23.93	24.17	362631
2014-03-26	24.29	24.44	23.77	23.78	310612
2014-03-27	23.82	24.03	23.76	23.83	356707
2014-03-28	23.83	24.17	23.80	23.85	359287
2014-03-31	23.99	24.25	23.81	23.88	783474
2014-04-01	24.02	24.10	23.72	23.98	780728
2014-04-02	24.03	24.73	23.91	24.70	487968
2014-04-03	24.63	24.65	24.18	24.28	277123
2014-04-04	24.35	24.39	24.04	24.11	428754
2014-04-07	24.10	24.42	24.07	24.15	226130
2014-04-08	24.22	24.37	23.98	24.28	359631
2014-04-09	24.30	24.30	23.69	23.97	341749
2014-04-10	23.95	24.11	23.68	23.80	303526
2014-04-11	23.63	23.85	23.57	23.58	460408
2014-04-14	23.79	23.80	23.41	23.61	196341
2014-04-15	23.69	24.12	23.50	24.07	378176
2014-04-16	24.15	24.24	23.96	24.15	192205
2014-04-17	24.12	24.19	23.92	24.17	164515
2014-04-21	24.12	24.29	23.97	24.09	142661
2014-04-22	24.09	24.37	24.01	24.27	198259
2014-04-23	24.19	24.31	23.94	24.08	349577
2014-04-24	24.13	24.28	23.99	24.18	170414
2014-04-25	23.87	24.30	23.71	24.08	273242
2014-04-28	24.18	24.37	24.02	24.20	304527
2014-04-29	24.30	24.50	24.08	24.21	301130
2014-04-30	24.11	24.48	24.01	24.46	359661
2014-05-01	24.41	24.55	24.03	24.54	337564
2014-05-02	24.53	24.59	24.22	24.45	303422
2014-05-05	24.24	24.45	24.13	24.33	254411
2014-05-06	24.22	24.39	24.10	24.25	260835
2014-05-07	24.26	24.86	24.26	24.80	315779
2014-05-08	24.74	24.91	24.39	24.48	206272
2014-05-09	24.39	24.68	24.37	24.68	204395
2014-05-12	24.72	24.95	24.69	24.82	258217
2014-05-13	24.78	25.00	24.51	24.55	342723
2014-05-14	24.51	24.70	24.33	24.50	283683
2014-05-15	24.40	24.58	24.24	24.56	316405
2014-05-16	24.49	24.88	24.35	24.88	313310
2014-05-19	24.89	24.91	24.54	24.70	171114
2014-05-20	24.63	24.68	24.31	24.45	290449
2014-05-21	24.45	24.63	24.26	24.48	276093
2014-05-22	24.46	24.73	24.33	24.53	291436
2014-05-23	24.52	24.99	24.50	24.98	297379
2014-05-27	25.58	26.25	25.34	25.95	1189513
2014-05-28	25.79	25.82	25.39	25.67	374748
2014-05-29	25.73	25.80	25.58	25.62	246477
2014-05-30	25.65	25.93	25.50	25.83	494390
2014-06-02	25.78	26.03	25.64	25.96	383526
2014-06-03	25.79	26.19	25.69	26.10	401090
2014-06-04	25.97	26.11	25.80	26.06	406424
2014-06-05	26.10	26.83	26.01	26.82	720946
2014-06-06	26.95	26.95	26.65	26.77	386789
2014-06-09	26.66	26.81	26.48	26.60	586654
2014-06-10	26.65	26.65	26.13	26.26	231957
2014-06-11	26.15	26.36	25.89	26.29	318811
2014-06-12	25.89	26.07	25.55	26.03	338647
2014-06-13	26.00	26.13	25.65	25.88	312998
2014-06-16	25.79	25.99	25.43	25.50	325913
2014-06-17	25.53	25.86	25.38	25.74	268845
2014-06-18	25.70	25.96	25.55	25.94	281045
2014-06-19	25.91	26.13	25.89	26.12	248802
2014-06-20	26.14	26.32	25.85	26.31	659763
2014-06-23	26.23	26.31	25.99	26.07	308937
2014-06-24	25.97	26.32	25.93	25.96	318136
2014-06-25	25.81	25.98	25.73	25.91	304620
2014-06-26	26.02	26.02	25.71	25.77	183017
2014-06-27	25.67	26.00	25.62	25.99	771722
2014-06-30	25.98	26.04	25.65	25.98	303269
2014-07-01	26.05	26.25	25.87	26.15	354117
2014-07-02	26.07	26.12	25.84	26.05	172488
2014-07-03	26.03	26.11	25.70	25.84	174374
2014-07-07	25.80	25.89	25.66	25.71	183331
2014-07-08	25.65	25.89	25.65	25.78	228923
2014-07-09	25.76	25.90	25.61	25.79	107992
2014-07-10	25.59	25.88	25.56	25.82	203374
2014-07-11	25.85	25.96	25.70	25.88	130566
2014-07-14	25.98	26.14	25.89	26.04	175997
2014-07-15	26.05	26.13	25.87	26.06	151654
2014-07-16	26.10	26.20	25.93	26.14	148983
2014-07-17	26.07	26.18	25.92	25.95	209363
2014-07-18	25.88	26.40	25.85	26.35	213148
2014-07-21	26.30	26.40	26.11	26.23	230221
2014-07-22	26.31	26.43	26.28	26.42	172946
2014-07-23	26.37	26.50	26.28	26.46	195455
2014-07-24	26.52	26.59	26.13	26.24	597298
2014-07-25	26.62	27.00	26.53	26.79	463411
2014-07-28	26.80	27.00	26.69	26.95	277017
2014-07-29	26.94	27.23	26.78	27.14	432959
2014-07-30	27.26	27.26	26.97	27.15	581338
2014-07-31	26.88	27.28	26.87	27.12	703202
2014-08-01	27.03	27.15	26.79	26.82	483422
2014-08-04	26.90	26.90	26.56	26.76	368675
2014-08-05	26.65	26.85	26.60	26.68	471546
2014-08-06	26.57	26.86	26.39	26.47	346308
2014-08-07	26.49	26.67	26.27	26.37	356673
2014-08-08	26.37	26.56	26.29	26.41	236783
2014-08-11	26.54	26.84	26.49	26.64	160026
2014-08-12	26.51	26.79	26.50	26.63	304512
2014-08-13	26.76	27.21	26.66	27.09	216978
2014-08-14	27.09	27.22	26.93	27.00	131822
2014-08-15	27.24	27.34	26.68	26.84	226962
2014-08-18	27.04	27.33	26.99	27.32	159081
2014-08-19	27.31	27.82	27.27	27.66	362028
2014-08-20	27.56	27.80	27.32	27.74	378102
2014-08-21	27.72	27.89	27.57	27.61	276956
2014-08-22	27.55	27.65	27.30	27.40	250754
2014-08-25	27.49	27.54	27.17	27.35	156562
2014-08-26	27.34	27.50	27.34	27.48	167529
2014-08-27	27.47	27.70	27.36	27.63	206879
2014-08-28	27.49	27.68	27.46	27.55	234573
2014-08-29	27.57	27.91	27.56	27.78	416577
2014-09-02	27.90	28.08	27.78	27.92	451440
2014-09-03	28.02	28.11	27.95	27.99	363289
2014-09-04	27.90	28.25	27.80	27.98	595747
2014-09-05	27.97	28.41	27.93	28.35	607485
2014-09-08	28.27	28.40	28.17	28.39	456358
2014-09-09	28.40	28.44	28.10	28.20	284700
2014-09-10	28.11	28.19	27.44	27.50	437096
2014-09-11	27.19	27.32	27.04	27.24	243308
2014-09-12	27.26	27.26	26.36	26.41	670978
2014-09-15	26.38	26.60	26.12	26.17	214710
2014-09-16	26.16	26.58	26.07	26.56	471916
2014-09-17	26.64	26.86	26.38	26.48	254492
2014-09-18	26.49	26.65	26.21	26.28	317363
2014-09-19	26.28	26.51	26.04	26.05	676885
2014-09-22	26.00	26.09	25.79	25.79	268462
2014-09-23	25.71	25.94	25.47	25.47	357637
2014-09-24	25.50	25.80	25.35	25.52	479076
2014-09-25	25.54	25.62	25.33	25.47	412214
2014-09-26	25.42	25.79	25.33	25.75	221422
2014-09-29	25.56	25.74	25.51	25.73	373108
2014-09-30	25.76	25.78	25.38	25.38	344505
2014-10-01	25.44	25.75	25.35	25.66	447859
2014-10-02	25.70	25.94	25.50	25.72	176320
2014-10-03	25.96	26.16	25.59	26.10	248603
2014-10-06	26.11	26.39	26.01	26.03	463573
2014-10-07	26.09	26.15	25.76	25.77	175101
2014-10-08	25.80	26.71	25.69	26.60	419897
2014-10-09	26.60	26.84	26.26	26.38	290740
2014-10-10	26.29	26.75	26.27	26.39	338454
2014-10-13	26.45	26.84	26.40	26.54	298954
2014-10-14	26.76	27.15	26.64	26.91	428159
2014-10-15	26.69	27.12	26.56	26.80	457477
2014-10-16	26.51	26.82	26.41	26.70	304574
2014-10-17	27.09	27.09	26.45	26.46	363279
2014-10-20	26.42	27.03	26.42	26.97	407393
2014-10-21	26.96	27.07	26.72	27.01	613056
2014-10-22	27.06	27.36	26.94	26.96	354957
2014-10-23	27.21	27.44	27.05	27.18	606078
2014-10-24	27.33	27.62	27.16	27.58	904933
2014-10-27	27.59	28.02	27.48	28.02	597990
2014-10-28	27.66	28.14	27.56	27.94	697351
2014-10-29	27.87	27.97	27.27	27.57	753450
2014-10-30	27.57	27.98	27.45	27.97	327710
2014-10-31	28.17	28.37	27.85	28.26	564885
2014-11-03	28.21	28.39	28.10	28.24	309554
2014-11-04	28.26	28.35	28.01	28.20	290823
2014-11-05	28.40	28.40	27.87	28.01	444254
2014-11-06	27.94	28.20	27.58	27.61	471608
2014-11-07	27.54	27.78	27.45	27.68	356386
2014-11-10	27.61	27.79	27.60	27.70	280259
2014-11-11	27.30	27.56	27.16	27.27	401540
2014-11-12	27.21	27.28	26.97	27.13	247141
2014-11-13	27.21	27.34	27.09	27.28	16969
2014-11-14	27.14	27.22	26.89	26.95	218214
2014-11-17	26.89	27.17	26.71	26.74	204134
2014-11-18	26.78	26.93	26.61	26.75	294717
2014-11-19	26.68	26.87	26.44	26.45	234361
2014-11-20	26.38	26.58	26.29	26.49	226657
2014-11-21	26.73	26.75	26.42	26.44	339357
2014-11-24	26.50	26.70	26.37	26.54	246414
2014-11-25	26.59	26.70	26.31	26.31	473398
2014-11-26	26.30	26.83	26.30	26.79	336402
2014-11-28	26.84	27.30	26.75	26.87	258696
2014-12-01	26.80	27.16	26.73	26.75	542049
2014-12-02	26.70	27.50	26.63	27.42	384975
2014-12-03	27.28	27.49	27.20	27.20	286211
2014-12-04	27.18	27.41	27.09	27.35	198384
2014-12-05	27.16	27.44	26.94	27.39	258052
2014-12-08	27.33	27.70	27.15	27.15	258497
2014-12-09	27.01	27.60	27.01	27.50	189767
2014-12-10	27.46	27.59	27.31	27.42	159807
2014-12-11	27.29	27.39	27.04	27.25	229327
2014-12-12	27.01	27.36	26.90	27.05	350168
2014-12-15	27.06	27.12	26.62	26.73	402663
2014-12-16	26.71	27.24	26.53	27.20	468163
2014-12-17	27.28	27.68	27.14	27.62	591736
2014-12-18	27.79	27.82	27.55	27.69	481016
2014-12-19	27.54	27.90	27.54	27.72	762205
2014-12-22	27.67	28.14	27.67	28.09	404561
2014-12-23	28.11	28.21	27.96	28.14	322612
2014-12-24	28.11	28.26	27.98	28.08	130473
2014-12-26	28.18	28.27	28.03	28.16	251003
2014-12-29	28.23	28.40	28.19	28.27	276505
2014-12-30	28.30	28.46	28.23	28.26	252899
2014-12-31	28.26	28.48	27.63	27.66	331370
2015-01-02	27.74	28.07	27.68	28.04	186744
2015-01-05	27.88	28.36	27.55	28.30	238030
2015-01-06	28.36	28.58	27.97	27.98	388537
2015-01-07	28.23	28.35	27.95	28.29	293235
2015-01-08	28.30	28.40	28.20	28.28	294590
2015-01-09	28.30	28.44	28.08	28.09	323430
2015-01-12	28.14	28.47	28.14	28.38	166219
2015-01-13	28.56	28.71	28.20	28.42	199916
2015-01-14	28.22	28.87	28.17	28.86	226031
2015-01-15	29.10	29.25	28.86	29.04	315415
2015-01-16	28.95	29.53	28.83	29.49	278927
2015-01-20	29.50	29.66	28.97	29.01	358683
2015-01-21	29.00	29.21	28.94	29.03	189310
2015-01-22	29.20	29.78	29.08	29.57	322525
2015-01-23	29.67	29.79	29.52	29.60	149618
2015-01-26	29.54	30.13	29.44	30.05	322607
2015-01-27	29.96	30.15	29.75	29.84	245398
2015-01-28	29.83	29.93	29.22	29.25	663541
2015-01-29	29.38	29.38	28.99	29.33	454030
2015-01-30	29.19	29.30	28.63	28.71	507196
2015-02-02	28.80	28.94	27.93	28.50	304779
2015-02-03	28.47	28.96	28.30	28.96	309566
2015-02-04	28.83	29.04	28.35	28.42	270486
2015-02-05	28.48	29.03	28.44	28.96	163692
2015-02-06	28.97	29.00	28.07	28.22	337100
2015-02-09	28.22	28.43	28.07	28.17	238765
2015-02-10	28.15	28.22	27.74	28.09	248789
2015-02-11	28.11	28.35	27.71	28.31	388412
2015-02-12	28.41	28.80	28.18	28.57	276777
2015-02-13	28.54	28.71	28.16	28.35	368140
2015-02-17	28.38	28.73	28.26	28.37	258598
2015-02-18	28.42	28.80	28.10	28.76	331378
2015-02-19	28.73	28.80	28.15	28.50	443316
2015-02-20	28.59	28.87	27.97	28.40	502063
2015-02-23	28.41	28.94	28.22	28.92	431403
2015-02-24	28.74	28.74	28.13	28.33	262731
2015-02-25	28.40	28.77	28.28	28.53	247601
2015-02-26	28.42	28.59	27.96	28.35	309739
2015-02-27	28.39	28.57	28.15	28.34	671179
2015-03-02	28.41	29.00	28.34	28.52	259229
2015-03-03	28.35	28.49	28.04	28.25	235277
2015-03-04	28.20	28.36	27.76	27.76	258880
2015-03-05	27.92	28.07	27.60	27.67	207211
2015-03-06	27.34	27.47	26.60	26.62	282944
2015-03-09	26.79	26.93	26.52	26.66	210820
2015-03-10	26.62	26.85	26.55	26.66	499596
2015-03-11	26.73	26.83	26.59	26.45	279985
2015-03-12	26.69	27.00	26.39	26.97	362371
2015-03-13	27.00	27.00	26.64	26.79	242913
2015-03-16	26.77	27.21	26.60	26.96	156514
2015-03-17	26.96	27.14	26.64	26.87	172053
2015-03-18	26.89	27.45	26.64	27.42	202458
2015-03-19	27.28	27.65	27.17	27.56	243825
2015-03-20	27.60	28.42	27.60	28.38	566793
2015-03-23	28.31	28.63	28.18	28.39	216420
2015-03-24	28.27	28.35	28.03	28.13	176799
2015-03-25	28.13	28.25	27.54	27.63	175087
2015-03-26	27.58	27.72	27.31	27.36	163701
2015-03-27	27.42	27.60	27.30	27.45	162607
2015-03-30	27.56	27.87	27.45	27.74	132716
2015-03-31	27.70	27.87	27.45	27.63	252145
2015-04-01	27.65	27.73	27.24	27.63	193281
2015-04-02	27.57	27.95	27.50	27.88	170989
2015-04-06	27.89	28.11	27.76	27.80	251399
2015-04-07	27.72	28.04	27.15	27.18	205678
2015-04-08	27.23	27.46	27.10	27.34	152755
2015-04-09	27.21	27.30	26.16	26.39	540931
2015-04-10	26.58	26.75	25.92	26.11	341642
2015-04-13	26.04	26.28	26.01	26.02	204643
2015-04-14	26.12	26.35	26.05	26.17	141080
2015-04-15	26.18	26.18	25.94	25.96	207307
2015-04-16	25.87	26.13	25.76	26.06	158888
2015-04-17	25.89	26.28	25.86	26.15	416544
2015-04-20	26.19	26.33	26.05	26.19	249340
2015-04-21	26.30	26.56	26.02	26.35	460436
2015-04-22	26.31	26.40	25.94	26.00	244154
2015-04-23	25.95	26.17	25.95	26.00	333591
2015-04-24	25.85	26.15	25.41	26.02	318954
2015-04-27	26.00	26.34	25.65	25.86	343632
2015-04-28	25.78	25.98	25.62	25.90	282185
2015-04-29	25.65	25.89	25.28	25.29	243912
2015-04-30	25.16	25.25	24.49	24.72	720073
2015-05-01	24.73	25.12	24.73	24.75	262645
2015-05-04	24.75	25.09	24.75	24.92	470727
2015-05-05	24.84	24.96	24.29	24.40	411429
2015-05-06	24.40	24.68	24.28	24.67	585739
2015-05-07	24.71	25.31	24.66	25.19	532943
2015-05-08	25.50	25.86	25.23	25.25	210232
2015-05-11	25.29	25.50	24.91	24.93	293991
2015-05-12	24.83	25.21	24.47	25.16	253932
2015-05-13	25.22	25.43	24.78	24.87	442303
2015-05-14	24.94	25.30	24.89	25.28	411092
2015-05-15	25.36	25.68	25.08	25.68	308057
2015-05-18	25.51	26.12	25.32	25.70	380198
2015-05-19	25.51	25.77	25.37	25.58	214861
2015-05-20	25.72	25.72	25.29	25.30	258803
2015-05-21	25.37	25.50	25.06	25.25	126737
2015-05-22	25.23	25.40	25.08	25.12	131376
2015-05-26	25.05	25.05	24.78	24.87	149323
2015-05-27	24.89	25.18	24.77	25.13	221229
2015-05-28	25.10	25.26	25.00	25.19	192179
2015-05-29	25.14	25.21	24.90	25.05	556402
2015-06-01	25.10	25.79	25.00	25.66	376886
2015-06-02	25.49	25.73	25.40	25.50	496136
2015-06-03	25.62	25.62	25.20	25.39	394803
2015-06-04	25.31	25.49	25.17	25.38	265643
2015-06-05	25.08	25.53	24.81	25.30	464732
2015-06-08	25.25	25.59	25.10	25.31	512065
2015-06-09	25.28	25.38	24.95	24.95	417932
2015-06-10	24.96	25.42	24.82	25.15	258481
2015-06-11	25.08	25.19	24.79	24.84	225644
2015-06-12	24.75	25.25	24.75	25.09	526622
2015-06-15	25.05	25.41	24.95	25.40	2641415
2015-06-16	25.41	25.79	25.26	25.69	571159
2015-06-17	25.68	26.08	25.51	26.05	826728
2015-06-18	26.10	26.65	25.96	26.51	712287
2015-06-19	26.57	26.58	26.13	26.41	705600
2015-06-22	26.40	27.19	26.19	26.37	914542
2015-06-23	26.34	26.47	26.00	26.12	256555
2015-06-24	26.16	26.22	25.90	26.12	586793
2015-06-25	26.04	26.20	25.61	25.63	542592
2015-06-26	25.72	26.17	25.60	26.12	503497
2015-06-29	26.04	26.34	25.73	25.84	444757
2015-06-30	26.03	26.18	25.79	25.95	668833
2015-07-01	25.92	26.14	25.67	26.13	458492
2015-07-02	26.22	26.62	25.61	25.73	499675
2015-07-06	25.69	25.94	24.80	25.87	634240
2015-07-07	26.00	26.43	25.87	26.27	4151326
2015-07-08	26.35	26.90	26.23	26.45	1087475
2015-07-09	26.57	26.66	26.33	26.33	419269
2015-07-10	26.32	26.71	26.32	26.54	355681
2015-07-13	26.69	26.98	26.43	26.49	336754
2015-07-14	26.55	26.64	26.40	26.47	294953
2015-07-15	26.47	26.60	26.34	26.49	213652
2015-07-16	26.59	26.77	26.47	26.59	407460
2015-07-17	26.58	26.81	26.40	26.77	421748
2015-07-20	26.73	26.88	26.46	26.78	258281
2015-07-21	26.82	27.15	26.74	26.76	470806
2015-07-22	26.79	27.18	26.79	27.15	475228
2015-07-23	27.13	27.18	26.68	26.90	748998
2015-07-24	26.25	26.85	26.08	26.30	662614
2015-07-27	26.40	26.59	25.97	26.11	550488
2015-07-28	26.01	26.31	25.82	26.14	429772
2015-07-29	26.08	26.51	25.86	26.49	330518
2015-07-30	26.42	26.58	26.20	26.53	431242
2015-07-31	26.70	26.97	26.55	26.84	294173
2015-08-03	26.87	26.99	26.66	26.85	176465
2015-08-04	26.76	27.07	26.56	26.67	154350
2015-08-05	26.65	26.79	26.31	26.53	1792768
2015-08-06	26.47	26.60	25.94	26.48	273590
2015-08-07	26.38	26.47	26.06	26.39	316977
2015-08-10	26.56	26.66	26.31	26.49	317742
2015-08-11	26.42	26.94	26.42	26.59	345946
2015-08-12	26.50	26.74	26.28	26.60	252515
2015-08-13	26.51	26.86	26.31	26.68	261212
2015-08-14	26.47	26.85	26.40	26.83	235606
2015-08-17	26.87	27.20	26.72	27.08	257931
2015-08-18	26.95	27.15	26.94	27.05	238444
2015-08-19	26.88	27.28	26.80	27.11	302375
2015-08-20	27.02	27.25	26.86	26.95	304176
2015-08-21	26.60	26.91	26.40	26.42	370228
2015-08-24	25.63	26.18	25.06	25.14	446760
2015-08-25	25.72	25.74	24.65	24.70	451187
2015-08-26	25.15	25.43	24.76	25.26	397945
2015-08-27	25.49	25.59	25.02	25.31	409714
2015-08-28	25.31	25.42	25.02	25.18	358049
2015-08-31	25.19	25.19	24.55	24.60	560242
2015-09-01	24.03	24.49	24.03	24.20	492416
2015-09-02	24.40	24.54	24.05	24.39	349075
2015-09-03	24.55	24.58	24.30	24.41	253096
2015-09-04	24.20	24.34	23.78	23.93	254221
2015-09-08	24.20	24.58	24.07	24.23	322192
2015-09-09	24.42	24.59	24.04	24.08	373832
2015-09-10	24.05	24.45	24.05	24.20	364490
2015-09-11	23.90	24.25	23.86	24.21	311661
2015-09-14	24.29	24.51	24.21	24.38	218119
2015-09-15	24.41	24.70	24.26	24.57	206178
2015-09-16	24.52	24.95	24.49	24.87	236599
2015-09-17	24.92	25.55	24.81	25.08	410958
2015-09-18	24.78	25.20	24.65	25.00	727327
2015-09-21	25.05	25.48	24.94	25.28	322778
2015-09-22	25.14	25.36	24.96	24.96	244417
2015-09-23	25.07	25.30	24.94	25.18	210093
2015-09-24	25.19	25.47	24.84	24.96	350176
2015-09-25	25.08	25.31	24.83	25.02	340893
2015-09-28	24.93	25.07	24.62	24.82	459159
2015-09-29	24.90	25.24	24.75	25.08	464408
2015-09-30	25.25	25.33	24.73	24.93	526650
2015-10-01	25.00	25.13	24.78	25.08	314667
2015-10-02	24.98	25.26	24.76	25.26	279689
2015-10-05	25.32	25.69	25.32	25.64	273394
2015-10-06	25.58	25.98	25.45	25.77	347230
2015-10-07	25.81	26.18	25.64	26.18	317291
2015-10-08	26.17	26.52	26.11	26.46	348060
2015-10-09	26.43	26.62	26.28	26.52	274489
2015-10-12	26.58	26.93	26.53	26.68	274020
2015-10-13	26.57	26.94	26.42	26.53	383823
2015-10-14	26.61	26.73	26.26	26.33	325575
2015-10-15	26.37	26.70	26.33	26.67	323797
2015-10-16	26.74	27.10	26.68	27.00	300110
2015-10-19	26.92	27.30	26.90	27.27	235692
2015-10-20	27.16	27.45	27.10	27.23	337237
2015-10-21	27.23	27.55	27.16	27.47	514615
2015-10-22	27.55	27.73	27.40	27.59	845136
2015-10-23	27.58	27.58	26.75	26.95	458631
2015-10-26	26.95	27.08	26.60	26.80	384526
2015-10-27	26.83	27.14	26.73	27.06	711726
2015-10-28	27.12	27.43	26.67	27.19	548336
2015-10-29	27.01	27.27	26.98	27.12	198780
2015-10-30	27.13	27.22	26.92	27.01	241685
2015-11-02	26.96	27.65	26.94	27.65	399143
2015-11-03	27.54	27.67	27.20	27.44	404674
2015-11-04	27.47	27.55	27.09	27.22	397222
2015-11-05	27.26	27.60	27.15	27.58	254789
2015-11-06	27.35	27.35	26.46	26.73	583897
2015-11-09	26.55	26.55	25.91	26.10	452303
2015-11-10	26.20	27.01	26.20	26.79	695326
2015-11-11	26.92	26.92	26.60	26.67	374977
2015-11-12	26.61	26.78	26.38	26.52	334170
2015-11-13	26.50	26.69	26.25	26.30	390729
2015-11-16	26.34	26.47	26.15	26.36	252937
2015-11-17	26.29	26.82	26.19	26.39	332463
2015-11-18	26.44	26.77	26.38	26.75	148957
2015-11-19	26.79	26.94	26.59	26.80	182402
2015-11-20	26.88	27.48	26.79	27.41	297613
2015-11-23	27.40	27.60	27.35	27.49	231967
2015-11-24	27.31	27.51	27.15	27.49	303802
2015-11-25	27.53	27.53	27.19	27.32	250573
2015-11-27	27.26	27.73	27.26	27.63	173944
2015-11-30	27.71	27.88	27.44	27.51	354750
2015-12-01	27.57	28.14	27.52	28.09	481656
2015-12-02	27.96	28.08	27.68	27.73	561293
2015-12-03	28.13	28.13	27.42	27.47	530458
2015-12-04	27.67	28.13	27.66	27.98	620722
2015-12-07	27.92	28.08	27.75	27.97	369323
2015-12-08	27.91	28.05	27.67	27.92	273365
2015-12-09	27.75	28.04	27.49	27.75	418818
2015-12-10	27.74	27.91	27.07	27.16	737169
2015-12-11	27.10	27.23	26.79	27.02	380165
2015-12-14	26.95	27.13	26.75	27.05	350683
2015-12-15	27.20	27.59	27.15	27.31	265294
2015-12-16	27.39	27.92	27.37	27.88	227009
2015-12-17	27.90	27.96	27.70	27.81	324092
2015-12-18	27.59	27.59	26.95	26.97	858560
2015-12-21	27.11	27.23	26.54	26.76	210899
2015-12-22	26.81	27.21	26.77	27.01	360829
2015-12-23	27.10	27.30	26.92	27.19	307101
2015-12-24	27.20	27.42	27.02	27.25	94633
2015-12-28	27.21	27.33	26.96	27.18	665382
2015-12-29	27.29	27.65	27.29	27.63	271182
2015-12-30	27.63	27.77	27.43	27.45	264140
2015-12-31	27.49	27.49	27.05	27.06	332650
2016-01-04	26.95	27.06	26.33	26.48	527103
2016-01-05	26.49	27.16	26.37	27.07	282286
2016-01-06	26.99	27.06	26.74	27.04	227741
2016-01-07	26.70	26.95	26.51	26.53	311376
2016-01-08	26.67	26.74	25.95	25.98	248800
2016-01-11	26.03	26.34	25.86	26.22	207738
2016-01-12	26.32	26.32	25.61	25.74	280119
2016-01-13	25.79	26.06	25.24	25.33	210590
2016-01-14	25.39	25.64	25.09	25.36	253371
2016-01-15	24.90	25.18	24.69	25.13	336042
2016-01-19	25.23	25.64	25.14	25.38	458188
2016-01-20	25.15	25.27	23.96	24.54	590256
2016-01-21	24.55	25.22	24.43	24.76	349018
2016-01-22	24.73	25.51	24.70	25.42	587759
2016-01-25	25.39	25.65	25.13	25.20	665104
2016-01-26	25.34	26.07	25.23	26.05	739982
2016-01-27	25.92	25.92	25.21	25.45	974579
2016-01-28	25.52	25.79	24.85	24.86	719317
2016-01-29	25.10	25.44	24.92	25.23	927479
2016-02-01	25.10	25.54	24.98	25.31	544332
2016-02-02	25.29	25.36	24.92	25.12	581746
2016-02-03	25.30	25.45	24.79	25.11	688163
2016-02-04	25.06	25.31	24.86	25.13	281299
2016-02-05	25.07	25.22	24.89	25.08	620555
2016-02-08	25.03	25.14	24.30	24.73	677497
2016-02-09	24.58	24.70	24.34	24.51	603008
2016-02-10	24.60	25.35	24.54	24.70	469717
2016-02-11	24.32	24.56	23.89	24.36	603578
2016-02-12	24.37	24.76	24.37	24.65	321016
2016-02-16	24.84	24.96	24.61	24.88	424512
2016-02-17	24.97	25.32	24.76	24.89	654034
2016-02-18	24.92	25.41	24.59	25.29	462208
2016-02-19	25.54	25.95	25.14	25.55	566274
2016-02-22	25.72	26.27	25.70	26.14	469625
2016-02-23	25.99	26.25	25.93	25.98	285802
2016-02-24	25.89	26.06	25.41	25.73	369673
2016-02-25	25.90	26.12	25.79	25.98	296930
2016-02-26	26.03	26.31	25.94	25.99	273017
2016-02-29	26.04	26.35	25.80	25.87	342035
2016-03-01	25.87	25.87	25.87	26.76	272270
2016-03-02	26.73	27.28	26.73	27.28	520943
2016-03-03	27.28	27.28	27.28	27.25	536889
2016-03-04	27.18	27.35	27.01	27.13	514563
2016-03-07	27.06	27.34	27.01	27.20	409216
2016-03-08	27.22	27.22	26.89	26.97	294334
2016-03-09	26.97	26.97	26.97	27.09	254897
2016-03-10	27.20	27.37	26.72	26.94	203769
2016-03-11	26.94	26.94	26.94	27.39	464662
2016-03-14	27.35	27.44	27.21	27.26	179784
2016-03-15	27.26	27.26	27.26	27.59	353761
2016-03-16	27.52	27.81	27.33	27.74	293147
2016-03-17	27.77	28.34	27.73	28.19	319854
2016-03-18	28.38	28.54	28.23	28.33	537700
2016-03-21	28.24	28.45	28.05	28.07	253345
2016-03-22	27.99	28.48	27.98	28.47	378452
2016-03-23	28.50	28.59	28.11	28.11	360933
2016-03-24	28.11	28.11	28.11	28.20	265869
2016-03-28	28.22	28.45	28.00	28.36	228457
2016-03-29	28.38	29.41	28.38	29.40	432979
2016-03-30	29.47	29.49	29.17	29.20	418041
2016-03-31	29.20	29.52	29.14	29.21	477365
2016-04-01	29.15	29.47	29.07	29.43	225458
2016-04-04	29.42	29.42	28.98	29.01	328086
2016-04-05	29.01	29.01	29.01	28.97	370475
2016-04-06	28.93	28.99	28.74	28.90	247033
2016-04-07	28.77	28.99	28.59	28.59	519883
2016-04-08	28.74	29.02	28.63	28.88	607104
2016-04-11	28.94	29.11	28.75	28.96	229280
2016-04-12	28.99	29.30	28.91	29.20	489997
2016-04-13	29.29	29.34	28.90	29.13	297001
2016-04-14	29.12	29.12	28.89	29.07	177459
2016-04-15	29.02	29.52	29.02	29.39	201613
2016-04-18	29.32	29.47	29.19	29.38	168332
2016-04-19	29.38	29.48	29.22	29.48	530114
2016-04-20	29.48	29.54	28.80	28.82	297820
2016-04-21	28.82	29.14	28.50	28.61	317917
2016-04-22	28.73	29.17	28.69	29.09	219912
2016-04-25	29.09	29.37	28.90	29.36	201189
2016-04-26	29.40	29.75	29.40	29.56	467021
2016-04-27	29.56	29.56	29.04	29.31	359498
2016-04-28	29.21	29.67	29.15	29.37	504221
2016-04-29	28.44	28.88	28.42	28.67	3554996
2016-05-02	28.69	29.24	28.68	29.17	637271
2016-05-03	29.02	29.06	28.44	28.92	682607
2016-05-04	28.80	29.12	28.78	29.00	845455
2016-05-05	29.01	29.24	28.99	29.02	656063
2016-05-06	29.05	29.28	28.83	29.27	1338435
2016-05-09	29.42	29.68	29.31	29.53	874392
2016-05-10	29.74	29.75	29.36	29.47	303711
2016-05-11	29.41	29.45	28.83	29.00	331386
2016-05-12	29.11	29.25	28.84	29.22	597605
2016-05-13	29.17	29.17	28.74	29.03	358294
2016-05-16	29.17	29.72	29.03	29.65	620329
2016-05-17	29.55	29.58	28.60	28.84	399276
2016-05-18	28.80	29.01	28.27	28.57	395403
2016-05-19	28.29	28.37	27.88	28.09	293250
2016-05-20	28.14	28.54	28.05	28.41	374427
2016-05-23	28.36	28.65	28.36	28.58	305649
2016-05-24	28.62	29.11	28.43	29.05	443628
2016-05-25	29.10	29.12	28.75	28.97	382767
2016-05-26	28.99	29.35	28.83	29.34	391119
2016-05-27	29.30	29.70	29.20	29.70	498150
2016-05-31	29.70	29.70	29.51	29.63	1075104
2016-06-01	29.58	29.78	29.43	29.77	346303
2016-06-02	29.70	29.81	29.42	29.80	320290
2016-06-03	29.99	30.31	29.79	30.24	505684
2016-06-06	30.41	30.43	29.84	29.98	299385
2016-06-07	30.01	30.25	29.96	30.07	226889
2016-06-08	30.01	30.63	30.01	30.56	384844
2016-06-09	30.55	30.86	30.38	30.77	508800
2016-06-10	30.66	30.82	30.50	30.36	249249
2016-06-13	30.48	30.60	30.13	30.18	280497
2016-06-14	30.15	30.24	29.70	29.96	378689
2016-06-15	30.04	30.30	29.84	29.84	492197
2016-06-16	29.82	29.93	29.60	29.88	456102
2016-06-17	29.81	29.96	29.51	29.90	873259
2016-06-20	29.81	30.37	29.81	29.94	199984
2016-06-21	30.06	30.19	29.88	30.09	291312
2016-06-22	30.16	30.18	29.89	29.89	307516
2016-06-23	30.07	30.18	29.98	30.09	242007
2016-06-24	29.49	30.15	29.30	29.99	1280406
2016-06-27	29.94	30.07	29.52	29.87	469552
2016-06-28	30.21	30.75	29.93	30.66	610212
2016-06-29	30.84	31.03	30.68	30.98	250579
2016-06-30	31.10	31.47	30.76	31.46	376114
2016-07-01	31.68	31.80	31.29	31.29	404875
2016-07-05	31.28	31.76	31.18	31.70	329006
2016-07-06	31.60	31.81	31.43	31.56	291867
2016-07-07	31.52	31.52	31.14	31.26	302721
2016-07-08	31.49	32.02	31.43	31.96	380739
2016-07-11	31.94	32.51	31.77	32.45	819022
2016-07-12	32.37	32.74	32.25	32.65	550321
2016-07-13	32.73	32.99	32.58	32.94	447682
2016-07-14	32.84	33.09	32.80	32.88	362597
2016-07-15	32.92	32.93	32.59	32.85	335349
2016-07-18	32.88	33.01	32.73	32.84	863239
2016-07-19	32.83	32.96	32.72	32.90	366854
2016-07-20	32.88	32.99	32.74	32.98	441750
2016-07-21	32.90	33.10	32.86	33.09	400840
2016-07-22	32.94	33.53	32.94	33.31	434455
2016-07-25	33.35	33.56	33.21	33.33	244785
2016-07-26	33.40	33.47	33.13	33.22	336088
2016-07-27	33.26	33.31	32.79	33.04	220542
2016-07-28	33.45	34.10	33.24	33.98	533563
2016-07-29	33.98	34.52	33.98	34.29	640464
2016-08-01	34.21	34.46	34.09	34.45	355550
2016-08-02	34.40	34.61	34.04	34.21	497363
2016-08-03	34.32	34.38	33.89	34.37	692292
2016-08-04	34.53	34.53	33.88	33.97	712028
2016-08-05	33.90	34.09	33.80	33.91	1131734
2016-08-08	33.90	34.02	33.80	33.93	257059
2016-08-09	33.90	34.03	33.79	34.02	249275
2016-08-10	34.05	34.22	33.97	34.08	345312
2016-08-11	34.14	34.14	33.57	33.72	327061
2016-08-12	33.73	34.24	33.73	33.78	267845
2016-08-15	33.96	34.02	33.57	33.57	359717
2016-08-16	33.52	33.52	32.98	33.08	323488
2016-08-17	32.73	33.01	32.53	32.98	488075
2016-08-18	32.92	33.14	32.86	33.00	432431
2016-08-19	32.98	33.00	32.56	32.64	311662
2016-08-22	32.69	32.84	32.57	32.64	317183
2016-08-23	32.93	33.05	32.79	32.85	467646
2016-08-24	32.91	32.91	32.47	32.51	315814
2016-08-25	32.51	32.86	32.49	32.65	299019
2016-08-26	32.73	32.76	31.98	32.16	338490
2016-08-29	32.17	32.57	32.17	32.46	285427
2016-08-30	32.55	32.55	32.13	32.41	362553
2016-08-31	32.30	32.59	32.30	32.50	608893
2016-09-01	32.50	32.55	32.11	32.32	264945
2016-09-02	32.50	33.13	32.36	32.75	245563
2016-09-06	32.89	32.90	32.57	32.76	275791
2016-09-07	32.74	33.20	32.62	33.00	1014631
2016-09-08	32.88	32.99	32.54	32.61	198729
2016-09-09	32.11	32.11	30.99	31.01	491184
2016-09-12	30.91	31.45	30.81	31.04	416314
2016-09-13	29.84	30.80	29.84	29.96	1056654
2016-09-14	30.06	30.39	29.94	30.29	336125
2016-09-15	30.33	30.55	30.15	30.43	185767
2016-09-16	30.39	30.39	30.15	30.19	731342
2016-09-19	30.30	30.46	30.24	30.35	683394
2016-09-20	30.48	30.61	30.32	30.34	450231
2016-09-21	30.48	30.87	30.11	30.72	365435
2016-09-22	31.06	31.37	31.01	31.33	696685
2016-09-23	31.10	31.71	30.84	31.53	878560
2016-09-26	31.41	31.86	31.34	31.85	791893
2016-09-27	31.91	31.91	31.14	31.19	580104
2016-09-28	31.33	31.61	31.11	31.61	781115
2016-09-29	31.48	31.62	31.15	31.35	617201
2016-09-30	31.60	31.70	31.07	31.12	739099
2016-10-03	30.93	31.02	30.43	30.55	295695
2016-10-04	30.39	30.39	29.48	30.00	813016
2016-10-05	30.10	30.15	29.18	29.21	522968
2016-10-06	29.05	29.44	28.73	29.40	704955
2016-10-07	29.50	29.84	28.98	29.13	564864
2016-10-10	29.20	29.50	29.14	29.28	600764
2016-10-11	29.07	29.42	29.05	29.34	1221156
2016-10-12	29.43	29.98	29.37	29.90	427862
2016-10-13	29.75	30.22	29.71	30.11	262280
2016-10-14	30.09	30.26	29.87	30.11	293592
2016-10-17	30.22	30.58	30.20	30.25	382320
2016-10-18	30.56	30.56	30.24	30.25	684623
2016-10-19	30.33	30.33	30.08	30.23	443129
2016-10-20	30.24	30.33	30.00	30.20	404089
2016-10-21	29.90	30.08	29.79	29.86	240384
2016-10-24	30.00	30.31	29.77	29.87	757638
2016-10-25	29.81	29.89	29.67	29.76	372544
2016-10-26	29.60	29.64	29.23	29.50	294692
2016-10-27	29.43	29.48	28.97	29.20	460593
2016-10-28	29.96	29.97	29.05	29.21	636909
2016-10-31	29.35	29.58	29.11	29.42	859458
2016-11-01	29.35	29.36	28.53	28.56	412739
2016-11-02	28.57	28.59	27.71	27.88	552318
2016-11-03	27.82	28.11	27.72	27.77	498907
2016-11-04	27.84	28.06	27.72	27.87	373693
2016-11-07	28.28	28.82	28.22	28.76	316778
2016-11-08	28.71	28.83	28.53	28.74	244354
2016-11-09	27.71	28.82	27.65	28.69	513626
2016-11-10	28.71	28.88	27.91	28.52	589986
2016-11-11	28.52	29.59	28.52	29.18	669942
2016-11-14	29.24	30.16	29.12	30.12	472829
2016-11-15	30.25	30.51	30.10	30.24	660512
2016-11-16	30.25	30.37	29.74	30.10	336266
2016-11-17	30.10	30.48	30.10	30.20	336988
2016-11-18	30.33	30.90	30.26	30.83	347841
2016-11-21	30.92	31.20	30.46	30.58	465406
2016-11-22	30.65	30.96	30.58	30.96	398437
2016-11-23	30.32	30.88	30.32	30.87	363973
2016-11-25	30.81	31.24	30.76	31.09	117599
2016-11-28	31.18	31.41	30.91	31.03	334647
2016-11-29	31.07	31.58	31.03	31.29	351247
2016-11-30	30.88	31.22	30.75	31.06	378865
2016-12-01	30.73	30.99	30.41	30.71	392631
2016-12-02	30.90	31.35	30.73	30.91	505043
2016-12-05	31.05	31.41	30.98	31.35	429409
2016-12-06	31.26	31.74	31.24	31.58	545027
2016-12-07	31.65	32.35	31.65	32.24	642469
2016-12-08	31.88	32.66	31.80	32.42	355533
2016-12-09	32.43	32.98	32.43	32.68	422269
2016-12-12	32.51	32.93	32.51	32.71	312782
2016-12-13	32.85	32.91	32.26	32.51	343529
2016-12-14	32.49	32.67	31.99	32.00	500494
2016-12-15	31.89	32.48	31.80	31.87	439520
2016-12-16	32.26	32.94	32.13	32.13	987868
2016-12-19	32.56	32.76	32.26	32.34	432164
2016-12-20	32.37	32.67	32.21	32.51	1074817
2016-12-21	32.57	32.85	31.84	31.86	722358
2016-12-22	31.83	32.03	31.62	31.84	374442
2016-12-23	31.99	32.20	31.80	32.12	225050
2016-12-27	32.13	32.35	32.08	32.17	120443
2016-12-28	32.22	32.22	31.83	32.04	350000
2016-12-29	32.10	32.60	32.10	32.28	279550
2016-12-30	32.30	32.82	32.10	32.69	424804
2017-01-03	32.85	33.05	32.52	32.68	306897
2017-01-04	32.80	33.23	32.65	33.20	295089
2017-01-05	32.94	33.17	32.64	33.09	482990
2017-01-06	32.92	33.18	32.75	32.88	399030
2017-01-09	33.57	33.57	32.52	32.53	389641
2017-01-10	32.49	32.59	32.09	32.24	561216
2017-01-11	32.22	32.55	31.94	31.97	323854
2017-01-12	31.89	32.17	31.62	32.00	513315
2017-01-13	32.06	32.35	31.95	31.98	241530
2017-01-17	32.00	32.34	31.95	32.01	339770
2017-01-18	31.97	32.25	31.86	32.11	292700
2017-01-19	31.89	32.12	31.81	31.89	238861
2017-01-20	31.84	32.22	31.84	32.06	349672
2017-01-23	32.10	32.37	32.04	32.32	382088
2017-01-24	32.35	32.47	32.09	32.42	525841
2017-01-25	32.43	32.60	32.26	32.46	184746
2017-01-26	32.46	32.55	32.26	32.38	321268
2017-01-27	32.39	32.39	31.85	32.03	350303
2017-01-30	31.92	31.92	31.48	31.53	244034
2017-01-31	31.52	31.78	31.42	31.45	552773
2017-02-01	31.50	31.95	31.17	31.22	542005
2017-02-02	31.35	31.63	31.13	31.44	268034
2017-02-03	31.91	32.09	31.59	32.07	335991
2017-02-06	32.06	32.07	31.78	31.81	199809
2017-02-07	31.83	32.01	31.41	31.45	270322
2017-02-08	31.48	31.73	31.35	31.54	163727
2017-02-09	31.60	32.00	31.54	31.93	200116
2017-02-10	32.00	32.38	31.96	32.37	156367
2017-02-13	32.39	32.55	32.19	32.48	239259
2017-02-14	32.37	32.37	32.00	32.27	199605
2017-02-15	32.04	32.37	31.73	32.35	201317
2017-02-16	32.35	32.73	32.35	32.65	231450
2017-02-17	33.63	33.63	32.23	32.89	556881
2017-02-21	32.87	33.23	32.47	33.18	305818
2017-02-22	33.11	33.35	32.94	33.19	363796
2017-02-23	33.28	33.31	32.95	33.20	171262
2017-02-24	33.25	33.31	33.02	33.23	197955
2017-02-27	33.21	33.50	33.07	33.27	438525
2017-02-28	33.10	33.20	32.69	32.71	466821
2017-03-01	32.65	33.13	32.64	32.96	322497
2017-03-02	32.97	32.97	32.39	32.45	301298
2017-03-03	32.38	32.46	32.06	32.44	285931
2017-03-06	32.30	32.37	31.96	32.05	210839
2017-03-07	32.05	32.10	31.69	31.84	283540
2017-03-08	31.73	31.80	31.18	31.22	253038
2017-03-09	31.13	31.28	30.33	30.37	319610
2017-03-10	30.56	30.75	30.16	30.54	393394
2017-03-13	30.29	30.46	30.02	30.15	359694
2017-03-14	30.06	30.50	29.90	30.40	506754
2017-03-15	30.47	31.27	30.47	31.03	390308
2017-03-16	30.98	31.18	30.84	31.15	308323
2017-03-17	31.05	31.33	30.97	31.24	959746
2017-03-20	31.20	31.46	31.01	31.11	274793
2017-03-21	31.15	31.30	30.95	31.03	367291
2017-03-22	31.11	31.23	30.56	30.84	270645
2017-03-23	31.07	31.79	30.75	31.23	365554
2017-03-24	31.21	31.44	31.12	31.12	279373
2017-03-27	30.95	31.15	30.51	30.77	268883
2017-03-28	30.66	30.83	30.41	30.71	254496
2017-03-29	30.64	30.86	30.56	30.84	254285
2017-03-30	30.74	31.10	30.65	31.06	312118
2017-03-31	31.06	31.47	31.00	31.28	413006
2017-04-03	31.27	31.53	31.12	31.37	301804
2017-04-04	31.36	31.72	31.21	31.49	362862
2017-04-05	31.53	31.88	31.37	31.41	321552
2017-04-06	31.42	31.81	31.33	31.76	1163191
2017-04-07	31.79	32.16	31.79	32.06	351303
2017-04-10	32.08	32.34	32.00	32.10	411273
2017-04-11	32.14	32.64	32.05	32.53	643570
2017-04-12	32.56	32.69	32.36	32.45	241124
2017-04-13	32.46	32.59	32.17	32.27	173439
2017-04-17	32.38	32.53	32.31	32.53	828790
2017-04-18	32.52	32.69	32.38	32.48	415148
2017-04-19	32.45	32.67	32.43	32.50	467775
2017-04-20	32.47	32.64	32.23	32.59	322750
2017-04-21	32.54	32.73	32.37	32.60	359522
2017-04-24	32.85	32.92	32.03	32.19	397305
2017-04-25	32.21	32.49	32.10	32.33	271754
2017-04-26	32.25	32.66	32.02	32.08	404705
2017-04-27	32.54	32.54	31.77	32.01	336474
2017-04-28	31.95	31.95	31.58	31.67	368267
2017-05-01	31.74	31.99	31.50	31.93	180434
2017-05-02	31.95	32.15	31.77	31.91	483941
2017-05-03	31.94	32.06	31.15	31.19	422843
2017-05-04	31.03	31.12	30.64	31.00	405954
2017-05-05	31.06	31.52	31.06	31.25	418409
2017-05-08	31.33	31.33	30.81	31.03	254034
2017-05-09	31.06	31.10	30.59	30.69	351109
2017-05-10	30.68	31.31	30.62	31.27	372744
2017-05-11	31.09	31.16	30.64	31.03	404649
2017-05-12	30.98	31.14	30.90	30.99	149780
2017-05-15	30.99	31.45	30.99	31.35	278031
2017-05-16	31.77	31.90	31.15	31.47	352344
2017-05-17	31.37	31.71	31.22	31.53	413661
2017-05-18	31.62	32.37	31.39	32.23	605441
2017-05-19	32.23	32.76	32.09	32.42	406523
2017-05-22	32.41	32.69	32.32	32.61	376548
2017-05-23	32.71	32.75	32.39	32.58	302788
2017-05-24	32.67	32.97	32.60	32.70	212764
2017-05-25	32.75	32.89	32.58	32.68	148208
2017-05-26	32.66	32.86	32.29	32.45	142586
2017-05-30	32.40	32.50	32.14	32.14	165677
2017-05-31	32.14	32.39	31.97	32.31	318501
2017-06-01	32.27	32.65	32.08	32.61	304741
2017-06-02	32.74	33.22	32.73	32.86	315986
2017-06-05	32.75	32.97	32.63	32.89	364831
2017-06-06	32.86	32.86	32.36	32.60	321032
2017-06-07	32.66	32.85	32.54	32.63	472616
2017-06-08	32.64	32.75	32.50	32.61	397756
2017-06-09	32.64	32.92	32.50	32.84	486781
2017-06-12	32.81	33.30	32.78	32.82	383686
2017-06-13	32.87	32.96	32.66	32.74	488836
2017-06-14	32.87	33.07	32.43	32.84	834147
2017-06-15	32.62	33.01	32.62	32.69	529513
2017-06-16	32.46	32.65	32.03	32.18	660382
2017-06-19	32.20	32.22	31.90	32.02	478304
2017-06-20	31.98	32.12	31.59	31.80	659316
2017-06-21	31.80	32.31	31.67	32.23	822870
2017-06-22	32.24	32.66	32.04	32.58	423134
2017-06-23	32.53	32.85	32.49	32.58	537861
2017-06-26	32.69	32.81	32.52	32.66	196897
2017-06-27	32.62	32.74	32.25	32.36	356707
2017-06-28	32.44	32.75	32.39	32.42	288973
2017-06-29	32.32	32.37	32.00	32.08	597428
2017-06-30	32.24	32.46	31.88	31.90	514974
2017-07-03	32.00	32.38	31.93	32.31	175453
2017-07-05	32.28	32.28	31.77	31.93	507119
2017-07-06	31.77	31.98	31.37	31.41	423945
2017-07-07	31.47	31.48	31.21	31.37	417089
2017-07-10	31.31	31.52	31.18	31.31	531043
2017-07-11	31.30	31.33	30.90	31.10	422836
2017-07-12	31.29	31.73	31.20	31.53	307020
2017-07-13	31.56	31.67	31.38	31.64	201927
2017-07-14	31.77	32.00	31.73	31.96	422791
2017-07-17	31.99	32.37	31.82	32.30	389368
2017-07-18	32.47	32.62	32.14	32.40	837743
2017-07-19	32.57	32.68	32.42	32.52	1077508
2017-07-20	32.52	32.66	32.22	32.22	476497
2017-07-21	32.21	32.31	31.44	31.57	499171
2017-07-24	31.57	32.28	31.44	31.71	514306
2017-07-25	31.68	32.14	31.42	32.06	812280
2017-07-26	32.05	32.25	32.00	32.14	463397
2017-07-27	32.15	32.57	31.93	32.25	1088719
2017-07-28	32.53	33.34	32.29	33.08	787970
2017-07-31	33.16	33.50	32.70	33.43	751446
2017-08-01	33.53	33.96	33.24	33.82	644781
2017-08-02	33.84	33.88	33.21	33.36	426334
2017-08-03	33.11	33.33	33.06	33.13	361564
2017-08-04	33.16	33.44	32.95	33.07	249625
2017-08-07	33.10	33.14	32.85	32.92	334330
2017-08-08	32.87	32.99	32.58	32.65	390422
2017-08-09	32.63	32.68	32.43	32.49	257493
2017-08-10	32.49	32.88	32.44	32.71	479068
2017-08-11	32.40	32.64	32.33	32.52	463316
2017-08-14	32.70	33.16	32.63	33.09	358837
2017-08-15	32.90	33.07	32.72	32.96	196901
2017-08-16	33.10	33.50	33.10	33.37	466512
2017-08-17	33.35	33.45	32.74	32.77	499932
2017-08-18	32.55	32.86	32.55	32.68	431078
2017-08-21	32.67	33.05	32.58	32.88	349295
2017-08-22	32.89	33.08	32.85	32.95	342304
2017-08-23	32.82	33.02	32.72	32.95	137653
2017-08-24	33.05	33.24	32.74	32.79	393494
2017-08-25	32.86	33.14	32.63	32.93	281679
2017-08-28	32.99	33.14	32.57	32.81	354461
2017-08-29	32.79	32.89	32.51	32.52	227475
2017-08-30	32.51	32.66	32.39	32.59	169603
2017-08-31	32.71	33.07	32.66	32.86	548285
2017-09-01	32.92	33.06	32.84	32.94	260037
2017-09-05	33.03	33.20	32.71	32.74	256458
2017-09-06	32.83	33.20	32.81	32.99	442453
2017-09-07	33.07	33.09	32.77	32.80	244717
2017-09-08	32.74	32.94	32.70	32.80	206300
2017-09-11	32.85	33.24	32.82	33.13	327568
2017-09-12	33.14	33.35	32.78	32.94	228121
2017-09-13	32.89	32.96	32.70	32.53	335420
2017-09-14	32.58	32.83	32.40	32.81	236671
2017-09-15	32.80	32.88	32.43	32.79	706461
2017-09-18	32.80	32.84	32.17	32.20	350040
2017-09-19	32.21	32.33	32.04	32.26	297442
2017-09-20	32.28	32.47	32.10	32.26	285840
2017-09-21	32.26	32.62	32.24	32.51	333014
2017-09-22	32.57	32.81	32.54	32.60	349606
2017-09-25	32.63	33.31	32.63	33.11	585667
2017-09-26	33.13	33.26	33.03	33.07	375712
2017-09-27	33.02	33.17	32.74	33.05	523445
2017-09-28	33.09	33.30	32.94	33.08	377754
2017-09-29	33.00	33.10	32.71	32.76	357939
2017-10-02	32.88	33.21	32.65	33.03	353682
2017-10-03	33.08	33.23	32.92	33.03	262918
2017-10-04	33.00	33.18	32.88	32.99	211582
2017-10-05	33.05	33.28	33.02	33.14	324802
2017-10-06	33.03	33.22	32.75	33.20	234300
2017-10-09	33.19	33.35	33.12	33.23	3619407
2017-10-10	33.31	33.47	33.07	33.24	186136
2017-10-11	33.28	33.44	33.21	33.32	382511
2017-10-12	33.22	33.48	33.20	33.42	233388
2017-10-13	33.52	33.60	33.22	33.44	210100
2017-10-16	33.47	33.68	33.30	33.67	304520
2017-10-17	33.67	33.75	33.32	33.41	169017
2017-10-18	33.40	33.48	33.18	33.33	179852
2017-10-19	33.32	33.32	32.93	33.13	247373
2017-10-20	33.25	33.26	32.60	32.72	230505
2017-10-23	32.75	32.84	32.39	32.57	163526
2017-10-24	32.61	32.65	32.30	32.43	226033
2017-10-25	32.40	32.54	32.08	32.49	227203
2017-10-26	32.67	32.67	32.15	32.28	219989
2017-10-27	31.51	32.91	31.14	32.63	505658
2017-10-30	32.55	32.55	31.96	32.15	338459
2017-10-31	32.19	32.37	31.86	32.19	197996
2017-11-01	32.28	32.58	32.09	32.46	189839
2017-11-02	32.47	32.85	32.43	32.77	178646
2017-11-03	32.42	32.74	32.38	32.44	180302
2017-11-06	32.51	32.96	32.51	32.85	163767
2017-11-07	32.96	33.27	32.67	32.79	274759
2017-11-08	32.75	33.21	32.68	33.09	319184
2017-11-09	32.83	33.12	32.79	32.90	165049
2017-11-10	32.76	33.01	32.76	32.85	258702
2017-11-13	32.92	33.14	32.82	32.92	284294
2017-11-14	32.86	33.10	32.75	32.84	270487
2017-11-15	32.81	32.91	32.54	32.58	323033
2017-11-16	32.57	32.94	32.49	32.77	557597
2017-11-17	32.67	32.86	32.49	32.54	266692
2017-11-20	32.59	32.72	32.35	32.39	220619
2017-11-21	32.47	32.74	32.47	32.65	325876
2017-11-22	32.65	32.80	32.57	32.58	177061
2017-11-24	32.69	32.78	32.55	32.56	100003
2017-11-27	32.65	32.83	32.42	32.45	257601
2017-11-28	32.43	32.61	32.22	32.40	377264
2017-11-29	32.43	32.59	32.24	32.39	279552
2017-11-30	32.38	32.59	32.16	32.32	363605
2017-12-01	32.33	32.55	31.90	32.25	282047
2017-12-04	32.35	32.68	32.19	32.21	497160
2017-12-05	32.29	32.42	31.75	31.78	379718
2017-12-06	31.80	31.98	31.42	31.35	408711
2017-12-07	31.47	31.57	31.25	31.35	638772
2017-12-08	31.42	31.85	31.31	31.81	414189
2017-12-11	31.85	31.89	31.58	31.70	360577
2017-12-12	31.78	31.99	31.61	31.79	629809
2017-12-13	31.85	32.36	31.85	32.29	475499
2017-12-14	32.26	32.48	32.17	32.34	356974
2017-12-15	32.37	32.74	32.29	32.56	765290
2017-12-18	32.65	32.91	32.58	32.34	392635
2017-12-19	32.39	32.39	31.59	31.65	286984
2017-12-20	31.73	31.89	31.25	31.30	368134
2017-12-21	31.32	31.38	30.94	31.06	348065
2017-12-22	30.96	31.15	30.84	30.95	321083
2017-12-26	30.98	31.23	30.97	31.14	249453
2017-12-27	31.22	31.41	31.06	31.18	251209
2017-12-28	31.16	31.31	30.99	31.29	276123
2017-12-29	31.37	31.40	31.10	31.12	266440
2018-01-02	30.62	30.74	29.81	30.09	1038816
2018-01-03	30.00	30.31	30.00	30.19	632663
2018-01-04	30.10	30.10	29.37	29.42	532205
2018-01-05	29.49	29.53	29.18	29.33	435742
2018-01-08	29.25	29.56	29.15	29.55	400887
2018-01-09	29.54	29.62	29.06	29.12	315247
2018-01-10	28.93	29.00	28.73	28.91	326875
2018-01-11	28.97	29.13	28.85	28.95	302047
2018-01-12	28.91	29.08	28.78	28.86	265935
2018-01-16	28.86	29.32	28.86	28.86	314885
2018-01-17	28.97	29.01	28.80	28.99	295232
2018-01-18	28.94	28.94	28.56	28.59	283781
2018-01-19	28.49	28.84	28.48	28.84	274614
2018-01-22	28.75	29.04	28.72	28.89	341007
2018-01-23	28.95	29.20	28.87	29.20	288187
2018-01-24	29.24	29.28	28.95	29.05	248317
2018-01-25	29.05	29.19	28.92	29.19	278131
2018-01-26	29.27	29.27	28.63	28.78	212500
2018-01-29	28.68	28.68	28.39	28.46	251189
2018-01-30	28.38	28.46	28.16	28.16	418109
2018-01-31	28.23	28.69	28.16	28.66	451109
2018-02-01	28.65	28.78	27.91	27.97	370068
2018-02-02	27.73	28.09	27.60	28.01	426117
2018-02-05	27.93	28.25	26.73	26.73	399238
2018-02-06	26.48	26.82	26.00	26.49	404242
2018-02-07	26.45	27.07	26.41	26.60	309643
2018-02-08	26.58	26.63	25.91	25.92	616529
2018-02-09	26.09	26.57	25.87	26.43	472932
2018-02-12	26.54	26.57	25.43	26.25	585811
2018-02-13	26.22	26.39	25.89	26.32	343277
2018-02-14	25.98	26.11	25.70	25.87	549509
2018-02-15	26.00	26.61	25.89	26.57	528699
2018-02-16	25.90	26.87	25.90	26.60	434358
2018-02-20	26.58	26.74	26.12	26.16	631094
2018-02-21	26.17	26.53	25.86	25.88	420994
2018-02-22	25.99	26.28	25.94	26.03	393144
2018-02-23	26.06	26.15	25.78	26.06	373448
2018-02-26	26.12	26.22	25.94	26.18	340758
2018-02-27	26.20	26.29	25.47	25.47	489954
2018-02-28	25.59	25.69	25.27	25.28	457176
2018-03-01	25.18	25.55	25.03	25.42	458328
2018-03-02	25.33	25.46	24.92	25.44	323078
2018-03-05	25.30	25.78	25.30	25.63	355421
2018-03-06	25.61	25.91	25.31	25.84	405070
2018-03-07	25.75	26.15	25.66	26.10	236885
2018-03-08	26.10	26.19	25.97	26.15	334092
2018-03-09	26.17	26.76	25.93	26.65	815744
2018-03-12	26.68	26.80	26.45	26.77	641781
2018-03-13	26.81	26.97	26.58	26.41	505363
2018-03-14	26.40	26.65	26.33	26.48	487305
2018-03-15	26.47	26.66	26.31	26.47	293147
2018-03-16	26.61	26.73	26.39	26.65	526699
2018-03-19	26.67	26.78	26.41	26.67	445911
2018-03-20	26.65	26.83	26.51	26.76	853893
2018-03-21	26.61	26.86	26.43	26.80	1206318
2018-03-22	26.70	27.25	26.64	26.72	688266
2018-03-23	26.71	26.81	26.07	26.19	1076181
2018-03-26	26.32	26.62	26.00	26.62	954783
2018-03-27	26.60	26.98	26.26	26.61	547341
2018-03-28	26.68	27.36	26.68	27.32	672608
2018-03-29	27.46	27.56	27.19	27.30	720428
2018-04-02	27.34	27.55	26.64	26.86	876649
2018-04-03	26.97	27.30	26.75	27.13	502692
2018-04-04	26.95	27.70	26.92	27.68	476877
2018-04-05	27.74	27.74	27.32	27.63	411632
2018-04-06	27.56	27.80	27.37	27.51	391441
2018-04-09	27.58	27.63	27.36	27.37	372162
2018-04-10	27.47	27.57	27.27	27.50	616160
2018-04-11	27.42	28.03	27.42	27.78	621295
2018-04-12	27.78	27.78	27.28	27.36	603309
2018-04-13	27.36	27.60	27.23	27.58	215754
2018-04-16	27.69	27.95	27.50	27.82	489553
2018-04-17	27.80	28.25	27.72	28.16	392638
2018-04-18	28.20	28.31	28.06	28.13	265619
2018-04-19	28.14	28.14	27.46	27.70	306804
2018-04-20	27.69	27.79	27.44	27.52	237298
2018-04-23	27.55	27.73	27.31	27.41	516941
2018-04-24	27.51	27.98	27.51	27.93	449262
2018-04-25	27.82	28.02	27.61	27.88	395760
2018-04-26	27.82	28.77	27.77	28.38	431278
2018-04-27	28.42	29.00	28.42	28.86	384244
2018-04-30	28.99	29.09	28.71	28.72	344287
2018-05-01	28.69	28.97	28.52	28.83	576886
2018-05-02	28.84	28.90	28.40	28.73	500809
2018-05-03	28.76	28.95	28.66	28.82	174442
2018-05-04	28.77	29.04	28.77	28.95	243024
2018-05-07	29.14	29.37	29.07	29.27	388622
2018-05-08	29.29	29.37	29.03	29.25	296986
2018-05-09	29.20	29.38	29.03	29.32	198583
2018-05-10	29.45	29.48	29.07	29.10	403073
2018-05-11	29.12	29.28	28.87	28.92	502587
2018-05-14	28.84	29.02	28.40	28.55	415066
2018-05-15	28.41	28.59	28.01	28.07	374811
2018-05-16	28.19	28.30	27.87	27.88	379714
2018-05-17	27.95	28.10	27.63	27.65	288125
2018-05-18	27.77	28.01	27.59	27.95	318211
2018-05-21	28.12	28.40	27.77	28.39	195503
2018-05-22	28.31	28.52	28.22	28.30	329701
2018-05-23	28.32	28.92	28.32	28.65	246528
2018-05-24	28.71	28.83	28.40	28.60	214176
2018-05-25	28.59	28.81	28.58	28.72	271550
2018-05-29	28.61	28.97	28.48	28.76	275110
2018-05-30	28.78	29.35	28.68	29.05	324475
2018-05-31	28.83	29.01	28.52	28.68	636775
2018-06-01	28.53	28.72	28.44	28.55	873402
2018-06-04	28.69	28.87	28.48	28.82	701118
2018-06-05	28.91	29.24	28.90	29.13	651665
2018-06-06	29.06	29.21	28.87	29.19	663529
2018-06-07	29.20	29.37	29.03	29.25	550760
2018-06-08	29.25	29.49	29.20	29.33	361492
2018-06-11	29.30	29.40	29.14	29.34	340966
2018-06-12	29.28	29.66	29.24	29.51	472877
2018-06-13	29.50	29.61	28.75	28.59	381732
2018-06-14	28.77	29.13	28.63	29.12	296570
2018-06-15	29.11	29.38	29.11	29.24	510683
2018-06-18	29.17	29.31	28.97	29.25	203013
2018-06-19	29.16	29.36	29.05	29.11	365594
2018-06-20	29.19	29.56	28.95	29.49	415050
2018-06-21	29.52	29.55	29.23	29.54	236452
2018-06-22	29.66	29.89	29.49	29.67	788528
2018-06-25	29.66	29.99	29.53	29.92	311053
2018-06-26	29.95	30.15	29.78	29.95	332957
2018-06-27	30.03	30.06	29.74	29.80	307371
2018-06-28	29.77	30.16	29.75	30.11	436049
2018-06-29	29.99	30.52	29.85	30.33	564531
2018-07-02	30.27	30.36	29.61	30.09	374550
2018-07-03	30.06	30.59	30.06	30.35	234367
2018-07-05	30.43	30.86	30.30	30.84	352717
2018-07-06	30.91	31.31	30.86	31.06	435844
2018-07-09	31.08	31.15	30.50	30.72	253357
2018-07-10	30.79	30.86	30.49	30.70	318708
2018-07-11	30.67	30.95	30.67	30.83	260762
2018-07-12	30.82	30.88	30.59	30.77	142796
2018-07-13	30.86	31.00	30.72	30.79	146704
2018-07-16	30.73	30.73	30.09	30.30	279311
2018-07-17	30.37	30.52	29.84	29.93	398793
2018-07-18	29.89	30.06	29.58	29.88	262633
2018-07-19	29.88	30.55	29.82	30.42	386677
2018-07-20	30.43	30.44	29.97	30.13	348977
2018-07-23	30.08	30.16	29.89	29.98	276416
2018-07-24	30.23	30.27	29.78	29.95	591297
2018-07-25	29.91	30.38	29.91	30.16	1490894
2018-07-26	30.17	30.36	29.90	29.91	266905
2018-07-27	30.07	30.27	29.51	29.68	472666
2018-07-30	29.68	29.90	29.54	29.75	392379
2018-07-31	29.87	30.55	29.70	30.49	598719
2018-08-01	30.32	30.59	30.07	30.58	388138
2018-08-02	30.58	30.81	30.44	30.56	447240
2018-08-03	30.67	30.82	30.57	30.76	245708
2018-08-06	30.80	30.95	30.74	30.85	314569
2018-08-07	30.86	30.88	30.65	30.72	196907
2018-08-08	30.73	30.76	30.49	30.66	287834
2018-08-09	30.73	30.76	30.62	30.69	186848
2018-08-10	30.63	30.84	30.62	30.67	396261
2018-08-13	30.65	30.68	30.52	30.61	349875
2018-08-14	30.64	31.09	30.64	30.94	396048
2018-08-15	30.92	31.15	30.87	31.13	439101
2018-08-16	31.09	31.47	31.07	31.37	401754
2018-08-17	31.41	31.79	31.41	31.76	390520
2018-08-20	31.82	31.85	31.44	31.46	513639
2018-08-21	31.43	31.62	31.33	31.58	421824
2018-08-22	31.50	31.53	31.11	31.15	438340
2018-08-23	31.16	31.22	30.98	31.07	256972
2018-08-24	31.00	31.29	30.98	31.26	252437
2018-08-27	31.34	31.35	31.07	31.20	258570
2018-08-28	31.22	31.51	31.14	31.48	431448
2018-08-29	31.54	31.57	31.39	31.52	280871
2018-08-30	31.55	31.61	31.39	31.43	216659
2018-08-31	31.44	31.60	31.44	31.56	323710
2018-09-04	31.50	31.65	31.07	31.30	500377
2018-09-05	31.24	31.72	31.05	31.69	253924
2018-09-06	31.75	31.84	31.61	31.75	198042
2018-09-07	31.64	31.64	31.05	31.11	300594
2018-09-10	31.21	31.52	31.07	31.11	421017
2018-09-11	31.03	31.22	30.92	31.07	262900
2018-09-12	31.07	31.30	31.00	30.96	372541
2018-09-13	31.11	31.12	30.84	31.00	229337
2018-09-14	30.95	30.95	30.50	30.76	164375
2018-09-17	30.11	30.81	30.02	30.80	290465
2018-09-18	30.72	30.79	30.34	30.70	278481
2018-09-19	30.72	30.79	30.23	30.32	342199
2018-09-20	30.38	30.89	30.14	30.85	247061
2018-09-21	30.80	30.97	30.71	30.92	484055
2018-09-24	30.85	30.91	30.23	30.60	492709
2018-09-25	30.67	30.78	30.46	30.58	302928
2018-09-26	30.59	30.65	29.96	30.00	196903
2018-09-27	30.14	30.30	29.99	30.02	276978
2018-09-28	29.98	30.67	29.98	30.65	456251
2018-10-01	30.67	30.73	30.29	30.31	263231
2018-10-02	30.31	30.51	30.26	30.40	302688
2018-10-03	30.39	30.55	30.01	30.02	392089
2018-10-04	29.86	29.97	29.62	29.63	227046
2018-10-05	29.48	29.64	29.03	29.09	616351
2018-10-08	29.19	29.62	29.16	29.51	986804
2018-10-09	29.55	29.63	29.22	29.43	422273
2018-10-10	29.36	29.58	28.84	28.85	241283
2018-10-11	28.85	28.93	28.05	28.08	345548
2018-10-12	28.36	28.36	27.64	27.74	409996
2018-10-15	27.71	28.20	27.71	27.94	368442
2018-10-16	28.01	28.68	27.80	28.51	299181
2018-10-17	28.44	28.57	28.14	28.34	262327
2018-10-18	28.28	28.68	28.15	28.17	252125
2018-10-19	28.17	28.47	28.11	28.29	256529
2018-10-22	28.36	28.59	27.94	27.97	265904
2018-10-23	28.01	28.83	27.97	28.62	465023
2018-10-24	28.70	29.21	28.55	29.03	501240
2018-10-25	29.03	29.39	28.76	29.17	307782
2018-10-26	28.63	28.95	27.81	28.10	528103
2018-10-29	28.26	28.73	28.26	28.40	268293
2018-10-30	27.92	28.81	27.86	28.34	280451
2018-10-31	28.35	28.45	27.84	27.87	449270
2018-11-01	27.93	28.09	27.76	27.82	288952
2018-11-02	27.87	27.90	27.51	27.87	273207
2018-11-05	28.17	28.84	28.17	28.50	595155
2018-11-06	28.55	28.75	28.36	28.60	279595
2018-11-07	28.74	29.00	28.53	28.96	300299
2018-11-08	28.81	29.02	28.63	28.85	141921
2018-11-09	28.85	28.94	28.48	28.63	258241
2018-11-12	28.67	29.00	28.52	28.53	371210
2018-11-13	28.53	28.86	28.48	28.81	487440
2018-11-14	28.93	29.02	28.39	28.50	254060
2018-11-15	28.37	28.53	28.02	28.53	271821
2018-11-16	28.44	28.94	28.37	28.93	209576
2018-11-19	28.90	29.17	28.65	28.84	271059
2018-11-20	28.76	29.00	28.44	28.56	242390
2018-11-21	28.54	28.89	28.38	28.46	240614
2018-11-23	28.34	28.58	28.21	28.38	87175
2018-11-26	28.53	28.75	28.35	28.53	226153
2018-11-27	28.35	28.48	26.82	26.87	983282
2018-11-28	26.79	27.30	26.79	27.00	605679
2018-11-29	26.93	27.35	26.81	27.16	407064
2018-11-30	27.17	27.47	26.79	26.96	707364
2018-12-03	27.00	27.21	26.84	27.21	338453
2018-12-04	27.22	27.39	26.42	26.52	394906
2018-12-06	26.38	26.97	26.06	26.86	643026
2018-12-07	26.80	27.32	26.78	27.02	940528
2018-12-10	27.10	27.10	26.40	26.64	409244
2018-12-11	26.75	26.94	26.40	26.59	330736
2018-12-12	26.80	27.06	26.14	26.17	284485
2018-12-13	26.19	26.61	26.05	26.05	291618
2018-12-14	26.03	26.21	25.71	25.77	451670
2018-12-17	25.78	25.87	25.04	25.15	601388
2018-12-18	25.32	25.60	25.07	24.98	438019
2018-12-19	24.74	24.97	24.33	24.44	394237
2018-12-20	24.45	24.54	23.88	23.99	413410
2018-12-21	24.05	24.65	23.84	23.84	958909
2018-12-24	23.82	23.89	22.87	22.88	158477
2018-12-26	23.01	23.84	22.70	23.66	470545
2018-12-27	23.48	23.55	22.84	23.45	739607
2018-12-28	23.51	23.83	23.02	23.08	819396
2018-12-31	23.05	23.39	22.86	23.00	801037
2019-01-02	22.73	23.05	22.53	22.76	403735
2019-01-03	22.74	23.34	22.60	22.91	327529
2019-01-04	23.02	23.71	22.94	23.36	364657
2019-01-07	23.43	23.81	23.37	23.42	356573
2019-01-08	23.55	24.38	23.52	24.04	574984
2019-01-09	24.04	24.18	23.75	24.06	362040
2019-01-10	23.88	24.44	23.87	24.32	344303
2019-01-11	24.30	24.36	24.01	24.16	425077
2019-01-14	24.06	24.20	23.88	24.07	256283
2019-01-15	24.00	24.24	23.91	24.16	208799
2019-01-16	24.06	24.29	24.05	24.17	317858
2019-01-17	24.10	24.26	24.04	24.18	435096
2019-01-18	24.27	24.29	24.05	24.21	529840
2019-01-22	24.17	24.36	23.92	24.10	460461
2019-01-23	24.10	24.25	23.87	23.99	284428
2019-01-24	24.06	24.14	23.88	23.98	284896
2019-01-25	24.12	24.76	24.05	24.59	994912
2019-01-28	24.53	24.73	24.32	24.60	389360
2019-01-29	24.58	24.92	24.57	24.90	404940
2019-01-30	24.91	25.33	24.78	25.16	774866
2019-01-31	25.16	25.37	24.95	25.35	607953
2019-02-01	25.42	25.42	24.48	24.99	441607
2019-02-04	24.87	25.71	24.82	25.69	646364
2019-02-05	25.76	25.81	25.47	25.74	347822
2019-02-06	25.70	25.80	25.56	25.66	366563
2019-02-07	25.57	26.32	25.45	26.20	593301
2019-02-08	26.16	26.36	25.72	25.74	313325
2019-02-11	25.76	25.97	25.69	25.82	328426
2019-02-12	25.84	25.96	25.61	25.84	1142676
2019-02-13	25.87	25.99	25.66	25.88	475323
2019-02-14	25.82	26.15	25.78	25.94	304430
2019-02-15	26.18	26.99	25.94	26.82	568416
2019-02-19	26.70	26.99	26.63	26.91	491967
2019-02-20	26.88	27.00	26.66	26.92	471189
2019-02-21	26.79	26.96	26.69	26.86	296194
2019-02-22	26.99	27.19	26.83	27.06	413485
2019-02-25	27.12	27.17	26.86	26.86	242579
2019-02-26	26.94	26.94	26.65	26.72	284023
2019-02-27	26.66	26.76	26.44	26.45	447268
2019-02-28	26.44	26.88	26.38	26.49	431056
2019-03-01	26.56	26.56	26.03	26.36	384619
2019-03-04	28.30	28.33	27.52	28.09	4857644
2019-03-05	28.02	28.47	27.96	28.14	2494921
2019-03-06	28.22	28.56	27.59	27.76	13790130
2019-03-07	27.76	28.02	27.16	27.24	1635954
2019-03-08	27.15	27.44	27.13	27.25	610228
2019-03-11	27.43	27.76	27.27	27.76	698370
2019-03-12	27.77	27.90	27.64	27.79	970042
2019-03-13	27.83	28.17	27.78	27.60	604720
2019-03-14	28.18	28.18	27.55	27.64	874192
2019-03-15	27.70	27.83	27.43	27.55	849209
2019-03-18	27.54	27.78	27.41	27.66	813430
2019-03-19	27.66	27.83	27.32	27.40	705894
2019-03-20	27.38	27.87	27.25	27.65	668870
2019-03-21	27.65	28.21	27.65	28.16	498093
2019-03-22	28.16	28.33	27.74	27.78	613885
2019-03-25	27.65	27.90	27.50	27.67	458292
2019-03-26	27.95	28.05	27.60	28.05	994047
2019-03-27	28.64	28.64	27.88	28.17	1165704
2019-03-28	28.28	28.58	28.15	28.47	930577
2019-03-29	27.94	28.64	27.90	28.38	868555
2019-04-01	28.45	28.82	28.22	28.78	1257179
2019-04-02	28.77	29.02	28.40	28.99	972148
2019-04-03	29.05	29.20	28.71	28.83	1486564
2019-04-04	28.86	28.99	28.54	28.71	712636
2019-04-05	28.75	29.63	28.64	29.49	2616256
2019-04-08	29.36	29.47	29.09	29.13	1503895
2019-04-09	29.12	29.15	28.45	28.49	727754
2019-04-10	28.55	28.98	28.55	28.91	643162
2019-04-11	28.92	29.06	28.75	28.90	312885
2019-04-12	28.90	28.93	28.66	28.90	277165
2019-04-15	28.86	28.98	28.58	28.64	265606
2019-04-16	28.67	28.70	27.79	27.98	653030
2019-04-17	28.05	28.05	27.66	27.78	720591
2019-04-18	27.75	28.00	27.64	27.80	477246
2019-04-22	27.19	27.68	27.08	27.31	436281
2019-04-23	27.48	28.20	27.45	28.10	507861
2019-04-24	28.19	28.52	28.17	28.45	336226
2019-04-25	28.04	28.26	27.70	28.00	768733
2019-04-26	28.09	28.48	28.00	28.24	813435
2019-04-29	28.27	28.56	28.13	28.19	484938
2019-04-30	28.19	28.52	28.08	28.24	697564
2019-05-01	28.29	28.57	28.06	28.13	1030004
2019-05-02	28.16	28.43	27.84	27.89	284398
2019-05-03	27.99	28.43	27.96	28.36	453877
2019-05-06	28.12	28.55	28.12	28.36	394916
2019-05-07	28.25	28.42	27.46	27.66	373967
2019-05-08	27.64	28.01	27.58	27.59	371027
2019-05-09	27.58	27.76	27.32	27.54	413827
2019-05-10	27.31	27.77	27.30	27.77	556786
2019-05-13	27.49	27.75	27.41	27.59	603106
2019-05-14	27.22	27.58	26.99	27.33	630853
2019-05-15	27.29	27.61	27.21	27.43	459571
2019-05-16	27.36	27.82	27.36	27.50	537634
2019-05-17	27.39	27.46	27.02	27.06	1350974
2019-05-20	26.92	27.08	26.53	26.59	644147
2019-05-21	26.69	26.94	26.69	26.79	422049
2019-05-22	26.69	26.89	26.58	26.87	611796
2019-05-23	26.72	26.85	26.58	26.85	557332
2019-05-24	26.99	27.13	26.87	26.97	327404
2019-05-28	27.10	27.18	26.65	26.65	380429
2019-05-29	26.52	26.58	26.16	26.32	389411
2019-05-30	26.38	26.54	26.15	26.25	563879
2019-05-31	26.11	26.63	26.02	26.61	523042
2019-06-03	26.68	26.93	26.55	26.81	468570
2019-06-04	26.85	27.07	26.44	27.03	692846
2019-06-05	27.07	27.46	26.86	27.46	407918
2019-06-06	27.50	27.65	27.04	27.52	477268
2019-06-07	27.68	27.87	27.47	27.47	347685
2019-06-10	27.49	27.49	27.12	27.29	273603
2019-06-11	27.32	27.41	27.13	27.40	373723
2019-06-12	27.46	27.62	27.35	27.11	409411
2019-06-13	27.17	27.60	27.08	27.58	433522
2019-06-14	27.54	27.73	27.41	27.42	404254
2019-06-17	27.43	27.82	27.43	27.73	381524
2019-06-18	28.12	28.16	27.72	27.79	341113
2019-06-19	27.77	28.47	27.72	28.29	649350
2019-06-20	28.44	28.67	28.28	28.28	791102
2019-06-21	28.09	28.15	27.66	27.66	750480
2019-06-24	28.33	28.33	27.13	27.26	442869
2019-06-25	27.32	27.51	26.90	26.92	400194
2019-06-26	26.97	27.01	26.30	26.35	508476
2019-06-27	26.48	26.87	26.32	26.61	947153
2019-06-28	26.66	27.09	26.65	26.73	1020862
2019-07-01	26.89	26.90	26.40	26.81	459044
2019-07-02	26.88	27.45	26.88	27.37	458677
2019-07-03	27.42	27.63	27.42	27.52	155192
2019-07-05	27.34	27.65	26.96	27.57	387584
2019-07-08	27.56	27.80	27.50	27.62	252433
2019-07-09	27.59	27.74	27.41	27.66	231699
2019-07-10	27.85	28.26	27.69	28.07	498453
2019-07-11	28.04	28.11	27.66	27.77	252682
2019-07-12	27.81	27.88	27.61	27.75	346219
2019-07-15	27.82	27.98	27.66	27.84	288046
2019-07-16	27.13	27.98	27.13	27.78	292809
2019-07-17	27.79	27.90	27.29	27.51	367659
2019-07-18	27.48	27.61	27.15	27.52	463426
2019-07-19	27.42	27.71	27.10	27.13	438081
2019-07-22	27.26	27.32	27.01	27.07	233848
2019-07-23	27.17	27.45	27.01	27.44	172262
2019-07-24	27.35	27.71	27.25	27.69	416989
2019-07-25	27.75	27.79	27.39	27.41	279886
2019-07-26	26.98	27.49	26.98	27.31	501458
2019-07-29	27.42	27.69	27.20	27.23	292962
2019-07-30	27.08	27.59	27.01	27.23	431955
2019-07-31	27.22	27.43	26.87	26.95	433087
2019-08-01	26.90	26.97	26.49	26.52	333663
2019-08-02	26.44	26.49	26.22	26.38	200792
2019-08-05	26.20	26.20	25.18	25.56	405331
2019-08-06	25.57	25.90	25.49	25.67	284193
2019-08-07	25.54	26.04	25.24	25.84	557955
2019-08-08	25.93	26.49	25.85	26.49	369742
2019-08-09	26.44	26.46	25.89	26.31	315867
2019-08-12	26.23	26.29	25.84	26.15	257484
2019-08-13	26.12	26.36	26.06	26.28	207682
2019-08-14	26.11	26.24	25.89	26.00	261958
2019-08-15	26.04	26.23	25.90	26.15	213208
2019-08-16	26.21	26.77	26.19	26.57	384590
2019-08-19	26.72	26.84	26.58	26.66	200370
2019-08-20	26.69	26.73	26.36	26.42	347158
2019-08-21	26.53	26.58	26.18	26.25	220312
2019-08-22	26.31	26.56	26.16	26.44	235229
2019-08-23	26.34	26.65	26.01	26.10	356743
2019-08-26	26.31	26.31	25.91	26.16	190225
2019-08-27	26.37	26.44	25.80	25.85	312196
2019-08-28	25.83	26.13	25.73	25.94	265724
2019-08-29	26.12	26.33	26.08	26.23	203116
2019-08-30	26.25	26.49	26.17	26.49	164804
2019-09-03	26.42	26.69	26.40	26.48	195012
2019-09-04	26.64	26.83	26.56	26.75	227260
2019-09-05	26.80	27.07	26.69	26.93	250617
2019-09-06	26.97	27.11	26.92	27.06	161760
2019-09-09	27.00	27.12	26.77	27.07	266340
2019-09-10	26.98	27.47	26.91	27.45	239879
2019-09-11	27.45	28.20	27.38	28.02	449705
2019-09-12	28.19	28.28	27.87	27.92	252666
2019-09-13	27.95	28.29	27.71	27.79	325116
2019-09-16	27.75	28.04	27.54	27.86	281682
2019-09-17	27.84	27.89	27.65	27.84	222740
2019-09-18	27.98	28.02	27.39	27.52	283479
2019-09-19	27.69	27.86	27.52	27.54	283218
2019-09-20	27.50	27.71	27.27	27.27	969076
2019-09-23	27.19	27.53	27.10	27.42	314933
2019-09-24	27.57	27.62	27.10	27.15	293982
2019-09-25	27.18	27.60	27.13	27.36	383977
2019-09-26	27.37	27.54	27.37	27.47	180829
2019-09-27	27.55	27.64	27.36	27.48	316632
2019-09-30	27.59	27.68	27.35	27.36	433873
2019-10-01	27.34	27.52	27.06	27.10	295650
2019-10-02	27.03	27.33	26.85	27.29	324590
2019-10-03	27.31	27.58	27.05	27.47	298730
2019-10-04	27.59	27.76	27.47	27.74	292557
2019-10-07	27.71	28.07	27.67	27.94	242336
2019-10-08	27.86	28.15	27.73	27.92	371111
2019-10-09	28.18	28.22	27.89	28.09	405358
2019-10-10	28.18	28.27	27.89	27.92	474178
2019-10-11	28.08	28.73	27.97	28.56	391127
2019-10-14	28.58	28.58	28.05	28.15	231150
2019-10-15	28.17	28.32	27.94	28.20	239016
2019-10-16	28.10	28.51	28.06	28.47	230620
2019-10-17	28.53	28.89	28.44	28.85	284072
2019-10-18	28.77	29.03	28.68	28.85	279247
2019-10-21	28.92	29.40	28.92	29.33	204590
2019-10-22	29.28	29.36	29.08	29.21	336861
2019-10-23	29.30	29.34	29.05	29.33	259508
2019-10-24	29.36	29.64	29.22	29.55	248187
2019-10-25	29.99	30.25	29.18	30.07	429808
2019-10-28	30.03	30.34	30.00	30.16	378129
2019-10-29	30.15	30.21	29.80	30.04	558496
2019-10-30	30.24	31.34	30.00	31.20	1028002
2019-10-31	31.22	31.26	30.71	31.02	467866
2019-11-01	31.03	31.25	30.82	31.18	395254
2019-11-04	31.27	31.41	31.04	31.37	235040
2019-11-05	31.29	31.33	31.08	31.15	345444
2019-11-06	31.15	31.28	30.87	30.96	224789
2019-11-07	31.00	31.09	30.66	30.74	204328
2019-11-08	30.65	30.89	30.56	30.77	167462
2019-11-11	30.71	30.84	30.50	30.75	247818
2019-11-12	30.88	31.09	30.38	30.42	238743
2019-11-13	30.37	30.59	30.28	30.30	212367
2019-11-14	30.28	30.45	30.15	30.35	350950
2019-11-15	30.39	30.53	30.21	30.45	594555
2019-11-18	30.47	30.80	30.39	30.74	287293
2019-11-19	30.99	31.03	30.81	30.98	335619
2019-11-20	30.99	30.99	30.55	30.68	369407
2019-11-21	30.76	30.76	30.26	30.30	246287
2019-11-22	30.45	30.45	30.01	30.33	166986
2019-11-25	30.35	30.90	30.31	30.74	253613
2019-11-26	30.75	31.06	30.65	30.91	292913
2019-11-27	30.93	31.09	30.63	31.09	406932
2019-11-29	31.13	31.23	30.99	31.07	175011
2019-12-02	31.03	31.03	30.48	30.63	331639
2019-12-03	30.53	30.69	30.47	30.49	275059
2019-12-04	30.49	30.88	30.34	30.35	364815
2019-12-05	30.33	30.62	30.25	30.54	314465
2019-12-06	30.71	31.12	30.66	30.83	409371
2019-12-09	30.77	30.96	30.58	30.87	548096
2019-12-10	30.91	30.97	30.62	30.76	231919
2019-12-11	30.80	30.80	30.01	30.05	326003
2019-12-12	30.04	30.26	29.67	29.71	270726
2019-12-13	29.79	29.80	29.38	29.60	361514
2019-12-16	29.65	29.77	29.38	29.50	396807
2019-12-17	29.58	29.72	29.17	29.32	493050
2019-12-18	29.34	29.52	29.15	29.28	570538
2019-12-19	29.36	29.41	29.20	29.00	609707
2019-12-20	29.08	29.37	29.01	29.18	1032071
2019-12-23	29.22	29.42	28.94	29.05	392362
2019-12-24	29.09	29.14	28.95	28.96	138197
2019-12-26	28.90	29.04	28.75	28.89	310013
2019-12-27	29.00	29.00	28.73	28.84	280902
2019-12-30	28.86	29.18	28.82	29.18	579102
2019-12-31	29.17	29.39	28.95	29.18	472197
2020-01-02	29.31	29.35	28.81	29.02	391317
2020-01-03	28.83	29.45	28.80	29.44	527351
2020-01-06	29.23	29.72	29.13	29.51	414054
2020-01-07	29.39	29.49	29.18	29.41	309618
2020-01-08	29.35	29.57	29.28	29.48	329043
2020-01-09	29.46	29.49	29.30	29.36	305321
2020-01-10	29.35	29.65	29.24	29.64	433671
2020-01-13	29.65	30.17	29.60	30.16	410142
2020-01-14	30.18	30.18	29.74	30.09	345189
2020-01-15	30.10	30.79	30.08	30.69	459590
2020-01-16	30.84	30.93	30.56	30.62	292634
2020-01-17	30.71	30.81	30.59	30.64	237898
2020-01-21	30.64	30.71	30.42	30.54	287231
2020-01-22	30.65	30.78	30.41	30.44	326020
2020-01-23	30.46	30.92	30.29	30.87	338872
2020-01-24	30.95	31.03	30.56	30.72	192574
2020-01-27	30.54	30.74	30.50	30.52	220109
2020-01-28	30.54	30.89	30.53	30.85	147928
2020-01-29	30.89	31.12	30.79	30.94	334741
2020-01-30	30.80	31.05	30.65	30.86	191073
2020-01-31	30.79	30.99	30.42	30.44	260437
2020-02-03	30.51	30.88	30.51	30.67	368362
2020-02-04	30.84	31.14	30.67	31.01	179644
2020-02-05	31.05	31.31	30.94	31.26	191562
2020-02-06	31.38	31.45	31.06	31.15	153144
2020-02-07	31.13	31.19	30.94	31.10	239804
2020-02-10	31.31	31.34	31.11	31.33	295253
2020-02-11	31.39	31.68	31.27	31.49	184931
2020-02-12	31.63	31.90	31.47	31.75	268690
2020-02-13	31.59	32.02	31.59	32.02	188316
2020-02-14	32.17	32.22	31.26	31.50	619023
2020-02-18	31.50	31.61	31.19	31.20	310780
2020-02-19	31.23	31.26	30.80	30.89	364477
2020-02-20	30.85	31.27	30.72	31.20	427391
2020-02-21	31.22	31.52	31.05	31.15	436595
2020-02-24	30.67	30.93	30.54	30.81	269043
2020-02-25	30.84	31.05	29.81	29.94	276066
2020-02-26	30.08	30.21	29.59	29.65	449412
2020-02-27	29.27	29.64	28.15	28.17	464906
2020-02-28	27.61	27.79	26.48	26.85	780290
2020-03-02	26.85	27.67	26.60	27.57	510873
2020-03-03	27.53	28.42	27.15	27.43	573338
2020-03-04	27.83	29.17	27.83	29.16	645350
2020-03-05	28.59	28.96	27.87	28.46	705684
2020-03-06	27.67	28.04	26.88	27.97	284973
2020-03-09	26.00	26.57	25.75	26.12	715271
2020-03-10	26.71	27.53	25.43	27.41	630620
2020-03-11	26.70	26.78	25.53	25.83	587222
2020-03-12	23.89	25.82	22.73	24.03	951613
2020-03-13	25.23	26.61	24.10	26.31	642728
2020-03-16	23.53	24.26	22.69	22.71	746704
2020-03-17	23.24	25.03	21.99	24.97	873423
2020-03-18	23.52	25.04	21.64	22.49	883240
2020-03-19	27.32	27.32	22.02	23.09	968533
2020-03-20	23.25	23.51	21.68	21.85	1550200
2020-03-23	21.84	22.07	19.65	20.48	1169295
2020-03-24	21.32	22.72	19.52	21.01	910745
2020-03-25	20.93	23.16	20.66	21.14	1165538
2020-03-26	21.24	24.06	20.95	23.78	819024
2020-03-27	22.93	24.09	22.32	22.86	596074
2020-03-30	23.22	23.85	22.63	23.36	879111
2020-03-31	23.42	24.06	22.48	23.87	1131493
2020-04-01	22.67	23.16	21.38	21.65	639307
2020-04-02	21.27	22.30	20.79	21.45	499525
2020-04-03	21.08	21.56	19.75	20.47	648220
2020-04-06	21.33	22.46	20.89	22.26	612433
2020-04-07	22.89	23.89	22.50	23.02	644409
2020-04-08	23.45	24.15	22.77	23.89	389681
2020-04-09	24.46	25.72	24.23	24.70	726121
2020-04-13	24.61	24.84	24.08	24.31	488251
2020-04-14	25.01	25.53	24.27	24.66	696862
2020-04-15	23.85	24.30	23.43	23.86	540957
2020-04-16	23.84	24.52	21.94	22.62	999574
2020-04-17	23.42	23.73	22.75	22.91	675651
2020-04-20	22.71	23.13	22.09	22.16	744784
2020-04-21	20.91	21.83	20.21	21.30	1676717
2020-04-22	21.90	21.90	21.16	21.50	2762203
2020-04-23	21.34	22.09	21.34	21.46	1063573
2020-04-24	21.51	21.96	21.29	21.77	388000
2020-04-27	21.93	22.66	21.83	22.45	632844
2020-04-28	23.13	23.54	22.96	23.15	357855
2020-04-29	23.82	24.41	23.43	24.13	418674
2020-04-30	23.52	23.78	23.04	23.32	395053
2020-05-01	22.65	22.88	22.21	22.33	381548
2020-05-04	21.84	22.08	21.13	21.40	455925
2020-05-05	21.79	22.08	21.38	21.50	384656
2020-05-06	21.52	21.63	20.98	21.02	228110
2020-05-07	21.30	21.61	21.15	21.54	373252
2020-05-08	22.00	22.21	21.85	22.13	295118
2020-05-11	21.71	21.93	20.96	21.54	496252
2020-05-12	21.68	21.68	20.02	20.06	653673
2020-05-13	19.83	20.00	18.97	19.04	584145
2020-05-14	18.50	19.11	18.01	19.07	505327
2020-05-15	18.97	18.97	18.36	18.85	578642
2020-05-18	19.46	20.81	19.46	20.64	475418
2020-05-19	20.50	20.52	19.92	19.95	251024
2020-05-20	20.30	20.70	19.93	20.68	384962
2020-05-21	20.56	20.93	20.45	20.58	256181
2020-05-22	20.69	20.70	20.30	20.64	343552
2020-05-26	21.34	22.34	21.34	22.15	585690
2020-05-27	22.80	23.15	22.07	22.66	363231
2020-05-28	23.00	23.00	22.12	22.35	333133
2020-05-29	22.01	22.20	21.49	21.93	745559
2020-06-01	22.03	22.24	21.79	21.97	425200
2020-06-02	22.32	22.60	22.03	22.23	344298
2020-06-03	22.78	23.90	22.61	23.63	289720
2020-06-04	23.46	23.85	22.72	23.71	505166
2020-06-05	24.78	25.57	24.57	24.77	418012
2020-06-08	25.30	25.67	25.01	25.46	342544
2020-06-09	24.81	25.64	24.53	25.51	342083
2020-06-10	25.29	25.63	24.08	24.12	411785
2020-06-11	22.75	23.18	22.19	22.36	483252
2020-06-12	23.26	23.34	22.45	23.08	447155
2020-06-15	22.15	23.38	22.15	23.02	399670
2020-06-16	24.16	24.30	23.34	23.70	544546
2020-06-17	23.82	23.82	23.16	23.26	305283
2020-06-18	22.83	23.17	22.80	22.62	350301
2020-06-19	22.92	22.99	21.62	21.71	1607809
2020-06-22	21.60	22.24	21.08	22.10	386778
2020-06-23	22.39	22.45	21.87	22.10	353308
2020-06-24	21.74	21.74	20.72	21.37	501566
2020-06-25	21.28	21.92	21.28	21.92	860423
2020-06-26	21.77	21.88	21.52	21.79	747882
2020-06-29	22.13	22.32	21.80	22.29	521339
2020-06-30	22.13	22.53	21.93	22.20	452185
2020-07-01	22.27	22.70	22.05	22.52	390754
2020-07-02	23.44	24.19	22.68	23.31	595920
2020-07-06	24.12	24.12	22.59	22.74	470147
2020-07-07	22.38	22.47	21.95	22.02	412232
2020-07-08	21.92	22.02	21.35	21.89	398534
2020-07-09	21.79	21.81	21.07	21.37	348048
2020-07-10	21.38	22.11	21.38	22.07	279065
2020-07-13	22.34	22.72	21.87	22.24	365947
2020-07-14	22.28	22.69	21.97	22.33	295279
2020-07-15	22.87	22.92	22.13	22.25	520190
2020-07-16	22.13	22.23	21.72	21.76	343303
2020-07-17	21.84	22.07	21.56	22.04	205949
2020-07-20	21.90	21.90	21.45	21.60	295055
2020-07-21	21.83	22.23	21.75	21.99	463013
2020-07-22	21.71	22.27	21.71	22.10	627088
2020-07-23	21.94	22.19	21.80	22.03	756263
2020-07-24	21.99	22.08	21.32	21.34	318146
2020-07-27	21.25	21.43	20.84	21.41	263794
2020-07-28	21.19	22.04	21.19	21.88	448281
2020-07-29	21.73	22.54	21.73	22.49	732253
2020-07-30	21.98	22.46	21.64	22.36	519565
2020-07-31	22.35	22.37	21.60	22.36	542263
2020-08-03	22.41	22.41	21.76	22.20	379954
2020-08-04	22.17	22.86	22.17	22.81	916705
2020-08-05	23.03	23.10	22.65	23.07	710759
2020-08-06	22.98	23.18	22.83	23.10	286766
2020-08-07	22.91	23.31	22.71	23.17	392693
2020-08-10	23.40	23.86	23.28	23.44	254245
2020-08-11	23.78	24.03	23.36	23.54	365137
2020-08-12	23.87	23.87	23.21	23.43	215331
2020-08-13	23.21	23.44	22.71	22.77	256650
2020-08-14	22.59	22.92	22.51	22.54	207770
2020-08-17	22.54	22.76	22.34	22.76	207287
2020-08-18	22.71	22.71	22.31	22.58	244897
2020-08-19	22.64	22.64	22.30	22.43	305862
2020-08-20	22.20	22.48	22.20	22.34	222649
2020-08-21	22.28	22.42	21.97	22.33	273215
2020-08-24	22.47	22.58	22.13	22.56	383395
2020-08-25	22.73	22.84	22.42	22.57	299521
2020-08-26	22.61	22.64	22.27	22.45	214463
2020-08-27	22.59	22.94	22.55	22.72	326188
2020-08-28	22.86	22.86	22.29	22.47	240277
2020-08-31	22.38	22.38	21.84	21.94	423546
2020-09-01	21.75	21.91	21.60	21.64	436694
2020-09-02	21.59	21.88	21.50	21.86	305594
2020-09-03	21.91	22.56	21.90	22.02	298680
2020-09-04	22.19	22.24	21.61	21.95	212750
2020-09-08	21.84	21.84	21.16	21.50	325403
2020-09-09	21.65	21.82	21.04	21.08	502753
2020-09-10	21.00	21.03	20.55	20.55	475103
2020-09-11	20.57	20.57	19.74	20.07	441154
2020-09-14	20.17	20.80	20.11	20.71	293756
2020-09-15	20.90	21.24	20.75	21.00	376677
2020-09-16	21.12	21.55	20.89	21.38	482871
2020-09-17	21.15	21.58	21.00	21.05	605624
2020-09-18	21.09	21.09	20.25	20.29	1824191
2020-09-21	20.06	20.06	19.26	19.38	596207
2020-09-22	19.37	19.71	19.26	19.61	391428
2020-09-23	19.40	19.65	19.16	19.21	616863
2020-09-24	19.25	19.55	19.05	19.33	405418
2020-09-25	18.72	19.55	18.72	19.50	696807
2020-09-28	19.71	20.52	19.71	20.41	573754
2020-09-29	20.30	20.35	19.81	20.11	256435
2020-09-30	20.17	20.54	19.89	20.13	594717
2020-10-01	20.13	20.69	20.04	20.67	465088
2020-10-02	20.35	21.13	20.21	21.09	258261
2020-10-05	21.28	21.36	20.90	21.11	260857
2020-10-06	21.29	21.69	20.91	21.21	403852
2020-10-07	21.32	21.32	20.74	21.01	318984
2020-10-08	21.15	21.45	21.03	21.28	211772
2020-10-09	21.44	21.50	21.08	21.31	225418
2020-10-12	21.06	21.42	21.01	21.39	200217
2020-10-13	21.10	21.16	20.47	20.49	197005
2020-10-14	20.36	20.54	20.03	20.04	175914
2020-10-15	19.83	20.22	19.77	20.06	415864
2020-10-16	19.97	19.97	19.49	19.62	282449
2020-10-19	19.58	19.66	18.89	18.91	362912
2020-10-20	19.09	19.34	18.99	19.06	261669
2020-10-21	18.94	18.99	18.75	18.92	204990
2020-10-22	19.04	19.06	18.83	18.96	398511
2020-10-23	19.15	19.32	18.94	19.25	222098
2020-10-26	19.11	19.18	18.57	18.79	246829
2020-10-27	18.73	18.73	18.06	18.07	330170
2020-10-28	17.84	17.96	17.25	17.29	385235
2020-10-29	17.18	17.59	16.95	17.55	365982
2020-10-30	17.47	17.99	17.21	17.48	387928
2020-11-02	17.76	18.21	17.48	18.20	486077
2020-11-03	18.51	19.25	18.22	19.17	535112
2020-11-04	18.95	19.10	18.50	18.57	233081
2020-11-05	18.54	18.79	18.37	18.58	273443
2020-11-06	18.66	18.69	17.65	17.79	291032
2020-11-09	18.99	20.89	18.99	20.32	618732
2020-11-10	20.50	21.89	20.22	21.55	749908
2020-11-11	21.60	21.60	20.86	21.31	328886
2020-11-12	20.95	21.16	20.53	21.03	569650
2020-11-13	21.21	22.67	21.21	22.60	436892
2020-11-16	23.18	23.48	22.53	23.35	630481
2020-11-17	23.07	24.24	22.86	23.76	748056
2020-11-18	23.78	24.12	23.40	23.49	700458
2020-11-19	23.24	23.73	22.98	23.64	448461
2020-11-20	24.34	24.43	23.74	24.03	1394623
2020-11-23	24.45	24.97	24.16	24.31	1036251
2020-11-24	24.60	25.18	24.40	24.63	863916
2020-11-25	24.48	24.63	24.11	24.38	472829
2020-11-27	24.25	24.31	23.81	24.03	189780
2020-11-30	23.88	24.04	23.15	23.21	620252
2020-12-01	23.54	23.91	23.27	23.39	418490
2020-12-02	23.41	23.73	23.26	23.43	485209
2020-12-03	23.49	23.63	23.32	23.48	484038
2020-12-04	23.66	23.92	23.49	23.76	396169
2020-12-07	23.58	23.63	23.22	23.38	312370
2020-12-08	23.12	23.61	23.12	23.32	359433
2020-12-09	23.32	23.48	23.04	23.26	317016
2020-12-10	23.03	23.28	23.03	23.13	178996
2020-12-11	23.00	23.19	22.91	23.00	261053
2020-12-14	23.22	23.65	23.06	23.18	374079
2020-12-15	23.22	23.82	22.86	23.80	381047
2020-12-16	23.83	24.01	23.43	23.50	323211
2020-12-17	23.51	23.58	23.11	23.41	366881
2020-12-18	23.21	23.27	21.81	21.84	2677295
2020-12-21	21.50	21.96	21.27	21.58	553335
2020-12-22	21.68	21.74	21.41	21.51	370153
2020-12-23	21.66	21.97	21.29	21.37	315326
2020-12-24	21.41	21.64	21.18	21.55	146950
2020-12-28	21.72	22.07	21.50	21.95	355234
2020-12-29	21.93	22.24	21.33	21.50	290568
2020-12-30	21.49	21.83	21.44	21.53	308596
2020-12-31	21.56	21.73	21.17	21.63	349760
2021-01-04	21.65	21.73	21.22	21.27	561790
2021-01-05	21.28	21.45	21.14	21.22	356725
2021-01-06	21.54	22.15	21.39	21.82	929428
2021-01-07	21.71	21.71	20.89	21.04	555986
2021-01-08	21.15	21.22	20.85	21.13	312836
2021-01-11	20.90	21.18	20.74	21.09	397949
2021-01-12	20.97	21.51	20.89	21.47	357037
2021-01-13	21.53	21.88	21.35	21.86	326804
2021-01-14	22.06	22.76	21.96	22.64	660027
2021-01-15	22.47	22.97	22.30	22.78	470461
2021-01-19	23.00	23.01	22.68	22.94	545732
2021-01-20	22.83	23.23	22.77	23.12	375575
2021-01-21	23.01	23.06	22.08	22.24	482629
2021-01-22	22.05	22.51	21.87	22.48	389613
2021-01-25	22.32	22.76	22.04	22.67	462223
2021-01-26	22.77	22.98	22.42	22.59	249809
2021-01-27	22.16	22.51	21.93	22.11	365509
2021-01-28	22.26	22.46	22.06	22.16	378024
2021-01-29	22.16	22.54	21.80	21.94	381701
2021-02-01	22.08	22.39	21.64	22.18	415010
2021-02-02	22.35	22.46	22.05	22.12	370122
2021-02-03	21.95	22.20	21.77	22.10	302304
2021-02-04	22.14	22.54	22.10	22.29	329842
2021-02-05	22.52	22.53	22.22	22.50	204773
2021-02-08	22.62	23.07	22.56	23.05	433181
2021-02-09	23.20	23.24	22.75	23.06	291514
2021-02-10	23.31	23.75	23.31	23.45	275984
2021-02-11	23.48	23.87	23.40	23.53	359226
2021-02-12	23.43	23.43	22.79	23.24	728881
2021-02-16	23.35	23.52	22.88	23.03	291782
2021-02-17	22.61	22.94	22.40	22.56	410930
2021-02-18	22.51	22.71	22.15	22.16	486724
2021-02-19	22.20	22.40	22.13	22.26	332919
2021-02-22	22.25	23.00	22.25	22.95	394527
2021-02-23	23.12	23.62	23.12	23.43	468873
2021-02-24	23.56	23.80	23.37	23.51	360374
2021-02-25	23.63	23.85	23.06	23.12	255191
2021-02-26	23.04	23.21	22.52	22.52	542800
2021-03-01	22.88	23.22	22.72	22.89	371581
2021-03-02	22.82	23.11	22.56	22.98	339381
2021-03-03	23.07	23.99	23.07	23.40	609292
2021-03-04	23.44	23.84	22.99	23.19	367457
2021-03-05	23.54	23.55	22.84	23.35	363026
2021-03-08	23.44	24.32	23.24	24.20	308370
2021-03-09	24.27	24.35	23.67	23.72	312000
2021-03-10	23.75	24.14	23.43	23.95	441574
2021-03-11	24.03	24.23	23.76	23.94	352358
2021-03-12	24.06	24.71	24.06	24.68	370995
2021-03-15	24.57	24.97	24.32	24.82	433164
2021-03-16	24.64	24.75	24.25	24.51	351887
2021-03-17	24.50	24.71	24.09	24.56	352001
2021-03-18	24.44	24.78	24.27	24.13	447547
2021-03-19	24.09	24.31	23.29	23.36	1462974
2021-03-22	23.19	23.36	22.79	23.14	356229
2021-03-23	22.95	23.30	22.73	22.93	332463
2021-03-24	23.05	23.62	22.85	22.91	303153
2021-03-25	22.85	22.98	22.35	22.82	380287
2021-03-26	22.93	23.50	22.89	23.23	657813
2021-03-29	23.09	23.46	22.68	22.78	604913
2021-03-30	22.69	22.94	22.63	22.91	457051
2021-03-31	22.81	22.82	22.10	22.10	883642
2021-04-01	22.19	23.20	22.09	23.20	496775
2021-04-05	23.43	23.49	22.74	22.91	254076
2021-04-06	22.92	23.30	22.86	23.10	404721
2021-04-07	23.09	23.21	22.65	22.89	291988
2021-04-08	23.02	23.21	22.75	22.81	624934
2021-04-09	22.82	22.83	22.54	22.56	739862
2021-04-12	22.53	22.67	22.33	22.60	630916
2021-04-13	22.53	22.74	22.38	22.73	631111
2021-04-14	22.78	23.07	22.69	22.88	320018
2021-04-15	22.97	22.97	22.67	22.90	408860
2021-04-16	23.08	23.12	22.77	23.03	312029
2021-04-19	23.05	23.09	22.68	22.95	358402
2021-04-20	22.81	23.08	22.63	22.84	471846
2021-04-21	22.92	23.25	22.80	23.10	459369
2021-04-22	23.25	23.25	22.84	22.88	539779
2021-04-23	22.93	23.00	22.68	22.83	448090
2021-04-26	22.92	23.18	22.75	23.01	334682
2021-04-27	23.16	23.22	22.85	23.03	329965
2021-04-28	23.12	23.36	22.94	23.17	456860
2021-04-29	23.35	23.66	22.74	22.85	1051314
2021-04-30	22.78	23.31	22.62	23.22	510259
2021-05-03	23.30	23.44	23.08	23.20	571764
2021-05-04	23.23	23.41	23.16	23.34	420275
2021-05-05	23.24	23.17	22.73	23.00	515733
2021-05-06	23.04	23.57	22.92	23.50	622961
2021-05-07	23.33	23.73	23.24	23.71	616205
2021-05-10	23.74	23.97	23.40	23.41	580041
2021-05-11	23.22	23.22	22.67	22.87	433918
2021-05-12	22.76	22.94	22.34	22.42	496941
2021-05-13	22.44	22.87	22.43	22.72	914083
2021-05-14	22.83	22.96	22.72	22.81	386754
2021-05-17	22.72	22.87	22.63	22.78	340467
2021-05-18	22.80	23.11	22.72	22.95	438201
2021-05-19	22.73	22.82	22.33	22.81	385115
2021-05-20	22.80	22.98	22.61	22.96	436462
2021-05-21	23.09	23.26	22.99	23.12	379050
2021-05-24	23.25	23.41	23.18	23.31	407998
2021-05-25	23.39	23.52	23.19	23.23	530018
2021-05-26	23.23	23.64	23.14	23.56	429754
2021-05-27	23.72	23.78	23.52	23.58	549031
2021-05-28	23.65	23.74	23.57	23.65	311288
2021-06-01	23.70	24.49	23.65	24.42	500052
2021-06-02	24.57	24.74	24.37	24.72	387375
2021-06-03	24.70	24.78	24.50	24.77	647730
2021-06-04	24.87	24.87	24.45	24.48	238757
2021-06-07	24.49	25.99	24.49	25.87	1029791
2021-06-08	25.86	26.60	25.71	26.60	1048626
2021-06-09	26.84	27.05	26.75	26.95	798297
2021-06-10	26.99	27.01	26.30	26.50	988846
2021-06-11	26.51	26.88	26.39	26.85	496890
2021-06-14	26.84	26.92	26.73	26.83	492414
2021-06-15	26.25	26.25	24.80	25.09	2612812
2021-06-16	25.00	25.04	23.85	23.90	1449397
2021-06-17	23.85	23.85	22.76	23.52	1781756
2021-06-18	23.45	23.74	22.76	22.84	2253198
2021-06-21	22.93	23.21	22.78	22.75	1278440
2021-06-22	22.57	22.73	22.24	22.56	1359011
2021-06-23	22.56	22.97	22.46	22.92	1733059
2021-06-24	22.87	23.42	22.81	23.20	1319456
2021-06-25	23.09	23.62	23.01	23.62	2032069
2021-06-28	23.48	23.48	22.62	23.04	1152140
2021-06-29	23.07	23.07	22.75	22.78	479022
2021-06-30	22.70	23.08	22.70	23.00	746196
2021-07-01	23.07	23.49	23.01	23.35	806862
2021-07-02	23.41	23.50	23.23	23.32	405052
2021-07-06	23.36	23.63	22.99	23.58	586735
2021-07-07	23.49	23.79	23.32	23.77	767305
2021-07-08	23.68	23.91	23.48	23.74	959190
2021-07-09	24.01	24.45	23.97	24.42	1027353
2021-07-12	24.44	24.84	24.30	24.69	682174
2021-07-13	24.57	24.63	24.23	24.41	548351
2021-07-14	24.50	24.71	24.37	24.59	513977
2021-07-15	24.60	24.82	24.51	24.74	625498
2021-07-16	24.87	24.91	24.56	24.65	401657
2021-07-19	24.27	24.47	23.65	23.84	672360
2021-07-20	24.01	24.95	23.89	24.76	633226
2021-07-21	24.98	25.39	24.88	24.98	596757
2021-07-22	24.92	24.98	24.30	24.45	522710
2021-07-23	24.60	24.71	24.30	24.64	412195
2021-07-26	24.66	25.01	24.50	24.73	427905
2021-07-27	24.72	24.83	24.45	24.67	399011
2021-07-28	24.72	24.84	24.39	24.43	348244
2021-07-29	24.59	24.99	24.53	24.69	315434
2021-07-30	24.60	24.96	24.15	24.29	957980
2021-08-02	24.25	24.63	23.89	24.00	571029
2021-08-03	23.92	24.06	23.54	23.58	619004
2021-08-04	23.50	23.67	23.18	23.38	504736
2021-08-05	23.61	23.84	23.51	23.64	295731
2021-08-06	23.80	24.09	23.75	24.00	324903
2021-08-09	23.89	23.89	23.48	23.49	286905
2021-08-10	23.49	23.79	23.47	23.68	393126
2021-08-11	23.80	24.22	23.57	24.15	589351
2021-08-12	24.14	24.30	24.00	24.27	433817
2021-08-13	24.26	24.59	24.08	24.58	458266
2021-08-16	24.57	24.91	24.45	24.55	603144
2021-08-17	24.31	24.53	24.02	24.38	418319
2021-08-18	24.28	24.46	24.09	24.23	389250
2021-08-19	24.07	24.41	24.05	24.31	410565
2021-08-20	24.26	24.63	24.00	24.55	893070
2021-08-23	24.68	24.72	24.32	24.48	382580
2021-08-24	24.48	24.51	24.00	24.19	420292
2021-08-25	24.32	24.70	24.05	24.50	574555
2021-08-26	24.59	24.85	24.30	24.38	594696
2021-08-27	24.49	25.14	24.35	24.93	434601
2021-08-30	24.97	25.06	24.57	24.85	416816
2021-08-31	24.75	25.17	24.68	25.14	641661
2021-09-01	25.20	25.52	25.05	25.43	427258
2021-09-02	25.55	25.67	25.26	25.57	582406
2021-09-03	25.53	25.62	25.23	25.59	366367
2021-09-07	25.68	25.78	25.48	25.61	467405
2021-09-08	25.47	25.83	25.47	25.64	330438
2021-09-09	25.52	25.71	25.20	25.20	613152
2021-09-10	25.40	25.42	24.92	24.98	538585
2021-09-13	25.15	25.40	25.03	25.26	515378
2021-09-14	25.52	25.57	25.29	25.56	422765
2021-09-15	25.59	25.78	25.46	25.62	441761
2021-09-16	25.63	25.72	25.43	25.48	384239
2021-09-17	25.67	25.76	25.18	25.25	1569098
2021-09-20	25.01	25.22	24.71	24.97	454344
2021-09-21	25.17	25.29	24.70	24.74	688646
2021-09-22	24.83	25.21	24.81	25.03	316037
2021-09-23	24.98	25.47	24.98	25.23	297400
2021-09-24	25.09	25.33	25.06	25.08	400680
2021-09-27	25.08	25.43	24.89	24.89	479063
2021-09-28	24.81	24.98	24.55	24.84	271843
2021-09-29	24.86	25.42	24.86	25.19	332920
2021-09-30	25.38	25.43	24.71	24.75	304126
2021-10-01	24.97	25.80	24.96	25.56	557738
2021-10-04	25.59	25.77	25.52	25.72	328757
2021-10-05	25.75	25.75	25.35	25.66	449324
2021-10-06	25.51	25.86	25.04	25.84	382680
2021-10-07	25.89	26.03	25.51	25.58	435124
2021-10-08	25.58	25.69	25.43	25.43	246974
2021-10-11	25.40	25.50	25.24	25.41	476626
2021-10-12	25.43	25.82	25.34	25.58	362317
2021-10-13	25.52	25.72	25.20	25.71	326047
2021-10-14	25.91	26.18	25.82	25.85	344706
2021-10-15	26.11	26.15	25.50	25.53	399134
2021-10-18	25.40	25.60	25.24	25.45	435919
2021-10-19	25.46	25.47	25.21	25.23	235493
2021-10-20	25.30	25.66	25.15	25.58	505099
2021-10-21	25.56	25.74	25.10	25.23	408195
2021-10-22	25.25	25.36	25.13	25.22	390298
2021-10-25	25.22	25.25	24.97	25.11	372810
2021-10-26	25.05	25.39	24.83	25.15	537577
2021-10-27	25.15	25.37	24.98	25.25	651547
2021-10-28	25.35	25.64	25.22	25.63	292191
2021-10-29	25.25	25.95	25.25	25.35	664198
2021-11-01	25.36	25.72	25.17	25.48	800206
2021-11-02	25.69	25.76	25.30	25.38	500934
2021-11-03	25.27	26.11	25.27	25.89	583745
2021-11-04	25.89	26.03	25.36	25.53	470146
2021-11-05	25.90	26.42	25.85	25.99	549994
2021-11-08	26.07	26.07	25.65	25.81	332907
2021-11-09	25.81	25.99	25.75	25.89	293187
2021-11-10	25.74	26.05	25.74	25.82	330007
2021-11-11	25.81	25.81	25.57	25.65	326510
2021-11-12	25.68	25.77	25.40	25.47	294287
2021-11-15	25.57	25.97	25.53	25.92	344533
2021-11-16	25.88	25.88	25.53	25.54	327565
2021-11-17	25.42	25.74	25.23	25.72	377741
2021-11-18	25.78	26.01	25.60	26.00	437719
2021-11-19	25.78	25.85	25.51	25.72	267050
2021-11-22	25.66	26.14	25.35	25.64	312541
2021-11-23	25.69	25.85	25.59	25.60	253563
2021-11-24	25.60	26.00	25.51	25.97	231600
2021-11-26	25.26	25.67	25.07	25.45	515415
2021-11-29	25.69	25.83	25.30	25.61	696141
2021-11-30	25.31	25.49	25.13	25.20	677712
2021-12-01	25.61	25.76	24.75	24.76	584674
2021-12-02	24.87	25.59	24.84	25.32	448832
2021-12-03	25.37	25.61	25.06	25.32	533302
2021-12-06	25.52	26.08	25.50	25.70	511749
2021-12-07	25.85	25.85	25.47	25.59	281139
2021-12-08	25.57	25.89	25.44	25.76	303933
2021-12-09	25.50	25.53	25.32	25.42	403453
2021-12-10	25.46	25.47	25.25	25.38	463546
2021-12-13	25.39	25.73	24.92	25.49	580357
2021-12-14	25.50	25.57	25.20	25.30	751095
2021-12-15	25.32	25.77	25.14	25.74	666675
2021-12-16	25.83	25.89	25.31	25.58	544641
2021-12-17	25.55	25.75	25.28	25.28	2653880
2021-12-20	25.09	25.35	24.62	25.07	574778
2021-12-21	25.24	25.66	25.11	25.29	381423
2021-12-22	25.20	25.56	25.20	25.52	391711
2021-12-23	25.52	25.70	25.36	25.40	293792
2021-12-27	25.30	25.80	25.24	25.76	400781
2021-12-28	25.71	25.91	25.44	25.67	359742
2021-12-29	25.70	25.90	25.55	25.82	319703
2021-12-30	25.89	26.09	25.78	25.78	362863
2021-12-31	25.74	26.11	25.57	25.85	491159
2022-01-03	25.91	26.20	25.74	26.11	519893
2022-01-04	26.10	26.73	26.04	26.56	630268
2022-01-05	26.50	26.63	26.31	26.45	868636
2022-01-06	26.51	26.79	26.50	26.67	1052834
2022-01-07	26.56	26.73	26.47	26.59	1185129
2022-01-10	26.47	26.54	25.64	25.74	1059366
2022-01-11	25.70	25.97	25.41	25.79	1169071
2022-01-12	25.66	25.98	25.47	25.90	548695
2022-01-13	26.01	26.38	26.00	26.27	450635
2022-01-14	26.25	26.43	26.02	26.37	473453
2022-01-18	26.30	26.40	25.89	25.93	391752
2022-01-19	25.95	25.97	25.25	25.30	587882
2022-01-20	25.23	25.55	24.73	24.74	462943
2022-01-21	24.76	25.29	24.62	24.80	783813
2022-01-24	24.67	25.06	24.26	24.93	956079
2022-01-25	24.61	24.93	24.40	24.77	887913
2022-01-26	25.00	25.16	24.34	24.44	355694
2022-01-27	24.54	24.71	23.84	24.02	523766
2022-01-28	24.06	24.57	23.65	24.56	521289
2022-01-31	24.39	24.68	24.20	24.62	721200
2022-02-01	24.58	24.84	24.33	24.68	1002360
2022-02-02	24.65	24.77	24.41	24.65	789439
2022-02-03	24.54	24.87	24.41	24.44	525539
2022-02-04	24.32	24.51	23.98	24.25	454499
2022-02-07	24.14	24.36	23.87	23.97	566319
2022-02-08	23.96	24.09	23.69	23.70	559091
2022-02-09	23.88	24.13	23.88	24.12	676042
2022-02-10	23.82	24.22	23.64	23.81	685771
2022-02-11	23.75	24.07	23.61	23.85	592234
2022-02-14	23.91	24.06	23.40	23.45	876843
2022-02-15	23.61	24.23	23.60	24.17	566194
2022-02-16	24.35	24.65	24.18	24.54	505274
2022-02-17	24.42	24.46	24.06	24.42	492479
2022-02-18	23.92	24.15	23.28	23.46	1337341
2022-02-22	23.34	23.60	23.01	23.33	780327
2022-02-23	23.52	23.68	22.58	22.66	584251
2022-02-24	22.42	23.10	22.23	23.03	749642
2022-02-25	23.20	23.58	23.11	23.53	476184
2022-02-28	23.29	23.66	23.10	23.36	711163
2022-03-01	23.37	23.52	22.67	22.90	647758
2022-03-02	22.95	23.30	22.80	23.21	483019
2022-03-03	23.38	23.42	23.03	23.42	384568
2022-03-04	23.13	23.83	23.12	23.80	359867
2022-03-07	23.95	24.40	23.69	24.22	781153
2022-03-08	24.34	24.66	24.19	24.34	863550
2022-03-09	24.70	24.81	24.42	24.49	899033
2022-03-10	24.20	24.72	24.20	24.66	309049
2022-03-11	24.82	24.86	24.29	24.45	365235
2022-03-14	24.64	24.64	24.03	24.09	316903
2022-03-15	24.22	24.38	23.87	24.08	342728
2022-03-16	24.29	24.45	23.74	24.26	496531
2022-03-17	24.04	24.50	24.02	24.40	314303
2022-03-18	24.46	24.85	24.28	24.83	1175936
2022-03-21	24.82	25.05	24.73	24.76	605535
2022-03-22	24.83	24.90	24.47	24.76	546127
2022-03-23	24.68	24.82	24.56	24.67	357551
2022-03-24	24.72	24.90	24.58	24.89	430246
2022-03-25	24.93	25.22	24.90	25.19	441945
2022-03-28	25.17	25.41	25.01	25.39	291893
2022-03-29	25.61	25.91	25.59	25.83	652392
2022-03-30	25.61	25.91	25.49	25.61	311689
2022-03-31	25.68	25.89	25.49	25.50	406580
2022-04-01	25.58	25.91	25.48	25.90	325589
2022-04-04	25.82	25.82	25.28	25.57	284779
2022-04-05	25.52	25.71	25.07	25.15	397828
2022-04-06	25.11	25.44	24.97	25.09	534489
2022-04-07	25.01	25.02	24.57	24.84	463451
2022-04-08	24.66	24.85	24.56	24.59	296044
2022-04-11	24.51	24.85	24.15	24.40	550173
2022-04-12	24.55	24.81	24.31	24.77	632068
2022-04-13	24.80	25.19	24.61	25.03	529370
2022-04-14	25.07	25.27	24.97	25.15	393776
2022-04-18	25.12	25.16	24.94	25.01	429436
2022-04-19	25.14	25.38	25.14	25.28	291229
2022-04-20	25.48	25.84	25.48	25.83	524723
2022-04-21	25.98	26.12	25.91	26.00	535723
2022-04-22	26.01	26.07	25.50	25.51	326480
2022-04-25	25.54	25.54	25.17	25.47	289617
2022-04-26	25.28	25.48	25.24	25.25	388786
2022-04-27	25.33	25.48	24.89	24.89	529125
2022-04-28	25.17	25.46	24.81	25.18	232576
2022-04-29	24.95	25.04	24.06	24.09	794621
2022-05-02	24.15	24.38	23.39	23.85	563433
2022-05-03	23.81	24.32	23.74	24.03	321117
2022-05-04	24.06	24.16	23.54	24.13	1104425
2022-05-05	24.01	24.03	23.24	23.28	615725
2022-05-06	23.10	23.20	22.61	22.76	464079
2022-05-09	22.76	22.91	22.43	22.65	683548
2022-05-10	22.90	23.19	22.30	22.53	524726
2022-05-11	22.70	23.04	22.40	22.50	470164
2022-05-12	22.49	22.76	22.26	22.66	588013
2022-05-13	22.83	23.02	22.51	22.84	614478
2022-05-16	22.78	23.08	22.66	22.97	364732
2022-05-17	23.22	23.56	23.04	23.53	510274
2022-05-18	23.35	23.73	23.29	23.42	645258
2022-05-19	23.27	23.64	23.13	23.13	601425
2022-05-20	23.31	23.40	22.88	23.18	627795
2022-05-23	23.46	23.68	23.21	23.34	367039
2022-05-24	23.44	24.01	23.27	23.93	714929
2022-05-25	23.97	24.44	23.86	24.35	574659
2022-05-26	24.57	24.70	24.29	24.33	425827
2022-05-27	24.48	24.75	24.45	24.57	396986
2022-05-31	24.31	24.44	24.05	24.29	727937
2022-06-01	24.27	24.27	23.67	24.00	408048
2022-06-02	23.94	24.37	23.59	24.29	376501
2022-06-03	24.22	24.37	23.89	24.22	452069
2022-06-06	24.47	24.49	24.19	24.33	361391
2022-06-07	24.16	24.76	24.14	24.76	449573
2022-06-08	24.64	24.76	24.34	24.58	496323
2022-06-09	24.54	24.58	24.07	24.22	576869
2022-06-10	24.05	24.19	23.79	24.03	382779
2022-06-13	23.73	23.73	22.81	22.94	618288
2022-06-14	22.68	22.76	21.96	22.09	1067061
2022-06-15	22.25	22.45	22.01	22.06	883363
2022-06-16	21.73	21.78	21.35	21.55	674996
2022-06-17	21.75	22.39	21.75	21.70	1321892
2022-06-21	21.77	22.00	21.43	21.43	799127
2022-06-22	21.27	21.70	21.25	21.28	739988
2022-06-23	21.25	21.86	21.25	21.74	593349
2022-06-24	21.77	22.07	21.71	21.71	695449
2022-06-27	21.78	22.08	21.65	21.94	490554
2022-06-28	22.06	22.23	21.72	21.78	340857
2022-06-29	21.63	21.63	21.34	21.46	408041
2022-06-30	21.35	21.50	21.13	21.31	626977
2022-07-01	21.11	21.60	21.11	21.58	900489
2022-07-05	21.40	21.48	21.03	21.47	521127
2022-07-06	21.51	21.69	21.27	21.39	539347
2022-07-07	21.51	21.54	20.87	20.91	417810
2022-07-08	20.85	20.90	20.37	20.43	500159
2022-07-11	20.33	20.46	20.09	20.31	645169
2022-07-12	20.27	20.75	20.20	20.64	393559
2022-07-13	20.53	20.57	20.24	20.45	347676
2022-07-14	20.10	20.43	20.06	20.38	378313
2022-07-15	20.75	20.80	20.44	20.78	418453
2022-07-18	20.81	21.02	20.55	20.63	418949
2022-07-19	20.71	21.13	20.71	21.13	424383
2022-07-20	21.04	21.28	20.94	21.19	443841
2022-07-21	21.06	21.23	20.79	21.23	525371
2022-07-22	21.00	21.36	21.00	21.36	486725
2022-07-25	21.36	21.74	21.25	21.59	467845
2022-07-26	21.55	21.79	21.40	21.43	301084
2022-07-27	21.43	21.69	21.42	21.61	250555
2022-07-28	21.82	22.35	21.76	22.32	344908
2022-07-29	22.19	22.45	21.72	22.17	764560
2022-08-01	22.07	22.07	21.74	21.80	408514
2022-08-02	21.77	21.77	21.24	21.26	432033
2022-08-03	21.30	21.44	20.86	20.86	531234
2022-08-04	20.94	21.05	20.78	20.94	380575
2022-08-05	20.90	20.94	20.65	20.88	347964
2022-08-08	20.88	21.22	20.74	20.95	464355
2022-08-09	21.01	21.14	20.92	21.03	412394
2022-08-10	21.38	21.54	21.27	21.35	381029
2022-08-11	21.52	21.71	21.38	21.49	293667
2022-08-12	21.64	21.81	21.45	21.66	295831
2022-08-15	21.62	21.64	21.50	21.60	271104
2022-08-16	21.55	21.78	21.40	21.64	341764
2022-08-17	21.40	21.63	21.19	21.46	296285
2022-08-18	21.47	21.53	21.19	21.27	301105
2022-08-19	21.21	21.35	21.04	21.25	462432
2022-08-22	21.06	21.39	20.57	20.62	569920
2022-08-23	20.51	20.68	20.30	20.31	341319
2022-08-24	20.26	20.29	20.06	20.06	220470
2022-08-25	20.00	20.31	19.98	20.26	326447
2022-08-26	20.36	20.36	19.80	19.83	291635
2022-08-29	19.71	19.74	19.50	19.71	372782
2022-08-30	19.71	19.90	19.59	19.60	462815
2022-08-31	19.68	19.86	19.56	19.61	522115
2022-09-01	19.51	19.93	19.21	19.90	688456
2022-09-02	20.13	20.17	19.74	19.81	389079
2022-09-06	19.81	19.85	19.60	19.81	785171
2022-09-07	19.87	20.17	19.87	20.16	411556
2022-09-08	20.07	20.23	19.97	20.04	267647
2022-09-09	20.15	20.44	20.08	20.40	278255
2022-09-12	20.48	20.67	20.39	20.64	264506
2022-09-13	20.36	20.40	19.95	19.99	458919
2022-09-14	19.90	20.01	19.63	19.96	577371
2022-09-15	19.93	20.09	19.84	19.91	561903
2022-09-16	19.85	20.22	19.64	20.18	1027237
2022-09-19	20.07	20.21	19.89	19.94	548112
2022-09-20	19.73	19.77	19.49	19.70	698240
2022-09-21	19.85	20.05	19.58	19.60	607603
2022-09-22	19.47	19.49	18.93	19.27	586213
2022-09-23	19.04	19.10	18.52	18.80	614123
2022-09-26	18.76	18.76	17.79	17.79	712981
2022-09-27	17.91	18.02	17.37	17.42	712165
2022-09-28	17.59	18.10	17.27	18.00	411773
2022-09-29	17.81	17.81	17.14	17.26	436954
2022-09-30	17.34	17.71	17.30	17.56	651005
2022-10-03	17.82	17.82	17.40	17.63	610298
2022-10-04	17.80	18.20	17.76	17.97	552685
2022-10-05	17.66	17.69	16.73	17.22	721144
2022-10-06	17.07	17.11	16.74	16.77	458511
2022-10-07	16.57	16.60	16.32	16.53	649109
2022-10-10	16.64	16.94	16.60	16.70	462633
2022-10-11	16.63	16.84	16.39	16.75	603711
2022-10-12	16.78	16.82	16.50	16.63	376965
2022-10-13	16.33	17.29	16.14	17.27	517594
2022-10-14	17.39	17.66	17.08	17.14	484912
2022-10-17	17.46	17.92	17.46	17.87	852631
2022-10-18	18.04	18.41	17.80	17.95	417835
2022-10-19	17.50	17.80	17.37	17.57	364587
2022-10-20	17.96	18.46	17.55	17.61	211911
2022-10-21	18.03	18.40	17.63	17.99	336743
2022-10-24	18.08	18.36	17.83	17.90	257172
2022-10-25	17.82	18.82	17.82	18.58	259874
2022-10-26	18.79	18.79	18.32	18.53	317146
2022-10-27	18.68	18.84	18.46	18.53	317155
2022-10-28	18.34	19.15	18.34	19.01	480607
2022-10-31	19.00	19.19	18.77	19.09	396319
2022-11-01	19.17	19.38	18.92	18.99	346169
2022-11-02	18.83	19.20	18.55	18.56	385494
2022-11-03	18.31	18.57	17.87	18.43	294670
2022-11-04	18.56	18.84	18.28	18.78	360172
2022-11-07	18.73	18.95	18.35	18.67	287084
2022-11-08	18.60	18.72	18.42	18.48	263731
2022-11-09	18.46	18.46	17.98	18.12	253810
2022-11-10	18.67	19.36	18.57	19.34	458604
2022-11-11	19.45	19.59	19.10	19.35	233796
2022-11-14	19.23	19.27	18.88	18.88	214728
2022-11-15	19.10	19.21	18.83	18.98	240452
2022-11-16	18.64	18.99	18.63	18.74	271639
2022-11-17	18.58	18.82	18.41	18.72	363202
2022-11-18	19.17	19.35	18.92	19.05	332266
2022-11-21	18.95	19.29	18.92	19.24	245202
2022-11-22	19.43	19.58	19.16	19.54	359523
2022-11-23	19.31	19.59	19.23	19.52	281918
2022-11-25	19.58	19.83	19.58	19.76	216118
2022-11-28	19.53	19.87	19.13	19.17	318928
2022-11-29	18.35	19.34	18.35	19.23	198012
2022-11-30	19.08	19.79	18.87	19.76	514706
2022-12-01	19.83	20.24	19.47	19.62	242223
2022-12-02	19.38	19.79	19.27	19.68	187847
2022-12-05	19.45	19.70	19.27	19.30	230250
2022-12-06	19.33	19.40	19.03	19.13	310725
2022-12-07	19.11	19.38	19.08	19.21	289858
2022-12-08	19.21	19.60	19.15	19.34	233039
2022-12-09	19.16	19.41	19.12	19.17	189625
2022-12-12	19.25	19.25	18.96	19.13	256681
2022-12-13	19.46	19.87	19.23	19.24	406785
2022-12-14	19.22	19.45	18.85	19.08	331066
2022-12-15	18.94	19.09	18.69	18.73	468841
2022-12-16	17.57	18.30	17.57	18.11	2843220
2022-12-19	18.14	18.39	17.90	18.04	352037
2022-12-20	17.80	17.87	17.61	17.55	406116
2022-12-21	17.78	18.07	17.68	17.74	312542
2022-12-22	17.55	17.87	17.38	17.85	308626
2022-12-23	17.67	18.01	17.67	18.00	200848
2022-12-27	17.96	18.13	17.80	18.10	255454
2022-12-28	18.14	18.14	17.58	17.58	368592
2022-12-29	17.77	17.95	17.61	17.94	373541
2022-12-30	17.74	17.87	17.57	17.80	354464
2023-01-03	18.03	18.23	17.59	17.69	410795
2023-01-04	17.88	18.33	17.63	18.17	315996
2023-01-05	18.15	18.17	17.37	17.48	528011
2023-01-06	17.63	18.16	17.48	18.10	288490
2023-01-09	18.14	18.31	17.89	17.93	338563
2023-01-10	17.94	18.05	17.79	18.05	336536
2023-01-11	17.50	18.37	17.50	18.37	387522
2023-01-12	18.49	18.64	18.26	18.54	327745
2023-01-13	18.28	18.61	18.23	18.42	255612
2023-01-17	18.32	18.64	18.32	18.44	267363
2023-01-18	18.47	18.74	18.15	18.16	722203
2023-01-19	18.24	18.40	18.00	18.13	682167
2023-01-20	18.25	18.42	18.01	18.42	413471
2023-01-23	18.34	18.59	18.27	18.47	201314
2023-01-24	18.51	18.65	18.31	18.57	175781
2023-01-25	18.55	18.81	18.35	18.80	255471
2023-01-26	18.84	18.95	18.64	18.71	332291
2023-01-27	18.58	19.10	18.57	19.04	269607
2023-01-30	18.85	19.06	18.61	18.61	177766
2023-01-31	18.69	19.22	18.65	19.20	550382
2023-02-01	19.13	19.36	18.78	19.15	417706
2023-02-02	19.26	19.82	19.26	19.62	414182
2023-02-03	19.47	19.47	18.93	19.13	528758
2023-02-06	18.96	18.99	18.55	18.87	301608
2023-02-07	18.70	19.11	18.57	18.90	372131
2023-02-08	18.70	18.97	18.65	18.80	261267
2023-02-09	18.95	19.04	18.60	18.75	414441
2023-02-10	18.72	18.84	18.65	18.76	334268
2023-02-13	18.80	19.10	18.79	19.07	299546
2023-02-14	18.94	19.14	18.81	19.04	657775
2023-02-15	18.91	19.07	18.90	19.07	441440
2023-02-16	18.71	19.04	18.59	18.81	417945
2023-02-17	18.98	19.48	18.83	19.09	1443954
2023-02-21	19.05	19.15	18.71	18.91	435486
2023-02-22	19.02	19.27	18.77	18.96	573767
2023-02-23	19.10	19.17	18.87	19.09	650358
2023-02-24	18.83	18.99	18.78	18.96	455918
2023-02-27	19.18	19.22	18.69	18.73	360549
2023-02-28	18.69	18.91	18.61	18.61	641675
2023-03-01	18.44	18.52	18.08	18.24	533191
2023-03-02	18.15	18.36	18.09	18.32	352188
2023-03-03	18.48	18.49	18.20	18.40	504870
2023-03-06	18.50	18.53	18.31	18.38	400598
2023-03-07	18.41	18.49	17.93	18.05	446336
2023-03-08	18.14	18.34	17.98	18.27	378792
2023-03-09	18.32	18.37	18.01	18.04	362175
2023-03-10	17.99	18.11	17.42	17.71	562585
2023-03-13	17.53	18.17	17.45	17.99	570347
2023-03-14	18.41	18.47	17.90	18.18	620854
2023-03-15	17.95	18.28	17.90	18.18	614393
2023-03-16	18.00	18.20	17.70	17.94	629343
2023-03-17	17.89	17.89	17.22	17.46	1979671
2023-03-20	17.56	17.87	17.49	17.46	598507
2023-03-21	17.60	17.77	17.24	17.43	605854
2023-03-22	17.41	17.41	16.66	16.69	560747
2023-03-23	16.69	17.03	16.38	16.40	837532
2023-03-24	16.38	16.90	16.23	16.89	878211
2023-03-27	17.12	17.12	16.90	16.94	578020
2023-03-28	16.89	17.15	16.77	17.14	946625
2023-03-29	17.34	17.42	17.18	17.39	693827
2023-03-30	17.48	17.70	17.42	17.58	743424
2023-03-31	17.71	17.90	17.62	17.86	1069820
2023-04-03	17.93	18.23	17.69	17.75	661183
2023-04-04	17.75	17.78	17.50	17.75	454457
2023-04-05	17.65	17.84	17.62	17.79	424904
2023-04-06	17.94	18.04	17.78	18.03	272569
2023-04-10	17.94	18.01	17.62	17.96	334141
2023-04-11	17.83	17.97	17.76	17.84	502315
2023-04-12	17.98	18.01	17.65	17.71	528476
2023-04-13	17.76	17.84	17.51	17.81	533690
2023-04-14	17.87	17.94	17.41	17.59	298194
2023-04-17	17.56	17.86	17.47	17.85	500935
2023-04-18	17.79	17.92	17.74	17.82	289982
2023-04-19	17.79	18.12	17.71	18.11	493713
2023-04-20	18.10	18.15	17.85	18.01	320442
2023-04-21	18.08	18.13	17.76	17.92	375719
2023-04-24	17.87	17.92	17.64	17.75	318290
2023-04-25	17.56	17.83	17.35	17.37	296431
2023-04-26	17.24	17.47	17.24	17.38	379278
2023-04-27	17.38	17.87	17.38	17.79	335872
2023-04-28	17.64	17.72	16.90	17.23	1283684
2023-05-01	17.24	17.52	17.10	17.14	434170
2023-05-02	17.00	17.05	16.36	16.51	719137
2023-05-03	16.59	16.70	16.36	16.40	568535
2023-05-04	16.37	16.54	16.21	16.41	583539
2023-05-05	16.52	16.84	16.45	16.58	601970
2023-05-08	16.57	16.61	16.35	16.41	731348
2023-05-09	16.33	16.49	16.16	16.41	518083
2023-05-10	16.56	16.70	16.41	16.58	775027
2023-05-11	16.40	16.55	16.34	16.48	748361
2023-05-12	16.53	16.56	16.33	16.44	536415
2023-05-15	16.44	16.50	16.13	16.21	588003
2023-05-16	16.12	16.24	15.89	15.89	837759
2023-05-17	15.94	16.04	15.79	15.81	982286
2023-05-18	15.74	15.94	15.64	15.72	1062032
2023-05-19	15.84	15.98	15.76	15.89	823206
2023-05-22	15.92	16.04	15.78	15.80	513276
2023-05-23	15.70	15.94	15.65	15.68	711170
2023-05-24	15.58	15.61	15.27	15.31	735717
2023-05-25	15.41	15.41	15.04	15.09	538580
2023-05-26	15.06	15.18	14.95	15.12	356123
2023-05-30	15.11	15.27	15.01	15.07	341840
2023-05-31	15.01	15.19	15.01	15.11	936331
2023-06-01	15.22	15.26	14.97	15.07	590351
2023-06-02	15.15	15.72	15.14	15.60	769449
2023-06-05	15.54	15.57	15.13	15.60	633128
2023-06-06	15.21	15.81	15.15	15.79	627531
2023-06-07	15.88	16.52	15.82	16.48	777401
2023-06-08	16.42	16.45	16.12	16.15	657060
2023-06-09	16.08	16.19	15.95	15.99	620907
2023-06-12	15.93	15.97	15.75	15.87	606705
2023-06-13	15.91	16.01	15.74	15.79	890499
2023-06-14	15.88	15.97	15.69	15.75	911981
2023-06-15	15.69	15.75	15.48	15.73	554675
2023-06-16	15.89	15.89	15.64	15.80	1665353
2023-06-20	15.68	15.75	15.47	15.52	749650
2023-06-21	15.43	15.94	15.35	15.85	1053535
2023-06-22	15.94	15.94	15.52	15.81	770645
2023-06-23	15.75	15.84	15.48	15.80	1331695
2023-06-26	15.83	16.58	15.81	16.47	859047
2023-06-27	16.56	16.73	16.47	16.63	957226
2023-06-28	16.57	16.57	16.25	16.39	639991
2023-06-29	16.29	16.60	16.26	16.40	907444
2023-06-30	16.50	16.50	16.14	16.44	942189
2023-07-03	16.43	16.72	16.43	16.65	339895
2023-07-05	16.59	16.76	16.34	16.56	640517
2023-07-06	16.37	16.57	16.15	16.51	397717
2023-07-07	16.44	16.64	16.42	16.42	783554
2023-07-10	16.32	16.52	16.25	16.49	604828
2023-07-11	16.48	16.90	16.45	16.88	563418
2023-07-12	17.09	17.19	16.72	16.76	726307
2023-07-13	16.71	16.79	16.60	16.72	659054
2023-07-14	16.59	16.68	16.45	16.55	445171
2023-07-17	16.52	16.56	16.32	16.36	645464
2023-07-18	16.31	16.60	16.21	16.23	1500772
2023-07-19	16.42	16.52	16.22	16.44	873199
2023-07-20	16.45	16.48	16.19	16.44	422245
2023-07-21	16.49	16.59	16.36	16.39	355524
2023-07-24	16.39	16.57	16.27	16.46	561518
2023-07-25	16.45	16.53	16.07	16.09	438567
2023-07-26	16.01	16.39	16.01	16.38	353696
2023-07-27	16.38	16.44	15.97	16.04	458884
2023-07-28	16.14	16.29	16.08	16.17	706286
2023-07-31	16.26	16.33	16.11	16.25	856971
2023-08-01	16.09	16.21	15.39	15.48	929348
2023-08-02	15.36	15.80	15.31	15.76	536046
2023-08-03	15.77	15.83	15.57	15.79	429043
2023-08-04	15.74	15.99	15.64	15.66	360884
2023-08-07	15.63	15.98	15.63	15.96	336474
2023-08-08	15.85	15.85	15.62	15.76	331620
2023-08-09	15.82	15.88	15.65	15.76	471067
2023-08-10	15.83	16.03	15.63	15.66	391073
2023-08-11	15.62	15.81	15.61	15.77	334203
2023-08-14	15.68	15.68	15.38	15.41	401012
2023-08-15	15.35	15.35	15.21	15.29	379898
2023-08-16	15.26	15.35	15.15	15.15	343077
2023-08-17	15.17	15.37	15.14	15.22	392198
2023-08-18	15.12	15.42	15.12	15.35	414554
2023-08-21	15.30	15.32	15.06	15.24	441283
2023-08-22	15.31	15.40	15.23	15.31	267354
2023-08-23	15.43	15.56	15.35	15.53	304888
2023-08-24	15.48	15.68	15.35	15.36	462580
2023-08-25	15.42	15.55	15.34	15.39	293443
2023-08-28	15.40	15.58	15.40	15.44	230208
2023-08-29	15.43	15.46	15.33	15.42	317758
2023-08-30	15.37	15.47	15.26	15.35	654512
2023-08-31	15.34	15.46	15.28	15.38	581500
2023-09-01	15.35	15.50	15.21	15.25	334654
2023-09-05	15.04	15.07	14.84	15.06	432475
2023-09-06	15.11	15.16	14.96	15.03	298936
2023-09-07	15.04	15.22	14.95	15.11	359959
2023-09-08	15.14	15.14	14.86	14.89	531992
2023-09-11	14.86	14.92	14.73	14.80	369302
2023-09-12	14.58	14.83	14.58	14.82	351185
2023-09-13	14.84	15.02	14.69	14.72	629747
2023-09-14	14.87	15.00	14.78	14.89	572383
2023-09-15	14.79	14.93	14.70	14.88	1809385
2023-09-18	14.82	14.96	14.58	14.65	963751
2023-09-19	14.66	14.85	14.66	14.77	540516
2023-09-20	14.84	14.99	14.68	14.68	475148
2023-09-21	14.62	14.62	14.27	14.27	607369
2023-09-22	14.30	14.30	14.00	14.00	807660
2023-09-25	13.89	13.99	13.80	13.86	546605
2023-09-26	13.79	13.86	13.67	13.73	768171
2023-09-27	13.80	13.86	13.43	13.49	739899
2023-09-28	13.57	13.76	13.47	13.52	857315
2023-09-29	13.70	13.77	13.46	13.64	830076
2023-10-02	13.60	13.63	13.45	13.47	605533
2023-10-03	13.44	13.44	13.19	13.27	611154
2023-10-04	13.36	13.47	13.22	13.47	324545
2023-10-05	13.47	13.62	13.40	13.55	513439
2023-10-06	13.47	13.69	13.30	13.62	450134
2023-10-09	13.53	13.95	13.51	13.89	312360
2023-10-10	13.89	14.10	13.86	14.06	537196
2023-10-11	14.18	14.30	14.14	14.29	479556
2023-10-12	14.27	14.27	14.00	14.15	998447
2023-10-13	14.29	14.46	13.88	13.95	402028
2023-10-16	14.06	14.23	13.93	14.17	763766
2023-10-17	14.09	14.37	14.08	14.14	594554
2023-10-18	14.07	14.12	13.86	14.00	618932
2023-10-19	13.90	14.23	13.88	13.98	638920
2023-10-20	14.07	14.14	13.82	13.82	860756
2023-10-23	13.72	13.91	13.57	13.58	663664
2023-10-24	13.65	13.75	13.56	13.64	474488
2023-10-25	13.51	13.66	13.40	13.42	359504
2023-10-26	13.55	13.59	13.31	13.40	682860
2023-10-27	13.42	13.68	12.68	12.90	973201
2023-10-30	13.04	13.04	12.67	12.72	792463
2023-10-31	12.77	12.91	12.66	12.76	810041
2023-11-01	12.71	12.71	12.44	12.56	771124
2023-11-02	12.75	13.14	12.73	13.10	1230789
2023-11-03	13.40	13.63	13.38	13.49	856610
2023-11-06	13.38	13.41	13.13	13.20	704994
2023-11-07	13.22	13.22	13.07	13.18	784638
2023-11-08	13.24	13.44	13.14	13.44	734232
2023-11-09	13.44	13.44	13.07	13.10	395722
2023-11-10	13.19	13.25	13.02	13.20	362961
2023-11-13	13.09	13.12	12.83	12.86	568197
2023-11-14	13.33	13.92	13.33	13.79	802837
2023-11-15	13.82	13.92	13.54	13.60	421175
2023-11-16	13.61	13.71	13.28	13.31	401008
2023-11-17	13.43	13.43	13.19	13.19	459952
2023-11-20	13.15	13.27	13.03	13.24	405630
2023-11-21	13.14	13.14	12.98	13.02	404445
2023-11-22	13.16	13.20	13.01	13.05	274355
2023-11-24	13.09	13.12	13.00	13.08	119219
2023-11-27	13.00	13.07	12.87	12.92	354702
2023-11-28	12.92	13.20	12.74	13.20	499438
2023-11-29	13.35	13.50	13.11	13.18	637936
2023-11-30	13.22	13.31	13.10	13.14	687085
2023-12-01	13.17	13.84	13.14	13.72	693795
2023-12-04	13.63	13.86	13.63	13.83	532402
2023-12-05	13.75	13.76	13.56	13.61	411139
2023-12-06	13.64	13.81	13.48	13.49	485956
2023-12-07	13.44	13.64	13.34	13.63	435731
2023-12-08	13.51	13.67	13.41	13.65	333942
2023-12-11	13.61	13.68	13.40	13.44	583640
2023-12-12	13.48	13.74	13.35	13.71	989210
2023-12-13	13.70	14.72	13.65	14.54	1371355
2023-12-14	14.82	14.99	14.59	14.71	930859
2023-12-15	14.66	14.71	14.30	14.49	1714283
2023-12-18	15.02	15.10	14.57	14.60	995317
2023-12-19	14.72	14.81	14.64	14.57	838868
2023-12-20	14.61	14.80	14.24	14.24	960580
2023-12-21	14.36	14.47	14.28	14.40	572179
2023-12-22	14.52	14.67	14.46	14.53	422100
2023-12-26	14.54	14.69	14.48	14.62	330458
2023-12-27	14.60	14.78	14.50	14.71	544826
2023-12-28	14.68	14.84	14.68	14.83	455136
2023-12-29	14.74	14.78	14.56	14.60	469882
2024-01-02	14.50	14.84	14.50	14.62	733531
2024-01-03	14.54	14.54	14.20	14.20	470888
2024-01-04	14.26	14.34	14.09	14.16	454705
2024-01-05	14.03	14.37	13.94	14.28	693606
2024-01-08	14.22	14.57	14.22	14.57	465072
2024-01-09	14.38	14.62	14.28	14.58	583284
2024-01-10	14.55	14.67	14.50	14.55	332336
2024-01-11	14.46	14.57	14.35	14.57	399366
2024-01-12	14.80	14.88	14.68	14.77	388684
2024-01-16	14.71	14.71	14.38	14.45	696783
2024-01-17	14.23	14.38	13.82	14.06	464297
2024-01-18	14.09	14.09	13.87	13.96	1033783
2024-01-19	14.07	14.66	13.95	14.60	913011
2024-01-22	14.72	14.92	14.68	14.77	516781
2024-01-23	14.87	14.89	14.61	14.84	476164
2024-01-24	15.02	15.02	14.62	14.67	370610
2024-01-25	14.88	14.97	14.58	14.65	499782
2024-01-26	14.74	14.92	14.65	14.84	687196
2024-01-29	14.82	15.02	14.70	14.93	601988
2024-01-30	14.83	14.91	14.66	14.69	501416
2024-01-31	14.73	14.91	14.45	14.48	667872
2024-02-01	14.42	14.48	14.18	14.41	785109
2024-02-02	14.20	14.36	14.07	14.21	515311
2024-02-05	14.02	14.19	13.91	14.11	774863
2024-02-06	14.07	14.36	14.04	14.34	546825
2024-02-07	14.35	14.36	14.04	14.20	561127
2024-02-08	14.19	14.50	14.14	14.40	782642
2024-02-09	14.39	14.49	14.26	14.46	604581
2024-02-12	14.50	14.79	14.49	14.58	544554
2024-02-13	14.16	14.16	13.85	14.13	886142
2024-02-14	14.25	14.34	14.13	14.21	442689
2024-02-15	14.38	14.68	14.38	14.56	670858
2024-02-16	14.19	14.80	13.78	14.11	1968691
2024-02-20	13.93	14.11	13.38	13.62	1616744
2024-02-21	13.52	13.68	13.49	13.53	869351
2024-02-22	13.58	13.63	13.43	13.55	558976
2024-02-23	13.49	13.49	13.21	13.24	429776
2024-02-26	13.17	13.26	12.98	13.03	650577
2024-02-27	13.18	13.25	12.94	12.95	621685
2024-02-28	12.80	13.05	12.75	12.86	509154
2024-02-29	13.03	13.11	12.84	12.88	767932
2024-03-01	12.85	13.05	12.74	12.96	662942
2024-03-04	12.96	13.02	12.75	12.97	568161
2024-03-05	12.88	13.01	12.77	12.78	577066
2024-03-06	12.87	13.21	12.78	13.11	926218
2024-03-07	13.16	13.47	13.08	13.39	593269
2024-03-08	13.57	13.67	13.46	13.54	632143
2024-03-11	13.53	13.66	13.47	13.64	326541
2024-03-12	13.61	13.68	13.35	13.54	490284
2024-03-13	13.49	13.61	13.38	13.49	420973
2024-03-14	13.43	13.43	13.12	13.36	580814
2024-03-15	13.24	13.49	13.24	13.36	1547187
2024-03-18	13.45	13.48	13.27	13.13	452812
2024-03-19	13.12	13.20	12.96	12.98	547676
2024-03-20	12.90	13.53	12.81	13.44	676004
2024-03-21	13.49	13.83	13.46	13.77	764410
2024-03-22	13.82	13.82	13.51	13.56	645585
2024-03-25	13.60	13.70	13.55	13.64	500169
2024-03-26	13.75	13.75	13.41	13.41	566372
2024-03-27	13.54	13.80	13.54	13.79	462583
2024-03-28	13.84	13.96	13.81	13.92	536863
2024-04-01	13.92	13.92	13.60	13.60	371713
2024-04-02	13.46	13.55	13.33	13.38	940717
2024-04-03	13.33	13.67	13.30	13.58	1245034
2024-04-04	13.71	13.91	13.61	13.72	667134
2024-04-05	13.67	14.20	13.67	14.13	1547881
2024-04-08	14.29	14.87	14.29	14.82	1013723
2024-04-09	14.86	15.30	14.74	15.27	1070372
2024-04-10	14.89	15.05	14.71	14.83	1231575
2024-04-11	14.90	15.24	14.75	15.13	940141
2024-04-12	15.07	15.09	14.80	14.86	827367
2024-04-15	14.92	14.94	14.49	14.64	828603
2024-04-16	14.53	14.71	14.35	14.36	957256
2024-04-17	14.39	14.74	14.39	14.54	874137
2024-04-18	14.59	14.78	14.45	14.72	649595
2024-04-19	14.76	15.13	14.73	14.86	952896
2024-04-22	14.88	15.10	14.79	15.04	846254
2024-04-23	15.08	15.22	14.92	14.99	577400
2024-04-24	14.87	15.15	14.76	15.05	855804
2024-04-25	14.93	15.04	14.88	15.04	439080
2024-04-26	15.06	15.27	15.03	15.04	368999
2024-04-29	15.08	15.25	14.94	15.04	691422
2024-04-30	14.94	15.26	14.82	15.16	557901
2024-05-01	15.15	15.48	15.13	15.17	574947
2024-05-02	15.49	15.50	14.83	15.31	1929058
2024-05-03	15.59	15.68	15.09	15.22	808703
2024-05-06	15.38	15.54	15.22	15.23	623657
2024-05-07	15.26	15.51	15.26	15.49	354006
2024-05-08	15.42	15.50	15.17	15.25	370533
2024-05-09	15.31	15.77	15.31	15.75	574219
2024-05-10	15.79	15.79	15.61	15.70	249569
2024-05-13	15.77	15.86	15.66	15.75	262300
2024-05-14	15.93	16.03	15.83	15.93	646810
2024-05-15	16.18	16.33	16.14	16.19	643041
2024-05-16	16.18	16.23	15.91	16.01	668544
2024-05-17	16.10	16.19	15.95	16.09	745998
2024-05-20	16.05	16.30	16.05	16.10	448537
2024-05-21	16.08	16.31	16.05	16.30	333725
2024-05-22	16.28	16.43	16.21	16.25	428763
2024-05-23	16.18	16.19	15.84	15.93	430250
2024-05-24	16.00	16.05	15.69	15.71	355388
2024-05-28	15.78	15.78	15.10	15.13	503912
2024-05-29	14.93	15.09	14.79	15.09	370294
2024-05-30	15.23	15.49	15.21	15.31	467859
2024-05-31	15.46	15.52	15.30	15.41	739779
2024-06-03	15.42	15.53	15.25	15.53	866705
2024-06-04	15.54	15.57	15.47	15.48	529371
2024-06-05	15.49	15.64	15.35	15.63	481070
2024-06-06	15.56	15.61	15.42	15.44	230397
2024-06-07	15.22	15.38	15.19	15.27	252924
2024-06-10	15.15	15.52	15.04	15.50	685609
2024-06-11	15.40	15.46	15.21	15.25	1046697
2024-06-12	15.69	15.95	15.45	15.49	636348
2024-06-13	15.57	15.61	15.32	15.37	386627
2024-06-14	15.18	15.62	15.18	15.62	468129
2024-06-17	15.46	15.52	15.33	15.42	381928
2024-06-18	15.43	15.59	15.29	15.11	489879
2024-06-20	15.01	15.15	14.92	15.07	416543
2024-06-21	15.05	15.18	15.01	15.09	1792671
2024-06-24	15.18	15.48	15.15	15.40	359856
2024-06-25	15.37	15.49	15.30	15.46	406247
2024-06-26	15.38	15.54	15.32	15.48	557946
2024-06-27	15.48	15.71	15.44	15.68	339178
2024-06-28	15.84	15.94	15.68	15.93	894236
2024-07-01	15.87	15.93	15.55	15.60	404225
2024-07-02	15.70	15.82	15.60	15.67	1591543
2024-07-03	15.76	15.82	15.35	15.35	428898
2024-07-05	15.41	15.43	15.20	15.25	615978
2024-07-08	15.36	15.45	15.23	15.33	510947
2024-07-09	15.32	15.54	15.20	15.49	381651
2024-07-10	15.58	15.62	15.41	15.53	286731
2024-07-11	15.89	16.03	15.74	15.90	444394
2024-07-12	16.04	16.10	15.80	15.82	667553
2024-07-15	15.91	16.00	15.79	15.95	483352
2024-07-16	16.00	16.20	15.90	16.20	512452
2024-07-17	16.15	16.47	16.14	16.32	399917
2024-07-18	16.20	16.55	16.19	16.33	335824
2024-07-19	16.34	16.49	16.26	16.37	334695
2024-07-22	16.42	16.69	16.28	16.57	393285
2024-07-23	16.59	16.88	16.50	16.77	384974
2024-07-24	16.66	16.96	16.53	16.58	379374
2024-07-25	16.63	16.91	16.47	16.54	496272
2024-07-26	16.72	16.98	16.53	16.91	469370
2024-07-29	16.96	16.96	16.73	16.75	297178
2024-07-30	16.81	16.87	16.43	16.80	504383
2024-07-31	16.75	16.75	16.45	16.46	691383
2024-08-01	16.57	16.71	16.43	16.70	652412
2024-08-02	16.39	17.36	16.39	16.94	834700
2024-08-05	16.51	16.92	16.35	16.66	541202
2024-08-06	16.57	17.08	16.47	16.91	546309
2024-08-07	16.99	17.16	16.83	16.90	516124
2024-08-08	16.97	17.02	16.84	16.91	370845
2024-08-09	16.91	17.04	16.84	17.04	232327
2024-08-12	17.06	17.07	16.80	16.97	283533
2024-08-13	17.04	17.12	16.95	17.00	319816
2024-08-14	17.08	17.13	16.97	17.01	174220
2024-08-15	17.12	17.24	16.89	17.14	251667
2024-08-16	17.15	17.24	17.07	17.16	282335
2024-08-19	17.17	17.28	17.09	17.14	305369
2024-08-20	17.11	17.11	16.97	17.08	168243
2024-08-21	17.15	17.17	16.97	17.17	206244
2024-08-22	17.22	17.22	17.05	17.09	257514
2024-08-23	17.22	17.48	17.16	17.24	354859
2024-08-26	17.40	17.43	17.24	17.29	261482
2024-08-27	17.27	17.65	17.27	17.55	431226
2024-08-28	17.51	17.71	17.44	17.52	701741
2024-08-29	17.57	17.60	17.43	17.46	606396
2024-08-30	17.56	17.67	17.45	17.66	685809
2024-09-03	17.52	17.80	17.52	17.69	752326
2024-09-04	17.76	17.93	17.61	17.67	522436
2024-09-05	17.76	17.90	17.55	17.67	339953
2024-09-06	17.64	17.64	17.34	17.49	517641
2024-09-09	17.46	17.59	17.21	17.47	498832
2024-09-10	17.48	17.86	17.46	17.85	336211
2024-09-11	17.63	17.80	17.47	17.76	295514
2024-09-12	17.90	18.00	17.80	17.93	713926
2024-09-13	18.09	18.28	17.94	18.26	559749
2024-09-16	18.45	18.45	18.12	18.21	625521
2024-09-17	18.30	18.33	18.09	18.14	689755
2024-09-18	18.13	18.49	18.04	17.94	640589
2024-09-19	18.07	18.12	17.84	17.92	574650
2024-09-20	17.81	17.89	17.72	17.79	1846022
2024-09-23	17.91	18.07	17.88	17.99	565381
2024-09-24	17.82	18.08	17.82	18.00	480547
2024-09-25	18.02	18.05	17.85	17.88	408665
2024-09-26	17.93	17.93	17.55	17.56	376992
2024-09-27	17.68	17.68	17.45	17.46	491415
2024-09-30	17.38	17.62	17.37	17.59	527661
2024-10-01	17.57	17.57	17.27	17.33	428215
2024-10-02	17.22	17.41	17.19	17.40	410105
2024-10-03	17.40	17.47	17.07	17.25	326520
2024-10-04	17.23	17.26	17.03	17.18	369364
2024-10-07	17.07	17.07	16.88	16.94	345685
2024-10-08	17.03	17.03	16.71	16.84	432192
2024-10-09	16.83	16.86	16.71	16.78	268861
2024-10-10	16.70	16.85	16.69	16.80	352139
2024-10-11	16.86	16.95	16.76	16.82	492437
2024-10-14	16.74	16.86	16.65	16.77	353462
2024-10-15	16.74	16.96	16.74	16.77	629934
2024-10-16	16.85	17.29	16.79	17.24	499737
2024-10-17	17.14	17.18	16.92	16.99	322702
2024-10-18	17.01	17.07	16.96	17.05	259096
2024-10-21	16.70	16.94	16.54	16.88	541141
2024-10-22	16.82	16.99	16.82	16.91	322704
2024-10-23	16.92	17.46	16.92	17.41	501034
2024-10-24	17.46	17.64	17.35	17.43	507537
2024-10-25	17.52	17.52	17.01	17.02	343270
2024-10-28	17.13	17.32	17.12	17.12	332099
2024-10-29	17.02	17.17	16.93	17.08	369994
2024-10-30	17.03	17.31	17.03	17.20	302424
2024-10-31	17.07	17.27	16.87	16.87	598969
2024-11-01	16.84	16.97	16.43	16.48	476047
2024-11-04	16.49	16.77	16.47	16.70	428651
2024-11-05	16.56	16.91	16.36	16.90	713863
2024-11-06	17.37	17.53	16.96	17.29	1419156
2024-11-07	17.26	17.51	17.12	17.26	500992
2024-11-08	17.38	17.88	17.25	17.66	664514
2024-11-11	17.73	17.89	17.51	17.56	372222
2024-11-12	17.46	17.67	17.12	17.23	535743
2024-11-13	17.38	17.43	16.95	16.99	517698
2024-11-14	16.98	17.09	16.52	16.56	834092
2024-11-15	16.62	16.62	16.28	16.30	721488
2024-11-18	16.25	16.38	15.94	15.95	742419
2024-11-19	15.95	15.95	15.71	15.82	711480
2024-11-20	15.76	15.84	15.56	15.74	577497
2024-11-21	15.80	15.97	15.72	15.87	414579
2024-11-22	15.91	16.18	15.87	16.16	517808
2024-11-25	16.23	16.64	16.21	16.40	854853
2024-11-26	16.32	16.75	16.24	16.69	699204
2024-11-27	16.75	17.09	16.71	16.95	432929
2024-11-29	17.09	17.16	16.92	16.94	424532
2024-12-02	16.87	16.87	16.72	16.86	493325
2024-12-03	16.86	16.89	16.42	16.56	652833
2024-12-04	16.50	16.60	16.40	16.56	388145
2024-12-05	16.42	16.63	16.41	16.58	397239
2024-12-06	16.60	16.74	16.42	16.72	379143
2024-12-09	16.72	16.90	16.70	16.79	414276
2024-12-10	16.74	16.78	16.49	16.52	337390
2024-12-11	16.57	16.57	16.28	16.43	562795
2024-12-12	16.37	16.61	16.37	16.53	431154
2024-12-13	16.40	16.44	16.25	16.34	518787
2024-12-16	16.29	16.56	16.25	16.34	593523
2024-12-17	16.05	16.26	15.86	15.90	863766
2024-12-18	15.86	16.04	15.27	15.17	1020549
2024-12-19	15.15	15.32	14.83	14.87	732963
2024-12-20	14.76	15.22	14.56	14.98	3236429
2024-12-23	14.86	15.02	14.75	14.94	691219
2024-12-24	14.94	15.08	14.88	15.05	201116
2024-12-26	14.96	15.11	14.94	15.00	337588
2024-12-27	14.87	15.21	14.77	14.86	673694
2024-12-30	14.79	14.92	14.61	14.91	600944
2024-12-31	15.01	15.29	14.92	15.27	924591
2025-01-02	15.27	15.27	14.94	15.08	527871
2025-01-03	15.09	15.16	14.95	15.10	437295
2025-01-06	15.01	15.17	14.48	14.57	576986
2025-01-07	14.57	14.80	14.51	14.77	830606
2025-01-08	14.74	14.87	14.53	14.66	993512
2025-01-10	14.42	14.51	14.20	14.32	517552
2025-01-13	14.25	14.50	14.24	14.48	392090
2025-01-14	14.47	14.82	14.47	14.73	331588
2025-01-15	15.05	15.05	14.70	14.71	282196
2025-01-16	14.74	14.79	14.62	14.73	231236
2025-01-17	14.82	15.05	14.72	14.82	702456
2025-01-21	14.84	14.93	14.70	14.85	391104
2025-01-22	14.74	14.79	14.57	14.74	504766
2025-01-23	14.71	14.72	14.58	14.65	451054
2025-01-24	14.59	14.73	14.53	14.61	293910
2025-01-27	14.72	15.07	14.72	14.93	381314
2025-01-28	14.85	15.10	14.79	15.07	531135
2025-01-29	15.01	15.08	14.78	14.88	554132
2025-01-30	15.07	15.33	15.03	15.24	429583
2025-01-31	15.20	15.40	15.15	15.26	485752
2025-02-03	15.17	15.27	14.97	15.12	281155
2025-02-04	15.08	15.34	14.97	15.28	447061
2025-02-05	15.38	15.77	15.28	15.69	510497
2025-02-06	15.65	15.75	15.46	15.61	510448
2025-02-07	15.60	15.66	15.48	15.56	719199
2025-02-10	15.53	15.65	15.31	15.55	714558
2025-02-11	15.43	15.61	15.43	15.51	497444
2025-02-12	15.22	15.47	15.22	15.23	857153
2025-02-13	15.27	15.56	15.27	15.49	659747
2025-02-14	17.30	18.08	17.05	17.23	2191601
2025-02-18	17.07	17.38	16.93	17.04	1374372
2025-02-19	16.94	17.06	16.73	16.75	850990
2025-02-20	16.82	17.09	16.82	17.09	1173991
2025-02-21	17.20	17.36	16.92	17.08	937916
2025-02-24	17.14	17.25	16.92	16.92	622855
2025-02-25	16.93	17.64	16.93	17.44	1000089
2025-02-26	17.34	17.56	17.30	17.38	578304
2025-02-27	17.30	17.59	17.30	17.44	621727
2025-02-28	17.55	17.64	17.27	17.39	636211
2025-03-03	17.34	17.52	17.24	17.38	503191
2025-03-04	17.40	17.55	17.17	17.18	738677
2025-03-05	17.14	17.37	16.98	17.34	501229
2025-03-06	17.18	17.20	16.90	17.12	559031
2025-03-07	17.12	17.37	17.10	17.26	521026
2025-03-10	17.37	17.51	16.91	17.04	478885
2025-03-11	17.07	17.13	16.86	16.98	710826
2025-03-12	16.91	17.07	16.80	17.03	815898
2025-03-13	17.07	17.20	16.85	16.90	822687
2025-03-14	16.96	17.30	16.91	17.25	668126
2025-03-17	17.26	17.51	17.23	17.45	635176
2025-03-18	17.37	17.44	17.08	17.00	647894
2025-03-19	16.95	17.22	16.87	17.08	850959
2025-03-20	16.90	17.30	16.90	17.09	626380
2025-03-21	17.04	17.25	16.97	17.10	1230331
2025-03-24	17.18	17.31	17.10	17.19	658704
2025-03-25	17.09	17.33	16.96	17.18	644010
2025-03-26	17.24	17.38	17.14	17.36	393030
2025-03-27	17.42	17.45	17.12	17.27	898700
2025-03-28	17.34	17.47	17.06	17.27	549303
2025-03-31	17.27	17.62	17.27	17.40	841725
2025-04-01	17.42	17.42	17.12	17.19	542701
2025-04-02	17.11	17.26	17.09	17.21	486888
2025-04-03	16.97	17.41	16.63	16.66	789641
2025-04-04	16.46	16.46	15.91	15.99	925219
2025-04-07	15.62	16.20	15.18	15.35	1351412
2025-04-08	15.68	15.71	14.59	14.69	820394
2025-04-09	14.47	15.52	13.95	15.25	777775
2025-04-10	14.88	15.25	14.49	14.90	498678
2025-04-11	14.85	15.13	14.57	15.07	488342
2025-04-14	15.21	15.42	15.11	15.30	750084
2025-04-15	15.33	15.39	15.22	15.25	756421
2025-04-16	15.25	15.47	15.17	15.26	405951
2025-04-17	15.26	15.59	15.26	15.32	401506
2025-04-21	15.17	15.28	14.94	15.15	545764
2025-04-22	15.40	15.64	15.28	15.45	627835
2025-04-23	15.64	15.72	15.36	15.54	793994
2025-04-24	15.47	15.69	15.39	15.63	662930
2025-04-25	15.47	15.60	15.31	15.53	615559
2025-04-28	15.51	15.68	15.39	15.64	638540
2025-04-29	15.52	15.63	15.30	15.41	494311
2025-04-30	15.38	15.59	15.03	15.57	1075724
2025-05-01	15.60	16.02	15.41	15.91	906143
2025-05-02	15.87	16.30	15.26	16.19	1024558
2025-05-05	16.00	16.22	15.82	15.89	546919
2025-05-06	15.89	15.99	15.73	15.87	617820
2025-05-07	15.96	16.03	15.77	15.86	517327
2025-05-08	15.92	16.06	15.74	16.00	581861
2025-05-09	16.05	16.11	15.96	15.97	402316
2025-05-12	16.26	16.30	15.94	16.10	395163
2025-05-13	16.21	16.21	15.79	15.91	392358
2025-05-14	15.86	15.97	15.61	15.75	536687
2025-05-15	15.87	16.25	15.87	16.22	597666
2025-05-16	16.28	16.42	16.11	16.23	459461
2025-05-19	16.07	16.22	16.04	16.18	251667
2025-05-20	16.05	16.20	16.02	16.09	395661
2025-05-21	15.95	16.05	15.77	15.81	454276
2025-05-22	15.73	15.81	15.56	15.71	414909
2025-05-23	15.61	15.79	15.58	15.60	500695
2025-05-27	15.68	16.05	15.61	15.92	597841
2025-05-28	15.94	15.98	15.77	15.94	604737
2025-05-29	15.93	16.16	15.85	16.01	526343
2025-05-30	15.90	16.12	15.90	16.06	1192469
2025-06-02	16.00	16.17	15.91	16.03	570190
2025-06-03	15.97	16.02	15.77	15.94	425929
2025-06-04	15.89	16.05	15.85	16.03	446580
2025-06-05	16.03	16.20	15.86	16.10	349261
2025-06-06	16.21	16.34	16.06	16.17	261403
2025-06-09	16.18	16.48	16.09	16.45	380326
2025-06-10	16.48	16.72	16.47	16.61	610523
2025-06-11	16.68	16.80	16.50	16.55	325117
2025-06-12	16.50	16.69	16.47	16.68	435121
2025-06-13	16.52	16.64	16.27	16.38	460150
2025-06-16	16.46	16.52	16.18	16.07	647320
2025-06-17	15.98	16.11	15.89	15.96	505068
2025-06-18	15.99	16.07	15.89	15.90	815397
2025-06-20	16.00	16.02	15.76	15.80	1122151
2025-06-23	15.83	16.08	15.81	16.01	766086
2025-06-24	16.06	16.11	15.86	15.94	709909
2025-06-25	15.86	15.86	15.58	15.65	826754
2025-06-26	15.60	16.04	15.59	16.03	738724
2025-06-27	16.03	16.31	15.93	16.04	1583079
2025-06-30	15.98	15.99	15.72	15.90	689751
2025-07-01	15.80	16.11	15.74	15.94	687301
2025-07-02	15.96	16.05	15.74	16.05	490978
2025-07-03	16.02	16.23	15.96	16.16	429837
2025-07-07	16.14	16.24	15.95	16.14	717839
2025-07-08	16.08	16.19	16.03	16.06	488249
2025-07-09	16.04	16.19	16.04	16.12	745101
2025-07-10	16.11	16.42	16.11	16.29	614340
2025-07-11	16.15	16.44	16.13	16.39	494418
2025-07-14	16.39	16.56	16.39	16.48	702464
2025-07-15	16.45	16.51	16.20	16.23	847769
2025-07-16	16.30	16.48	16.24	16.46	584697
2025-07-17	16.44	16.54	16.32	16.39	568029
2025-07-18	16.40	16.48	16.17	16.22	660662
2025-07-21	16.31	16.46	16.04	16.04	666897
2025-07-22	16.05	16.30	16.05	16.16	445353
2025-07-23	16.17	16.35	15.99	16.13	632489
2025-07-24	16.13	16.20	15.88	16.02	524855
2025-07-25	16.07	16.07	15.79	15.93	528171
2025-07-28	15.90	15.97	15.62	15.66	522552
2025-07-29	15.80	15.89	15.65	15.84	700889
2025-07-30	15.81	15.92	15.28	15.34	1016440
2025-07-31	15.26	15.39	15.02	15.08	630269
2025-08-01	15.21	15.23	14.82	15.11	810706
2025-08-04	16.27	16.49	16.18	16.43	5868001
2025-08-05	16.45	16.55	16.34	16.40	2214008
2025-08-06	16.39	16.67	16.18	16.25	3256546
2025-08-07	16.31	16.75	16.22	16.55	1777524
2025-08-08	16.67	16.67	16.39	16.43	1561461
2025-08-11	16.47	16.54	16.31	16.35	1309642
2025-08-12	16.41	16.53	16.35	16.48	1234423
2025-08-13	16.50	16.65	16.44	16.61	1213575
2025-08-14	16.55	16.64	16.49	16.58	1021776
2025-08-15	16.68	16.74	16.61	16.69	950173
2025-08-18	16.73	16.80	16.66	16.75	911280
2025-08-19	16.85	16.93	16.76	16.88	738967
2025-08-20	17.00	17.00	16.77	16.86	902978
2025-08-21	16.75	16.86	16.73	16.77	925812
2025-08-22	16.75	17.06	16.75	16.95	1928185
2025-08-25	16.98	17.04	16.92	17.00	978301
2025-08-26	17.04	17.04	16.90	16.97	1355506
2025-08-27	16.91	17.13	16.91	17.11	820354
2025-08-28	17.19	17.24	16.99	17.03	520468
2025-08-29	17.08	17.14	17.00	17.08	686373
2025-09-02	17.00	17.08	16.86	17.01	1050428
2025-09-03	17.05	17.10	16.94	17.06	615479
2025-09-04	17.06	17.14	16.99	17.13	641765
2025-09-05	17.20	17.26	17.11	17.22	817341
2025-09-08	17.11	17.25	17.03	17.20	626871
2025-09-09	17.12	17.22	17.12	17.18	879591
2025-09-10	17.19	17.25	17.07	17.10	946074
2025-09-11	16.91	17.15	16.84	17.08	1176279
2025-09-12	17.00	17.17	16.97	17.13	1055009

Explore More About ELME

Coins representing dividend payouts and trends

ELME Dividend History

Discover Elme Communities'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

ELME Stock Split History

Discover Elme Communities'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

ELME Historical Prices

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

Web Analytics