KBH Historical Prices

Summary

Key Stock Metrics

59.00

(March 4, 2025)

52-Week Low

89.70

(September 19, 2024)

52-Week High

89.70

(September 19, 2024)

All-Time High

62.64

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	8.75	8.75	8.56	8.69	156800
1993-06-02	8.75	9.06	8.75	8.94	802200
1993-06-03	9.00	9.13	9.00	9.13	590400
1993-06-04	9.13	9.31	9.06	9.31	172400
1993-06-07	9.31	9.31	9.06	9.13	118800
1993-06-08	9.00	9.00	8.88	8.94	49200
1993-06-09	8.88	8.94	8.75	8.88	168600
1993-06-10	8.88	8.94	8.81	8.88	133000
1993-06-11	8.88	8.94	8.75	8.94	215000
1993-06-14	8.94	9.00	8.94	9.00	31200
1993-06-15	9.00	9.13	8.94	9.06	331600
1993-06-16	9.00	9.06	8.94	9.00	79400
1993-06-17	9.13	9.19	9.00	9.13	173000
1993-06-18	9.25	9.25	9.13	9.13	283600
1993-06-21	9.19	9.19	8.81	8.94	161600
1993-06-22	9.06	9.44	9.00	9.38	545200
1993-06-23	9.31	9.50	9.19	9.44	486200
1993-06-24	9.31	9.44	9.25	9.38	542200
1993-06-25	9.50	9.50	9.31	9.38	262000
1993-06-28	9.38	9.69	9.38	9.63	400000
1993-06-29	9.56	9.63	9.31	9.31	215200
1993-06-30	9.25	9.44	9.25	9.31	147000
1993-07-01	9.31	9.38	9.19	9.19	155200
1993-07-02	9.25	9.31	9.19	9.25	66600
1993-07-06	9.31	9.38	9.25	9.31	109000
1993-07-07	9.25	9.31	9.25	9.25	21600
1993-07-08	9.25	9.31	9.19	9.19	341600
1993-07-09	9.19	9.19	9.00	9.00	303800
1993-07-12	9.06	9.13	9.00	9.06	86400
1993-07-13	9.06	9.25	9.06	9.19	78800
1993-07-14	9.19	9.25	9.13	9.19	145000
1993-07-15	9.19	9.25	9.19	9.25	52800
1993-07-16	9.25	9.31	9.25	9.31	109000
1993-07-19	9.50	9.56	9.31	9.38	383200
1993-07-20	9.38	9.44	9.31	9.38	86800
1993-07-21	9.31	9.50	9.31	9.50	173200
1993-07-22	9.50	9.50	9.38	9.44	118000
1993-07-23	9.44	9.44	9.31	9.44	71400
1993-07-26	9.44	9.44	9.38	9.44	156000
1993-07-27	9.50	9.63	9.50	9.56	263600
1993-07-28	9.56	9.56	9.38	9.38	102200
1993-07-29	9.44	9.63	9.44	9.56	350400
1993-07-30	9.56	9.94	9.56	9.88	1515800
1993-08-02	9.88	10.38	9.88	10.38	876000
1993-08-03	10.31	10.50	10.25	10.38	737200
1993-08-04	10.38	10.38	10.25	10.31	263600
1993-08-05	10.38	10.38	10.25	10.31	301200
1993-08-06	10.31	10.31	10.19	10.19	1163400
1993-08-09	10.13	10.19	10.13	10.19	40600
1993-08-10	10.19	10.25	10.06	10.19	248400
1993-08-11	10.19	10.38	10.06	10.38	817000
1993-08-12	10.38	10.81	10.31	10.81	673400
1993-08-13	11.00	11.13	10.88	11.13	938800
1993-08-16	11.06	11.13	10.94	10.94	352200
1993-08-17	10.94	10.94	10.63	10.69	123000
1993-08-18	10.63	10.63	10.25	10.50	247400
1993-08-19	10.25	10.56	10.25	10.50	643000
1993-08-20	10.50	10.50	10.31	10.38	136600
1993-08-23	10.38	10.44	10.31	10.38	128400
1993-08-24	10.38	10.56	10.38	10.56	255800
1993-08-25	10.63	10.63	10.50	10.56	288800
1993-08-26	10.50	10.50	10.38	10.38	73000
1993-08-27	10.25	10.31	10.06	10.19	118400
1993-08-30	10.31	10.38	10.25	10.31	62600
1993-08-31	10.31	10.38	10.13	10.38	67200
1993-09-01	10.38	10.50	10.31	10.38	119800
1993-09-02	10.38	10.50	10.31	10.38	463400
1993-09-03	10.38	10.38	10.31	10.31	72000
1993-09-07	10.31	10.31	10.19	10.25	129400
1993-09-08	10.19	10.31	10.00	10.06	240400
1993-09-09	10.06	10.06	10.00	10.06	58200
1993-09-10	10.06	10.13	10.06	10.13	181600
1993-09-13	10.13	10.25	10.06	10.13	133800
1993-09-14	10.13	10.13	9.81	9.81	335600
1993-09-15	9.81	9.94	9.75	9.88	111000
1993-09-16	9.88	9.94	9.81	9.88	76400
1993-09-17	9.75	9.94	9.75	9.94	158000
1993-09-20	9.94	9.94	9.63	9.81	83600
1993-09-21	9.81	9.88	9.69	9.88	622400
1993-09-22	9.75	9.75	9.25	9.63	762800
1993-09-23	9.63	9.81	9.63	9.75	106800
1993-09-24	9.75	9.81	9.50	9.63	360800
1993-09-27	9.63	9.69	9.44	9.63	330000
1993-09-28	9.69	9.94	9.63	9.94	337600
1993-09-29	10.00	10.00	9.94	10.00	358600
1993-09-30	10.00	10.00	9.75	9.75	40400
1993-10-01	9.75	9.75	9.50	9.56	305600
1993-10-04	9.50	9.63	9.50	9.63	110400
1993-10-05	9.63	9.63	9.44	9.44	111600
1993-10-06	9.44	9.56	9.38	9.44	344000
1993-10-07	9.38	9.44	9.31	9.31	280600
1993-10-08	9.38	9.38	9.31	9.38	242400
1993-10-11	9.44	9.44	9.31	9.31	216200
1993-10-12	9.31	9.31	9.19	9.19	226000
1993-10-13	9.13	9.31	9.06	9.13	615200
1993-10-14	9.13	9.19	9.06	9.06	119800
1993-10-15	9.06	9.19	9.00	9.13	298400
1993-10-18	9.06	9.25	9.06	9.06	90800
1993-10-19	9.13	9.25	9.13	9.19	425000
1993-10-20	9.25	9.25	9.13	9.19	202800
1993-10-21	9.25	9.38	9.19	9.19	343400
1993-10-22	9.25	9.31	9.00	9.13	156000
1993-10-25	9.19	9.19	9.00	9.00	84800
1993-10-26	8.94	9.06	8.88	8.94	144600
1993-10-27	9.00	9.38	8.94	9.38	194000
1993-10-28	9.31	9.69	9.31	9.69	205000
1993-10-29	9.81	9.94	9.81	9.88	429000
1993-11-01	9.88	9.88	9.75	9.81	380800
1993-11-02	9.94	10.00	9.88	10.00	554600
1993-11-03	9.94	10.00	9.50	9.63	438000
1993-11-04	9.56	9.56	9.31	9.38	101200
1993-11-05	10.00	10.06	9.81	10.06	968800
1993-11-08	9.94	10.06	9.81	9.94	348600
1993-11-09	10.00	10.19	9.88	9.88	540200
1993-11-10	9.94	10.00	9.88	10.00	267400
1993-11-11	10.00	10.06	9.94	9.94	105800
1993-11-12	10.00	10.13	9.94	10.13	410800
1993-11-15	10.06	10.13	10.00	10.13	34800
1993-11-16	10.06	10.13	9.94	10.06	184000
1993-11-17	10.06	10.31	10.06	10.06	347800
1993-11-18	10.13	10.13	10.06	10.13	485800
1993-11-19	10.13	10.13	9.94	10.00	152200
1993-11-22	10.00	10.00	9.88	9.94	133000
1993-11-23	10.06	10.06	9.88	9.94	80800
1993-11-24	9.94	10.06	9.94	10.00	221800
1993-11-26	10.06	10.06	9.94	10.06	26600
1993-11-29	10.13	10.19	10.06	10.13	187000
1993-11-30	10.06	10.13	10.00	10.06	59000
1993-12-01	10.06	10.13	10.00	10.00	145800
1993-12-02	10.00	10.06	10.00	10.06	156800
1993-12-03	10.13	10.31	10.06	10.31	189600
1993-12-06	10.31	10.63	10.25	10.44	467200
1993-12-07	10.81	10.94	10.75	10.75	1991200
1993-12-08	10.81	10.81	10.69	10.81	115400
1993-12-09	10.81	11.13	10.81	11.06	789800
1993-12-10	11.13	11.13	10.94	11.00	177800
1993-12-13	11.00	11.00	10.75	10.81	134800
1993-12-14	10.81	11.00	10.75	11.00	251400
1993-12-15	11.00	11.75	11.00	11.69	1045600
1993-12-16	11.75	11.81	11.63	11.75	544800
1993-12-17	11.63	11.75	11.44	11.63	306400
1993-12-20	11.50	11.94	11.44	11.75	329400
1993-12-21	11.88	11.88	11.69	11.75	270400
1993-12-22	11.75	12.38	11.75	12.19	1699400
1993-12-23	12.31	12.31	11.81	11.88	193200
1993-12-27	12.13	12.19	12.00	12.13	437000
1993-12-28	12.13	12.19	11.94	12.00	210000
1993-12-29	12.00	12.00	11.81	11.94	100800
1993-12-30	11.88	11.94	11.63	11.63	115800
1993-12-31	11.81	11.94	11.75	11.88	106800
1994-01-03	11.88	11.88	11.69	11.75	219800
1994-01-04	11.75	11.75	11.44	11.75	291800
1994-01-05	12.06	12.50	12.06	12.50	986200
1994-01-06	12.50	12.75	12.44	12.44	850200
1994-01-07	12.44	12.50	12.31	12.31	303600
1994-01-10	12.19	12.19	11.88	12.06	462400
1994-01-11	12.00	12.13	11.81	12.06	332000
1994-01-12	12.13	12.13	11.88	12.06	227600
1994-01-13	12.00	12.31	12.00	12.25	235200
1994-01-14	12.25	12.25	10.75	11.81	3430600
1994-01-17	11.88	11.94	11.69	11.69	725800
1994-01-18	11.69	12.06	11.63	11.75	567600
1994-01-19	11.88	11.94	11.56	11.81	512600
1994-01-20	12.00	12.06	11.63	11.88	390800
1994-01-21	12.00	12.06	11.88	12.06	448000
1994-01-24	12.06	12.06	11.69	11.75	343600
1994-01-25	11.69	11.75	11.25	11.31	428000
1994-01-26	11.38	11.56	11.31	11.31	238200
1994-01-27	11.50	11.56	11.38	11.38	182200
1994-01-28	11.44	11.50	11.19	11.38	258000
1994-01-31	11.56	11.81	11.50	11.63	336200
1994-02-01	11.63	11.63	11.44	11.50	307400
1994-02-02	11.44	12.00	11.44	11.94	536000
1994-02-03	11.81	12.13	11.81	12.13	542800
1994-02-04	12.00	12.06	11.69	11.75	379200
1994-02-07	11.63	11.69	11.44	11.50	302000
1994-02-08	11.38	11.38	11.13	11.31	526600
1994-02-09	11.38	11.38	11.00	11.19	309600
1994-02-10	11.13	11.13	10.63	10.94	690600
1994-02-11	11.00	11.25	10.88	11.13	1089600
1994-02-14	11.13	11.13	11.00	11.00	307600
1994-02-15	11.06	11.31	11.06	11.31	856200
1994-02-16	11.31	11.50	11.25	11.50	487200
1994-02-17	11.50	11.69	11.50	11.63	682600
1994-02-18	11.50	11.50	10.75	10.94	494600
1994-02-22	11.00	11.13	10.88	11.00	223000
1994-02-23	11.13	11.13	10.88	10.94	334400
1994-02-24	10.94	10.94	10.38	10.38	691800
1994-02-25	10.56	10.56	10.19	10.31	411800
1994-02-28	10.31	10.44	10.19	10.31	274800
1994-03-01	10.38	10.38	9.94	10.25	260400
1994-03-02	10.06	10.88	9.94	10.69	604800
1994-03-03	10.63	10.75	10.31	10.44	221000
1994-03-04	10.50	10.75	10.50	10.69	369600
1994-03-07	10.75	10.94	10.44	10.50	375400
1994-03-08	10.56	10.88	10.56	10.88	181800
1994-03-09	10.75	11.25	10.75	11.25	288400
1994-03-10	11.38	11.69	11.31	11.38	1161400
1994-03-11	11.31	11.38	11.25	11.31	172200
1994-03-14	11.38	11.44	11.25	11.44	408800
1994-03-15	11.44	11.56	11.38	11.44	109200
1994-03-16	11.69	12.31	11.69	12.31	909400
1994-03-17	12.31	12.31	12.00	12.31	692400
1994-03-18	12.31	12.31	11.94	12.00	341800
1994-03-21	12.00	12.00	11.75	11.81	161800
1994-03-22	11.81	12.00	11.69	12.00	229200
1994-03-23	12.00	12.06	11.38	11.63	1406600
1994-03-24	11.38	11.38	11.06	11.06	918400
1994-03-25	10.81	11.13	10.81	11.06	856000
1994-03-28	11.06	11.19	10.88	11.13	769400
1994-03-29	11.06	11.06	10.56	10.56	286800
1994-03-30	10.44	10.44	10.06	10.06	477800
1994-03-31	10.19	10.25	9.81	10.00	679800
1994-04-04	9.69	9.94	9.56	9.94	541000
1994-04-05	9.88	10.44	9.88	10.44	675400
1994-04-06	10.44	10.69	10.38	10.69	399800
1994-04-07	10.69	10.75	10.56	10.69	520000
1994-04-08	10.69	10.69	10.25	10.25	265000
1994-04-11	10.31	10.31	10.00	10.00	211800
1994-04-12	10.13	10.13	8.88	9.06	3196600
1994-04-13	9.13	9.25	8.88	8.94	1266400
1994-04-14	8.94	9.19	8.94	9.13	542600
1994-04-15	9.19	9.50	9.19	9.38	623000
1994-04-18	9.25	9.31	8.94	9.00	1210800
1994-04-19	8.94	9.00	8.38	8.56	772200
1994-04-20	8.69	8.69	8.25	8.31	871000
1994-04-21	8.38	8.50	8.25	8.50	1054800
1994-04-22	8.56	8.81	8.56	8.69	1577000
1994-04-25	8.69	8.88	8.69	8.88	461400
1994-04-26	8.88	9.00	8.81	8.94	530000
1994-04-28	8.94	9.00	8.81	8.94	578400
1994-04-29	9.00	9.06	8.94	9.06	127800
1994-05-02	9.06	9.44	9.00	9.38	986400
1994-05-03	9.44	9.63	9.31	9.31	562400
1994-05-04	9.31	9.31	9.19	9.25	111600
1994-05-05	9.19	9.38	9.19	9.25	166600
1994-05-06	9.13	9.19	8.88	8.94	460000
1994-05-09	8.81	8.88	8.75	8.75	338600
1994-05-10	8.69	9.06	8.69	9.06	286600
1994-05-11	9.06	9.06	8.88	8.88	228000
1994-05-12	9.00	9.06	8.94	9.00	149800
1994-05-13	9.00	9.06	8.94	9.06	87200
1994-05-16	9.06	9.19	9.03	9.06	107400
1994-05-17	9.13	9.13	8.94	9.06	183600
1994-05-18	9.19	9.44	9.19	9.31	497200
1994-05-19	9.31	9.56	9.31	9.38	526800
1994-05-20	9.38	9.44	9.31	9.31	301600
1994-05-23	9.31	9.38	9.25	9.31	89000
1994-05-24	9.31	9.38	9.31	9.31	60200
1994-05-25	9.38	9.38	9.19	9.19	173000
1994-05-26	9.19	9.19	8.81	8.88	774600
1994-05-27	8.75	8.75	8.13	8.19	1769200
1994-05-31	8.19	8.19	8.13	8.13	375400
1994-06-01	8.00	8.00	7.81	7.88	992600
1994-06-02	7.75	7.75	7.50	7.50	1139000
1994-06-03	7.56	7.88	7.56	7.81	1054200
1994-06-06	7.88	8.13	7.81	8.00	934200
1994-06-07	8.00	8.06	7.88	8.00	746600
1994-06-08	7.94	8.00	7.75	7.75	666200
1994-06-09	7.88	7.94	7.81	7.88	133600
1994-06-10	7.81	7.94	7.75	7.94	114000
1994-06-13	7.81	7.94	7.81	7.88	256000
1994-06-14	7.75	7.94	7.75	7.75	381000
1994-06-15	7.75	7.88	7.75	7.75	345600
1994-06-16	7.81	7.88	7.75	7.81	440600
1994-06-17	7.81	7.81	7.63	7.63	270600
1994-06-20	7.56	7.63	7.44	7.44	224000
1994-06-21	7.38	7.44	7.19	7.19	280400
1994-06-22	7.25	7.38	7.19	7.19	310400
1994-06-23	7.31	7.38	6.69	6.69	503000
1994-06-24	6.69	6.75	6.56	6.63	550400
1994-06-27	6.63	6.88	6.56	6.88	325600
1994-06-28	6.88	6.88	6.63	6.75	313200
1994-06-29	6.75	6.81	6.50	6.75	677800
1994-06-30	6.75	6.75	6.56	6.69	338600
1994-07-01	6.75	6.75	6.56	6.56	331200
1994-07-05	6.56	6.81	6.56	6.69	323600
1994-07-06	6.63	7.00	6.63	6.94	481800
1994-07-07	7.00	7.44	7.00	7.38	651800
1994-07-08	7.25	7.31	7.06	7.25	242800
1994-07-11	7.25	7.31	7.06	7.31	163600
1994-07-12	7.31	7.31	7.13	7.19	181600
1994-07-13	7.13	7.25	7.06	7.19	159800
1994-07-14	7.13	7.44	7.13	7.31	225400
1994-07-15	7.44	7.63	7.38	7.63	310800
1994-07-18	7.56	7.88	7.56	7.88	321400
1994-07-19	7.81	7.94	7.81	7.81	251400
1994-07-20	7.81	7.81	7.31	7.50	305400
1994-07-21	7.44	7.44	7.38	7.38	134600
1994-07-22	7.44	7.50	7.38	7.44	138800
1994-07-25	7.38	7.56	7.31	7.56	92600
1994-07-26	7.50	7.69	7.44	7.63	334000
1994-07-27	7.56	7.69	7.56	7.63	127000
1994-07-28	7.69	7.69	7.56	7.63	151600
1994-07-29	7.69	7.69	7.50	7.56	678000
1994-08-01	7.63	7.69	7.56	7.63	120800
1994-08-02	7.63	7.69	7.56	7.63	181000
1994-08-03	7.63	7.81	7.56	7.63	118200
1994-08-04	7.50	7.50	6.88	7.00	1019600
1994-08-05	7.06	7.13	7.00	7.13	664200
1994-08-08	7.06	7.25	7.06	7.19	181000
1994-08-09	7.19	7.25	7.19	7.19	443600
1994-08-10	7.13	7.19	7.13	7.19	299000
1994-08-11	7.25	7.31	7.13	7.25	239000
1994-08-12	7.19	7.50	7.19	7.44	277200
1994-08-15	7.44	7.50	7.44	7.50	284600
1994-08-16	7.44	7.50	7.25	7.44	222600
1994-08-17	7.56	7.56	7.44	7.56	158800
1994-08-18	7.56	7.63	7.44	7.44	160800
1994-08-19	7.50	7.56	7.25	7.56	163600
1994-08-22	7.56	7.56	7.38	7.38	203200
1994-08-23	7.38	7.44	7.31	7.31	338800
1994-08-24	7.31	7.38	7.19	7.38	212400
1994-08-25	7.31	7.38	7.31	7.38	75800
1994-08-26	7.38	7.50	7.31	7.44	131000
1994-08-29	7.50	7.69	7.44	7.56	274800
1994-08-30	7.63	7.81	7.63	7.75	535200
1994-08-31	7.75	7.94	7.75	7.75	466600
1994-09-01	7.75	7.75	7.56	7.69	159200
1994-09-02	7.63	7.75	7.63	7.63	92600
1994-09-06	7.69	7.69	7.50	7.50	218800
1994-09-07	7.63	7.81	7.56	7.75	218400
1994-09-08	8.13	8.25	7.88	7.88	1084800
1994-09-09	7.69	7.75	7.63	7.63	237000
1994-09-12	7.69	7.81	7.63	7.75	114200
1994-09-13	7.75	7.75	7.63	7.63	169400
1994-09-14	7.69	7.81	7.69	7.81	255200
1994-09-15	7.75	7.75	7.63	7.75	206800
1994-09-16	7.75	7.75	7.56	7.63	297800
1994-09-19	7.63	7.63	7.50	7.63	140400
1994-09-20	7.56	7.63	7.50	7.50	159000
1994-09-21	7.50	7.50	7.19	7.25	375200
1994-09-22	7.19	7.38	7.00	7.06	578200
1994-09-23	7.06	7.19	6.94	6.94	401200
1994-09-26	6.94	7.00	6.81	6.88	438200
1994-09-27	6.88	6.94	6.75	6.75	272200
1994-09-28	6.81	6.88	6.69	6.81	131200
1994-09-29	6.75	7.00	6.69	6.94	384600
1994-09-30	6.94	7.00	6.81	6.81	400400
1994-10-03	6.94	7.00	6.75	6.94	229000
1994-10-04	7.00	7.06	6.88	6.94	429600
1994-10-05	6.88	7.00	6.88	7.00	589200
1994-10-06	6.88	6.94	6.75	6.75	480200
1994-10-07	6.81	6.81	6.69	6.69	234200
1994-10-10	6.81	6.81	6.75	6.75	80000
1994-10-11	6.81	6.94	6.81	6.94	282400
1994-10-12	6.94	6.94	6.81	6.81	131200
1994-10-13	6.88	7.00	6.75	6.75	551200
1994-10-14	6.75	6.88	6.69	6.81	308600
1994-10-17	6.81	6.81	6.56	6.63	233800
1994-10-18	6.56	6.69	6.44	6.44	333000
1994-10-19	6.44	6.44	6.25	6.31	581800
1994-10-20	6.31	6.50	6.31	6.44	767200
1994-10-21	6.44	6.56	6.44	6.50	140800
1994-10-24	6.56	6.56	6.44	6.44	333200
1994-10-25	6.44	6.50	6.25	6.31	295400
1994-10-26	6.38	6.44	6.38	6.38	123600
1994-10-27	6.44	6.44	6.31	6.44	231000
1994-10-28	6.44	6.56	6.38	6.56	374400
1994-10-31	6.56	6.56	6.44	6.50	397800
1994-11-01	6.44	6.50	6.38	6.44	220200
1994-11-02	6.38	6.44	6.31	6.38	248600
1994-11-03	6.38	6.50	6.38	6.44	180600
1994-11-04	6.38	6.50	6.38	6.38	528000
1994-11-07	6.38	6.56	6.38	6.50	624800
1994-11-08	6.38	6.44	6.25	6.31	1123800
1994-11-09	6.31	6.38	6.31	6.38	378800
1994-11-10	6.38	6.44	6.38	6.38	414800
1994-11-11	6.44	6.44	6.38	6.38	70200
1994-11-14	6.44	6.56	6.44	6.50	793800
1994-11-15	6.50	6.63	6.50	6.50	609400
1994-11-16	6.50	6.63	6.50	6.50	347800
1994-11-17	6.50	6.56	6.50	6.56	465000
1994-11-18	6.56	6.63	6.50	6.50	124200
1994-11-21	6.56	6.56	6.38	6.38	171800
1994-11-22	6.38	6.38	6.25	6.31	221800
1994-11-23	6.25	6.31	6.13	6.25	235800
1994-11-25	6.31	6.31	6.31	6.31	30600
1994-11-28	6.31	6.44	6.31	6.38	157600
1994-11-29	6.44	6.44	6.38	6.38	329600
1994-11-30	6.38	6.50	6.31	6.38	373800
1994-12-01	6.44	6.44	6.31	6.38	551200
1994-12-02	6.31	6.44	6.31	6.44	372600
1994-12-05	6.44	6.50	6.38	6.50	413800
1994-12-06	6.38	6.44	6.38	6.44	384200
1994-12-07	6.38	6.44	6.38	6.44	87800
1994-12-08	6.31	6.38	6.25	6.31	314800
1994-12-09	6.25	6.44	6.25	6.38	166200
1994-12-12	6.31	6.38	6.19	6.25	226000
1994-12-13	6.25	6.31	6.13	6.13	368200
1994-12-14	6.13	6.19	6.06	6.19	405200
1994-12-15	6.19	6.31	6.13	6.25	286200
1994-12-16	6.31	6.50	6.25	6.31	985800
1994-12-19	6.25	6.44	6.19	6.38	375800
1994-12-20	6.38	6.38	6.25	6.25	412000
1994-12-21	6.19	6.38	6.13	6.31	571000
1994-12-22	6.38	6.50	6.31	6.50	230600
1994-12-23	6.50	6.50	6.38	6.38	78200
1994-12-27	6.44	6.50	6.44	6.50	164000
1994-12-28	6.44	6.50	6.38	6.44	209800
1994-12-29	6.50	6.56	6.44	6.50	142600
1994-12-30	6.50	6.50	6.44	6.44	209200
1995-01-03	6.50	6.56	6.50	6.56	148000
1995-01-04	6.56	6.56	6.44	6.50	237400
1995-01-05	6.56	6.75	6.50	6.69	261800
1995-01-06	6.63	6.75	6.63	6.69	340000
1995-01-09	6.69	6.88	6.69	6.88	391400
1995-01-10	7.00	7.00	6.81	6.94	392400
1995-01-11	6.81	6.88	6.81	6.88	367400
1995-01-12	6.81	6.81	6.69	6.75	456400
1995-01-13	6.75	6.75	6.63	6.63	273200
1995-01-16	6.69	6.69	6.50	6.63	275200
1995-01-17	6.56	6.63	6.50	6.56	238200
1995-01-18	6.56	6.63	6.50	6.63	219000
1995-01-19	6.56	6.69	6.56	6.63	102600
1995-01-20	6.56	6.56	6.38	6.44	179400
1995-01-23	6.31	6.31	6.19	6.25	427400
1995-01-24	6.25	6.44	6.25	6.31	271200
1995-01-25	6.31	6.44	6.31	6.38	182000
1995-01-26	6.38	6.50	6.38	6.50	129800
1995-01-27	6.50	6.50	6.31	6.38	236800
1995-01-30	6.38	6.44	6.31	6.38	171600
1995-01-31	6.38	6.69	6.38	6.56	420200
1995-02-01	6.56	6.63	6.44	6.56	221200
1995-02-02	6.50	6.63	6.50	6.63	147400
1995-02-03	6.63	6.63	6.56	6.63	99800
1995-02-06	6.63	6.94	6.56	6.88	591200
1995-02-07	7.00	7.25	6.88	7.19	1200200
1995-02-08	7.31	7.31	7.19	7.19	469800
1995-02-09	7.19	7.25	7.13	7.13	208200
1995-02-10	7.19	7.38	7.19	7.19	206000
1995-02-13	7.25	7.25	7.13	7.25	115400
1995-02-14	7.31	7.38	7.06	7.19	140800
1995-02-15	7.19	7.38	7.19	7.25	630400
1995-02-16	7.19	7.25	7.06	7.06	237400
1995-02-17	7.06	7.19	7.00	7.06	350400
1995-02-21	7.06	7.19	7.00	7.13	124600
1995-02-22	7.13	7.25	7.00	7.00	460200
1995-02-23	7.00	7.19	7.00	7.06	389400
1995-02-24	7.19	7.19	7.00	7.06	431000
1995-02-27	7.06	7.31	7.06	7.25	186600
1995-02-28	7.19	7.38	7.19	7.31	267600
1995-03-01	7.44	7.56	7.25	7.31	830800
1995-03-02	7.31	7.38	7.25	7.25	303200
1995-03-03	7.25	7.38	7.25	7.25	351600
1995-03-06	7.13	7.13	7.06	7.06	543200
1995-03-07	7.00	7.06	6.81	6.81	336200
1995-03-08	6.69	6.94	6.63	6.81	112800
1995-03-09	6.81	6.88	6.75	6.81	108000
1995-03-10	6.75	7.00	6.75	7.00	190200
1995-03-13	7.00	7.00	6.75	6.88	178800
1995-03-14	6.81	6.81	6.56	6.69	240400
1995-03-15	6.69	6.69	6.50	6.50	185200
1995-03-16	6.50	6.69	6.50	6.69	356800
1995-03-17	6.69	6.69	6.56	6.56	178000
1995-03-20	6.63	6.63	6.50	6.56	138400
1995-03-21	6.50	6.63	6.44	6.56	278200
1995-03-22	6.50	6.56	6.44	6.50	125800
1995-03-23	6.50	6.63	6.44	6.50	645400
1995-03-24	6.38	6.38	5.56	5.69	1093000
1995-03-27	5.69	5.88	5.56	5.56	612200
1995-03-28	5.63	5.81	5.63	5.81	534600
1995-03-29	5.81	6.00	5.75	5.81	277600
1995-03-30	5.88	6.00	5.81	6.00	520400
1995-03-31	5.94	6.00	5.81	5.94	383400
1995-04-03	5.88	6.19	5.88	6.19	704000
1995-04-04	6.19	6.31	6.19	6.31	203600
1995-04-05	6.25	6.25	6.13	6.25	332600
1995-04-06	6.25	6.31	6.13	6.13	166800
1995-04-07	6.13	6.25	6.13	6.25	209400
1995-04-10	6.19	6.44	6.19	6.38	212400
1995-04-11	6.38	6.50	6.38	6.44	192400
1995-04-12	6.44	6.44	6.38	6.44	212200
1995-04-13	6.44	6.63	6.38	6.63	383600
1995-04-17	6.56	6.56	6.38	6.44	356400
1995-04-18	6.44	6.44	6.31	6.38	106200
1995-04-19	6.38	6.38	6.25	6.31	489400
1995-04-20	6.31	6.31	6.25	6.25	92000
1995-04-21	6.31	6.31	6.19	6.25	500800
1995-04-24	6.25	6.31	6.19	6.25	186000
1995-04-25	6.25	6.38	6.13	6.31	1110000
1995-04-26	6.38	6.56	6.31	6.50	401800
1995-04-27	6.50	6.69	6.50	6.56	285400
1995-04-28	6.50	6.63	6.50	6.56	95400
1995-05-01	6.50	6.56	6.50	6.56	295000
1995-05-02	6.50	6.50	6.44	6.50	147800
1995-05-03	6.50	6.63	6.44	6.63	66400
1995-05-04	6.63	6.81	6.56	6.69	164600
1995-05-05	6.56	7.13	6.56	7.13	1545600
1995-05-08	7.19	7.69	7.19	7.69	1607400
1995-05-09	7.88	7.94	7.56	7.63	1059000
1995-05-10	7.63	7.63	7.25	7.44	455600
1995-05-11	7.31	7.50	7.19	7.50	210600
1995-05-12	7.38	7.44	7.31	7.31	169200
1995-05-15	7.38	7.50	7.31	7.50	196600
1995-05-16	7.44	7.50	7.31	7.38	176800
1995-05-17	7.38	7.44	7.31	7.38	74800
1995-05-18	7.38	7.38	7.13	7.13	152200
1995-05-19	7.13	7.19	7.09	7.19	139000
1995-05-22	7.25	7.44	7.19	7.19	218000
1995-05-23	7.25	7.38	7.25	7.31	356600
1995-05-24	7.38	7.44	7.19	7.19	233000
1995-05-25	7.19	7.19	6.88	6.88	332600
1995-05-26	6.75	6.88	6.63	6.69	319800
1995-05-30	6.69	6.88	6.69	6.75	172600
1995-05-31	6.81	7.06	6.69	7.06	169200
1995-06-01	7.13	7.38	7.00	7.31	577800
1995-06-02	7.31	7.50	7.31	7.44	275400
1995-06-05	7.44	7.63	7.31	7.56	345200
1995-06-06	7.50	7.50	7.44	7.50	106400
1995-06-07	7.50	7.56	7.38	7.44	243400
1995-06-08	7.44	7.44	7.31	7.38	143000
1995-06-09	7.31	7.38	7.25	7.25	184400
1995-06-12	7.25	7.31	7.19	7.25	67400
1995-06-13	7.31	7.31	7.13	7.25	83800
1995-06-14	7.31	7.31	7.25	7.31	51200
1995-06-15	7.25	7.31	7.19	7.31	65800
1995-06-16	7.31	7.31	7.13	7.19	142200
1995-06-19	7.13	7.13	7.00	7.06	137600
1995-06-20	7.06	7.13	6.94	7.00	143000
1995-06-21	7.00	7.00	6.81	6.88	99000
1995-06-22	6.81	7.00	6.75	6.75	210200
1995-06-23	6.75	7.06	6.75	7.06	146400
1995-06-26	7.13	7.25	7.00	7.06	226800
1995-06-27	7.38	7.44	7.25	7.31	325000
1995-06-28	7.25	7.31	7.13	7.13	88400
1995-06-29	7.19	7.38	7.13	7.38	175400
1995-06-30	7.38	7.38	7.19	7.25	69400
1995-07-03	7.19	7.25	7.06	7.06	36000
1995-07-05	7.13	7.13	7.00	7.00	265800
1995-07-06	7.06	7.81	7.00	7.75	478800
1995-07-07	7.81	7.81	7.63	7.63	386400
1995-07-10	7.50	7.94	7.50	7.88	274400
1995-07-11	7.88	8.00	7.75	7.94	266000
1995-07-12	7.75	7.94	7.75	7.88	317400
1995-07-13	7.88	7.94	7.69	7.75	332200
1995-07-14	7.69	7.81	7.50	7.63	126400
1995-07-17	7.50	7.50	7.25	7.31	277600
1995-07-18	7.31	7.50	7.31	7.44	495600
1995-07-19	7.44	7.44	7.25	7.25	153000
1995-07-20	7.25	7.31	7.06	7.13	160400
1995-07-21	7.13	7.13	6.88	6.94	332000
1995-07-24	6.94	7.19	6.94	7.06	344600
1995-07-25	7.13	7.13	7.06	7.06	89200
1995-07-26	7.06	7.31	7.06	7.13	168600
1995-07-27	7.25	7.38	7.25	7.31	212800
1995-07-28	7.25	7.31	7.06	7.13	67200
1995-07-31	7.19	7.25	7.13	7.19	98200
1995-08-01	7.25	7.25	7.00	7.19	180600
1995-08-02	7.25	7.38	7.06	7.13	170600
1995-08-03	7.06	7.06	6.94	7.00	133000
1995-08-04	7.00	7.00	6.88	6.88	144200
1995-08-07	6.94	6.94	6.81	6.88	200600
1995-08-08	6.94	6.94	6.56	6.63	353200
1995-08-09	6.75	6.88	6.75	6.81	107400
1995-08-10	6.81	6.81	6.63	6.69	83000
1995-08-11	6.69	6.81	6.56	6.75	112200
1995-08-14	6.69	6.81	6.63	6.75	103600
1995-08-15	6.75	6.75	6.56	6.69	254800
1995-08-16	6.69	7.00	6.69	6.94	247400
1995-08-17	6.94	6.94	6.75	6.75	331800
1995-08-18	6.75	6.81	6.69	6.75	241800
1995-08-21	6.75	6.88	6.75	6.81	175200
1995-08-22	6.88	6.88	6.69	6.75	161400
1995-08-23	6.75	6.75	6.56	6.69	174000
1995-08-24	6.69	6.75	6.56	6.69	141800
1995-08-25	6.69	6.88	6.69	6.81	198200
1995-08-28	6.94	6.94	6.72	6.81	53000
1995-08-29	6.88	6.88	6.69	6.81	79200
1995-08-30	6.81	6.81	6.63	6.69	77600
1995-08-31	6.75	6.75	6.63	6.69	92600
1995-09-01	6.69	6.69	6.56	6.63	81400
1995-09-05	6.63	6.69	6.63	6.63	94400
1995-09-06	6.63	6.69	6.56	6.63	164000
1995-09-07	6.63	6.63	6.44	6.56	230000
1995-09-08	6.56	6.56	6.50	6.56	72000
1995-09-11	6.50	6.56	6.44	6.50	160200
1995-09-12	6.56	6.69	6.56	6.56	129800
1995-09-13	6.56	6.56	6.44	6.44	117200
1995-09-14	6.44	6.56	6.44	6.56	205400
1995-09-15	6.63	6.69	6.56	6.69	397400
1995-09-18	6.56	6.56	6.44	6.44	184800
1995-09-19	6.50	6.56	6.38	6.50	139400
1995-09-20	6.44	6.50	6.31	6.44	290800
1995-09-21	6.44	6.44	6.31	6.31	137000
1995-09-22	6.31	6.50	6.25	6.50	116800
1995-09-25	6.50	6.50	6.31	6.38	119600
1995-09-26	6.44	6.56	6.31	6.31	322000
1995-09-27	6.31	6.31	6.19	6.31	135800
1995-09-28	6.25	6.31	6.13	6.31	263600
1995-09-29	6.19	6.31	6.13	6.31	202200
1995-10-02	6.25	6.31	6.25	6.31	130000
1995-10-03	6.31	6.31	6.25	6.31	91200
1995-10-04	6.25	6.25	6.13	6.19	233600
1995-10-05	6.13	6.31	6.13	6.25	306800
1995-10-06	6.25	6.25	6.13	6.19	138800
1995-10-09	6.13	6.25	6.13	6.19	235400
1995-10-10	6.19	6.25	6.13	6.19	118600
1995-10-11	6.13	6.19	6.13	6.19	100000
1995-10-12	6.13	6.19	6.00	6.06	88400
1995-10-13	6.13	6.13	6.06	6.06	133000
1995-10-16	6.13	6.25	6.13	6.19	239800
1995-10-17	6.25	6.25	6.13	6.13	113600
1995-10-18	6.19	6.19	6.06	6.13	137600
1995-10-19	6.13	6.13	5.94	6.06	152000
1995-10-20	6.00	6.06	5.94	6.00	71400
1995-10-23	6.06	6.06	5.94	6.06	176200
1995-10-24	6.00	6.00	5.88	5.88	161000
1995-10-25	5.88	5.94	5.63	5.63	196200
1995-10-26	5.63	5.69	5.50	5.50	358800
1995-10-27	5.50	5.56	5.44	5.50	287600
1995-10-30	5.56	5.63	5.50	5.56	257400
1995-10-31	5.63	5.81	5.56	5.81	543400
1995-11-01	5.81	5.94	5.81	5.94	251200
1995-11-02	5.88	6.25	5.88	6.25	287400
1995-11-03	6.19	6.56	6.19	6.56	459000
1995-11-06	6.44	6.44	6.19	6.19	74200
1995-11-07	6.25	6.25	6.06	6.13	72400
1995-11-08	6.13	6.19	6.06	6.19	62200
1995-11-09	6.19	6.50	6.06	6.44	317400
1995-11-10	6.44	6.44	6.25	6.25	162400
1995-11-13	6.25	6.31	6.19	6.25	103800
1995-11-14	6.31	6.44	6.25	6.44	90000
1995-11-15	6.38	6.44	6.38	6.44	78000
1995-11-16	6.38	6.38	6.13	6.31	213600
1995-11-17	6.31	6.38	6.25	6.38	282400
1995-11-20	6.44	6.44	6.31	6.44	361800
1995-11-21	6.44	6.44	6.31	6.38	87800
1995-11-22	6.38	6.44	6.19	6.31	400200
1995-11-24	6.25	6.38	6.25	6.38	33800
1995-11-27	6.31	6.50	6.25	6.44	113000
1995-11-28	6.38	6.44	6.25	6.38	74800
1995-11-29	6.31	6.44	6.25	6.44	43800
1995-11-30	6.44	6.56	6.31	6.50	101000
1995-12-01	6.38	6.75	6.38	6.69	374000
1995-12-04	6.69	6.94	6.69	6.69	239200
1995-12-05	6.63	7.13	6.56	7.00	527600
1995-12-06	7.06	7.19	7.06	7.13	228000
1995-12-07	7.25	7.31	7.06	7.06	282800
1995-12-08	7.13	7.13	6.94	7.06	99000
1995-12-11	6.94	7.06	6.88	7.00	286200
1995-12-12	6.94	7.00	6.94	6.94	139800
1995-12-13	6.94	6.94	6.88	6.88	78000
1995-12-14	6.81	6.88	6.69	6.69	174600
1995-12-15	6.69	6.75	6.63	6.69	267400
1995-12-18	6.50	6.63	6.50	6.56	47200
1995-12-19	6.50	6.88	6.44	6.75	305000
1995-12-20	6.94	7.13	6.94	7.00	175800
1995-12-21	7.06	7.19	7.06	7.13	102400
1995-12-22	7.13	7.13	6.94	6.94	79800
1995-12-26	6.94	7.25	6.94	7.19	128600
1995-12-27	7.19	7.31	7.13	7.31	170000
1995-12-28	7.25	7.25	7.00	7.19	147200
1995-12-29	7.13	7.50	7.06	7.44	233200
1996-01-02	7.38	7.44	7.19	7.19	84800
1996-01-03	7.25	7.50	7.25	7.44	160400
1996-01-04	7.50	7.50	7.25	7.25	265000
1996-01-05	7.19	7.44	7.19	7.44	188200
1996-01-08	7.38	7.38	7.31	7.38	16600
1996-01-09	7.38	7.38	7.00	7.00	109600
1996-01-10	6.94	7.00	6.69	6.75	159000
1996-01-11	7.00	7.25	7.00	7.19	308400
1996-01-12	7.19	7.31	7.13	7.25	238400
1996-01-15	7.19	7.38	7.19	7.19	176800
1996-01-16	7.38	7.44	7.31	7.38	112400
1996-01-17	7.38	7.38	7.06	7.06	283600
1996-01-18	7.13	7.19	7.06	7.19	219600
1996-01-19	7.13	7.25	7.13	7.25	324400
1996-01-22	7.13	7.56	7.13	7.50	268800
1996-01-23	7.50	7.50	7.38	7.38	366000
1996-01-24	7.38	7.63	7.38	7.63	423800
1996-01-25	7.56	7.56	7.00	7.00	4084200
1996-01-26	7.00	7.31	6.97	7.25	1941800
1996-01-29	7.31	7.38	7.25	7.31	545600
1996-01-30	7.31	7.56	7.25	7.50	631200
1996-01-31	7.50	8.06	7.50	8.00	875600
1996-02-01	8.00	8.31	8.00	8.19	799200
1996-02-02	8.13	8.13	7.94	8.00	199800
1996-02-05	8.00	8.06	7.88	7.88	267400
1996-02-06	7.94	8.19	7.88	8.19	491800
1996-02-07	8.13	8.19	8.06	8.13	213400
1996-02-08	8.13	8.44	8.13	8.31	454800
1996-02-09	8.25	8.25	8.13	8.19	104000
1996-02-12	8.19	8.19	8.06	8.13	308200
1996-02-13	8.06	8.13	8.00	8.13	238800
1996-02-14	8.06	8.13	8.06	8.13	134000
1996-02-15	8.13	8.44	8.06	8.38	450800
1996-02-16	8.38	8.38	8.06	8.06	321000
1996-02-20	8.00	8.06	7.81	7.88	370000
1996-02-21	7.88	8.13	7.88	8.00	311600
1996-02-22	8.06	8.19	7.88	7.94	463400
1996-02-23	8.00	8.06	7.94	7.94	173800
1996-02-26	7.81	7.88	7.69	7.69	124000
1996-02-27	7.63	7.63	7.38	7.44	209400
1996-02-28	7.38	7.75	7.38	7.50	398200
1996-02-29	7.50	7.75	7.50	7.69	343400
1996-03-01	7.63	7.75	7.56	7.75	203000
1996-03-04	7.75	7.81	7.63	7.69	171600
1996-03-05	7.69	7.88	7.69	7.81	112600
1996-03-06	7.81	7.81	7.69	7.75	199200
1996-03-07	7.94	8.19	7.94	8.13	656800
1996-03-08	7.88	7.88	7.63	7.81	422600
1996-03-11	7.75	8.00	7.75	7.94	257200
1996-03-12	7.88	7.94	7.81	7.88	261400
1996-03-13	7.94	8.06	7.88	8.00	187800
1996-03-14	7.94	8.06	7.94	7.94	263000
1996-03-15	8.00	8.06	7.88	8.06	302600
1996-03-18	8.06	8.06	7.81	7.81	145800
1996-03-19	7.88	7.94	7.81	7.88	220600
1996-03-20	7.88	7.94	7.81	7.88	565600
1996-03-21	7.94	7.94	7.81	7.88	69200
1996-03-22	7.94	7.94	7.81	7.88	65200
1996-03-25	7.88	8.00	7.81	7.81	370800
1996-03-26	7.88	8.00	7.81	7.81	494200
1996-03-27	7.75	7.81	7.63	7.75	230200
1996-03-28	7.75	7.88	7.69	7.81	565200
1996-03-29	7.88	8.00	7.88	8.00	829000
1996-04-01	8.06	8.06	7.94	7.94	487800
1996-04-02	7.75	7.81	7.56	7.69	689600
1996-04-03	7.69	7.81	7.63	7.75	678800
1996-04-04	7.75	7.75	7.44	7.44	334400
1996-04-08	7.38	7.38	6.94	7.19	507200
1996-04-09	7.13	7.25	7.00	7.06	325800
1996-04-10	7.06	7.13	7.00	7.13	362200
1996-04-11	7.13	7.25	7.13	7.19	461600
1996-04-12	7.13	7.19	7.00	7.13	139200
1996-04-15	7.19	7.19	7.06	7.06	155200
1996-04-16	7.06	7.13	7.00	7.06	802200
1996-04-17	7.00	7.38	7.00	7.31	355600
1996-04-18	7.31	7.50	7.25	7.44	358800
1996-04-19	7.31	7.44	7.25	7.44	246800
1996-04-22	7.44	7.50	7.19	7.19	222200
1996-04-23	7.13	7.25	6.94	7.19	865800
1996-04-24	7.13	7.19	6.94	7.19	380800
1996-04-25	7.13	7.19	7.06	7.19	696000
1996-04-26	7.19	7.38	7.13	7.31	276800
1996-04-29	7.25	7.38	7.19	7.19	229000
1996-04-30	7.25	7.25	7.00	7.06	378200
1996-05-01	7.00	7.19	7.00	7.06	111600
1996-05-02	7.00	7.06	6.94	6.94	171000
1996-05-03	6.94	7.06	6.88	6.88	301200
1996-05-06	6.88	6.94	6.69	6.94	469600
1996-05-07	6.88	7.00	6.81	6.88	295400
1996-05-08	6.88	6.94	6.81	6.81	626200
1996-05-09	6.81	7.13	6.81	7.13	238000
1996-05-10	7.19	7.25	6.94	6.94	392000
1996-05-13	6.88	7.00	6.88	7.00	196000
1996-05-14	7.00	7.38	7.00	7.38	569000
1996-05-15	7.31	7.38	7.25	7.31	288400
1996-05-16	7.25	7.31	7.13	7.19	209800
1996-05-17	7.19	7.38	7.19	7.38	276200
1996-05-20	7.38	7.56	7.38	7.44	570800
1996-05-21	7.44	7.50	7.38	7.38	189800
1996-05-22	7.31	7.44	7.25	7.44	219000
1996-05-23	7.44	7.44	7.31	7.38	231200
1996-05-24	7.38	7.44	7.31	7.38	84800
1996-05-28	7.38	7.44	7.19	7.19	156800
1996-05-29	7.31	7.38	7.25	7.31	242200
1996-05-30	7.25	7.25	7.13	7.25	192200
1996-05-31	7.19	7.44	7.19	7.44	267800
1996-06-03	7.50	7.50	7.31	7.38	324200
1996-06-04	7.31	7.38	7.13	7.31	112200
1996-06-05	7.31	7.50	7.25	7.44	145000
1996-06-06	7.50	7.50	7.31	7.31	121200
1996-06-07	7.13	7.31	7.13	7.31	169800
1996-06-10	7.31	7.31	7.00	7.06	179000
1996-06-11	7.06	7.25	7.06	7.25	160800
1996-06-12	7.19	7.25	7.13	7.19	74800
1996-06-13	7.13	7.25	7.06	7.13	403800
1996-06-14	7.13	7.19	7.00	7.00	85400
1996-06-17	6.88	7.00	6.88	6.94	144400
1996-06-18	7.00	7.00	6.88	6.88	122200
1996-06-19	6.88	6.94	6.81	6.88	136600
1996-06-20	6.94	7.00	6.88	7.00	120400
1996-06-21	7.00	7.00	6.88	7.00	368000
1996-06-24	7.00	7.19	7.00	7.19	100600
1996-06-25	7.38	7.50	7.25	7.31	678000
1996-06-26	7.38	7.38	7.00	7.06	550200
1996-06-27	7.06	7.25	7.06	7.19	155400
1996-06-28	7.19	7.31	7.19	7.25	975600
1996-07-01	7.31	7.31	7.13	7.13	173800
1996-07-02	7.19	7.19	7.13	7.19	113800
1996-07-03	7.19	7.19	7.13	7.19	62200
1996-07-05	7.06	7.06	7.00	7.00	155400
1996-07-08	6.94	7.00	6.88	6.94	136000
1996-07-09	7.00	7.00	6.88	6.88	58400
1996-07-10	6.88	6.88	6.69	6.75	258400
1996-07-11	6.69	6.75	6.38	6.50	303400
1996-07-12	6.50	6.50	6.38	6.50	118200
1996-07-15	6.50	6.50	6.13	6.19	225800
1996-07-16	6.19	6.25	5.69	6.13	390000
1996-07-17	6.19	6.38	6.13	6.31	146400
1996-07-18	6.38	6.63	6.31	6.56	271000
1996-07-19	6.56	6.56	6.19	6.19	139000
1996-07-22	6.13	6.13	5.94	5.94	171400
1996-07-23	6.00	6.13	5.88	5.94	295000
1996-07-24	5.75	5.81	5.63	5.69	387400
1996-07-25	5.81	5.94	5.75	5.94	272400
1996-07-26	6.00	6.06	5.88	5.88	83400
1996-07-29	5.88	5.94	5.88	5.88	53000
1996-07-30	5.94	6.00	5.88	5.94	174200
1996-07-31	5.94	6.06	5.94	5.94	242400
1996-08-01	6.00	6.19	6.00	6.13	137000
1996-08-02	6.19	6.44	6.19	6.31	274600
1996-08-05	6.44	6.50	6.38	6.44	325000
1996-08-06	6.44	6.63	6.38	6.56	279800
1996-08-07	6.63	6.75	6.44	6.50	221200
1996-08-08	6.56	6.56	6.44	6.50	176000
1996-08-09	6.56	6.63	6.50	6.56	264200
1996-08-12	6.50	6.50	6.44	6.44	253600
1996-08-13	6.44	6.44	6.31	6.38	180600
1996-08-14	6.38	6.38	6.31	6.31	442400
1996-08-15	6.38	6.38	6.25	6.25	325200
1996-08-16	6.31	6.38	6.19	6.19	310800
1996-08-19	6.19	6.31	6.19	6.25	358400
1996-08-20	6.25	6.25	6.06	6.13	281600
1996-08-21	6.06	6.13	6.06	6.13	70400
1996-08-22	6.06	6.13	6.06	6.06	338400
1996-08-23	6.06	6.13	6.06	6.06	531200
1996-08-26	6.00	6.13	6.00	6.13	323000
1996-08-27	6.13	6.13	6.06	6.13	247800
1996-08-28	6.06	6.19	6.06	6.13	286600
1996-08-29	6.13	6.25	6.13	6.25	432200
1996-08-30	6.19	6.19	6.06	6.13	179200
1996-09-03	6.06	6.13	6.00	6.06	157400
1996-09-04	6.00	6.13	6.00	6.06	238800
1996-09-05	6.06	6.13	5.88	5.88	551800
1996-09-06	5.94	5.94	5.88	5.94	342600
1996-09-09	6.00	6.06	6.00	6.06	141000
1996-09-10	6.00	6.19	6.00	6.19	241400
1996-09-11	6.13	6.19	6.13	6.19	88000
1996-09-12	6.19	6.31	6.19	6.31	334600
1996-09-13	6.31	6.50	6.31	6.50	321000
1996-09-16	6.50	6.63	6.50	6.50	247800
1996-09-17	6.56	6.56	6.38	6.38	188800
1996-09-18	6.44	6.63	6.38	6.56	335800
1996-09-19	6.56	6.69	6.56	6.63	159600
1996-09-20	6.75	6.75	6.69	6.75	249400
1996-09-23	6.69	6.75	6.50	6.56	205400
1996-09-24	6.56	6.75	6.31	6.44	453200
1996-09-25	6.56	6.63	6.50	6.56	431400
1996-09-26	6.56	6.63	6.50	6.56	447000
1996-09-27	6.63	6.69	6.50	6.69	235000
1996-09-30	6.69	6.69	6.50	6.50	149200
1996-10-01	6.56	6.69	6.50	6.56	190200
1996-10-02	6.63	6.63	6.56	6.63	51400
1996-10-03	6.63	6.63	6.50	6.56	134600
1996-10-04	6.63	6.75	6.56	6.75	160800
1996-10-07	6.75	6.75	6.63	6.63	157600
1996-10-08	6.69	6.81	6.63	6.75	138400
1996-10-09	6.69	6.69	6.50	6.63	177200
1996-10-10	6.63	6.63	6.44	6.44	139000
1996-10-11	6.44	6.56	6.44	6.56	115400
1996-10-14	6.56	6.63	6.50	6.50	73600
1996-10-15	6.56	6.56	6.44	6.50	139000
1996-10-16	6.44	6.50	6.38	6.38	350200
1996-10-17	6.44	6.56	6.38	6.44	236800
1996-10-18	6.44	6.44	6.31	6.31	153000
1996-10-21	6.25	6.38	6.25	6.31	206600
1996-10-22	6.25	6.31	6.19	6.25	264000
1996-10-23	6.19	6.31	6.19	6.25	132800
1996-10-24	6.19	6.25	6.19	6.19	193200
1996-10-25	6.19	6.19	6.13	6.19	155200
1996-10-28	6.13	6.19	6.06	6.06	117200
1996-10-29	6.13	6.19	6.06	6.06	214600
1996-10-30	6.00	6.13	5.94	6.06	149000
1996-10-31	6.13	6.13	5.94	6.00	182400
1996-11-01	6.06	6.06	5.94	5.94	87200
1996-11-04	5.94	6.06	5.94	6.00	98000
1996-11-05	6.06	6.19	6.06	6.19	308400
1996-11-06	6.19	6.31	6.13	6.25	263800
1996-11-07	6.25	6.25	6.06	6.19	202600
1996-11-08	6.06	6.19	6.06	6.19	74800
1996-11-11	6.13	6.25	6.13	6.19	338800
1996-11-12	6.13	6.31	6.06	6.31	222400
1996-11-13	6.31	6.31	6.19	6.25	587200
1996-11-14	6.25	6.50	6.25	6.50	263200
1996-11-15	6.56	6.56	6.25	6.38	129000
1996-11-18	6.44	6.50	6.44	6.50	83000
1996-11-19	6.44	6.50	6.44	6.50	157600
1996-11-20	6.44	6.50	6.38	6.44	129000
1996-11-21	6.44	6.50	6.38	6.50	144600
1996-11-22	6.44	6.50	6.38	6.38	89000
1996-11-25	6.38	6.50	6.38	6.50	159800
1996-11-26	6.50	6.69	6.44	6.50	230600
1996-11-27	6.56	6.56	6.44	6.44	52200
1996-11-29	6.50	6.56	6.44	6.44	37800
1996-12-02	6.44	6.44	6.38	6.38	65600
1996-12-03	6.44	6.44	6.31	6.38	148600
1996-12-04	6.38	6.44	6.31	6.44	385400
1996-12-05	6.44	6.50	6.38	6.44	148800
1996-12-06	6.19	6.31	6.06	6.31	476400
1996-12-09	6.25	6.44	6.25	6.44	251400
1996-12-10	6.38	6.44	6.31	6.38	410000
1996-12-11	6.31	6.31	6.13	6.25	889200
1996-12-12	6.25	6.25	5.94	6.00	319400
1996-12-13	5.94	6.19	5.88	6.19	237200
1996-12-16	6.19	6.31	6.19	6.25	116400
1996-12-17	6.19	6.31	6.13	6.25	126600
1996-12-18	6.31	6.44	6.25	6.38	386600
1996-12-19	6.38	6.44	6.31	6.31	378200
1996-12-20	6.69	6.69	6.44	6.56	428200
1996-12-23	6.50	6.56	6.38	6.38	146800
1996-12-24	6.44	6.44	6.38	6.38	67200
1996-12-26	6.44	6.56	6.38	6.44	297000
1996-12-27	6.50	6.50	6.44	6.50	61800
1996-12-30	6.50	6.50	6.38	6.44	256000
1996-12-31	6.44	6.44	6.38	6.44	208400
1997-01-02	6.44	6.50	6.38	6.50	155600
1997-01-03	6.50	6.50	6.44	6.50	482400
1997-01-06	6.44	6.63	6.44	6.50	183400
1997-01-07	6.50	6.63	6.50	6.56	114200
1997-01-08	6.56	6.63	6.44	6.44	112000
1997-01-09	6.44	6.56	6.44	6.50	278200
1997-01-10	6.38	6.56	6.38	6.50	128600
1997-01-13	6.56	6.81	6.50	6.75	221600
1997-01-14	6.75	7.00	6.75	7.00	424800
1997-01-15	7.00	7.13	6.88	7.06	383600
1997-01-16	7.13	7.13	7.00	7.06	183600
1997-01-17	7.00	7.13	7.00	7.13	75400
1997-01-20	7.06	7.13	7.00	7.00	108200
1997-01-21	7.00	7.13	7.00	7.13	230400
1997-01-22	7.13	7.13	7.06	7.13	154600
1997-01-23	7.06	7.19	7.06	7.06	235400
1997-01-24	7.00	7.13	6.94	6.94	361200
1997-01-27	6.94	7.00	6.88	7.00	126800
1997-01-28	7.00	7.06	6.94	7.00	180800
1997-01-29	6.94	7.00	6.94	7.00	99200
1997-01-30	7.00	7.00	6.88	6.94	70800
1997-01-31	6.88	7.06	6.88	7.06	201600
1997-02-03	7.06	7.31	7.06	7.31	244400
1997-02-04	7.31	7.31	7.13	7.19	141600
1997-02-05	7.25	7.25	6.88	6.94	161400
1997-02-06	6.94	7.00	6.88	6.94	80800
1997-02-07	7.00	7.06	6.88	6.94	151000
1997-02-10	6.94	6.94	6.88	6.88	70200
1997-02-11	6.88	6.88	6.69	6.75	395400
1997-02-12	6.81	6.88	6.75	6.88	88400
1997-02-13	6.88	6.94	6.81	6.94	129600
1997-02-14	6.94	7.00	6.88	7.00	253000
1997-02-18	7.00	7.06	6.94	7.06	285000
1997-02-19	7.00	7.06	6.94	7.00	649000
1997-02-20	7.00	7.00	6.81	6.88	199200
1997-02-21	6.81	6.81	6.75	6.75	99200
1997-02-24	6.75	6.75	6.63	6.75	189200
1997-02-25	6.75	6.75	6.63	6.75	188600
1997-02-26	6.75	6.94	6.75	6.94	203200
1997-02-27	6.88	7.06	6.88	7.06	277800
1997-02-28	7.00	7.06	7.00	7.06	174200
1997-03-03	7.06	7.06	6.88	6.88	56200
1997-03-04	6.81	6.88	6.69	6.75	144200
1997-03-05	6.81	6.81	6.75	6.81	68400
1997-03-06	6.88	6.94	6.63	6.69	171200
1997-03-07	6.81	6.88	6.75	6.81	172600
1997-03-10	6.88	6.94	6.81	6.94	70000
1997-03-11	6.94	6.94	6.81	6.94	139600
1997-03-12	6.94	7.00	6.88	7.00	144200
1997-03-13	7.00	7.00	6.94	7.00	102200
1997-03-14	6.94	7.00	6.94	7.00	94000
1997-03-17	7.00	7.13	6.94	7.00	223800
1997-03-18	6.94	7.00	6.88	6.88	120200
1997-03-19	6.88	7.00	6.81	7.00	122800
1997-03-20	7.00	7.13	6.94	7.06	606400
1997-03-21	7.13	7.13	7.00	7.00	277400
1997-03-24	7.06	7.06	6.94	7.00	290400
1997-03-25	7.00	7.06	6.94	7.06	95400
1997-03-26	7.00	7.06	7.00	7.00	61000
1997-03-27	7.00	7.00	6.63	6.69	181600
1997-03-31	6.63	6.75	6.56	6.63	156200
1997-04-01	6.56	6.63	6.50	6.63	167600
1997-04-02	6.63	6.69	6.56	6.69	47000
1997-04-03	6.63	6.69	6.56	6.69	59600
1997-04-04	6.63	6.69	6.56	6.69	159000
1997-04-07	6.69	6.75	6.63	6.69	70800
1997-04-08	6.69	6.75	6.69	6.75	26200
1997-04-09	6.81	6.88	6.75	6.88	78800
1997-04-10	6.81	6.88	6.81	6.81	62400
1997-04-11	6.75	6.75	6.63	6.63	71600
1997-04-14	6.56	6.56	6.50	6.56	138000
1997-04-15	6.56	6.69	6.56	6.63	303800
1997-04-16	6.63	6.69	6.63	6.69	94800
1997-04-17	6.69	6.69	6.63	6.63	60800
1997-04-18	6.69	6.69	6.63	6.69	113200
1997-04-21	6.63	6.69	6.56	6.63	137600
1997-04-22	6.56	6.63	6.50	6.50	153400
1997-04-23	6.63	6.63	6.50	6.56	121000
1997-04-24	6.56	6.63	6.50	6.50	282200
1997-04-25	6.50	6.53	6.44	6.50	190600
1997-04-28	6.44	6.56	6.44	6.56	216600
1997-04-29	6.56	6.75	6.56	6.75	383400
1997-04-30	6.75	7.00	6.69	7.00	384800
1997-05-01	6.94	6.94	6.81	6.88	52000
1997-05-02	6.81	6.94	6.81	6.94	80400
1997-05-05	6.94	7.25	6.94	7.19	304000
1997-05-06	7.19	7.38	7.06	7.25	149600
1997-05-07	7.25	7.25	6.94	7.00	170400
1997-05-08	7.00	7.13	6.94	7.13	143800
1997-05-09	7.06	7.19	6.94	7.13	280600
1997-05-12	7.13	7.31	7.13	7.31	152600
1997-05-13	7.25	7.31	7.19	7.19	101400
1997-05-14	7.31	7.38	7.25	7.38	60400
1997-05-15	7.31	7.38	7.25	7.31	118800
1997-05-16	7.38	7.38	7.25	7.31	146800
1997-05-19	7.25	7.44	7.25	7.44	199200
1997-05-20	7.38	7.44	7.31	7.44	131400
1997-05-21	7.44	7.50	7.38	7.50	123400
1997-05-22	7.50	7.50	7.38	7.44	145800
1997-05-23	7.44	7.63	7.44	7.56	109800
1997-05-27	7.50	7.59	7.50	7.56	90000
1997-05-28	7.50	7.56	7.38	7.38	36200
1997-05-29	7.44	7.44	7.38	7.44	65400
1997-05-30	7.38	7.56	7.31	7.56	75200
1997-06-02	7.56	7.56	7.44	7.50	128400
1997-06-03	7.44	7.50	7.38	7.38	63000
1997-06-04	7.44	7.56	7.38	7.44	140000
1997-06-05	7.44	7.50	7.44	7.50	34200
1997-06-06	7.44	7.63	7.44	7.63	759600
1997-06-09	7.63	7.81	7.63	7.75	468200
1997-06-10	7.81	7.88	7.75	7.81	94200
1997-06-11	7.81	7.94	7.81	7.81	132200
1997-06-12	7.81	7.88	7.75	7.81	93800
1997-06-13	7.88	8.00	7.88	8.00	104000
1997-06-16	8.06	8.25	8.06	8.25	275600
1997-06-17	8.31	8.69	8.31	8.50	541400
1997-06-18	8.50	8.50	8.38	8.50	322600
1997-06-19	8.50	8.63	8.44	8.56	472600
1997-06-20	8.69	8.94	8.63	8.88	609000
1997-06-23	8.88	8.94	8.81	8.81	301000
1997-06-24	8.88	9.44	8.81	9.41	431200
1997-06-25	9.44	9.44	8.75	8.97	706200
1997-06-26	8.94	9.13	8.75	8.81	268800
1997-06-27	8.75	8.81	8.50	8.50	624200
1997-06-30	8.50	8.88	8.50	8.78	383800
1997-07-01	8.78	9.00	8.75	8.88	424600
1997-07-02	8.88	8.88	8.81	8.84	213400
1997-07-03	8.88	8.88	8.72	8.75	116600
1997-07-07	8.75	8.84	8.66	8.75	444000
1997-07-08	8.75	8.81	8.63	8.81	135200
1997-07-09	8.84	8.84	8.63	8.69	215400
1997-07-10	8.75	8.78	8.56	8.63	429600
1997-07-11	8.59	8.69	8.56	8.66	110800
1997-07-14	8.66	8.78	8.63	8.72	184000
1997-07-15	8.75	8.75	8.66	8.69	56000
1997-07-16	8.66	8.81	8.66	8.72	121600
1997-07-17	8.78	9.13	8.75	9.06	1044200
1997-07-18	9.06	9.13	9.00	9.06	275000
1997-07-21	9.06	9.06	8.81	8.94	238200
1997-07-22	8.97	9.69	8.97	9.66	1077400
1997-07-23	9.63	10.75	9.53	10.69	1529800
1997-07-24	10.72	11.06	10.44	10.75	858400
1997-07-25	10.63	10.97	10.63	10.75	466600
1997-07-28	10.78	10.84	10.56	10.56	730000
1997-07-29	10.34	10.53	10.34	10.53	598000
1997-07-30	10.53	10.72	10.53	10.72	1041600
1997-07-31	10.69	10.72	10.63	10.69	514800
1997-08-01	10.59	10.63	10.38	10.50	156600
1997-08-04	10.50	10.53	10.38	10.50	224000
1997-08-05	10.41	10.66	10.41	10.66	482600
1997-08-06	10.63	10.75	10.44	10.44	514000
1997-08-07	10.50	10.66	10.34	10.34	390800
1997-08-08	10.16	10.19	9.81	9.94	335200
1997-08-11	9.94	10.09	9.91	10.09	122200
1997-08-12	10.09	10.19	10.03	10.06	257200
1997-08-13	10.16	10.16	9.75	10.06	245800
1997-08-14	10.22	10.25	9.97	10.09	263200
1997-08-15	10.00	10.03	9.63	9.78	159000
1997-08-18	9.78	10.03	9.69	10.03	204200
1997-08-19	10.06	10.22	10.03	10.19	292400
1997-08-20	10.19	10.19	10.09	10.16	413400
1997-08-21	10.22	10.31	9.97	10.03	120200
1997-08-22	9.94	10.13	9.91	10.13	272000
1997-08-25	10.13	10.19	10.09	10.19	353600
1997-08-26	10.19	10.19	9.94	9.94	95000
1997-08-27	9.88	10.19	9.69	10.13	199600
1997-08-28	10.16	10.16	9.94	10.06	99200
1997-08-29	10.00	10.03	9.91	10.00	198600
1997-09-02	10.03	10.16	10.00	10.00	116200
1997-09-03	10.00	10.19	9.97	10.16	529200
1997-09-04	10.13	10.13	9.94	9.97	97400
1997-09-05	10.00	10.06	9.88	9.91	97000
1997-09-08	9.97	10.13	9.88	9.91	125000
1997-09-09	9.88	10.16	9.88	10.13	168600
1997-09-10	10.09	10.09	9.91	10.00	140400
1997-09-11	9.97	9.97	9.47	9.66	221000
1997-09-12	9.84	10.09	9.72	10.03	346400
1997-09-15	10.09	10.13	10.06	10.13	162200
1997-09-16	10.22	10.38	10.09	10.19	459200
1997-09-17	10.19	10.41	10.19	10.31	253400
1997-09-18	10.19	10.50	10.19	10.38	657000
1997-09-19	10.38	10.44	10.34	10.38	452600
1997-09-22	10.44	10.47	10.38	10.38	430400
1997-09-23	10.34	10.38	10.25	10.31	103600
1997-09-24	10.34	10.41	10.16	10.19	309600
1997-09-25	10.22	10.22	10.03	10.09	522800
1997-09-26	10.03	10.22	10.03	10.16	278600
1997-09-29	10.13	10.38	10.06	10.25	813200
1997-09-30	10.34	10.97	10.22	10.84	1689600
1997-10-01	10.84	11.06	10.84	11.00	1003200
1997-10-02	11.06	11.44	11.06	11.28	827800
1997-10-03	11.53	11.56	11.34	11.50	457400
1997-10-06	11.56	11.56	11.25	11.31	135800
1997-10-07	11.38	11.41	11.19	11.25	111200
1997-10-08	11.28	11.28	11.19	11.22	202200
1997-10-09	11.16	11.19	11.06	11.16	228200
1997-10-10	11.09	11.22	11.03	11.19	217000
1997-10-13	11.19	11.25	11.16	11.19	253200
1997-10-14	11.31	11.41	11.19	11.28	670000
1997-10-15	11.13	11.28	11.06	11.25	206200
1997-10-16	11.31	11.44	11.13	11.13	141400
1997-10-17	11.00	11.19	10.69	10.78	296800
1997-10-20	10.72	11.13	10.72	11.09	537800
1997-10-21	11.09	11.25	10.56	10.94	233600
1997-10-22	10.97	11.03	10.88	11.03	520600
1997-10-23	11.03	11.03	10.75	10.91	354800
1997-10-24	10.91	10.97	10.81	10.84	208600
1997-10-27	10.63	10.75	9.94	9.94	309400
1997-10-28	9.81	10.53	9.56	10.53	340200
1997-10-29	10.56	10.88	10.53	10.78	432800
1997-10-30	10.56	10.63	10.25	10.47	331800
1997-10-31	10.59	10.75	10.44	10.66	272000
1997-11-03	10.78	10.97	10.78	10.88	225400
1997-11-04	10.94	11.25	10.88	11.00	405800
1997-11-05	11.00	11.19	11.00	11.00	468800
1997-11-06	11.00	11.00	10.88	10.91	218600
1997-11-07	10.78	10.78	10.53	10.66	217200
1997-11-10	10.72	11.00	10.69	10.91	178400
1997-11-11	10.84	10.91	10.59	10.75	196000
1997-11-12	10.69	10.84	10.56	10.56	154400
1997-11-13	10.69	10.81	10.56	10.63	176400
1997-11-14	10.69	10.94	10.63	10.94	133600
1997-11-17	11.00	11.06	10.91	11.03	391200
1997-11-18	11.13	11.19	10.84	10.88	161000
1997-11-19	10.88	11.06	10.88	10.94	128400
1997-11-20	10.94	11.03	10.88	10.97	1340000
1997-11-21	11.03	11.03	10.94	11.00	99800
1997-11-24	10.97	11.00	10.78	10.81	185800
1997-11-25	10.81	10.94	10.78	10.84	347200
1997-11-26	10.84	10.88	10.78	10.84	261200
1997-11-28	10.91	10.97	10.84	10.84	95600
1997-12-01	10.94	11.09	10.91	11.00	228800
1997-12-02	11.00	11.06	10.94	11.00	183200
1997-12-03	11.00	11.13	10.97	11.00	379400
1997-12-04	10.91	10.97	10.72	10.94	219000
1997-12-05	10.81	11.06	10.59	11.00	174000
1997-12-08	11.06	11.16	10.88	11.09	527600
1997-12-09	11.13	11.19	10.97	11.00	256200
1997-12-10	11.00	11.06	10.94	10.97	344400
1997-12-11	11.06	11.06	10.81	10.91	216400
1997-12-12	11.00	11.00	10.91	10.94	167200
1997-12-15	11.00	11.03	10.94	11.00	233800
1997-12-16	11.00	11.03	10.81	10.91	145600
1997-12-17	10.97	11.09	10.97	11.06	466000
1997-12-18	11.09	11.09	10.81	10.88	108600
1997-12-19	10.69	10.91	10.59	10.72	361000
1997-12-22	10.78	10.78	10.59	10.66	131800
1997-12-23	10.63	10.72	10.47	10.47	159800
1997-12-24	10.47	10.47	10.19	10.22	284000
1997-12-26	10.22	10.34	10.22	10.28	146000
1997-12-29	10.41	11.06	10.34	11.06	578200
1997-12-30	11.09	11.22	11.06	11.22	418600
1997-12-31	11.16	11.28	11.00	11.22	324800
1998-01-02	11.19	11.31	11.09	11.19	171600
1998-01-05	11.19	11.34	11.13	11.19	219200
1998-01-06	11.00	11.16	10.72	11.09	340800
1998-01-07	11.09	11.16	11.00	11.16	189400
1998-01-08	11.00	11.13	10.94	11.06	191000
1998-01-09	11.06	11.13	10.69	10.72	178000
1998-01-12	10.16	11.06	10.16	10.91	307800
1998-01-13	10.91	11.88	10.91	11.88	414600
1998-01-14	11.88	12.44	11.72	12.38	688600
1998-01-15	12.50	12.97	12.47	12.94	853200
1998-01-16	12.88	12.91	12.41	12.47	257800
1998-01-20	12.53	13.34	12.47	13.34	431200
1998-01-21	13.16	13.25	12.81	13.00	371800
1998-01-22	12.97	12.97	12.78	12.91	109000
1998-01-23	12.91	13.00	12.53	12.63	291000
1998-01-26	12.59	12.81	12.59	12.72	185600
1998-01-27	12.84	12.88	12.75	12.78	213800
1998-01-28	12.81	12.88	12.78	12.78	322200
1998-01-29	12.84	12.97	12.75	12.88	536200
1998-01-30	12.81	12.97	12.66	12.88	467000
1998-02-02	13.00	13.06	12.94	13.00	497200
1998-02-03	13.00	13.16	12.94	12.94	392400
1998-02-04	12.91	13.09	12.78	12.97	632000
1998-02-05	13.03	13.06	12.81	12.91	243600
1998-02-06	12.91	13.00	12.75	12.91	403000
1998-02-09	12.78	13.09	12.78	13.03	440600
1998-02-10	13.03	13.31	13.03	13.28	737800
1998-02-11	13.25	13.44	13.19	13.28	424600
1998-02-12	13.22	13.25	13.06	13.06	461400
1998-02-13	12.94	13.03	12.91	12.94	392000
1998-02-17	12.94	12.94	12.66	12.88	271400
1998-02-18	12.91	13.00	12.88	12.94	285200
1998-02-19	12.91	12.91	12.75	12.78	178600
1998-02-20	12.78	12.78	12.47	12.72	312800
1998-02-23	12.78	12.81	12.25	12.50	368800
1998-02-24	12.44	12.44	12.19	12.41	548000
1998-02-25	12.41	12.84	12.31	12.69	499200
1998-02-26	12.75	13.25	12.69	13.19	383600
1998-02-27	13.13	13.22	12.94	13.00	398600
1998-03-02	13.19	13.63	13.00	13.44	1133400
1998-03-03	13.63	14.38	13.56	14.38	2504800
1998-03-04	14.44	14.63	14.16	14.47	1204800
1998-03-05	14.25	14.47	14.22	14.47	641600
1998-03-06	14.56	15.00	14.56	14.84	458000
1998-03-09	14.88	15.41	14.75	15.28	974800
1998-03-10	15.25	15.72	15.25	15.66	604000
1998-03-11	15.66	15.91	15.53	15.78	375000
1998-03-12	15.91	16.00	15.81	15.94	727600
1998-03-13	16.06	16.06	15.81	15.97	736000
1998-03-16	16.09	16.31	16.03	16.16	295800
1998-03-17	16.19	16.47	16.13	16.38	292200
1998-03-18	16.44	16.59	16.38	16.53	403800
1998-03-19	16.59	16.63	16.25	16.59	376400
1998-03-20	16.63	16.72	16.56	16.59	417200
1998-03-23	16.56	16.88	16.53	16.59	335600
1998-03-24	16.59	16.78	16.53	16.72	381400
1998-03-25	16.59	17.25	16.41	16.56	745800
1998-03-26	16.50	16.50	16.13	16.34	372600
1998-03-27	16.47	16.50	16.16	16.19	254200
1998-03-30	16.19	16.25	16.09	16.22	327600
1998-03-31	16.28	16.44	16.25	16.34	301800
1998-04-01	16.34	16.34	16.00	16.03	739400
1998-04-02	16.03	16.03	15.44	15.75	586800
1998-04-03	15.88	15.88	15.50	15.81	447600
1998-04-06	15.69	16.09	15.69	15.78	185200
1998-04-07	15.72	15.84	14.75	15.13	424800
1998-04-08	15.16	15.44	15.00	15.34	873400
1998-04-09	15.47	16.16	15.47	16.00	509800
1998-04-13	16.00	16.16	15.44	15.84	360600
1998-04-14	15.72	15.81	15.56	15.81	341800
1998-04-15	15.75	15.75	15.66	15.72	232600
1998-04-16	15.75	15.78	15.59	15.66	224600
1998-04-17	15.75	16.06	15.63	15.97	170600
1998-04-20	15.94	16.19	15.84	16.16	342000
1998-04-21	16.09	16.50	16.00	16.47	269000
1998-04-22	16.59	16.81	16.34	16.38	147600
1998-04-23	16.31	16.44	16.03	16.16	755000
1998-04-24	16.16	16.16	15.00	15.47	543800
1998-04-27	15.22	15.22	13.84	14.34	1203600
1998-04-28	14.34	14.44	14.25	14.44	1859200
1998-04-29	14.50	14.78	14.44	14.59	319400
1998-04-30	14.56	14.88	14.41	14.63	301000
1998-05-01	14.63	15.19	14.59	15.00	293600
1998-05-04	15.00	15.59	15.00	15.38	545000
1998-05-05	15.38	15.50	14.56	14.72	437200
1998-05-06	14.72	14.72	14.25	14.31	657600
1998-05-07	14.28	14.59	14.25	14.31	410000
1998-05-08	14.19	14.44	13.50	13.63	370800
1998-05-11	13.69	13.97	13.66	13.81	378600
1998-05-12	13.81	13.88	13.38	13.59	408600
1998-05-13	13.59	13.88	13.56	13.81	245000
1998-05-14	13.84	14.19	13.84	14.16	604600
1998-05-15	14.25	14.25	13.47	13.50	180600
1998-05-18	13.50	13.88	13.44	13.88	310600
1998-05-19	13.88	13.97	13.66	13.84	317400
1998-05-20	13.94	13.97	12.97	13.19	286400
1998-05-21	13.22	13.22	12.53	12.75	332400
1998-05-22	12.63	12.69	12.28	12.44	478400
1998-05-26	12.50	12.53	11.94	11.97	419600
1998-05-27	11.72	11.75	11.16	11.28	1347800
1998-05-28	11.50	13.06	11.50	13.00	1126000
1998-05-29	13.06	13.28	12.84	12.84	476200
1998-06-01	12.59	12.66	12.34	12.34	526000
1998-06-02	12.41	12.69	12.41	12.50	454000
1998-06-03	12.63	12.91	12.34	12.75	569200
1998-06-04	12.78	12.81	12.69	12.81	186000
1998-06-05	12.88	12.97	12.75	12.94	163800
1998-06-08	13.19	13.31	13.16	13.16	370200
1998-06-09	13.13	13.19	13.00	13.00	319600
1998-06-10	13.03	13.38	12.97	13.03	355600
1998-06-11	13.16	13.22	13.00	13.22	243600
1998-06-12	13.22	13.22	12.88	13.13	541600
1998-06-15	13.22	13.22	12.63	12.63	266200
1998-06-16	12.75	13.00	12.59	12.66	442800
1998-06-17	12.72	13.06	12.72	13.06	419000
1998-06-18	13.06	13.09	12.13	12.47	504400
1998-06-19	13.13	13.28	12.91	13.19	802400
1998-06-22	13.22	14.06	13.22	13.59	1492000
1998-06-23	14.75	15.94	14.56	15.81	2318000
1998-06-24	15.50	16.25	15.34	16.00	1638400
1998-06-25	16.00	16.22	15.75	15.84	824000
1998-06-26	15.91	16.34	15.91	16.00	959400
1998-06-29	16.06	16.50	16.00	16.50	951800
1998-06-30	16.63	17.13	15.41	15.81	3970200
1998-07-01	16.00	16.22	15.97	16.13	1144400
1998-07-02	16.19	16.38	16.13	16.38	703600
1998-07-06	16.38	16.91	16.38	16.91	715600
1998-07-07	17.25	17.31	16.97	17.06	1263800
1998-07-08	17.06	17.09	16.84	17.06	857600
1998-07-09	17.00	17.03	16.81	16.97	544600
1998-07-10	17.09	17.22	16.84	17.00	504200
1998-07-13	17.00	17.50	16.97	17.25	1685600
1998-07-14	17.28	17.47	17.28	17.41	367400
1998-07-15	17.50	17.50	17.31	17.41	407200
1998-07-16	17.41	17.47	17.25	17.34	208200
1998-07-17	17.34	17.34	17.03	17.09	498200
1998-07-20	17.00	17.16	16.88	17.13	214200
1998-07-21	17.16	17.31	16.91	16.91	317600
1998-07-22	16.69	16.72	15.34	15.50	879400
1998-07-23	15.63	15.63	14.69	15.03	814800
1998-07-24	15.03	15.06	14.91	14.91	792800
1998-07-27	14.97	14.97	14.75	14.81	478000
1998-07-28	14.75	14.75	14.38	14.63	503400
1998-07-29	14.81	15.13	14.81	14.84	613000
1998-07-30	14.84	14.88	14.31	14.56	411200
1998-07-31	14.47	14.47	13.97	13.97	471200
1998-08-03	13.91	13.94	13.31	13.31	403400
1998-08-04	13.44	13.63	12.75	12.75	728000
1998-08-05	12.94	13.38	12.69	13.38	666400
1998-08-06	13.38	13.94	13.31	13.94	385200
1998-08-07	13.94	14.31	13.91	14.13	263800
1998-08-10	14.00	14.00	13.69	13.72	108800
1998-08-11	13.44	13.63	13.28	13.38	300600
1998-08-12	13.44	14.09	13.44	14.00	266400
1998-08-13	13.97	14.00	13.56	13.66	224000
1998-08-14	13.66	13.69	12.81	12.91	329400
1998-08-17	12.94	13.59	12.84	13.28	350800
1998-08-18	13.38	14.16	13.34	14.13	566000
1998-08-19	14.13	14.59	14.06	14.22	281800
1998-08-20	14.25	14.31	14.09	14.22	413200
1998-08-21	14.16	14.34	13.84	14.28	420800
1998-08-24	14.34	14.53	14.09	14.13	153800
1998-08-25	14.38	14.72	14.13	14.16	432000
1998-08-26	14.06	14.16	13.69	13.91	354800
1998-08-27	13.94	13.94	13.31	13.34	355600
1998-08-28	13.31	13.34	12.19	12.31	528000
1998-08-31	12.50	12.50	10.69	10.69	1187600
1998-09-01	10.81	10.97	10.56	10.63	766000
1998-09-02	10.81	11.66	10.63	11.25	526800
1998-09-03	11.19	11.19	10.31	10.38	827800
1998-09-04	10.50	10.56	10.25	10.41	525000
1998-09-08	11.09	11.13	10.78	10.88	654200
1998-09-09	11.00	11.03	10.38	10.38	496200
1998-09-10	10.38	10.38	9.50	9.66	523600
1998-09-11	9.69	9.91	9.50	9.91	569600
1998-09-14	10.16	10.63	10.16	10.41	309800
1998-09-15	10.41	11.16	10.28	11.16	303200
1998-09-16	11.09	11.25	10.72	11.06	339000
1998-09-17	10.81	10.84	10.56	10.69	341600
1998-09-18	10.94	11.06	10.13	10.38	366200
1998-09-21	10.25	11.00	9.94	11.00	369400
1998-09-22	11.25	11.31	9.31	10.25	2542800
1998-09-23	10.69	11.22	10.50	10.88	1528800
1998-09-24	11.06	11.59	10.94	11.25	707400
1998-09-25	11.13	12.06	11.03	12.00	645200
1998-09-28	12.00	12.22	11.84	12.13	537200
1998-09-29	12.13	12.19	11.66	12.13	514000
1998-09-30	11.97	12.22	11.69	11.72	773400
1998-10-01	11.59	11.59	11.00	11.03	464400
1998-10-02	10.91	11.25	10.81	11.22	322000
1998-10-05	11.25	11.25	10.63	10.81	481800
1998-10-06	10.94	11.16	10.50	10.50	288400
1998-10-07	10.53	10.84	9.94	10.16	443200
1998-10-08	9.94	9.94	8.56	9.16	549000
1998-10-09	9.09	9.31	8.63	8.75	768000
1998-10-12	9.06	9.47	9.06	9.16	685400
1998-10-13	9.16	9.25	8.94	9.06	484000
1998-10-14	9.09	9.56	9.00	9.50	367600
1998-10-15	9.47	10.38	9.47	10.38	490400
1998-10-16	11.56	11.66	11.00	11.13	1191000
1998-10-19	11.16	11.38	11.13	11.28	500400
1998-10-20	11.34	12.56	11.34	11.81	703000
1998-10-21	13.13	13.50	12.81	13.47	1152200
1998-10-22	13.25	13.69	12.84	13.47	712000
1998-10-23	13.34	13.34	12.97	13.06	412800
1998-10-26	13.00	13.69	13.00	13.63	505000
1998-10-27	13.75	14.25	13.69	14.00	1166800
1998-10-28	13.56	13.81	13.38	13.59	593600
1998-10-29	13.59	13.75	13.47	13.69	166200
1998-10-30	13.81	14.34	13.78	14.28	440400
1998-11-02	14.38	14.66	14.31	14.47	656200
1998-11-03	14.47	14.91	14.34	14.38	587000
1998-11-04	14.63	15.59	14.63	15.47	1243400
1998-11-05	15.28	15.47	15.06	15.06	685000
1998-11-06	14.88	15.38	14.88	15.38	878600
1998-11-09	15.63	15.63	15.16	15.34	636200
1998-11-10	15.25	15.25	14.34	14.34	582200
1998-11-11	14.41	14.63	13.00	13.81	1133400
1998-11-12	13.69	13.75	13.00	13.31	557800
1998-11-13	13.44	13.75	13.38	13.59	250600
1998-11-16	13.72	13.72	13.13	13.44	225200
1998-11-17	13.31	13.69	13.06	13.41	502200
1998-11-18	13.41	13.41	13.00	13.25	216600
1998-11-19	13.50	13.75	13.34	13.44	285000
1998-11-20	13.50	13.75	12.78	13.09	552000
1998-11-23	13.13	13.22	12.75	13.00	851000
1998-11-24	12.94	13.13	12.91	13.00	372800
1998-11-25	13.06	13.06	12.91	12.91	205400
1998-11-27	12.91	13.00	12.91	13.00	91400
1998-11-30	12.88	12.91	12.50	12.59	440200
1998-12-01	12.56	12.88	12.38	12.81	627800
1998-12-02	12.88	13.81	12.88	13.63	1069800
1998-12-03	13.56	13.81	13.38	13.41	555400
1998-12-04	14.06	14.25	13.72	13.75	687000
1998-12-07	14.25	14.50	14.16	14.50	386600
1998-12-08	14.47	15.19	14.44	15.06	1063600
1998-12-09	15.03	15.06	14.88	15.06	450200
1998-12-10	14.50	14.81	14.31	14.56	603000
1998-12-11	14.50	14.59	14.38	14.56	286800
1998-12-14	14.56	15.13	14.38	14.41	526600
1998-12-15	14.41	14.63	14.22	14.53	218800
1998-12-16	14.50	14.53	13.81	14.38	703800
1998-12-17	14.34	15.00	14.31	14.94	758600
1998-12-18	14.91	15.06	14.59	14.75	685200
1998-12-21	14.94	15.50	14.25	14.25	1019200
1998-12-22	14.75	15.13	14.69	15.06	706200
1998-12-23	15.06	15.25	14.75	14.84	246800
1998-12-24	14.81	14.88	14.59	14.78	112600
1998-12-28	15.06	15.38	15.03	15.19	315600
1998-12-29	15.13	15.16	14.94	15.06	354600
1998-12-30	15.06	15.22	14.63	14.75	396000
1998-12-31	14.81	14.81	14.25	14.38	382000
1999-01-04	14.50	14.81	14.44	14.72	576200
1999-01-05	14.72	14.94	14.69	14.69	348200
1999-01-06	14.88	15.13	14.78	15.06	651800
1999-01-07	14.94	15.00	14.63	14.91	436600
1999-01-08	14.94	15.03	14.13	14.44	484000
1999-01-11	14.75	15.13	14.25	14.31	1186200
1999-01-12	14.50	14.63	14.06	14.44	1067400
1999-01-13	14.13	14.94	13.94	14.75	1417200
1999-01-14	14.88	14.97	13.88	13.94	1170800
1999-01-15	14.25	14.25	13.25	13.88	1421800
1999-01-19	13.88	14.09	13.31	13.91	1163000
1999-01-20	13.91	14.38	13.88	14.03	819800
1999-01-21	13.88	14.00	13.25	13.41	749000
1999-01-22	13.28	13.75	13.25	13.69	447200
1999-01-25	13.88	14.28	13.72	14.25	680600
1999-01-26	14.16	15.00	14.13	14.88	1229200
1999-01-27	14.91	15.06	14.09	14.31	706200
1999-01-28	14.44	14.44	13.78	13.78	434600
1999-01-29	13.88	14.19	13.53	14.09	536000
1999-02-01	14.16	14.63	14.16	14.34	432600
1999-02-02	14.38	14.38	13.59	13.59	446400
1999-02-03	13.72	13.78	12.69	13.19	684600
1999-02-04	13.19	13.34	12.84	12.84	769400
1999-02-05	12.91	12.94	12.63	12.72	542200
1999-02-08	12.84	12.97	12.38	12.44	356600
1999-02-09	12.38	13.00	12.22	12.84	684600
1999-02-10	12.81	13.00	12.44	12.59	437800
1999-02-11	12.56	12.75	12.56	12.63	596000
1999-02-12	12.63	12.78	12.48	12.50	687200
1999-02-16	12.63	12.75	12.34	12.38	439800
1999-02-17	12.41	12.63	12.09	12.25	744400
1999-02-18	12.19	12.25	11.75	11.84	721000
1999-02-19	10.88	11.72	10.81	11.59	1161000
1999-02-22	11.63	11.81	11.31	11.53	378400
1999-02-23	11.56	11.84	11.47	11.72	435600
1999-02-24	11.72	11.75	11.00	11.06	430200
1999-02-25	11.00	11.09	10.69	11.09	502600
1999-02-26	11.19	11.38	11.06	11.25	528000
1999-03-01	11.25	11.56	11.16	11.41	502200
1999-03-02	11.78	11.88	11.56	11.78	772800
1999-03-03	11.66	11.88	11.53	11.56	612200
1999-03-04	11.56	11.59	11.38	11.44	510200
1999-03-05	11.56	11.91	11.56	11.78	774800
1999-03-08	11.75	11.78	11.28	11.28	541000
1999-03-09	11.38	11.63	11.06	11.25	841800
1999-03-10	11.19	11.41	11.00	11.38	343000
1999-03-11	11.50	11.66	11.38	11.56	888800
1999-03-12	11.72	11.84	11.47	11.50	486600
1999-03-15	11.63	11.69	11.44	11.53	310400
1999-03-16	11.50	11.69	11.44	11.53	330800
1999-03-17	11.53	11.56	11.30	11.31	185400
1999-03-18	11.44	11.53	11.31	11.38	297600
1999-03-19	11.41	11.50	11.03	11.03	374400
1999-03-22	11.06	11.09	10.92	10.97	400000
1999-03-23	10.97	11.06	10.50	10.59	491000
1999-03-24	10.63	11.19	10.63	11.00	388200
1999-03-25	11.69	11.69	11.13	11.38	740400
1999-03-26	11.13	11.16	10.88	10.91	848000
1999-03-29	10.97	11.38	10.97	11.16	582000
1999-03-30	11.25	11.81	11.19	11.63	661200
1999-03-31	11.75	11.84	11.22	11.28	389000
1999-04-01	11.25	11.31	11.03	11.06	262000
1999-04-05	11.38	11.50	11.25	11.47	381800
1999-04-06	11.41	11.41	11.00	11.03	520400
1999-04-07	11.19	11.38	11.03	11.31	390200
1999-04-08	11.25	11.31	11.06	11.31	254400
1999-04-09	11.25	11.41	11.13	11.38	170600
1999-04-12	11.00	11.41	10.88	11.41	286600
1999-04-13	11.34	11.44	11.09	11.13	255800
1999-04-14	11.19	12.84	11.19	12.38	1342200
1999-04-15	12.94	14.38	12.91	13.75	2746000
1999-04-16	13.78	14.00	13.72	13.88	787800
1999-04-19	13.88	13.88	13.19	13.31	464800
1999-04-20	13.22	13.28	12.72	12.91	464800
1999-04-21	12.94	13.00	12.72	12.84	268800
1999-04-22	12.84	13.19	12.75	12.91	497000
1999-04-23	12.78	13.13	12.75	13.09	117400
1999-04-26	12.94	13.19	12.75	12.84	380400
1999-04-27	12.94	13.16	12.81	12.88	373600
1999-04-28	12.97	13.31	12.88	12.88	485200
1999-04-29	12.94	13.00	12.72	12.75	200400
1999-04-30	12.59	12.66	12.13	12.16	757000
1999-05-03	12.16	12.38	12.09	12.38	459800
1999-05-04	12.50	12.88	12.44	12.59	583400
1999-05-05	12.75	12.75	12.47	12.72	728600
1999-05-06	12.66	13.19	12.66	12.81	260200
1999-05-07	12.81	13.13	12.78	13.00	357400
1999-05-10	13.13	13.59	13.13	13.19	382200
1999-05-11	13.13	13.47	12.56	12.69	591800
1999-05-12	12.69	13.19	12.66	13.13	248000
1999-05-13	13.06	13.38	13.00	13.28	166600
1999-05-14	13.13	13.13	12.69	12.69	306600
1999-05-17	12.75	12.78	12.09	12.38	458000
1999-05-18	12.13	12.41	12.00	12.16	451400
1999-05-19	12.22	12.47	12.22	12.38	223600
1999-05-20	12.31	12.50	12.31	12.41	209200
1999-05-21	12.38	12.41	11.84	11.91	325600
1999-05-24	12.00	12.16	11.75	11.91	285000
1999-05-25	11.84	12.06	11.53	11.56	307600
1999-05-26	11.63	11.94	11.25	11.44	665600
1999-05-27	11.34	11.50	11.16	11.16	205000
1999-05-28	11.19	12.06	11.19	12.06	563800
1999-06-01	12.00	12.25	11.91	12.13	328400
1999-06-02	12.06	12.19	11.50	11.91	300800
1999-06-03	11.94	12.19	11.53	11.56	368200
1999-06-04	11.69	12.25	11.66	12.22	282200
1999-06-07	12.19	12.31	11.63	11.75	501200
1999-06-08	11.94	12.22	11.94	12.08	541800
1999-06-09	12.09	12.31	12.00	12.31	406400
1999-06-10	12.31	12.34	11.66	11.88	495600
1999-06-11	11.88	12.16	11.84	11.88	417200
1999-06-14	11.75	11.75	11.31	11.31	656400
1999-06-15	11.50	11.63	11.31	11.38	294600
1999-06-16	11.75	11.75	11.50	11.56	364800
1999-06-17	11.59	11.91	11.56	11.88	514200
1999-06-18	11.88	11.88	11.53	11.53	432600
1999-06-21	11.56	11.81	11.50	11.75	592800
1999-06-22	11.75	11.91	11.59	11.75	454600
1999-06-23	11.78	12.09	11.56	11.66	395000
1999-06-24	11.66	11.97	11.56	11.59	490000
1999-06-25	11.75	11.78	11.53	11.75	229600
1999-06-28	11.88	12.09	11.75	12.09	515000
1999-06-29	12.09	12.22	11.97	12.06	372600
1999-06-30	12.13	12.50	12.03	12.44	416800
1999-07-01	12.38	12.66	12.38	12.63	533800
1999-07-02	12.63	12.72	12.56	12.66	182800
1999-07-06	12.53	12.69	12.28	12.28	357200
1999-07-07	12.34	12.53	12.25	12.41	163400
1999-07-08	12.41	12.56	12.28	12.34	311400
1999-07-09	12.25	12.44	12.25	12.44	278800
1999-07-12	12.50	12.53	12.28	12.28	328800
1999-07-13	12.25	12.25	11.97	11.97	339200
1999-07-14	12.13	12.19	11.97	12.19	203000
1999-07-15	12.19	12.34	12.03	12.03	293200
1999-07-16	12.03	12.06	11.88	12.00	306400
1999-07-19	12.00	12.19	11.97	12.16	176600
1999-07-20	12.13	12.13	11.88	12.00	342400
1999-07-21	12.00	12.00	11.50	11.59	601200
1999-07-22	11.50	11.59	11.38	11.41	640000
1999-07-23	11.47	11.56	11.38	11.50	389200
1999-07-26	11.38	11.44	10.78	10.78	533600
1999-07-27	10.91	11.16	10.88	11.03	833600
1999-07-28	11.13	11.13	10.84	10.88	296200
1999-07-29	10.75	10.88	10.59	10.69	307400
1999-07-30	10.75	10.78	10.34	10.41	439000
1999-08-02	10.47	10.88	10.47	10.81	557200
1999-08-03	10.75	10.91	10.50	10.75	382200
1999-08-04	10.69	10.75	10.25	10.28	234400
1999-08-05	10.50	10.72	10.50	10.66	305200
1999-08-06	10.63	10.88	10.50	10.50	381800
1999-08-09	10.38	10.56	9.94	9.97	573800
1999-08-10	9.81	9.97	9.63	9.81	1479400
1999-08-11	10.25	10.44	10.16	10.41	1085800
1999-08-12	10.47	10.47	10.06	10.31	377400
1999-08-13	10.34	10.59	10.34	10.59	204200
1999-08-16	10.56	10.78	10.50	10.53	307200
1999-08-17	10.53	10.75	10.44	10.75	438400
1999-08-18	10.72	10.72	10.41	10.44	372400
1999-08-19	10.50	10.78	10.47	10.69	329400
1999-08-20	10.72	10.91	10.69	10.72	322000
1999-08-23	10.75	10.88	10.69	10.75	128600
1999-08-24	10.78	10.81	10.63	10.78	373800
1999-08-25	10.88	11.16	10.72	11.06	304800
1999-08-26	11.09	11.09	10.84	10.88	211600
1999-08-27	10.88	10.91	10.50	10.53	201400
1999-08-30	10.56	10.56	10.41	10.41	158800
1999-08-31	10.22	10.41	9.97	10.22	357400
1999-09-01	10.22	10.28	10.00	10.13	307000
1999-09-02	10.00	10.13	9.84	10.06	390800
1999-09-03	10.13	10.44	10.13	10.44	213800
1999-09-07	10.38	10.69	10.22	10.34	696400
1999-09-08	10.31	10.38	9.94	9.94	451000
1999-09-09	10.03	10.03	9.84	9.91	214200
1999-09-10	9.97	10.06	9.72	9.97	349000
1999-09-13	10.00	10.00	9.84	9.91	261000
1999-09-14	9.91	9.94	9.72	9.75	310200
1999-09-15	9.75	9.78	9.63	9.72	139600
1999-09-16	9.69	9.75	9.59	9.63	237200
1999-09-17	9.63	9.75	9.63	9.72	185200
1999-09-20	9.72	10.09	9.67	9.94	453000
1999-09-21	9.91	9.94	9.53	9.53	405200
1999-09-22	9.53	9.53	9.03	9.06	417200
1999-09-23	9.38	9.53	9.06	9.19	1019800
1999-09-24	9.22	9.28	9.03	9.19	967400
1999-09-27	9.28	9.69	9.28	9.56	615400
1999-09-28	9.56	9.78	9.34	9.41	887800
1999-09-29	9.31	9.69	9.31	9.59	816800
1999-09-30	9.66	10.41	9.63	10.31	1257000
1999-10-01	10.19	10.88	10.13	10.66	1629600
1999-10-04	10.66	10.81	10.63	10.72	535400
1999-10-05	10.72	10.72	10.31	10.44	929200
1999-10-06	10.50	10.69	10.44	10.59	882200
1999-10-07	10.63	10.84	10.63	10.63	368600
1999-10-08	10.66	10.81	10.59	10.81	157400
1999-10-11	10.75	10.91	10.72	10.88	262200
1999-10-12	10.81	10.94	10.66	10.66	257000
1999-10-13	10.66	10.84	10.44	10.75	784200
1999-10-14	10.75	10.81	10.63	10.75	584200
1999-10-15	10.75	10.75	10.56	10.69	745600
1999-10-18	10.66	10.88	10.66	10.78	521000
1999-10-19	10.78	10.84	9.94	9.94	412200
1999-10-20	9.94	10.06	8.38	9.13	2444800
1999-10-21	9.13	9.13	8.78	9.03	597400
1999-10-22	9.16	9.19	9.03	9.13	456200
1999-10-25	9.06	9.09	8.75	8.88	541000
1999-10-26	8.84	8.97	8.84	8.91	561000
1999-10-27	8.91	9.44	8.91	9.38	889400
1999-10-28	9.72	9.84	9.53	9.84	439400
1999-10-29	10.09	10.13	9.94	10.03	538400
1999-11-01	11.00	11.06	10.56	10.59	1381200
1999-11-02	10.59	11.22	10.59	10.84	804400
1999-11-03	10.88	11.00	10.78	10.81	393000
1999-11-04	11.00	11.13	10.91	11.03	466600
1999-11-05	11.28	12.06	11.25	11.88	1283000
1999-11-08	11.88	12.13	11.75	12.09	897800
1999-11-09	12.00	12.03	11.34	11.44	1121800
1999-11-10	11.44	11.78	11.44	11.66	375200
1999-11-11	11.66	11.91	11.63	11.72	388000
1999-11-12	11.63	11.72	11.31	11.34	392600
1999-11-15	11.56	12.22	11.56	12.13	529400
1999-11-16	12.13	12.78	12.13	12.75	756200
1999-11-17	12.63	12.66	12.50	12.53	429000
1999-11-18	12.56	12.66	11.81	11.91	886400
1999-11-19	11.94	12.28	11.94	12.09	487600
1999-11-22	11.97	12.09	11.56	11.75	801800
1999-11-23	11.63	11.69	11.31	11.31	689000
1999-11-24	11.34	11.38	11.00	11.06	537400
1999-11-26	11.06	11.50	11.00	11.47	155600
1999-11-29	11.34	11.84	11.16	11.66	656400
1999-11-30	10.88	11.34	10.88	11.06	609800
1999-12-01	11.06	11.25	10.81	11.00	546400
1999-12-02	11.09	11.19	10.81	10.97	509000
1999-12-03	11.09	11.44	10.91	11.00	1071600
1999-12-06	11.06	11.25	11.00	11.03	453200
1999-12-07	11.03	11.28	11.03	11.13	380200
1999-12-08	11.16	11.44	10.75	10.75	541800
1999-12-09	11.00	11.16	10.81	11.00	467800
1999-12-10	11.03	11.25	10.97	11.19	289000
1999-12-13	11.13	11.25	10.78	11.19	534200
1999-12-14	11.13	11.34	11.06	11.09	290400
1999-12-15	11.06	11.16	10.94	11.13	353200
1999-12-16	11.06	11.06	10.50	10.84	481800
1999-12-17	10.81	11.13	10.69	10.69	638600
1999-12-20	10.75	11.38	10.75	11.31	382000
1999-12-21	11.22	11.81	11.22	11.70	524200
1999-12-22	11.69	12.13	11.56	11.72	352600
1999-12-23	11.69	11.91	11.69	11.84	136200
1999-12-27	11.91	11.97	11.28	11.50	306400
1999-12-28	11.59	11.69	11.44	11.47	115600
1999-12-29	11.47	11.59	11.44	11.50	373000
1999-12-30	11.53	12.00	11.50	12.00	239400
1999-12-31	11.88	12.13	11.81	12.09	92000
2000-01-03	12.09	12.13	11.44	11.50	346200
2000-01-04	11.38	11.41	11.00	11.16	292400
2000-01-05	11.13	11.41	11.13	11.28	527800
2000-01-06	11.25	11.50	11.25	11.44	426000
2000-01-07	11.41	11.75	11.41	11.72	401400
2000-01-10	11.69	11.81	11.59	11.69	147200
2000-01-11	11.72	11.72	11.38	11.41	292000
2000-01-12	11.47	11.66	11.44	11.47	400000
2000-01-13	11.59	12.22	11.59	12.06	774600
2000-01-14	12.06	12.41	12.00	12.06	456000
2000-01-18	12.06	12.25	11.84	12.03	357800
2000-01-19	12.00	12.06	11.75	11.75	690800
2000-01-20	11.56	11.72	11.00	11.09	889000
2000-01-21	11.13	11.28	10.94	10.97	719400
2000-01-24	11.06	11.25	10.81	10.84	610400
2000-01-25	10.97	10.97	10.22	10.22	779000
2000-01-26	10.31	10.53	10.19	10.28	570600
2000-01-27	10.38	11.03	10.38	11.00	1582000
2000-01-28	10.94	11.22	10.66	10.78	589400
2000-01-31	10.66	11.00	10.31	10.84	963800
2000-02-01	10.81	10.84	10.56	10.75	364000
2000-02-02	10.69	10.69	10.47	10.56	357200
2000-02-03	10.69	10.81	10.53	10.81	357600
2000-02-04	10.75	10.84	10.63	10.81	523000
2000-02-07	10.56	10.94	10.56	10.75	280000
2000-02-08	10.81	10.97	10.69	10.72	318400
2000-02-09	10.63	10.78	10.34	10.34	398800
2000-02-10	9.94	10.25	9.94	10.19	829000
2000-02-11	10.16	10.22	10.09	10.13	748400
2000-02-14	10.13	10.19	10.06	10.16	474800
2000-02-15	10.19	10.44	10.19	10.44	450800
2000-02-16	10.47	10.50	10.38	10.44	273800
2000-02-17	10.50	10.69	10.28	10.38	580800
2000-02-18	10.34	10.38	9.97	10.03	576400
2000-02-22	10.13	10.19	10.00	10.09	450600
2000-02-23	10.22	10.22	10.06	10.06	390200
2000-02-24	10.06	10.25	9.75	9.81	525400
2000-02-25	9.81	9.81	9.44	9.47	712600
2000-02-28	9.50	9.56	9.38	9.47	482600
2000-02-29	9.47	9.56	9.44	9.56	496200
2000-03-01	9.63	9.75	9.53	9.63	441200
2000-03-02	9.66	9.66	9.53	9.66	429800
2000-03-03	9.66	9.88	9.66	9.66	394400
2000-03-06	9.63	9.66	9.31	9.34	400800
2000-03-07	9.34	9.41	9.00	9.00	552000
2000-03-08	9.06	9.22	8.88	9.13	328200
2000-03-09	9.25	9.34	9.13	9.19	296600
2000-03-10	9.09	9.16	8.97	8.97	369800
2000-03-13	8.84	9.13	8.78	8.94	393400
2000-03-14	8.91	9.25	8.84	9.06	451800
2000-03-15	9.19	9.75	9.13	9.47	664600
2000-03-16	9.75	10.81	9.75	10.34	1461600
2000-03-17	10.22	10.38	10.19	10.25	884600
2000-03-20	10.63	10.78	10.22	10.44	1487000
2000-03-21	10.38	10.47	10.00	10.34	788200
2000-03-22	10.34	10.47	10.22	10.41	1405800
2000-03-23	10.41	10.97	10.41	10.69	2161400
2000-03-24	10.72	11.13	10.72	10.88	1099400
2000-03-27	10.88	11.13	10.88	11.00	1500800
2000-03-28	11.00	11.03	10.91	10.91	901400
2000-03-29	10.94	11.06	10.69	10.72	1004400
2000-03-30	10.78	10.97	10.69	10.72	438000
2000-03-31	10.75	10.97	10.41	10.72	1009000
2000-04-03	10.63	10.97	10.53	10.56	480600
2000-04-04	10.69	11.19	10.38	10.56	766000
2000-04-05	10.44	11.13	10.44	11.00	836600
2000-04-06	11.00	11.13	10.63	10.63	560400
2000-04-07	10.72	10.75	10.34	10.53	302600
2000-04-10	10.44	10.75	10.34	10.34	341400
2000-04-11	10.56	10.72	10.53	10.66	313000
2000-04-12	10.72	10.97	10.63	10.78	846800
2000-04-13	10.88	11.00	10.63	10.63	270400
2000-04-14	10.56	10.56	9.72	9.78	533200
2000-04-17	9.78	9.81	9.66	9.72	471600
2000-04-18	9.78	10.00	9.69	9.84	427600
2000-04-19	9.78	10.03	9.78	9.88	368800
2000-04-20	9.94	10.03	9.78	9.94	442000
2000-04-24	9.84	10.16	9.75	9.94	519600
2000-04-25	10.00	10.06	9.84	9.91	429400
2000-04-26	9.94	10.00	9.75	9.91	274800
2000-04-27	9.84	9.84	9.19	9.66	681600
2000-04-28	9.63	9.66	9.38	9.63	553600
2000-05-01	9.50	9.88	9.50	9.81	224800
2000-05-02	9.75	9.78	9.53	9.59	255600
2000-05-03	9.56	9.59	9.44	9.47	271600
2000-05-04	9.44	9.59	9.31	9.47	389000
2000-05-05	9.41	9.56	9.41	9.50	434200
2000-05-08	9.56	9.56	9.31	9.44	225800
2000-05-09	9.31	9.50	9.28	9.38	409800
2000-05-10	9.41	9.41	9.09	9.19	305800
2000-05-11	9.16	9.50	9.16	9.44	504600
2000-05-12	9.31	9.78	9.31	9.50	366000
2000-05-15	9.53	9.53	9.28	9.38	285000
2000-05-16	9.44	9.63	9.38	9.63	189000
2000-05-17	9.50	9.50	9.31	9.31	245800
2000-05-18	9.38	9.47	9.16	9.16	317200
2000-05-19	9.16	9.16	8.88	8.94	397200
2000-05-22	8.97	9.00	8.69	8.75	325000
2000-05-23	8.81	8.94	8.72	8.72	437200
2000-05-24	8.78	8.94	8.53	8.63	530800
2000-05-25	8.63	8.75	8.56	8.63	333000
2000-05-26	8.69	8.75	8.41	8.44	182600
2000-05-30	8.56	8.75	8.53	8.72	353200
2000-05-31	8.72	8.94	8.59	8.69	737800
2000-06-01	8.63	8.66	8.47	8.59	434400
2000-06-02	9.00	9.72	9.00	9.69	1301600
2000-06-05	9.50	9.53	9.19	9.38	566800
2000-06-06	9.38	9.59	9.31	9.56	420400
2000-06-07	9.50	9.50	9.19	9.22	270200
2000-06-08	9.44	9.50	9.31	9.38	248600
2000-06-09	9.69	9.84	9.59	9.78	914600
2000-06-12	9.75	9.78	9.63	9.69	499000
2000-06-13	9.69	10.09	9.69	10.03	1663000
2000-06-14	9.91	9.97	9.50	9.59	1018000
2000-06-15	9.66	10.03	9.66	9.97	1318800
2000-06-16	10.00	10.00	9.78	9.86	624200
2000-06-19	9.91	9.97	9.72	9.81	339800
2000-06-20	9.75	9.78	9.47	9.59	386800
2000-06-21	9.63	9.69	9.50	9.56	529000
2000-06-22	9.75	9.78	9.50	9.56	566000
2000-06-23	9.50	9.66	9.38	9.44	154000
2000-06-26	9.41	9.59	9.38	9.44	265800
2000-06-27	9.50	9.78	9.41	9.53	847600
2000-06-28	9.50	9.53	9.31	9.51	640000
2000-06-29	9.50	9.94	9.47	9.81	1144600
2000-06-30	9.78	9.97	9.72	9.90	612800
2000-07-03	9.88	10.00	9.81	9.91	312000
2000-07-05	9.97	10.25	9.78	10.22	598200
2000-07-06	10.28	10.28	9.94	10.13	397000
2000-07-07	10.25	10.28	10.09	10.28	220000
2000-07-10	10.13	10.13	9.94	10.00	233600
2000-07-11	10.00	10.31	9.94	10.22	325000
2000-07-12	10.25	10.39	10.13	10.34	268200
2000-07-13	10.41	10.41	10.06	10.16	409400
2000-07-14	10.09	10.25	10.06	10.13	160200
2000-07-17	10.13	10.19	10.13	10.16	202400
2000-07-18	10.06	10.09	9.91	9.97	236800
2000-07-19	10.03	10.06	9.72	9.75	257000
2000-07-20	9.81	10.00	9.78	9.94	150200
2000-07-21	9.97	10.00	9.75	9.81	203800
2000-07-24	9.75	9.78	9.41	9.75	250400
2000-07-25	9.84	9.94	9.75	9.94	243800
2000-07-26	9.94	10.00	9.84	9.94	304000
2000-07-27	9.97	10.00	9.81	9.94	236600
2000-07-28	9.97	10.00	9.47	9.47	658200
2000-07-31	9.47	9.84	9.47	9.78	447600
2000-08-01	9.84	10.06	9.75	9.94	279600
2000-08-02	9.91	9.94	9.81	9.91	179400
2000-08-03	9.94	9.94	9.78	9.88	233400
2000-08-04	9.81	10.13	9.66	10.06	331000
2000-08-07	10.44	11.75	10.34	11.38	1753800
2000-08-08	11.38	12.31	11.25	12.19	1589800
2000-08-09	12.19	12.53	11.78	11.81	1043200
2000-08-10	11.75	11.81	11.50	11.56	298200
2000-08-11	11.81	12.31	11.66	12.28	351400
2000-08-14	12.38	12.69	12.00	12.06	582200
2000-08-15	12.00	12.00	11.63	11.66	413000
2000-08-16	11.63	11.66	11.19	11.41	313000
2000-08-17	11.47	11.50	11.38	11.47	394000
2000-08-18	11.50	11.50	11.22	11.28	252000
2000-08-21	11.34	11.94	11.34	11.66	617800
2000-08-22	11.69	11.69	11.25	11.34	193600
2000-08-23	11.34	11.34	10.91	10.91	365000
2000-08-24	10.78	11.19	10.78	11.03	345800
2000-08-25	10.91	11.38	10.91	11.09	318600
2000-08-28	11.19	11.38	11.00	11.09	192400
2000-08-29	10.97	11.59	10.94	11.53	460800
2000-08-30	11.56	11.81	11.56	11.75	411000
2000-08-31	11.75	12.50	11.75	12.41	852600
2000-09-01	12.28	12.38	12.16	12.28	460600
2000-09-05	12.41	12.50	12.22	12.30	370800
2000-09-06	12.31	12.66	12.31	12.42	300800
2000-09-07	12.56	12.78	12.28	12.44	396400
2000-09-08	12.38	12.66	12.31	12.41	297800
2000-09-11	12.53	13.06	12.53	12.81	923800
2000-09-12	13.03	13.16	12.69	13.09	607600
2000-09-13	13.16	13.47	13.13	13.17	573200
2000-09-14	13.75	13.94	13.38	13.56	496800
2000-09-15	13.38	13.50	13.19	13.31	603800
2000-09-18	13.28	13.31	12.16	12.34	925800
2000-09-19	12.44	12.59	11.97	12.59	696400
2000-09-20	12.59	12.97	12.59	12.75	530600
2000-09-21	12.78	12.81	12.50	12.69	280000
2000-09-22	12.56	12.81	12.34	12.78	475600
2000-09-25	13.13	13.50	13.06	13.28	734800
2000-09-26	13.38	13.41	13.13	13.31	702400
2000-09-27	13.38	13.88	13.38	13.66	548600
2000-09-28	13.44	13.53	13.03	13.44	1031000
2000-09-29	13.38	14.03	13.28	13.47	920000
2000-10-02	13.69	13.81	13.50	13.75	498200
2000-10-03	13.75	14.59	13.75	14.38	945800
2000-10-04	14.50	14.84	14.41	14.78	830200
2000-10-05	14.75	14.78	13.78	13.94	711600
2000-10-06	14.06	14.53	13.78	13.78	518000
2000-10-09	13.91	14.56	13.91	14.28	423400
2000-10-10	14.38	14.38	13.69	13.75	606800
2000-10-11	13.50	13.94	13.28	13.28	875400
2000-10-12	13.28	13.28	12.53	12.75	691400
2000-10-13	12.63	12.66	12.38	12.50	857000
2000-10-16	12.50	13.47	12.28	13.28	1405000
2000-10-17	13.31	13.31	12.88	12.97	424200
2000-10-18	13.00	13.00	12.50	12.53	486000
2000-10-19	12.63	13.00	12.59	12.88	608800
2000-10-20	12.88	13.09	12.81	12.97	325600
2000-10-23	13.06	13.09	12.66	12.66	321200
2000-10-24	12.75	13.34	12.56	13.25	557000
2000-10-25	13.13	13.31	13.03	13.22	457600
2000-10-26	13.16	13.56	13.16	13.56	839400
2000-10-27	13.56	13.81	13.34	13.81	780600
2000-10-30	13.91	14.44	13.75	14.41	634800
2000-10-31	14.47	14.91	14.25	14.88	682400
2000-11-01	14.91	15.19	14.59	15.03	973200
2000-11-02	15.16	15.88	15.16	15.59	1053000
2000-11-03	15.56	16.09	15.56	15.78	1066600
2000-11-06	15.97	16.41	15.81	15.97	2018400
2000-11-07	15.97	15.97	15.44	15.84	656600
2000-11-08	15.91	16.28	15.78	16.00	1261400
2000-11-09	15.94	15.94	15.47	15.66	4315000
2000-11-10	15.44	15.47	14.91	14.97	642600
2000-11-13	15.31	15.47	15.13	15.34	722200
2000-11-14	15.28	15.84	15.28	15.59	760600
2000-11-15	15.66	16.09	15.63	16.06	1031200
2000-11-16	16.00	16.00	15.75	15.81	325800
2000-11-17	15.88	16.31	15.81	15.88	699800
2000-11-20	15.84	15.84	15.22	15.28	467800
2000-11-21	15.53	15.91	15.47	15.81	602200
2000-11-22	15.69	15.69	15.38	15.44	270800
2000-11-24	15.38	15.84	15.38	15.78	203200
2000-11-27	15.91	16.28	15.88	16.19	1039800
2000-11-28	16.25	16.25	15.91	15.91	771000
2000-11-29	15.81	15.97	15.63	15.81	468800
2000-11-30	15.81	15.88	15.19	15.69	768000
2000-12-01	15.69	15.97	15.69	15.91	455600
2000-12-04	15.94	15.94	15.50	15.66	1182000
2000-12-05	16.00	17.72	15.97	17.50	2130000
2000-12-06	17.50	17.50	16.63	16.63	844600
2000-12-07	16.75	17.41	16.75	16.97	2316600
2000-12-08	16.97	17.63	16.97	17.31	2109600
2000-12-11	17.50	18.81	17.44	18.50	1455000
2000-12-12	18.53	19.16	18.25	18.53	1641000
2000-12-13	18.75	18.84	17.97	18.22	923200
2000-12-14	18.16	18.16	16.91	17.31	1031000
2000-12-15	17.94	17.94	17.34	17.41	1683800
2000-12-18	17.44	17.88	17.34	17.72	919600
2000-12-19	17.50	17.56	16.72	16.75	1289400
2000-12-20	16.75	16.75	15.22	15.53	1717800
2000-12-21	15.69	15.69	15.22	15.41	1222600
2000-12-22	15.50	16.16	15.47	16.09	961400
2000-12-26	16.41	16.94	16.19	16.75	1117000
2000-12-27	16.69	16.72	16.13	16.50	914000
2000-12-28	16.50	17.34	16.41	17.25	790800
2000-12-29	17.38	17.47	16.78	16.84	416600
2001-01-02	16.44	16.75	15.63	15.72	791800
2001-01-03	15.88	17.56	15.88	17.56	1663800
2001-01-04	18.50	18.63	17.44	17.47	3065800
2001-01-05	17.91	17.97	16.88	17.25	1207400
2001-01-08	17.00	17.19	16.25	16.44	1058400
2001-01-09	16.47	17.16	16.47	16.91	679600
2001-01-10	16.91	17.31	16.78	17.22	1095000
2001-01-11	17.50	17.75	17.16	17.19	1207600
2001-01-12	17.44	17.47	16.81	17.00	778400
2001-01-16	17.00	17.56	16.94	17.19	1456400
2001-01-17	17.22	17.59	17.22	17.44	1517000
2001-01-18	17.47	17.50	17.06	17.31	2016600
2001-01-19	17.19	17.25	15.69	16.34	1437400
2001-01-22	16.25	16.25	14.88	15.00	2147400
2001-01-23	14.94	15.75	14.94	15.53	2458000
2001-01-24	15.47	16.13	15.47	15.84	1959200
2001-01-25	15.84	16.94	15.78	16.31	1702200
2001-01-26	16.06	16.13	15.50	15.56	1184800
2001-01-29	15.58	15.90	15.27	15.62	805600
2001-01-30	15.50	15.90	15.28	15.90	876800
2001-01-31	16.00	16.38	15.91	16.01	1065000
2001-02-01	16.38	16.43	16.01	16.30	541400
2001-02-02	16.25	16.42	16.05	16.13	385000
2001-02-05	16.25	16.73	16.13	16.48	692400
2001-02-06	16.87	17.23	16.70	17.06	2592800
2001-02-07	17.05	17.08	16.70	16.76	2340000
2001-02-08	16.78	16.78	15.84	16.02	998000
2001-02-09	16.05	16.11	15.15	15.40	1194800
2001-02-12	14.38	15.75	14.38	15.49	2017400
2001-02-13	15.93	16.63	15.80	16.03	992200
2001-02-14	16.16	16.16	15.50	15.74	554400
2001-02-15	15.53	16.14	15.52	15.70	632200
2001-02-16	15.75	15.75	15.11	15.29	936600
2001-02-20	15.30	15.50	14.75	14.83	624600
2001-02-21	14.84	15.03	14.38	14.40	651000
2001-02-22	14.48	14.83	13.25	13.49	1864600
2001-02-23	13.08	13.53	12.75	13.44	2963600
2001-02-26	13.75	14.23	13.68	14.10	2045000
2001-02-27	14.88	14.88	13.77	14.04	1477200
2001-02-28	14.15	14.28	13.83	13.98	840400
2001-03-01	14.30	14.38	13.58	13.61	1110400
2001-03-02	13.48	14.20	13.48	13.95	1341800
2001-03-05	14.43	14.58	14.11	14.33	712200
2001-03-06	14.45	14.88	14.43	14.74	897400
2001-03-07	14.75	14.78	14.20	14.61	745400
2001-03-08	14.85	15.05	14.65	14.98	648400
2001-03-09	14.83	14.83	14.31	14.31	697800
2001-03-12	14.43	14.43	13.59	13.61	666800
2001-03-13	13.78	13.86	13.25	13.73	881400
2001-03-14	13.50	13.50	13.13	13.15	578600
2001-03-15	13.58	13.78	13.26	13.75	703200
2001-03-16	13.62	13.74	13.10	13.14	1389400
2001-03-19	13.28	13.55	13.28	13.53	944600
2001-03-20	13.63	14.20	13.55	13.88	1837400
2001-03-21	14.08	14.98	14.00	14.50	2291400
2001-03-22	14.95	14.96	13.90	14.40	2062800
2001-03-23	14.60	14.99	14.60	14.85	1402600
2001-03-26	14.97	15.68	14.91	15.51	2373200
2001-03-27	15.65	15.86	15.33	15.85	1519200
2001-03-28	15.65	16.11	15.35	15.83	1204200
2001-03-29	15.83	16.38	15.45	16.24	2619600
2001-03-30	16.49	16.60	15.98	16.32	1526600
2001-04-02	16.32	16.40	15.57	15.71	1003800
2001-04-03	15.72	15.72	14.90	15.05	1136000
2001-04-04	15.17	15.38	14.90	14.99	953000
2001-04-05	14.58	15.18	14.16	14.24	2907600
2001-04-06	14.25	14.25	13.25	13.29	2436200
2001-04-09	13.48	14.13	13.26	14.07	2145400
2001-04-10	14.50	14.87	14.40	14.50	1993000
2001-04-11	14.66	14.74	14.25	14.28	2096000
2001-04-12	14.30	14.56	13.40	13.93	3286800
2001-04-16	14.03	14.45	13.96	14.36	1424400
2001-04-17	14.36	14.36	13.98	14.17	919000
2001-04-18	14.00	14.55	13.48	14.48	2277000
2001-04-19	14.35	14.80	14.08	14.58	1638400
2001-04-20	14.68	14.80	14.30	14.44	794400
2001-04-23	14.50	14.55	14.05	14.27	646800
2001-04-24	14.38	15.13	14.10	14.62	1527800
2001-04-25	14.63	16.00	14.60	15.56	2555800
2001-04-26	15.60	15.95	15.41	15.66	1872400
2001-04-27	15.83	15.85	15.15	15.57	1141400
2001-04-30	15.69	15.80	15.05	15.11	1744200
2001-05-01	15.25	15.40	14.63	14.94	1971800
2001-05-02	15.05	15.18	14.75	15.00	1007600
2001-05-03	14.75	14.78	14.13	14.31	1502200
2001-05-04	14.32	14.80	13.93	14.75	983400
2001-05-07	14.75	15.61	14.74	15.07	1343000
2001-05-08	15.25	15.46	14.69	15.34	1117000
2001-05-09	15.02	15.15	14.91	14.96	575200
2001-05-10	15.09	15.39	15.09	15.25	421400
2001-05-11	15.20	15.35	14.58	14.63	747800
2001-05-14	14.63	14.63	14.33	14.53	712200
2001-05-15	14.69	15.07	14.61	14.88	2826800
2001-05-16	14.50	14.59	14.13	14.48	1322800
2001-05-17	14.48	14.48	14.05	14.25	1756000
2001-05-18	14.25	14.29	14.17	14.20	865000
2001-05-21	14.20	14.23	13.49	13.65	1219800
2001-05-22	13.70	13.75	13.28	13.48	2002200
2001-05-23	13.49	13.54	12.93	12.98	1628000
2001-05-24	13.10	13.52	12.95	13.01	1480200
2001-05-25	13.10	13.20	12.75	12.75	1174400
2001-05-29	12.75	12.85	12.42	12.45	1345200
2001-05-30	12.50	12.85	12.50	12.60	1621600
2001-05-31	12.70	13.24	12.69	12.71	631200
2001-06-01	12.88	13.36	12.67	13.21	1272600
2001-06-04	13.46	13.48	13.01	13.18	633600
2001-06-05	13.33	13.45	13.13	13.18	693200
2001-06-06	12.97	13.14	12.73	13.00	588800
2001-06-07	12.95	13.70	12.95	13.56	1463000
2001-06-08	13.76	13.94	13.59	13.85	1061000
2001-06-11	13.75	13.90	13.35	13.51	714800
2001-06-12	13.40	13.41	12.91	13.05	752400
2001-06-13	13.05	13.20	12.98	13.04	725600
2001-06-14	12.95	13.01	12.71	12.73	323600
2001-06-15	12.55	12.95	12.53	12.92	650200
2001-06-18	13.09	13.25	12.90	13.03	457400
2001-06-19	13.25	13.45	13.00	13.08	246200
2001-06-20	13.25	14.18	13.25	14.10	1324000
2001-06-21	14.09	14.65	13.93	14.63	1840200
2001-06-22	14.63	14.70	13.98	14.06	1445000
2001-06-25	14.06	14.41	14.00	14.38	1039200
2001-06-26	15.00	15.10	14.09	14.70	2632600
2001-06-27	14.73	15.25	14.73	15.15	1784600
2001-06-28	15.30	15.43	15.05	15.15	1193600
2001-06-29	15.20	15.36	14.92	15.09	1367000
2001-07-02	15.08	15.62	14.91	15.55	1218400
2001-07-03	15.48	15.85	15.40	15.79	654000
2001-07-05	15.79	15.79	15.25	15.39	765400
2001-07-06	15.46	15.52	14.91	15.20	557600
2001-07-09	15.35	15.60	15.06	15.58	663000
2001-07-10	15.58	15.85	15.50	15.57	980000
2001-07-11	15.45	15.75	15.41	15.71	673200
2001-07-12	15.90	16.40	15.81	16.38	1549400
2001-07-13	16.28	16.48	16.23	16.41	697000
2001-07-16	16.40	16.60	16.32	16.33	1037200
2001-07-17	16.20	16.38	16.01	16.15	842000
2001-07-18	16.25	16.75	16.25	16.74	1078600
2001-07-19	17.13	18.10	17.00	17.95	3204200
2001-07-20	18.00	18.05	17.18	17.19	1500600
2001-07-23	17.33	17.43	16.51	16.52	1757800
2001-07-24	17.00	17.25	16.06	16.23	1890000
2001-07-25	16.13	16.38	15.53	15.99	1753800
2001-07-26	16.00	16.36	15.76	16.23	675600
2001-07-27	16.25	16.31	15.76	15.91	1060000
2001-07-30	15.95	16.25	15.78	16.08	737800
2001-07-31	16.20	17.00	16.09	16.30	969800
2001-08-01	16.38	16.57	16.03	16.05	754600
2001-08-02	16.18	16.25	15.66	15.75	891200
2001-08-03	15.75	15.75	15.35	15.60	1232800
2001-08-06	15.45	15.45	14.35	14.48	1590600
2001-08-07	14.55	14.55	14.08	14.14	2568800
2001-08-08	14.11	14.90	13.93	13.93	1356800
2001-08-09	13.90	14.40	13.84	14.29	995200
2001-08-10	14.15	14.77	14.13	14.48	1258800
2001-08-13	14.30	14.30	13.13	13.68	1993200
2001-08-14	13.69	13.95	13.45	13.89	891800
2001-08-15	13.76	13.93	13.65	13.68	761000
2001-08-16	13.75	14.34	13.75	14.10	1017800
2001-08-17	13.76	14.03	13.63	13.98	1225800
2001-08-20	13.95	13.95	13.41	13.71	1016200
2001-08-21	13.60	13.95	13.53	13.56	738600
2001-08-22	13.63	13.75	13.26	13.58	1094200
2001-08-23	13.80	14.35	13.80	14.22	2485200
2001-08-24	14.28	15.00	14.26	14.87	1709000
2001-08-27	14.95	15.10	14.60	14.65	2506200
2001-08-28	14.51	14.93	14.29	14.70	2408200
2001-08-29	14.83	15.75	14.75	15.57	2854800
2001-08-30	15.57	16.08	15.57	15.81	2547200
2001-08-31	15.81	16.38	15.76	16.19	1753400
2001-09-04	16.28	16.68	15.97	16.65	1879200
2001-09-05	17.00	17.05	16.12	16.48	2731600
2001-09-06	16.45	16.46	16.02	16.08	1942000
2001-09-07	15.75	15.75	14.88	15.20	2931600
2001-09-10	14.98	15.33	14.71	14.76	1295000
2001-09-17	13.00	14.00	13.00	13.34	1818400
2001-09-18	13.60	14.00	13.29	13.75	964000
2001-09-19	13.85	14.38	12.95	13.71	2708400
2001-09-20	13.71	13.72	12.70	13.20	1818000
2001-09-21	12.63	12.92	12.34	12.75	2056400
2001-09-24	13.09	13.90	13.09	13.64	1255600
2001-09-25	13.77	14.38	13.52	13.99	1321800
2001-09-26	13.98	14.11	13.65	14.08	753600
2001-09-27	13.94	14.10	13.18	13.99	1297200
2001-09-28	14.12	14.50	14.08	14.21	716800
2001-10-01	14.21	14.21	13.73	13.97	1124400
2001-10-02	13.97	14.25	13.88	14.18	1178200
2001-10-03	13.85	15.25	13.68	15.23	2300000
2001-10-04	15.42	15.42	14.75	14.86	1756200
2001-10-05	15.00	15.20	14.71	15.19	1163400
2001-10-08	15.19	15.19	14.80	14.92	558600
2001-10-09	14.92	15.16	14.70	15.02	350400
2001-10-10	15.10	16.18	14.96	16.17	1959600
2001-10-11	16.17	17.00	16.15	16.95	1721400
2001-10-12	16.50	16.83	15.95	15.99	1434000
2001-10-15	15.50	15.90	15.30	15.68	981600
2001-10-16	15.83	16.15	15.21	15.27	1037400
2001-10-17	15.48	15.83	14.50	14.62	1553000
2001-10-18	14.62	14.62	14.16	14.25	837400
2001-10-19	14.15	14.80	13.75	14.60	1194800
2001-10-22	14.60	14.75	14.23	14.59	365000
2001-10-23	14.71	15.03	14.60	14.69	845600
2001-10-24	14.58	14.88	14.48	14.58	356200
2001-10-25	14.65	14.76	14.00	14.71	380800
2001-10-26	14.60	15.31	14.60	15.18	665000
2001-10-29	15.29	15.29	14.30	14.47	496800
2001-10-30	14.57	14.65	13.83	13.95	702800
2001-10-31	13.99	14.90	13.99	14.78	942200
2001-11-01	14.75	15.88	14.64	15.72	1630800
2001-11-02	15.72	15.90	15.35	15.45	1261600
2001-11-05	15.45	16.10	15.45	15.68	857000
2001-11-06	15.56	15.97	15.39	15.84	628600
2001-11-07	15.71	16.74	15.71	16.41	1238200
2001-11-08	16.60	16.84	15.94	15.98	1042200
2001-11-09	15.94	15.94	15.45	15.56	789800
2001-11-12	15.13	16.32	15.11	16.31	1372000
2001-11-13	16.54	17.05	16.54	16.98	2114600
2001-11-14	17.07	17.25	16.75	17.03	978400
2001-11-15	16.63	16.65	15.93	16.13	1654800
2001-11-16	16.15	16.38	15.86	16.25	983000
2001-11-19	16.38	16.47	15.53	16.31	1080000
2001-11-20	16.10	16.21	15.58	15.64	859000
2001-11-21	15.65	15.87	15.15	15.85	687000
2001-11-23	15.78	16.15	15.55	16.07	304800
2001-11-26	16.03	16.08	15.77	15.83	536800
2001-11-27	15.83	15.85	15.38	15.66	483600
2001-11-28	15.60	15.72	15.52	15.68	438800
2001-11-29	15.69	15.97	15.40	15.90	833400
2001-11-30	16.18	16.97	16.18	16.81	1547000
2001-12-03	16.69	16.99	16.40	16.69	1380200
2001-12-04	16.70	17.12	16.70	17.09	1833400
2001-12-05	17.35	18.50	17.33	18.30	2173600
2001-12-06	18.14	18.48	18.00	18.13	1210400
2001-12-07	17.94	18.28	17.84	18.09	1291200
2001-12-10	18.00	18.15	17.55	17.87	1228200
2001-12-11	17.78	18.05	17.78	17.98	1103600
2001-12-12	18.13	19.36	18.13	18.91	2595800
2001-12-13	18.90	19.50	18.51	18.90	1938000
2001-12-14	18.85	19.36	18.75	19.13	2109000
2001-12-17	19.26	19.86	19.16	19.53	2109600
2001-12-18	19.98	20.50	19.65	19.82	2367400
2001-12-19	19.60	20.49	19.55	20.38	1504800
2001-12-20	20.13	20.59	19.80	19.96	838600
2001-12-21	20.03	20.25	19.13	19.50	1798800
2001-12-24	19.67	20.37	19.63	20.24	505800
2001-12-26	20.40	20.72	20.21	20.45	1141400
2001-12-27	20.55	20.59	20.06	20.25	907800
2001-12-28	20.30	20.58	20.26	20.49	805800
2001-12-31	20.49	20.49	19.81	20.05	863000
2002-01-02	19.90	20.05	19.29	19.80	709800
2002-01-03	19.50	20.43	19.33	19.57	1858600
2002-01-04	19.65	19.81	19.10	19.51	1337200
2002-01-07	19.56	19.77	19.38	19.48	970400
2002-01-08	19.53	19.55	19.18	19.23	955000
2002-01-09	19.60	19.97	19.45	19.51	1554600
2002-01-10	19.80	20.08	19.06	19.30	1518200
2002-01-11	19.35	19.35	18.58	18.85	1661400
2002-01-14	18.99	19.33	18.57	19.13	1084200
2002-01-15	19.13	19.50	19.09	19.45	875400
2002-01-16	19.45	19.56	19.03	19.28	943000
2002-01-17	19.36	19.63	19.28	19.63	681400
2002-01-18	19.63	19.82	19.41	19.76	700400
2002-01-22	20.23	20.47	20.00	20.14	1105400
2002-01-23	20.38	20.38	19.36	19.95	1885200
2002-01-24	20.46	20.66	20.25	20.54	1406000
2002-01-25	20.49	20.91	20.49	20.72	1228000
2002-01-28	20.70	21.23	20.67	21.23	1089800
2002-01-29	21.35	21.80	21.00	21.43	1923000
2002-01-30	21.50	21.76	21.10	21.64	1917000
2002-01-31	21.64	21.83	21.27	21.53	989000
2002-02-01	21.50	21.67	20.95	21.24	1009000
2002-02-04	21.13	21.63	21.03	21.52	1134000
2002-02-05	21.40	21.41	20.65	21.07	1057400
2002-02-06	20.95	21.25	20.38	20.38	914800
2002-02-07	20.38	20.50	19.78	19.84	1415800
2002-02-08	19.85	20.22	19.64	19.85	1096000
2002-02-11	19.98	20.71	19.81	20.57	1149000
2002-02-12	20.50	20.98	20.42	20.84	549800
2002-02-13	20.84	21.22	20.64	20.75	460200
2002-02-14	20.76	21.16	20.76	20.85	384200
2002-02-15	20.85	20.93	20.55	20.65	767600
2002-02-19	20.75	20.98	20.25	20.36	736400
2002-02-20	20.37	20.48	19.44	20.10	1192600
2002-02-21	19.98	20.74	19.71	20.35	808200
2002-02-22	20.25	20.26	19.68	20.03	1011200
2002-02-25	20.13	21.04	20.05	20.92	1132000
2002-02-26	21.53	22.00	21.35	21.40	1183000
2002-02-27	21.40	22.16	20.84	21.48	1449400
2002-02-28	21.60	22.17	21.45	21.83	1200600
2002-03-01	21.70	22.35	21.48	22.28	1139800
2002-03-04	22.60	23.36	22.18	22.60	2000600
2002-03-05	22.10	22.75	21.75	21.93	1868800
2002-03-06	21.98	22.93	21.72	22.61	1672600
2002-03-07	22.74	22.98	22.00	22.24	1242000
2002-03-08	22.63	22.75	21.65	21.99	1554200
2002-03-11	21.99	22.62	21.50	22.37	1449800
2002-03-12	22.03	22.89	21.81	22.64	848000
2002-03-13	22.53	23.00	22.25	22.25	963200
2002-03-14	22.25	22.33	21.60	21.60	1165000
2002-03-15	21.58	21.58	21.00	21.37	1565600
2002-03-18	21.40	21.60	20.58	20.88	1340200
2002-03-19	20.93	21.63	20.40	21.23	1783400
2002-03-20	21.58	21.70	20.61	20.73	2183000
2002-03-21	20.73	21.23	19.66	20.25	4474400
2002-03-22	20.55	21.82	20.18	21.63	3332200
2002-03-25	22.25	22.35	20.89	20.90	3451000
2002-03-26	21.03	22.25	21.03	22.20	2285800
2002-03-27	22.50	22.50	21.66	21.99	2766600
2002-03-28	21.99	22.19	21.38	21.70	1707200
2002-04-01	21.70	21.70	20.93	21.39	1788200
2002-04-02	21.28	21.74	20.86	21.25	2072600
2002-04-03	21.40	21.95	21.35	21.80	1761600
2002-04-04	21.80	22.03	21.40	21.73	1659200
2002-04-05	21.80	22.30	21.65	22.03	1526000
2002-04-08	21.79	23.10	21.50	22.88	2474000
2002-04-09	23.00	23.42	22.50	23.20	2142600
2002-04-10	23.21	23.65	22.76	23.10	1754800
2002-04-11	22.95	23.38	22.71	22.82	1397200
2002-04-12	22.80	23.47	22.70	23.43	946200
2002-04-15	23.03	23.46	22.85	23.09	2053000
2002-04-16	22.63	23.05	22.53	23.03	1645800
2002-04-17	23.28	23.49	22.95	23.11	909000
2002-04-18	23.03	23.28	22.65	22.89	1346400
2002-04-19	22.93	23.25	22.93	23.21	708600
2002-04-22	23.34	24.44	23.32	24.44	2275400
2002-04-23	24.50	25.55	24.09	25.17	2736600
2002-04-24	25.20	25.63	24.75	24.88	1858400
2002-04-25	24.70	25.20	24.48	24.97	1195400
2002-04-26	24.90	25.10	24.05	24.35	1345800
2002-04-29	24.35	25.30	24.35	24.80	2202400
2002-04-30	24.93	25.48	24.86	24.93	1821800
2002-05-01	24.93	25.91	24.77	25.78	1884000
2002-05-02	25.30	26.22	25.11	26.22	3329000
2002-05-03	26.00	26.48	25.85	26.44	1623400
2002-05-06	26.25	26.80	25.58	25.58	1999400
2002-05-07	25.65	26.43	25.65	26.13	1551600
2002-05-08	26.30	26.56	25.45	25.88	2189800
2002-05-09	25.88	26.25	25.57	25.77	1162200
2002-05-10	25.73	25.74	25.15	25.20	1817400
2002-05-13	25.50	25.72	25.05	25.47	1561400
2002-05-14	25.22	26.63	25.05	26.45	1977000
2002-05-15	26.35	26.50	25.94	25.95	1258400
2002-05-16	25.70	25.78	25.00	25.25	2231600
2002-05-17	25.26	25.89	25.16	25.88	1477600
2002-05-20	25.88	26.23	25.73	25.88	837400
2002-05-21	25.89	25.89	25.15	25.20	1412600
2002-05-22	25.21	25.60	24.82	25.04	1044800
2002-05-23	25.04	25.98	24.79	25.92	1852000
2002-05-24	25.92	26.45	25.74	26.30	1141800
2002-05-28	26.31	26.50	25.87	26.08	1372400
2002-05-29	26.28	26.48	25.63	25.69	1654600
2002-05-30	25.57	25.94	25.13	25.39	1584800
2002-05-31	25.39	26.09	25.39	25.77	1022600
2002-06-03	25.75	25.75	24.96	25.01	1404400
2002-06-04	24.73	24.90	24.01	24.20	2142000
2002-06-05	24.20	24.82	24.20	24.68	2960000
2002-06-06	24.68	25.40	24.60	24.84	2142400
2002-06-07	24.75	25.80	24.38	25.31	1792400
2002-06-10	25.38	25.65	25.01	25.11	940600
2002-06-11	25.00	25.49	24.96	24.99	1334000
2002-06-12	24.85	25.44	24.53	24.73	1631800
2002-06-13	24.73	24.73	23.41	23.52	2325200
2002-06-14	23.52	23.65	22.75	23.30	3116200
2002-06-17	23.40	24.49	23.40	24.19	1992400
2002-06-18	24.47	25.08	24.38	24.69	2077400
2002-06-19	24.95	25.92	24.60	25.17	3075000
2002-06-20	25.38	26.00	25.36	25.86	2050600
2002-06-21	26.30	26.39	25.72	26.06	2841800
2002-06-24	26.10	26.60	25.50	26.32	2394800
2002-06-25	26.88	27.20	25.03	25.25	4263200
2002-06-26	25.25	25.86	24.91	25.82	3311000
2002-06-27	26.08	26.35	25.18	25.55	2201000
2002-06-28	25.58	26.44	25.50	25.76	2549200
2002-07-01	26.10	26.45	25.97	26.25	2594000
2002-07-02	26.25	26.25	24.67	24.92	2363200
2002-07-03	24.78	25.15	23.80	25.10	2441600
2002-07-05	25.40	26.15	25.15	25.95	823000
2002-07-08	26.05	26.20	25.61	25.98	1409000
2002-07-09	26.04	26.78	25.87	26.00	3019400
2002-07-10	26.01	26.20	24.82	24.84	2399600
2002-07-11	24.95	25.20	24.11	24.73	4011400
2002-07-12	24.86	24.93	23.90	24.28	3146000
2002-07-15	24.05	24.50	22.86	24.35	3348600
2002-07-16	24.23	24.23	22.59	22.78	3926400
2002-07-17	23.13	23.98	21.95	22.93	4152600
2002-07-18	22.93	23.78	22.63	22.81	2095400
2002-07-19	22.53	23.22	21.42	21.48	2524400
2002-07-22	21.48	22.10	20.04	20.19	4212000
2002-07-23	20.48	21.52	20.43	21.28	3004400
2002-07-24	21.03	22.48	20.35	22.38	2700200
2002-07-25	22.39	23.27	21.03	22.17	3217000
2002-07-26	22.18	22.60	21.43	21.82	2689400
2002-07-29	22.33	24.05	22.33	23.90	2232600
2002-07-30	23.70	24.42	23.15	23.65	2561200
2002-07-31	23.75	24.00	22.82	23.11	1875400
2002-08-01	22.80	23.18	22.03	22.75	2308400
2002-08-02	22.70	22.71	20.65	20.93	2517600
2002-08-05	20.94	21.50	20.51	21.01	2806600
2002-08-06	21.25	22.50	21.25	22.17	1878400
2002-08-07	22.88	22.93	21.63	22.24	1923600
2002-08-08	22.13	23.12	21.76	23.11	1559200
2002-08-09	23.06	23.79	22.69	23.60	1930000
2002-08-12	23.45	23.46	22.88	23.33	1524200
2002-08-13	23.23	23.63	22.88	23.01	1320800
2002-08-14	23.00	23.45	22.53	23.44	2153400
2002-08-15	23.75	24.96	23.73	24.76	2775400
2002-08-16	24.38	25.12	24.00	25.00	1596000
2002-08-19	25.02	25.80	25.00	25.70	1397600
2002-08-20	25.70	25.70	25.13	25.35	1169600
2002-08-21	25.55	25.65	24.42	24.78	1425600
2002-08-22	24.79	25.73	24.73	25.73	1122400
2002-08-23	25.38	25.93	25.09	25.15	1056200
2002-08-26	25.20	25.63	24.75	25.59	1520400
2002-08-27	25.59	25.59	24.83	24.91	1095200
2002-08-28	24.79	25.13	24.50	24.63	817000
2002-08-29	24.25	24.33	23.90	24.03	1608600
2002-08-30	24.07	24.72	23.88	23.98	1802200
2002-09-03	23.98	23.98	22.53	22.54	1793200
2002-09-04	23.00	23.99	22.85	23.91	1964200
2002-09-05	23.91	24.84	23.73	24.45	1976800
2002-09-06	25.00	25.19	24.15	24.63	1366200
2002-09-09	24.63	25.70	24.38	25.68	2083000
2002-09-10	25.68	25.70	25.12	25.38	1823600
2002-09-11	25.50	25.97	25.44	25.70	835800
2002-09-12	25.58	25.58	24.91	25.05	1358400
2002-09-13	25.05	25.85	24.76	25.83	1672200
2002-09-16	25.75	26.50	25.60	26.12	2858600
2002-09-17	26.38	26.47	25.80	25.81	1609200
2002-09-18	25.30	25.63	24.90	25.12	3578600
2002-09-19	24.62	24.62	23.49	23.49	3925800
2002-09-20	23.45	24.39	23.45	24.35	3451600
2002-09-23	24.35	24.88	23.89	24.25	2636800
2002-09-24	24.26	24.28	23.48	23.52	2880000
2002-09-25	23.52	24.40	23.05	24.13	4117600
2002-09-26	24.55	25.45	24.41	25.18	3797400
2002-09-27	25.00	25.29	24.34	24.44	1753000
2002-09-30	24.33	24.79	23.56	24.42	2388200
2002-10-01	24.95	25.45	23.95	25.30	2687000
2002-10-02	24.98	25.73	24.67	24.81	3083800
2002-10-03	24.37	24.60	23.62	23.63	3344400
2002-10-04	23.66	24.25	22.10	22.54	4250800
2002-10-07	22.50	22.55	21.31	21.51	3798600
2002-10-08	21.95	22.65	21.15	22.34	2924400
2002-10-09	21.80	21.85	20.95	21.05	3860800
2002-10-10	20.93	21.92	20.60	21.82	3287200
2002-10-11	21.82	23.06	21.82	22.35	2925200
2002-10-14	22.24	22.52	22.03	22.13	1539400
2002-10-15	22.65	23.58	22.55	23.57	2588000
2002-10-16	23.38	23.50	22.64	22.80	1617800
2002-10-17	24.00	25.00	23.95	24.97	3985600
2002-10-18	24.98	24.98	24.19	24.47	2169000
2002-10-21	24.47	25.69	24.00	25.62	1979800
2002-10-22	25.51	25.55	24.40	24.76	2005800
2002-10-23	24.71	25.33	24.52	25.20	2475400
2002-10-24	25.20	25.43	24.39	24.47	2706600
2002-10-25	24.47	24.58	23.61	24.10	2929600
2002-10-28	24.45	24.45	23.02	23.13	1931400
2002-10-29	23.13	23.50	22.92	23.29	2782200
2002-10-30	23.30	23.61	22.68	22.89	1722800
2002-10-31	22.89	23.78	22.89	23.60	1642200
2002-11-01	23.56	23.57	23.11	23.38	2085600
2002-11-04	23.55	24.34	23.50	23.63	1199600
2002-11-05	23.63	23.64	22.98	23.15	1349800
2002-11-06	23.15	24.32	22.50	23.58	2240800
2002-11-07	22.50	22.73	22.03	22.23	2730600
2002-11-08	22.27	22.58	21.69	21.78	2297600
2002-11-11	21.65	22.03	21.44	21.73	1600600
2002-11-12	21.91	21.91	21.33	21.35	1429200
2002-11-13	21.25	21.83	21.03	21.35	1763200
2002-11-14	21.75	22.25	21.59	22.19	1177600
2002-11-15	22.15	22.80	22.08	22.75	2248400
2002-11-18	22.85	22.96	21.61	21.69	2074200
2002-11-19	21.70	21.74	21.26	21.45	1398200
2002-11-20	21.45	21.83	20.70	21.77	2887200
2002-11-21	21.83	22.25	21.83	22.10	2069400
2002-11-22	22.06	22.24	21.70	21.70	1579200
2002-11-25	21.70	22.35	21.53	22.29	1467200
2002-11-26	22.18	22.73	21.75	21.78	1880400
2002-11-27	21.90	22.85	21.90	22.75	957400
2002-11-29	22.78	22.85	22.34	22.35	233800
2002-12-02	22.60	22.86	22.18	22.42	1602600
2002-12-03	21.50	21.79	20.56	20.77	4062400
2002-12-04	20.77	21.33	20.66	21.13	2531400
2002-12-05	21.40	21.50	20.85	21.10	1260000
2002-12-06	21.05	21.74	20.77	21.52	1643400
2002-12-09	21.47	21.75	20.95	21.02	1370200
2002-12-10	21.02	21.02	19.82	20.54	3385000
2002-12-11	20.54	20.67	19.92	20.65	2276400
2002-12-12	20.60	21.25	20.43	21.11	1358800
2002-12-13	20.93	20.99	20.54	20.60	1427400
2002-12-16	20.60	21.54	20.60	21.54	1386000
2002-12-17	21.66	21.87	21.50	21.60	1887400
2002-12-18	21.70	22.06	21.54	21.93	1988600
2002-12-19	21.91	22.44	21.86	21.98	2264400
2002-12-20	22.05	22.37	21.98	22.14	1726600
2002-12-23	22.15	22.15	21.77	21.81	1258600
2002-12-24	21.81	21.91	21.64	21.74	435600
2002-12-26	21.75	22.00	21.68	21.89	632600
2002-12-27	21.90	21.90	21.35	21.44	1196400
2002-12-30	21.44	21.44	20.71	21.25	1393800
2002-12-31	21.37	21.50	21.02	21.43	1281400
2003-01-02	21.65	22.87	21.28	22.84	2017400
2003-01-03	22.85	22.85	21.90	22.01	1575800
2003-01-06	22.01	22.01	21.45	21.79	1990000
2003-01-07	21.80	22.11	21.59	21.91	970400
2003-01-08	22.01	22.66	21.91	22.32	1652800
2003-01-09	22.45	22.83	22.41	22.62	983400
2003-01-10	22.40	22.90	22.28	22.62	872600
2003-01-13	22.93	22.93	22.39	22.40	1239800
2003-01-14	22.40	22.55	22.16	22.24	1402400
2003-01-15	22.27	22.36	21.86	22.05	1363000
2003-01-16	22.50	23.33	22.25	23.31	3685400
2003-01-17	23.32	23.32	22.88	23.05	2088800
2003-01-21	23.35	23.43	22.88	23.18	2265600
2003-01-22	23.23	23.65	23.05	23.10	2605200
2003-01-23	23.35	23.52	22.75	23.50	1604000
2003-01-24	23.40	23.41	22.98	23.01	1122000
2003-01-27	22.89	23.01	22.15	22.31	2261800
2003-01-28	22.44	22.75	22.22	22.65	2076000
2003-01-29	22.56	22.95	22.30	22.84	1306600
2003-01-30	22.86	22.89	22.00	22.14	1380200
2003-01-31	22.11	22.56	22.01	22.36	1923000
2003-02-03	22.44	22.95	22.44	22.54	1037800
2003-02-04	22.41	22.51	22.19	22.42	1125200
2003-02-05	22.67	23.33	22.66	23.11	2142000
2003-02-06	23.15	23.43	22.44	22.55	2451200
2003-02-07	22.78	23.80	22.21	22.21	2063200
2003-02-10	22.40	22.95	22.23	22.87	2040600
2003-02-11	23.00	23.30	22.95	23.00	1552600
2003-02-12	23.00	23.18	22.59	22.63	1031200
2003-02-13	22.69	22.80	22.08	22.20	1692000
2003-02-14	22.00	23.00	22.00	22.94	1399800
2003-02-18	23.00	23.94	22.96	23.85	1709400
2003-02-19	23.86	23.86	23.39	23.55	1040800
2003-02-20	23.53	23.56	23.17	23.21	1228400
2003-02-21	23.34	23.96	23.23	23.94	1369200
2003-02-24	23.76	23.86	23.51	23.63	1913000
2003-02-25	23.55	24.50	23.55	24.28	2786200
2003-02-26	24.25	24.30	23.85	23.88	1460600
2003-02-27	24.05	24.11	23.31	23.68	2099600
2003-02-28	23.68	23.68	23.18	23.45	1593000
2003-03-03	23.68	23.97	23.50	23.57	1257000
2003-03-04	22.69	22.78	22.12	22.18	5334000
2003-03-05	22.17	22.17	21.64	21.93	3166200
2003-03-06	21.93	22.01	21.21	21.72	2183800
2003-03-07	21.72	22.27	21.38	22.25	2407800
2003-03-10	22.26	22.26	21.70	21.76	1104600
2003-03-11	21.81	22.23	21.61	21.62	1450800
2003-03-12	21.61	21.92	21.54	21.90	1733600
2003-03-13	22.30	22.63	21.96	22.61	2708600
2003-03-14	23.13	23.25	22.65	22.75	2541800
2003-03-17	22.71	23.42	22.40	23.27	2129200
2003-03-18	23.28	23.28	22.78	23.00	2333200
2003-03-19	23.08	23.64	23.03	23.56	1815200
2003-03-20	23.56	23.83	22.98	23.67	1586400
2003-03-21	23.83	24.37	23.76	24.31	1622600
2003-03-24	24.32	24.32	23.30	23.37	1887400
2003-03-25	23.02	23.58	22.78	23.54	3038200
2003-03-26	23.55	23.55	22.92	23.25	2102200
2003-03-27	23.00	23.40	22.76	23.20	1260000
2003-03-28	23.13	23.25	22.97	23.02	1113200
2003-03-31	22.75	23.02	22.49	22.73	2165200
2003-04-01	22.73	22.88	22.15	22.83	2786000
2003-04-02	23.03	23.91	23.03	23.74	2632200
2003-04-03	23.88	23.94	23.58	23.76	1419800
2003-04-04	23.76	23.80	23.24	23.38	1746200
2003-04-07	23.30	23.77	23.20	23.30	3182200
2003-04-08	23.35	23.47	22.91	23.43	2719400
2003-04-09	23.35	23.58	23.17	23.25	1529200
2003-04-10	23.25	23.41	23.10	23.27	1152200
2003-04-11	23.55	23.63	23.15	23.30	1043200
2003-04-14	23.20	23.50	23.05	23.47	1207000
2003-04-15	23.52	23.82	23.42	23.65	1255000
2003-04-16	24.05	24.05	23.53	23.55	1217800
2003-04-17	23.60	23.94	23.60	23.79	767600
2003-04-21	23.84	23.99	23.80	23.88	1156000
2003-04-22	23.83	25.08	23.67	24.85	3384400
2003-04-23	24.85	25.40	24.83	24.96	2121400
2003-04-24	24.83	25.07	24.54	24.58	1439200
2003-04-25	24.58	24.62	23.95	23.98	1549800
2003-04-28	24.03	24.63	24.03	24.50	923000
2003-04-29	24.50	24.73	24.31	24.52	1436600
2003-04-30	24.52	24.83	24.22	24.64	1357800
2003-05-01	24.64	24.64	23.86	23.99	1377400
2003-05-02	23.99	24.22	23.85	24.13	1318800
2003-05-05	24.15	24.26	23.95	24.00	1475400
2003-05-06	24.10	24.18	23.88	23.90	1793400
2003-05-07	23.88	24.75	23.72	24.73	1944600
2003-05-08	24.53	25.10	24.45	24.72	2307400
2003-05-09	25.00	25.79	24.77	25.25	1949600
2003-05-12	25.13	26.16	25.08	26.11	2475200
2003-05-13	26.00	26.26	25.85	26.10	1471200
2003-05-14	26.05	26.07	25.58	25.83	1582400
2003-05-15	25.83	26.08	25.66	26.08	1099600
2003-05-16	25.85	26.08	25.55	25.84	1405000
2003-05-19	25.84	25.84	25.15	25.26	1782400
2003-05-20	25.38	25.72	25.22	25.38	1815800
2003-05-21	25.30	25.72	25.10	25.61	1551600
2003-05-22	25.78	27.68	25.73	27.68	4281600
2003-05-23	27.68	29.75	27.68	28.67	6658200
2003-05-27	28.65	29.09	28.44	28.64	2500400
2003-05-28	28.80	30.20	28.80	30.16	4308800
2003-05-29	30.16	31.35	29.82	29.98	5086400
2003-05-30	29.98	31.30	29.71	31.25	3171800
2003-06-02	31.26	31.90	30.93	31.03	2890600
2003-06-03	31.10	31.20	30.35	30.48	3397200
2003-06-04	30.55	31.62	30.51	31.54	1962000
2003-06-05	31.54	32.52	30.73	32.46	2618400
2003-06-06	32.70	32.85	31.32	31.32	2890200
2003-06-09	31.18	31.18	30.19	30.22	2409400
2003-06-10	30.55	31.14	30.48	30.95	2227000
2003-06-11	31.25	33.63	31.18	33.51	4731000
2003-06-12	33.62	33.78	32.41	33.50	3329800
2003-06-13	33.51	34.44	33.50	34.19	3479200
2003-06-16	34.25	35.75	34.18	35.67	3478600
2003-06-17	35.68	35.78	34.94	35.47	2750800
2003-06-18	35.48	35.48	34.45	34.68	2696800
2003-06-19	34.68	35.32	33.70	34.98	3889400
2003-06-20	34.98	34.98	32.03	32.13	7141200
2003-06-23	32.13	32.70	31.59	32.31	4521200
2003-06-24	32.28	33.08	31.97	32.40	4136000
2003-06-25	32.47	32.65	31.35	31.36	3906000
2003-06-26	31.60	32.57	31.18	32.44	3334000
2003-06-27	32.45	32.75	31.61	31.66	2348600
2003-06-30	32.10	32.38	30.86	30.99	2639200
2003-07-01	30.93	31.56	30.25	31.50	3473600
2003-07-02	31.68	32.03	31.23	31.98	2798000
2003-07-03	31.58	31.95	31.29	31.58	1432600
2003-07-07	32.00	32.88	31.45	32.85	2694400
2003-07-08	32.85	33.30	32.53	33.25	1630600
2003-07-09	32.79	33.22	32.45	32.59	2065600
2003-07-10	32.40	32.53	31.63	31.89	1515600
2003-07-11	31.93	31.98	31.46	31.86	2435400
2003-07-14	31.97	32.62	31.97	32.34	1585000
2003-07-15	32.50	32.72	30.44	30.56	5162800
2003-07-16	30.60	30.97	29.98	30.54	3634600
2003-07-17	30.54	30.61	29.80	29.84	2219400
2003-07-18	30.00	30.07	29.27	29.88	1765400
2003-07-21	29.75	30.42	29.03	29.06	3334000
2003-07-22	29.23	29.65	28.70	29.61	3234800
2003-07-23	29.70	29.98	29.18	29.40	1549600
2003-07-24	29.50	29.98	28.90	28.96	1978000
2003-07-25	29.54	29.60	28.38	29.20	1739800
2003-07-28	29.20	29.30	28.64	28.87	1393000
2003-07-29	28.87	29.40	28.58	28.58	1962000
2003-07-30	28.58	29.06	28.37	28.96	1625000
2003-07-31	28.96	29.06	28.16	28.31	2244800
2003-08-01	28.18	28.38	27.54	27.92	2195000
2003-08-04	27.91	28.29	27.41	28.13	2205400
2003-08-05	28.14	28.48	27.49	27.58	1517400
2003-08-06	27.83	28.77	27.80	28.63	2489600
2003-08-07	28.64	28.84	28.20	28.84	1651400
2003-08-08	29.00	29.76	29.00	29.44	2189800
2003-08-11	29.45	29.51	28.59	28.98	2017000
2003-08-12	28.98	29.35	28.53	29.03	2160600
2003-08-13	29.03	29.03	28.10	28.14	2184600
2003-08-14	28.14	28.36	27.79	28.33	1631000
2003-08-15	28.23	28.60	28.18	28.47	877200
2003-08-18	28.47	28.70	28.27	28.41	1652400
2003-08-19	28.63	29.23	28.58	29.05	2180800
2003-08-20	28.80	29.03	28.58	28.79	1117800
2003-08-21	28.79	29.39	28.78	29.33	1361000
2003-08-22	29.45	29.50	28.70	28.74	1102000
2003-08-25	28.75	29.10	28.56	28.84	949600
2003-08-26	28.98	28.98	28.02	28.63	1364400
2003-08-27	28.60	28.60	28.16	28.16	1313600
2003-08-28	28.20	28.86	28.15	28.85	928000
2003-08-29	28.53	28.80	28.49	28.61	827400
2003-09-02	28.61	28.87	28.33	28.71	1300400
2003-09-03	29.04	30.10	28.70	30.01	2073400
2003-09-04	30.01	30.26	29.63	30.00	2417200
2003-09-05	30.01	30.20	29.37	29.49	1983600
2003-09-08	29.70	29.76	29.32	29.60	1068200
2003-09-09	29.30	29.42	28.45	28.76	2780800
2003-09-10	28.33	28.40	27.05	27.11	3664800
2003-09-11	27.30	27.66	26.94	27.45	2870000
2003-09-12	27.44	28.05	27.16	27.95	1727800
2003-09-15	27.95	28.85	27.95	28.80	2692200
2003-09-16	28.80	29.81	28.56	29.75	2791600
2003-09-17	28.06	30.13	28.06	29.03	6166000
2003-09-18	29.21	29.83	28.83	29.81	3092800
2003-09-19	29.75	29.75	29.36	29.45	2238800
2003-09-22	29.46	29.46	28.32	28.43	3302400
2003-09-23	28.73	29.20	28.39	29.20	1625600
2003-09-24	29.25	29.78	28.96	28.96	2145200
2003-09-25	29.13	29.79	28.86	29.05	1499200
2003-09-26	29.03	29.43	28.79	28.90	1332000
2003-09-29	29.00	29.41	28.96	29.37	1497400
2003-09-30	29.25	30.19	29.12	29.83	3623200
2003-10-01	29.83	32.10	29.55	32.10	5094000
2003-10-02	32.11	32.19	31.50	31.91	3107800
2003-10-03	31.91	31.91	31.05	31.70	3080600
2003-10-06	31.70	32.73	31.66	32.60	1889200
2003-10-07	32.60	32.60	31.94	32.36	2456400
2003-10-08	32.33	33.20	32.18	32.98	2221800
2003-10-09	32.98	33.50	32.61	33.34	2373000
2003-10-10	33.35	33.50	32.85	33.15	1441000
2003-10-13	33.15	33.90	33.15	33.88	1249800
2003-10-14	33.88	34.04	33.20	34.00	1250200
2003-10-15	34.00	34.00	32.68	32.80	2626000
2003-10-16	32.88	33.36	32.80	32.92	2019000
2003-10-17	33.05	33.05	32.46	32.62	1261600
2003-10-20	32.50	33.08	32.50	32.91	1146800
2003-10-21	32.91	33.28	32.50	33.25	1221800
2003-10-22	33.25	33.50	32.01	33.08	2217000
2003-10-23	33.08	34.15	32.88	33.72	2377400
2003-10-24	33.60	33.63	32.88	33.24	1436200
2003-10-27	33.24	34.16	33.20	33.62	1770800
2003-10-28	33.80	34.05	33.31	34.05	1458600
2003-10-29	33.93	34.68	33.75	34.63	2196800
2003-10-30	34.76	34.85	34.01	34.30	1803600
2003-10-31	34.33	34.55	34.13	34.25	751200
2003-11-03	34.37	34.86	34.37	34.63	1158600
2003-11-04	34.63	34.96	34.44	34.79	987400
2003-11-05	34.83	35.91	34.51	35.87	2323200
2003-11-06	35.63	35.93	35.32	35.68	1867200
2003-11-07	35.64	35.64	33.64	34.00	4365600
2003-11-10	34.18	34.20	33.16	33.19	3205200
2003-11-11	33.19	34.03	33.19	33.78	1720600
2003-11-12	33.88	34.45	33.88	34.37	1384800
2003-11-13	34.37	34.60	34.00	34.50	1535800
2003-11-14	34.50	34.60	33.83	33.93	1164600
2003-11-17	33.81	33.86	33.20	33.80	1277600
2003-11-18	33.90	34.30	33.43	33.43	1725400
2003-11-19	33.68	33.94	33.15	33.50	1320600
2003-11-20	33.38	33.80	33.19	33.48	1380000
2003-11-21	33.79	34.30	33.58	34.05	1422200
2003-11-24	34.05	34.76	33.99	34.50	2215200
2003-11-25	34.58	34.80	33.94	34.66	1610600
2003-11-26	34.66	34.66	34.02	34.32	1212200
2003-11-28	34.48	34.58	34.39	34.44	333400
2003-12-01	34.56	35.24	34.56	35.12	1341600
2003-12-02	35.10	35.14	34.55	34.94	1966200
2003-12-03	34.94	35.08	34.32	34.41	1564800
2003-12-04	34.31	34.65	33.53	33.86	1958600
2003-12-05	33.75	34.31	33.71	33.92	1236600
2003-12-08	33.95	35.13	33.95	35.12	1915600
2003-12-09	35.12	35.12	34.17	34.21	2745400
2003-12-10	34.21	34.22	32.14	32.56	3955600
2003-12-11	33.00	33.45	32.96	33.24	1741600
2003-12-12	33.35	33.67	33.25	33.38	979000
2003-12-15	33.60	33.70	32.85	32.95	1991800
2003-12-16	32.95	33.33	32.05	32.91	3117200
2003-12-17	33.06	33.57	32.80	33.00	1965600
2003-12-18	33.13	33.85	32.96	33.59	1496600
2003-12-19	34.05	35.11	33.91	35.00	3944200
2003-12-22	35.68	36.50	35.47	36.41	3182200
2003-12-23	36.53	37.20	36.36	37.15	2973800
2003-12-24	37.05	37.05	36.42	36.82	898600
2003-12-26	36.97	37.48	36.94	37.23	507200
2003-12-29	37.23	37.30	36.74	36.94	1400400
2003-12-30	36.95	36.98	36.31	36.50	1670000
2003-12-31	36.50	36.70	36.08	36.26	1376400
2004-01-02	36.26	36.45	35.00	35.27	2058400
2004-01-05	35.27	35.35	33.52	34.16	3652600
2004-01-06	34.38	35.07	34.33	34.95	2038400
2004-01-07	34.85	34.90	33.70	34.57	2211200
2004-01-08	34.49	34.49	32.23	33.16	4907000
2004-01-09	33.43	34.50	33.43	33.61	3307200
2004-01-12	33.71	34.02	32.75	33.14	2694000
2004-01-13	33.23	33.55	32.33	32.98	2616400
2004-01-14	33.25	33.80	33.20	33.64	2111600
2004-01-15	33.98	34.62	33.62	34.24	2466000
2004-01-16	34.50	34.59	34.18	34.42	1819400
2004-01-20	34.45	34.50	33.23	33.91	1938600
2004-01-21	34.50	35.57	34.50	35.45	2854400
2004-01-22	36.00	36.18	35.36	35.75	1954000
2004-01-23	35.80	36.08	35.23	35.45	1543400
2004-01-26	35.45	35.57	35.03	35.26	1052000
2004-01-27	35.31	35.68	35.19	35.58	1340600
2004-01-28	35.45	35.46	33.15	33.28	3150400
2004-01-29	33.03	33.55	32.27	33.53	2852400
2004-01-30	33.45	34.09	33.35	33.77	1418600
2004-02-02	34.13	34.42	33.51	34.31	1804800
2004-02-03	34.23	34.99	34.10	34.51	1512400
2004-02-04	34.25	34.31	33.62	33.66	1591600
2004-02-05	33.43	34.13	33.10	33.50	1853400
2004-02-06	33.83	35.00	33.83	34.94	1557000
2004-02-09	34.81	35.05	34.20	34.35	1747000
2004-02-10	34.25	34.38	33.78	34.15	1170400
2004-02-11	34.13	35.26	33.71	35.08	1718600
2004-02-12	35.05	35.25	34.71	34.78	1188400
2004-02-13	35.00	35.20	34.57	34.60	842400
2004-02-17	35.00	35.75	34.91	35.30	1271200
2004-02-18	35.20	35.30	34.68	34.79	1819800
2004-02-19	35.10	35.20	34.70	34.76	1119400
2004-02-20	34.76	35.22	33.86	33.86	2166200
2004-02-23	34.25	34.32	33.51	33.54	1630800
2004-02-24	33.55	34.05	33.51	33.69	1547800
2004-02-25	33.80	34.25	33.06	34.17	2275400
2004-02-26	33.98	35.24	33.82	35.23	1773400
2004-02-27	35.38	36.42	35.38	36.18	2488600
2004-03-01	37.38	38.25	37.01	38.24	5005800
2004-03-02	38.50	38.53	37.52	38.10	3146200
2004-03-03	37.88	37.88	37.08	37.75	1402800
2004-03-04	37.60	38.75	37.48	38.60	2242600
2004-03-05	39.00	40.00	39.00	39.36	2705800
2004-03-08	39.36	39.85	38.90	39.19	1784200
2004-03-09	39.23	39.49	38.65	39.14	1698000
2004-03-10	39.50	39.88	38.06	38.24	2020600
2004-03-11	38.24	38.95	37.80	38.16	2135600
2004-03-12	38.50	38.87	37.92	38.87	1410600
2004-03-15	39.03	39.60	38.77	39.08	2245400
2004-03-16	39.70	39.95	38.78	39.63	2990800
2004-03-17	39.76	39.88	38.98	39.55	5199400
2004-03-18	39.40	39.58	39.06	39.23	2334200
2004-03-19	38.92	39.28	38.64	38.64	1760200
2004-03-22	38.50	38.64	38.05	38.36	2126000
2004-03-23	38.68	39.05	38.10	38.93	1913000
2004-03-24	38.93	39.63	38.56	38.90	1833200
2004-03-25	39.90	39.93	38.88	39.25	2139000
2004-03-26	39.25	39.51	39.11	39.36	1123400
2004-03-29	39.35	39.83	39.10	39.42	1721400
2004-03-30	39.38	40.63	39.32	40.44	4227800
2004-03-31	40.70	40.95	40.04	40.40	2154400
2004-04-01	40.40	40.70	39.87	40.10	1732200
2004-04-02	38.66	39.07	38.26	38.30	3759400
2004-04-05	38.30	38.31	37.21	37.64	3228000
2004-04-06	38.03	38.75	37.91	38.18	2194200
2004-04-07	38.16	38.40	37.66	37.91	1321200
2004-04-08	38.20	38.20	37.15	37.30	1149800
2004-04-12	37.31	37.31	36.64	36.93	1871600
2004-04-13	36.63	36.70	36.10	36.51	2290800
2004-04-14	36.51	36.78	35.60	36.37	2406000
2004-04-15	36.45	36.75	35.91	36.26	2124000
2004-04-16	36.63	36.84	36.44	36.75	1987000
2004-04-19	36.75	36.75	35.97	36.11	1491400
2004-04-20	36.11	36.11	34.95	35.06	1996600
2004-04-21	35.95	35.95	34.93	35.60	1973800
2004-04-22	35.60	36.95	35.60	36.47	2151600
2004-04-23	36.43	36.43	35.86	35.91	1653400
2004-04-26	35.80	36.56	35.76	35.87	1332600
2004-04-27	36.23	36.85	36.06	36.50	1984600
2004-04-28	36.28	36.47	35.53	35.53	1794600
2004-04-29	35.52	35.95	34.19	34.65	2563800
2004-04-30	34.78	35.62	34.36	34.47	1803800
2004-05-03	34.55	34.89	33.96	34.70	1778800
2004-05-04	34.80	35.12	34.31	34.68	1999000
2004-05-05	34.68	34.90	34.41	34.70	1158800
2004-05-06	34.25	34.59	33.64	33.78	1889200
2004-05-07	33.50	33.50	31.98	32.06	4040200
2004-05-10	32.03	32.03	30.68	31.05	3294200
2004-05-11	31.05	31.45	30.83	31.12	3049400
2004-05-12	31.12	31.37	30.14	31.21	3424800
2004-05-13	31.13	31.81	30.69	31.50	2896000
2004-05-14	31.72	32.35	31.67	32.08	2701400
2004-05-17	31.80	32.27	31.41	31.44	2360400
2004-05-18	31.52	31.73	31.05	31.46	1215400
2004-05-19	31.50	31.64	30.53	30.53	2329000
2004-05-20	30.73	30.83	30.16	30.55	2981000
2004-05-21	30.88	31.27	30.55	31.15	2524600
2004-05-24	31.86	32.09	31.38	32.06	2276400
2004-05-25	31.84	33.47	31.71	33.47	3374400
2004-05-26	33.44	33.84	32.62	32.70	3374000
2004-05-27	32.75	33.38	32.63	32.92	1966000
2004-05-28	33.00	33.15	32.69	32.94	1143800
2004-06-01	32.94	33.19	32.35	32.66	1157000
2004-06-02	33.00	33.17	32.03	32.73	1923000
2004-06-03	32.61	32.75	32.28	32.34	1220600
2004-06-04	32.55	32.94	32.00	32.79	1521800
2004-06-07	32.83	34.20	32.71	34.14	2213800
2004-06-08	33.25	33.35	32.34	32.80	3198600
2004-06-09	32.40	32.44	31.51	31.66	3401400
2004-06-10	31.83	32.05	31.40	31.65	1490200
2004-06-14	31.64	31.85	30.63	30.81	1965800
2004-06-15	31.55	31.81	31.14	31.70	2519000
2004-06-16	31.80	32.70	31.50	31.86	3451400
2004-06-17	32.50	33.16	32.15	32.89	4769400
2004-06-18	33.20	33.39	32.75	33.10	2679000
2004-06-21	33.25	33.75	32.70	33.05	2024800
2004-06-22	33.20	33.50	33.00	33.49	1693600
2004-06-23	33.58	34.30	33.54	34.17	2039600
2004-06-24	34.25	36.03	34.25	35.04	4082800
2004-06-25	35.04	35.29	34.47	34.55	1515000
2004-06-28	34.60	34.76	33.70	33.78	1814000
2004-06-29	33.28	33.95	33.07	33.68	1806600
2004-06-30	33.70	34.41	33.69	34.32	1500400
2004-07-01	34.47	34.65	33.57	33.90	1732200
2004-07-02	34.43	35.08	34.40	34.56	1827400
2004-07-06	34.50	34.58	33.58	33.87	2807000
2004-07-07	34.00	34.38	33.58	33.90	1135400
2004-07-08	33.40	33.41	32.28	32.31	2997400
2004-07-09	32.45	32.80	32.14	32.48	2367400
2004-07-12	32.56	32.68	31.99	32.38	1943600
2004-07-13	32.70	33.46	32.43	33.10	2097600
2004-07-14	32.93	33.22	32.43	32.60	1050400
2004-07-15	32.67	32.88	32.45	32.72	1179600
2004-07-16	33.24	33.84	33.24	33.54	2304200
2004-07-19	33.73	33.73	32.72	33.17	1991800
2004-07-20	32.48	32.75	31.87	32.75	3030200
2004-07-21	32.75	33.14	31.93	31.93	1874200
2004-07-22	32.12	32.84	31.99	32.65	2122600
2004-07-23	32.73	32.79	31.99	32.29	1612000
2004-07-26	32.25	32.40	31.12	31.44	2465000
2004-07-27	31.52	32.01	30.64	31.43	3218200
2004-07-28	31.43	31.70	31.07	31.56	1683000
2004-07-29	31.68	32.24	31.25	32.23	1737600
2004-07-30	32.20	32.36	31.77	32.03	1145200
2004-08-02	31.78	32.18	31.75	32.12	2133000
2004-08-03	32.10	32.10	31.60	31.86	1379200
2004-08-04	31.65	32.47	31.57	32.15	1234600
2004-08-05	32.50	32.86	32.13	32.18	2703600
2004-08-06	32.50	32.89	32.23	32.42	2429200
2004-08-09	32.38	32.81	31.85	31.90	1908200
2004-08-10	32.25	32.93	32.24	32.84	2330200
2004-08-11	32.75	32.84	32.40	32.64	1907600
2004-08-12	32.51	32.60	31.60	31.83	2655600
2004-08-13	32.10	32.35	31.88	32.29	1549200
2004-08-16	32.27	33.24	32.25	33.22	2109600
2004-08-17	34.03	34.43	33.49	33.74	1841000
2004-08-18	33.70	34.12	33.60	34.06	1275800
2004-08-19	33.95	34.09	33.48	33.72	1038200
2004-08-20	33.75	34.29	33.75	34.29	1083000
2004-08-23	34.29	34.96	33.97	34.66	1659800
2004-08-24	34.78	34.98	34.08	34.40	1579000
2004-08-25	34.60	34.72	33.44	34.12	2266600
2004-08-26	34.00	34.56	33.84	34.44	1278800
2004-08-27	34.40	34.64	34.21	34.54	625800
2004-08-30	34.55	34.65	33.75	33.87	1070400
2004-08-31	34.61	34.61	33.86	34.39	958800
2004-09-01	34.45	35.33	34.31	35.26	2391000
2004-09-02	35.21	35.30	34.79	35.18	1231200
2004-09-03	34.95	35.46	34.94	35.39	1075800
2004-09-07	36.13	37.47	35.92	37.17	3681600
2004-09-08	37.00	37.26	36.72	37.00	2542600
2004-09-09	37.00	37.62	36.95	37.55	2774600
2004-09-10	37.55	37.64	37.13	37.58	1428000
2004-09-13	37.58	38.45	37.58	38.35	2220600
2004-09-14	38.28	38.75	38.07	38.64	1724000
2004-09-15	38.30	38.45	37.90	37.99	1768600
2004-09-16	38.12	38.46	37.90	38.35	1759800
2004-09-17	38.80	38.84	38.41	38.61	2202600
2004-09-20	37.71	38.82	37.71	38.13	2770800
2004-09-21	39.50	41.95	38.95	41.68	10838600
2004-09-22	41.55	42.72	41.15	42.20	6247800
2004-09-23	42.20	42.30	41.66	41.95	2852200
2004-09-24	41.98	42.02	41.25	41.76	2516800
2004-09-27	41.77	43.30	41.35	42.77	3825200
2004-09-28	42.72	42.95	41.71	41.86	2625200
2004-09-29	42.05	42.46	41.36	41.47	2189000
2004-09-30	41.47	42.52	41.22	42.25	2131800
2004-10-01	42.25	42.49	41.80	42.25	1567200
2004-10-04	42.38	42.64	40.20	40.45	4891600
2004-10-05	39.49	40.25	39.11	39.85	5819600
2004-10-06	39.93	41.35	39.77	40.78	3824000
2004-10-07	40.78	40.79	39.17	39.32	3701400
2004-10-08	39.60	39.95	38.62	39.36	3059800
2004-10-11	39.53	39.70	38.99	39.07	1623600
2004-10-12	39.06	39.96	38.75	39.82	2276800
2004-10-13	39.48	39.65	38.26	38.69	3231200
2004-10-14	38.69	39.18	38.36	38.75	1827400
2004-10-15	38.78	39.10	38.56	39.00	1435400
2004-10-18	38.25	38.91	38.07	38.75	1746400
2004-10-19	38.48	39.24	38.05	38.25	1877600
2004-10-20	37.80	38.25	37.57	38.05	1822000
2004-10-21	38.30	38.99	37.68	38.53	1791800
2004-10-22	38.10	38.66	37.91	38.25	1451800
2004-10-25	38.50	39.82	38.48	39.45	2744400
2004-10-26	40.20	40.99	39.77	40.90	2965200
2004-10-27	40.94	41.24	40.20	40.89	2409000
2004-10-28	40.91	41.55	40.83	41.14	1353800
2004-10-29	41.01	41.43	40.25	41.13	1467200
2004-11-01	41.08	41.96	41.08	41.83	2066600
2004-11-02	41.84	43.10	41.62	42.53	2639600
2004-11-03	42.53	43.00	42.10	42.64	1768200
2004-11-04	41.45	42.48	41.39	42.38	3449600
2004-11-05	42.38	42.39	41.28	42.13	3656400
2004-11-08	41.90	42.33	41.88	42.27	985400
2004-11-09	42.98	44.10	42.98	43.20	2885200
2004-11-10	43.50	43.58	42.84	42.94	2019800
2004-11-11	43.04	43.20	42.59	42.78	1104600
2004-11-12	42.93	44.79	42.88	44.73	2298600
2004-11-15	44.70	45.65	44.43	45.17	2482800
2004-11-16	44.50	44.70	44.15	44.48	1550600
2004-11-17	45.08	45.66	44.36	44.52	1985000
2004-11-18	44.52	44.99	44.05	44.64	1328600
2004-11-19	44.65	44.84	43.26	43.65	2455200
2004-11-22	43.53	44.27	43.51	44.22	1553800
2004-11-23	44.50	44.91	43.93	44.81	1750000
2004-11-24	45.25	45.80	44.81	45.68	1852200
2004-11-26	45.60	46.50	44.93	45.71	1120800
2004-11-29	45.18	45.30	43.99	44.16	2226200
2004-11-30	43.84	44.50	43.83	43.95	1621200
2004-12-01	44.43	45.34	44.34	45.16	1770000
2004-12-02	44.75	44.88	43.89	44.28	3149800
2004-12-03	45.00	46.15	44.84	46.08	2949000
2004-12-06	46.08	46.98	46.01	46.48	1783000
2004-12-07	46.75	47.00	45.84	46.05	1663400
2004-12-08	46.39	46.48	45.60	46.01	1474400
2004-12-09	46.53	48.14	46.50	48.14	2935200
2004-12-10	49.00	51.33	48.70	50.92	4788400
2004-12-13	50.50	50.88	50.37	50.70	2235600
2004-12-14	50.65	50.82	49.93	50.50	2559600
2004-12-15	51.25	52.99	51.25	52.75	3779400
2004-12-16	51.89	53.40	51.28	52.80	4150200
2004-12-17	53.75	53.76	50.55	51.80	6395000
2004-12-20	51.81	52.46	51.63	51.74	1881400
2004-12-21	51.74	52.17	51.32	51.99	2035200
2004-12-22	52.08	53.32	51.67	51.91	3538400
2004-12-23	52.17	52.17	50.10	50.88	3207000
2004-12-27	50.88	51.13	49.59	50.25	1828600
2004-12-28	50.53	51.81	50.18	51.64	1967800
2004-12-29	51.08	52.37	51.01	51.51	1579200
2004-12-30	51.58	52.04	51.11	51.80	812800
2004-12-31	51.89	52.72	51.89	52.20	1231200
2005-01-03	52.50	52.58	51.53	51.95	2400400
2005-01-04	51.95	52.00	49.49	49.57	3469400
2005-01-05	49.50	50.24	49.25	49.33	3412200
2005-01-06	49.58	50.51	49.58	50.23	2009000
2005-01-07	50.88	51.10	49.62	49.80	2047400
2005-01-10	50.65	51.97	50.29	51.50	2796200
2005-01-11	51.30	51.99	51.02	51.95	2182200
2005-01-12	51.50	51.96	50.87	51.75	2929600
2005-01-13	52.55	53.12	52.30	53.00	4039600
2005-01-14	53.00	55.24	52.86	54.71	4047000
2005-01-18	54.87	55.15	54.06	54.78	2259800
2005-01-19	55.00	55.83	54.30	54.79	3671400
2005-01-20	54.00	54.60	53.00	53.03	2346000
2005-01-21	53.10	53.54	52.15	52.95	2993000
2005-01-24	52.95	53.75	52.70	52.92	2085600
2005-01-25	52.88	53.38	52.35	52.84	1385800
2005-01-26	52.84	53.89	52.54	53.76	1639800
2005-01-27	53.10	53.65	52.55	52.89	1771600
2005-01-28	53.08	54.50	52.86	53.85	2009400
2005-01-31	53.85	54.56	52.35	54.33	2543800
2005-02-01	54.66	55.99	54.63	55.88	3485400
2005-02-02	55.88	55.95	55.03	55.50	2509000
2005-02-03	54.63	56.64	54.60	56.00	3033600
2005-02-04	56.30	58.34	56.30	58.11	3764800
2005-02-07	58.11	58.94	57.80	58.10	2201800
2005-02-08	57.92	59.23	57.89	59.02	2370000
2005-02-09	58.95	59.25	57.83	57.95	2162200
2005-02-10	57.81	58.43	56.95	58.22	1947400
2005-02-11	55.80	56.93	55.75	56.40	4382200
2005-02-14	56.50	56.91	56.01	56.79	1836600
2005-02-15	56.51	56.83	55.81	56.57	2145200
2005-02-16	57.14	57.87	56.12	57.79	3033600
2005-02-17	57.63	58.70	57.55	58.08	2415400
2005-02-18	57.85	57.85	57.03	57.69	2938800
2005-02-22	57.57	58.13	56.36	56.53	4138600
2005-02-23	57.50	57.60	56.06	57.35	3511000
2005-02-24	57.33	60.63	57.20	60.50	3867200
2005-02-25	60.23	63.19	60.17	63.19	4769600
2005-02-28	63.19	63.19	61.25	62.40	3274200
2005-03-01	62.40	62.76	61.45	62.16	2160400
2005-03-02	61.90	61.93	61.14	61.43	2479800
2005-03-03	61.73	62.25	59.70	59.76	4263000
2005-03-04	61.25	63.12	60.25	62.88	3471400
2005-03-07	62.98	63.10	61.88	62.28	1459800
2005-03-08	61.85	61.93	60.00	60.45	2748800
2005-03-09	59.15	59.93	58.20	58.37	4384000
2005-03-10	58.88	59.13	57.16	57.61	3648800
2005-03-11	57.55	58.32	57.04	57.81	2489400
2005-03-14	57.76	58.03	56.30	57.09	2521800
2005-03-15	57.84	58.88	56.91	57.44	3060400
2005-03-16	57.82	58.07	57.00	57.54	2235600
2005-03-17	57.75	57.75	56.08	56.44	3045800
2005-03-18	56.61	57.67	56.51	57.28	4023000
2005-03-21	57.28	58.58	56.77	58.35	3898600
2005-03-22	59.50	60.85	58.99	59.30	7527000
2005-03-23	59.23	59.55	58.62	59.13	4074800
2005-03-24	59.50	60.63	58.97	59.51	3300600
2005-03-28	59.66	60.00	58.32	59.11	3442200
2005-03-29	59.11	59.73	57.50	57.61	3575800
2005-03-30	58.25	58.54	57.50	57.92	2650400
2005-03-31	58.45	59.13	58.44	58.73	2197400
2005-04-01	60.63	60.64	58.86	59.50	4147800
2005-04-04	59.50	61.27	58.75	60.54	3477800
2005-04-05	61.13	61.37	59.60	60.10	2880000
2005-04-06	59.60	59.99	58.72	59.46	3242800
2005-04-07	59.65	60.45	59.19	59.87	2649200
2005-04-08	59.87	60.19	59.34	59.38	2072600
2005-04-11	59.57	59.64	58.65	59.53	2119400
2005-04-12	59.50	61.61	59.14	61.46	4878200
2005-04-13	61.50	61.50	60.31	60.55	3631200
2005-04-14	60.56	60.60	57.80	58.01	5361200
2005-04-15	58.38	58.50	55.40	55.60	5832800
2005-04-18	56.20	56.55	55.39	56.38	3290200
2005-04-19	55.63	57.22	55.49	56.73	4421200
2005-04-20	56.25	56.63	54.21	54.49	5933200
2005-04-21	55.09	55.91	54.54	55.63	3826600
2005-04-22	55.70	55.84	54.34	54.60	2807800
2005-04-25	55.03	56.63	54.80	56.48	2568200
2005-04-26	56.53	58.20	56.17	56.68	4116200
2005-04-27	56.59	57.43	56.08	57.15	2284600
2005-04-28	56.80	57.30	55.00	55.29	3268600
2005-04-29	56.75	57.15	54.90	57.00	3266200
2005-05-02	57.50	57.77	56.52	57.20	1624800
2005-05-03	57.21	58.17	56.99	57.41	3024800
2005-05-04	56.70	58.10	56.40	57.92	1771600
2005-05-05	58.14	59.40	58.06	58.87	1836500
2005-05-06	58.35	59.50	57.35	59.24	2335100
2005-05-09	59.05	59.42	58.70	59.30	1488500
2005-05-10	59.00	59.16	57.70	57.80	1976600
2005-05-11	57.80	58.80	57.31	58.70	1717100
2005-05-12	58.90	58.95	56.55	56.62	1641700
2005-05-13	56.76	57.00	55.40	56.07	1944500
2005-05-16	56.12	58.42	56.05	58.29	1652200
2005-05-17	58.29	59.20	57.53	59.10	2041600
2005-05-18	61.00	63.02	59.50	63.02	4573600
2005-05-19	63.02	64.30	62.80	63.21	2586500
2005-05-20	63.65	63.65	62.45	63.22	2221200
2005-05-23	63.71	65.50	63.69	64.70	2600600
2005-05-24	64.70	65.51	64.12	65.35	2559200
2005-05-25	65.35	65.44	63.87	64.02	1918500
2005-05-26	65.50	66.44	65.30	66.35	1995100
2005-05-27	66.12	66.46	65.43	66.26	1247200
2005-05-31	66.49	67.55	66.08	67.54	2554600
2005-06-01	66.55	68.45	66.50	67.71	2127600
2005-06-02	67.22	68.67	67.21	68.26	1241200
2005-06-03	68.60	68.96	66.96	67.37	2355400
2005-06-06	67.80	69.00	66.63	68.05	1203400
2005-06-07	68.75	69.45	68.20	68.92	1871100
2005-06-08	69.27	69.31	67.33	67.78	2240200
2005-06-09	67.22	68.49	66.62	67.68	2805300
2005-06-10	67.90	68.52	67.09	67.39	1462700
2005-06-13	67.10	68.14	66.90	68.00	1542900
2005-06-14	67.93	69.78	67.93	69.63	1878000
2005-06-15	70.10	71.20	69.84	70.96	2340900
2005-06-16	71.10	72.50	70.72	72.25	2895500
2005-06-17	81.53	82.90	75.66	77.25	9623000
2005-06-20	77.35	77.41	74.52	74.70	4575900
2005-06-21	75.40	75.74	74.10	74.62	3274700
2005-06-22	75.02	75.50	73.51	73.79	2804400
2005-06-23	74.02	74.96	73.21	73.21	2062600
2005-06-24	73.44	74.46	71.57	72.00	2424300
2005-06-27	72.25	74.31	72.10	74.00	1889000
2005-06-28	74.42	76.36	74.42	76.05	1955300
2005-06-29	76.30	76.64	74.60	75.09	1645600
2005-06-30	75.25	77.12	75.25	76.23	2096700
2005-07-01	76.43	76.95	73.61	75.73	2491800
2005-07-05	73.00	75.49	72.94	75.00	2920800
2005-07-06	76.05	76.67	75.50	76.16	2654700
2005-07-07	75.60	78.48	75.55	78.48	2774300
2005-07-08	78.58	79.53	78.00	79.23	2500500
2005-07-11	79.95	81.51	79.15	81.30	2078100
2005-07-12	80.80	81.37	79.50	80.15	3276600
2005-07-13	79.70	80.76	79.25	80.74	2123700
2005-07-14	81.00	82.00	78.65	79.42	2930300
2005-07-15	79.25	82.80	79.22	82.47	3293800
2005-07-18	82.56	82.76	81.67	82.30	2127500
2005-07-19	82.42	84.27	81.65	84.00	2593900
2005-07-20	83.90	85.45	83.25	84.40	2102100
2005-07-21	83.32	83.50	81.68	82.00	2586200
2005-07-22	82.60	83.54	81.50	83.45	1673300
2005-07-25	83.22	83.80	79.85	80.00	2438600
2005-07-26	79.98	81.25	79.19	81.04	2391400
2005-07-27	80.90	81.34	79.27	81.27	2148300
2005-07-28	82.80	84.56	81.70	83.86	2235500
2005-07-29	83.30	83.51	81.47	81.91	1840500
2005-08-01	83.86	83.86	79.87	81.50	2298100
2005-08-02	81.25	82.06	80.44	81.32	1874700
2005-08-03	80.71	80.97	78.93	79.23	2910200
2005-08-04	78.00	79.20	77.35	78.36	2416100
2005-08-05	77.10	77.10	73.22	74.50	4666800
2005-08-08	74.40	75.22	71.50	72.45	3776700
2005-08-09	72.48	73.85	72.00	73.00	2917600
2005-08-10	74.49	74.75	72.30	72.75	2236100
2005-08-11	72.84	73.86	72.55	73.70	1743600
2005-08-12	73.13	74.05	72.64	74.02	1713500
2005-08-15	73.82	74.47	73.00	73.98	1478700
2005-08-16	74.03	74.75	72.38	72.66	1819200
2005-08-17	72.35	72.84	71.33	72.09	2252100
2005-08-18	71.98	72.75	71.07	72.03	1943300
2005-08-19	72.25	73.03	71.51	71.98	2077900
2005-08-22	72.15	72.61	71.41	72.21	2228400
2005-08-23	72.70	72.70	69.63	70.96	3502100
2005-08-24	70.92	74.10	70.04	72.20	3775200
2005-08-25	74.00	74.00	70.95	71.05	2890800
2005-08-26	71.00	71.16	69.26	70.09	2571600
2005-08-29	69.45	70.79	69.12	69.87	2098800
2005-08-30	69.50	71.22	69.50	70.50	1955800
2005-08-31	71.05	74.60	70.56	74.20	3822600
2005-09-01	74.01	74.94	72.41	73.78	3091400
2005-09-02	73.85	74.49	72.41	72.69	1523100
2005-09-06	72.95	74.58	72.92	74.36	1994400
2005-09-07	74.25	75.92	74.14	75.89	2371600
2005-09-08	72.51	74.72	72.50	74.69	3198800
2005-09-09	75.10	76.48	74.92	76.22	2240700
2005-09-12	76.30	77.29	75.79	75.88	2362000
2005-09-13	75.75	76.33	75.15	75.91	1786100
2005-09-14	75.65	77.03	74.95	76.55	2387100
2005-09-15	76.80	77.92	76.63	77.05	2082700
2005-09-16	77.40	77.44	74.32	75.00	3961100
2005-09-19	75.35	75.61	73.23	73.65	2784100
2005-09-20	73.50	73.80	70.46	70.75	3634400
2005-09-21	72.00	72.75	70.66	70.72	3506100
2005-09-22	70.50	74.00	70.45	73.70	5453700
2005-09-23	73.75	74.15	72.83	74.00	2143500
2005-09-26	74.15	74.97	72.80	73.39	2648900
2005-09-27	73.74	74.42	71.61	72.00	3141800
2005-09-28	72.10	72.19	69.50	71.10	3401500
2005-09-29	70.85	72.22	70.25	72.10	2186000
2005-09-30	72.22	73.66	72.22	73.20	1903700
2005-10-03	73.32	74.25	71.85	73.26	2179200
2005-10-04	73.20	73.20	70.40	70.41	2499400
2005-10-05	70.00	70.00	66.20	67.42	6215800
2005-10-06	67.35	67.44	65.16	66.30	4322500
2005-10-07	66.45	67.29	65.50	66.95	2065500
2005-10-10	66.94	66.98	64.10	64.58	2669600
2005-10-11	65.45	66.71	63.75	64.50	3828300
2005-10-12	64.25	65.42	63.14	64.10	4297800
2005-10-13	63.81	64.20	61.72	63.65	3561800
2005-10-14	66.40	66.40	63.60	64.04	4060800
2005-10-17	63.94	65.22	63.44	64.43	2336000
2005-10-18	63.98	64.03	61.79	62.34	3979000
2005-10-19	61.50	65.29	60.82	65.29	4178600
2005-10-20	64.90	65.70	63.25	63.77	3645100
2005-10-21	65.50	65.53	63.59	64.28	2478600
2005-10-24	64.38	66.99	64.38	66.99	3306700
2005-10-25	66.47	66.99	64.80	65.43	2019500
2005-10-26	65.43	65.80	63.42	64.53	2777900
2005-10-27	64.35	64.51	61.16	61.37	3880600
2005-10-28	61.70	63.13	61.37	63.13	2557700
2005-10-31	63.38	65.61	63.26	65.35	2647100
2005-11-01	65.18	65.89	64.31	65.40	2621400
2005-11-02	65.50	68.95	65.30	68.54	4061600
2005-11-03	69.95	70.25	66.57	67.08	3143100
2005-11-04	67.00	67.71	65.31	66.40	2152500
2005-11-07	66.70	67.77	65.45	67.45	2210700
2005-11-08	63.65	64.43	63.02	63.74	3658200
2005-11-09	63.51	64.24	62.50	62.83	2828200
2005-11-10	63.30	65.20	62.65	65.12	1876000
2005-11-11	65.20	66.65	65.11	65.68	2024600
2005-11-14	65.20	66.38	65.03	65.85	1370200
2005-11-15	65.00	65.58	64.12	64.48	2125600
2005-11-16	65.20	65.58	63.63	65.55	1911300
2005-11-17	65.20	68.07	64.80	67.52	3009000
2005-11-18	68.55	68.55	66.50	66.92	1889400
2005-11-21	67.25	69.70	67.06	69.53	1972900
2005-11-22	69.25	71.85	68.53	71.70	4138100
2005-11-23	71.20	72.93	71.16	71.59	1935900
2005-11-25	71.75	72.05	71.29	71.90	553000
2005-11-28	70.95	71.30	69.53	69.63	1848300
2005-11-29	69.88	72.50	68.84	69.64	2803800
2005-11-30	70.06	70.72	69.40	69.77	1503600
2005-12-01	70.15	70.82	70.07	70.73	1112000
2005-12-02	70.70	71.63	70.45	71.20	988400
2005-12-05	70.10	71.07	70.10	71.07	1014400
2005-12-06	71.60	72.10	70.55	70.65	1683700
2005-12-07	70.65	70.71	67.93	68.27	2100100
2005-12-08	68.02	69.93	67.26	69.02	2479900
2005-12-09	69.10	69.38	67.83	69.25	1322200
2005-12-12	69.55	70.28	69.16	69.45	1171600
2005-12-13	69.20	70.74	68.71	70.49	1973600
2005-12-14	70.55	74.04	70.31	73.85	3064800
2005-12-15	74.40	75.18	72.58	73.94	2848200
2005-12-16	75.90	75.90	74.13	74.92	4153600
2005-12-19	75.00	75.20	73.12	73.24	1445200
2005-12-20	73.80	74.51	72.61	73.95	1473900
2005-12-21	73.95	74.43	73.18	73.91	1227600
2005-12-22	74.15	75.79	73.87	75.55	1968400
2005-12-23	75.50	76.15	74.38	74.50	1546600
2005-12-27	75.00	75.40	74.25	74.25	1121200
2005-12-28	74.25	74.28	72.96	72.96	1354900
2005-12-29	72.71	73.96	72.50	73.12	1473700
2005-12-30	72.95	73.00	72.24	72.66	1112200
2006-01-03	73.00	75.94	72.21	75.66	2481200
2006-01-04	75.25	75.51	74.65	75.12	1728400
2006-01-05	75.11	76.91	74.51	75.72	2044200
2006-01-06	74.80	76.06	74.52	75.74	1595300
2006-01-09	75.60	80.14	75.57	79.89	3092300
2006-01-10	79.50	81.90	79.11	81.22	3084300
2006-01-11	81.34	81.99	80.05	81.66	1952100
2006-01-12	81.00	81.20	79.53	79.84	1786600
2006-01-13	78.60	80.24	78.60	79.38	1289200
2006-01-17	78.95	79.21	77.94	78.37	1621800
2006-01-18	78.30	79.15	77.20	78.77	1695800
2006-01-19	78.90	78.92	77.27	77.88	1282300
2006-01-20	78.20	78.23	75.87	76.73	1648900
2006-01-23	74.60	75.77	74.50	74.98	1746900
2006-01-24	75.35	76.60	75.04	75.62	1547900
2006-01-25	75.62	75.62	73.46	74.73	2291000
2006-01-26	75.69	75.85	73.91	75.20	1582500
2006-01-27	75.50	77.30	74.80	76.30	1733700
2006-01-30	76.30	77.85	75.56	77.51	2111700
2006-01-31	77.05	77.11	75.65	76.20	1984200
2006-02-01	75.50	75.69	73.54	73.96	1999500
2006-02-02	73.85	73.89	71.39	71.94	2219300
2006-02-03	71.15	72.73	69.90	71.85	2761500
2006-02-06	71.75	72.08	70.10	70.39	1362400
2006-02-07	68.30	69.46	67.26	67.50	3045200
2006-02-08	67.50	68.93	65.99	68.80	5719300
2006-02-09	68.60	69.78	68.50	69.03	2208200
2006-02-10	68.10	68.16	66.83	67.22	2420300
2006-02-13	67.11	67.18	65.55	65.95	2567300
2006-02-14	65.81	67.23	64.80	67.02	2732600
2006-02-15	66.94	68.52	66.67	67.25	1739900
2006-02-16	67.75	68.36	66.72	68.29	1985200
2006-02-17	68.40	68.70	67.38	67.51	1414000
2006-02-21	68.00	68.24	66.67	67.92	2055300
2006-02-22	67.79	70.56	67.35	70.12	2248700
2006-02-23	69.98	71.28	69.30	69.99	2455800
2006-02-24	69.99	70.09	69.05	69.26	1326500
2006-02-27	69.01	69.08	67.63	68.05	1581900
2006-02-28	67.95	68.08	66.84	67.03	1539900
2006-03-01	67.03	67.23	66.46	66.54	1168600
2006-03-02	66.54	67.80	66.23	66.93	1464000
2006-03-03	66.50	66.60	65.16	65.47	1905000
2006-03-06	65.25	65.35	63.80	64.04	3243600
2006-03-07	63.50	63.50	61.57	62.57	3692500
2006-03-08	62.15	63.50	61.80	63.35	2226100
2006-03-09	63.45	63.96	62.08	62.18	1389000
2006-03-10	62.00	64.00	61.79	63.24	1676100
2006-03-13	63.49	64.35	63.25	63.34	1059900
2006-03-14	63.25	66.45	63.25	66.45	2601200
2006-03-15	66.03	66.69	64.81	65.12	1937900
2006-03-16	66.08	67.55	65.47	66.74	2057200
2006-03-17	67.75	68.55	67.11	67.28	2128800
2006-03-20	67.15	67.30	65.28	65.51	1753900
2006-03-21	64.90	65.31	63.92	64.25	1981500
2006-03-22	64.70	65.90	63.96	64.59	1859900
2006-03-23	65.50	68.50	64.91	67.82	4079700
2006-03-24	67.58	69.10	66.16	68.20	3406100
2006-03-27	67.75	68.80	67.74	68.00	1350200
2006-03-28	68.36	68.58	66.36	66.97	2009700
2006-03-29	66.99	67.50	66.01	66.74	1210800
2006-03-30	66.61	66.80	64.55	65.58	1765300
2006-03-31	65.30	65.56	64.52	64.98	1590000
2006-04-03	64.60	64.82	64.05	64.78	1964900
2006-04-04	64.50	65.49	64.44	64.98	1541700
2006-04-05	65.20	67.75	65.20	67.65	2452400
2006-04-06	67.00	67.87	66.45	67.75	1797100
2006-04-07	67.31	68.50	66.68	67.70	1507500
2006-04-10	67.72	68.23	67.22	67.70	1589500
2006-04-11	68.30	68.93	66.70	67.14	1828200
2006-04-12	66.25	66.70	65.16	65.30	1531300
2006-04-13	64.60	64.71	63.75	64.66	1570000
2006-04-17	64.50	65.10	63.40	63.95	1308100
2006-04-18	62.95	67.46	62.95	67.31	3475300
2006-04-19	66.41	67.45	65.10	66.40	1969200
2006-04-20	65.50	66.87	64.55	66.02	2120300
2006-04-21	66.60	66.60	65.13	65.55	1752000
2006-04-24	65.45	65.45	63.81	63.90	1250200
2006-04-25	63.90	64.24	62.18	62.70	1992300
2006-04-26	63.08	65.25	63.01	63.25	2078600
2006-04-27	61.89	62.47	60.29	62.01	2898400
2006-04-28	61.25	62.78	61.06	61.57	1791700
2006-05-01	61.01	61.97	60.15	60.66	1854000
2006-05-02	59.61	59.75	58.42	59.50	2885200
2006-05-03	59.25	60.44	59.15	59.70	2223000
2006-05-04	59.72	60.25	58.65	58.79	1169700
2006-05-05	60.25	62.13	59.55	61.39	2544500
2006-05-08	61.00	62.01	60.23	60.49	1473100
2006-05-09	59.75	60.36	59.36	59.44	1255000
2006-05-10	60.67	61.87	59.76	60.88	2172700
2006-05-11	60.67	60.67	59.27	59.44	1936100
2006-05-12	59.00	59.08	57.49	57.80	2298700
2006-05-15	57.46	58.05	55.50	56.54	2536000
2006-05-16	56.18	56.99	55.74	55.95	2597100
2006-05-17	54.90	55.93	54.14	54.36	3203900
2006-05-18	54.75	55.91	54.15	54.38	2739700
2006-05-19	54.38	54.79	53.26	53.79	2591900
2006-05-22	53.47	53.53	51.71	52.64	2709800
2006-05-23	54.00	54.68	53.05	53.05	2238100
2006-05-24	52.80	54.60	51.72	52.83	3612200
2006-05-25	53.00	53.37	52.04	52.72	1941600
2006-05-26	52.85	54.05	52.80	53.12	1373600
2006-05-30	52.30	52.92	51.58	51.59	1398800
2006-05-31	51.73	51.84	50.40	51.20	2493200
2006-06-01	51.00	52.14	50.80	52.06	1891000
2006-06-02	52.56	52.65	50.58	51.10	2446700
2006-06-05	50.40	50.46	49.05	49.10	2546300
2006-06-06	48.60	48.78	45.46	45.82	6786900
2006-06-07	46.43	47.02	45.26	45.44	3164200
2006-06-08	45.10	45.57	43.81	44.89	3986100
2006-06-09	45.50	45.90	44.68	44.74	2839800
2006-06-12	44.69	44.75	43.18	43.32	2124000
2006-06-13	42.85	44.20	41.95	42.26	4516200
2006-06-14	42.60	43.50	42.50	43.19	4012600
2006-06-15	42.50	45.40	42.50	45.10	4553800
2006-06-16	45.10	46.49	44.92	45.47	5107900
2006-06-19	45.59	46.24	44.43	44.81	3701900
2006-06-20	45.27	45.65	44.05	44.08	3031600
2006-06-21	44.22	45.90	44.22	45.79	2914300
2006-06-22	45.78	45.79	44.67	45.08	2712200
2006-06-23	44.90	45.96	44.69	45.35	1420500
2006-06-26	45.62	47.41	45.27	47.18	4245800
2006-06-27	47.36	47.49	45.47	45.52	3217500
2006-06-28	45.37	45.68	44.63	45.00	1868700
2006-06-29	45.40	46.92	44.63	46.92	3140500
2006-06-30	47.00	47.04	45.85	45.85	2015600
2006-07-03	46.14	46.61	45.71	46.26	1375000
2006-07-05	45.90	45.95	45.04	45.37	2283900
2006-07-06	45.30	46.52	45.24	46.00	1730300
2006-07-07	45.80	46.87	45.57	45.76	2311500
2006-07-10	45.85	46.25	45.10	45.12	1379900
2006-07-11	44.51	44.60	43.45	44.00	2212500
2006-07-12	43.93	44.33	42.27	42.40	2276100
2006-07-13	42.36	43.00	41.56	41.67	1955200
2006-07-14	40.50	40.59	39.29	39.92	3694600
2006-07-17	40.00	40.44	39.00	39.35	2762000
2006-07-18	39.40	39.80	37.96	39.04	2831700
2006-07-19	39.50	41.10	39.33	40.61	2837600
2006-07-20	39.80	40.36	38.87	39.03	2866400
2006-07-21	38.99	39.62	37.89	39.12	2939100
2006-07-24	39.58	40.56	39.18	40.31	2037400
2006-07-25	40.15	43.02	39.95	42.35	4411800
2006-07-26	41.99	42.73	41.22	42.36	2592300
2006-07-27	42.71	43.25	41.18	41.50	1940700
2006-07-28	41.97	43.51	41.93	43.20	2548100
2006-07-31	42.75	42.86	42.30	42.52	1473400
2006-08-01	42.00	42.21	41.01	42.11	3742600
2006-08-02	42.92	43.19	41.73	43.05	2134500
2006-08-03	42.45	45.95	42.24	45.74	3605100
2006-08-04	46.54	47.83	45.33	46.00	4121200
2006-08-07	45.99	47.48	45.43	46.78	2002200
2006-08-08	46.73	47.40	44.18	44.45	3825200
2006-08-09	43.57	43.57	42.01	42.37	3703400
2006-08-10	42.00	42.74	41.56	41.99	2742000
2006-08-11	41.58	41.87	40.84	41.11	2093100
2006-08-14	41.65	41.67	40.07	40.25	2035700
2006-08-15	41.00	41.92	40.30	41.84	3025100
2006-08-16	41.97	44.00	41.85	43.86	2782700
2006-08-17	43.61	45.24	43.54	43.98	2113500
2006-08-18	44.03	44.54	43.15	44.39	1544100
2006-08-21	44.00	44.01	42.58	43.02	1416300
2006-08-22	43.95	44.05	42.78	43.19	1761500
2006-08-23	43.19	43.20	40.45	40.53	4614600
2006-08-24	40.53	41.31	39.83	41.18	3195100
2006-08-25	40.55	41.37	40.36	40.94	1856600
2006-08-28	41.30	41.78	40.77	41.70	1909900
2006-08-29	41.50	42.14	40.95	42.02	1962000
2006-08-30	42.20	42.45	41.38	42.42	1690400
2006-08-31	42.50	43.16	42.04	42.76	1719600
2006-09-01	43.00	43.20	41.90	42.42	1668200
2006-09-05	42.52	42.54	41.50	41.73	1321300
2006-09-06	41.48	41.70	40.29	40.39	2647100
2006-09-07	38.66	41.48	38.66	40.40	5944300
2006-09-08	39.90	40.90	39.86	40.35	2434900
2006-09-11	40.11	41.80	39.44	41.11	2411600
2006-09-12	41.49	43.96	41.13	43.92	4204600
2006-09-13	43.95	44.69	43.34	43.55	2609500
2006-09-14	43.40	44.47	42.99	44.20	2594100
2006-09-15	44.90	47.40	44.72	45.70	4964600
2006-09-18	46.00	47.61	45.45	46.16	3544500
2006-09-19	46.00	46.70	44.53	45.27	3032800
2006-09-20	45.52	46.01	44.25	44.38	2254800
2006-09-21	44.25	44.80	42.66	43.05	3372900
2006-09-22	42.59	44.79	42.44	44.25	3246700
2006-09-25	44.80	45.79	43.63	45.62	3091300
2006-09-26	44.93	46.99	44.73	46.16	3492900
2006-09-27	46.34	47.45	44.78	45.37	3748100
2006-09-28	45.22	46.00	44.44	45.14	1835500
2006-09-29	45.14	45.85	43.79	43.80	2873300
2006-10-02	44.49	44.93	43.14	44.08	2380200
2006-10-03	43.87	44.19	43.15	43.37	2195700
2006-10-04	43.04	44.41	42.75	44.01	2860000
2006-10-05	44.33	44.53	43.24	43.81	1886400
2006-10-06	43.50	43.76	43.15	43.59	1607600
2006-10-09	43.68	45.22	43.12	44.79	2092400
2006-10-10	45.50	46.68	45.36	45.75	3404700
2006-10-11	45.56	46.17	45.08	45.75	3359100
2006-10-12	46.15	47.48	46.15	47.43	2349500
2006-10-13	46.30	46.53	44.50	44.63	4211800
2006-10-16	45.00	45.06	44.03	44.12	3436900
2006-10-17	43.90	44.10	43.25	43.35	3136200
2006-10-18	43.81	44.57	43.12	43.19	2377000
2006-10-19	43.69	44.44	43.00	43.83	2019000
2006-10-20	44.00	44.00	43.26	43.83	1392100
2006-10-23	43.50	44.05	42.76	43.18	2282800
2006-10-24	43.43	44.36	42.88	44.32	1616300
2006-10-25	44.65	45.76	43.83	45.61	3096200
2006-10-26	45.48	46.50	45.00	46.30	3162200
2006-10-27	46.15	46.79	45.10	45.51	2695100
2006-10-30	45.28	46.10	44.90	45.35	1833100
2006-10-31	45.65	45.82	44.61	44.94	1485300
2006-11-01	45.29	45.75	44.65	44.68	2056000
2006-11-02	44.47	44.92	44.28	44.39	2179500
2006-11-03	44.39	44.79	43.35	43.54	1971200
2006-11-06	43.65	43.96	43.22	43.55	1338600
2006-11-07	43.02	43.74	43.00	43.05	1732200
2006-11-08	42.71	43.15	41.97	42.76	2267800
2006-11-09	43.27	43.27	41.86	41.92	2128100
2006-11-10	42.13	43.96	41.67	43.82	3142300
2006-11-13	44.00	45.20	43.42	44.78	3660600
2006-11-14	46.24	47.84	45.59	47.56	5692600
2006-11-15	47.85	49.00	47.59	48.20	4349100
2006-11-16	48.65	49.98	48.14	48.81	3813800
2006-11-17	47.85	49.18	47.66	49.07	2859200
2006-11-20	49.07	49.38	48.14	48.41	2065000
2006-11-21	48.50	49.15	48.21	48.79	1512500
2006-11-22	49.26	50.20	48.83	49.96	2307200
2006-11-24	49.75	50.41	49.21	49.87	1115300
2006-11-27	49.72	50.13	48.48	48.57	1893300
2006-11-28	48.65	49.24	47.67	48.22	2720600
2006-11-29	48.61	49.61	48.24	49.10	2520500
2006-11-30	49.80	52.10	49.70	51.69	4403300
2006-12-01	52.18	52.78	50.91	52.04	4084700
2006-12-04	52.21	52.21	51.00	51.42	1684700
2006-12-05	51.41	52.82	51.41	52.17	2787300
2006-12-06	52.75	53.70	52.65	53.49	3325400
2006-12-07	53.34	53.48	51.48	52.11	3364500
2006-12-08	52.15	52.74	51.03	51.54	3308900
2006-12-11	51.35	51.99	51.23	51.64	1923000
2006-12-12	51.79	51.79	50.88	51.19	2037300
2006-12-13	51.32	52.88	51.28	51.79	2733600
2006-12-14	51.75	52.65	51.40	51.60	1903700
2006-12-15	52.30	52.50	51.45	51.73	1666200
2006-12-18	52.60	52.65	50.81	50.89	1610900
2006-12-19	50.33	51.20	49.63	50.60	2101300
2006-12-20	50.95	51.36	50.53	50.74	1006400
2006-12-21	50.87	50.88	49.61	50.22	1483700
2006-12-22	50.56	50.56	49.93	50.14	952700
2006-12-26	50.14	50.88	50.14	50.79	857600
2006-12-27	50.74	51.92	50.74	51.76	1616800
2006-12-28	51.76	52.25	51.00	51.56	1314600
2006-12-29	51.42	52.12	51.28	51.28	1053900
2007-01-03	51.26	51.61	48.90	49.26	3564100
2007-01-04	49.60	49.95	48.69	49.22	2521100
2007-01-05	49.10	49.36	48.65	48.72	1789600
2007-01-08	49.10	49.32	47.69	48.28	1986800
2007-01-09	48.66	48.89	48.04	48.51	1764000
2007-01-10	48.26	48.89	47.95	48.59	1888700
2007-01-11	48.84	49.81	48.60	49.59	2015700
2007-01-12	49.59	49.90	49.13	49.35	1331900
2007-01-16	49.38	49.78	48.66	49.22	2431800
2007-01-17	49.55	50.54	49.55	50.35	2470700
2007-01-18	50.75	51.20	50.21	50.93	1804500
2007-01-19	51.18	51.86	50.60	51.74	1805500
2007-01-22	52.05	52.08	51.04	51.47	1377400
2007-01-23	51.64	53.59	51.00	53.21	2976300
2007-01-24	53.25	54.23	52.47	53.81	1993100
2007-01-25	53.79	54.00	51.56	52.10	2223700
2007-01-26	51.94	52.63	50.76	50.98	2266700
2007-01-29	51.08	52.00	50.90	51.65	1523500
2007-01-30	52.10	52.33	51.42	51.67	1270400
2007-01-31	51.42	54.41	51.42	54.22	2820600
2007-02-01	54.20	55.27	54.01	54.55	2610200
2007-02-02	54.10	56.08	54.10	55.64	2291400
2007-02-05	55.40	55.62	54.60	55.12	1787100
2007-02-06	54.99	55.45	54.06	54.69	1407600
2007-02-07	55.15	55.24	54.09	54.47	1522500
2007-02-08	53.96	53.96	52.71	53.17	1942900
2007-02-09	52.72	53.22	51.52	51.97	2033500
2007-02-12	51.82	52.41	51.45	51.94	2117244
2007-02-13	52.52	53.88	52.00	53.43	3471900
2007-02-14	53.98	54.47	53.23	54.13	2551392
2007-02-15	54.34	55.24	54.24	54.75	2431300
2007-02-16	54.24	54.65	53.69	54.22	2070700
2007-02-20	54.32	55.21	53.98	54.66	1365400
2007-02-21	54.10	54.10	53.29	53.73	2555200
2007-02-22	54.12	54.40	52.12	52.56	2410300
2007-02-23	52.33	52.51	51.39	51.60	2849000
2007-02-26	51.75	52.13	51.21	52.02	2317515
2007-02-27	50.89	51.14	49.60	50.09	3889300
2007-02-28	50.39	50.41	48.65	49.53	3159000
2007-03-01	48.33	50.75	47.91	50.14	3911752
2007-03-02	50.15	50.90	49.24	49.36	2717000
2007-03-05	48.06	48.54	47.33	47.75	3900600
2007-03-06	48.80	49.30	47.88	48.71	3538000
2007-03-07	49.00	49.43	48.49	48.60	2173100
2007-03-08	49.01	49.54	48.61	48.79	2175100
2007-03-09	49.23	49.30	47.50	47.91	2877700
2007-03-12	47.61	47.96	45.94	46.36	4805800
2007-03-13	46.03	46.03	42.60	43.86	8784500
2007-03-14	43.34	46.01	43.34	45.60	6187000
2007-03-15	45.62	46.84	45.55	46.35	4044500
2007-03-16	46.24	46.80	45.07	45.38	2788200
2007-03-19	45.76	46.24	45.32	45.58	2790600
2007-03-20	45.10	46.05	44.73	45.64	2647275
2007-03-21	45.83	48.18	45.50	47.79	4033208
2007-03-22	49.15	49.34	47.00	47.25	7714300
2007-03-23	47.03	48.47	46.45	46.86	4687100
2007-03-26	47.01	47.07	45.39	45.99	4137600
2007-03-27	44.70	45.50	44.40	45.31	4904798
2007-03-28	44.13	44.75	43.73	43.88	4789842
2007-03-29	43.05	43.68	42.76	43.04	6344358
2007-03-30	43.27	43.83	42.61	42.67	3764525
2007-04-02	43.07	43.10	41.60	41.88	4226300
2007-04-03	42.22	43.25	41.87	42.55	3984900
2007-04-04	42.30	42.64	41.82	42.05	2449750
2007-04-05	42.00	42.68	41.77	42.42	2320400
2007-04-09	42.55	42.95	42.14	42.53	1978300
2007-04-10	42.35	42.75	41.86	41.96	2170699
2007-04-11	42.18	42.18	41.39	41.50	3417966
2007-04-12	41.25	42.40	40.89	42.31	2928219
2007-04-13	42.40	42.50	40.95	41.29	3370715
2007-04-16	41.42	41.87	40.90	41.35	3168919
2007-04-17	42.24	43.29	42.00	43.04	4922496
2007-04-18	42.31	44.52	42.30	44.09	5284734
2007-04-19	43.79	44.65	43.25	43.87	3902225
2007-04-20	44.67	45.08	44.51	44.96	3500500
2007-04-23	45.20	45.41	43.67	44.26	3184252
2007-04-24	44.27	44.69	43.03	44.02	3243087
2007-04-25	44.55	44.70	43.34	44.07	2897630
2007-04-26	44.69	45.81	44.20	45.56	3961891
2007-04-27	45.56	45.80	44.70	45.19	3290800
2007-04-30	45.30	45.34	43.92	44.11	3417030
2007-05-01	44.11	44.93	43.26	44.39	3097076
2007-05-02	44.64	45.17	44.41	44.85	1608300
2007-05-03	45.22	45.44	44.62	45.14	2317300
2007-05-04	45.50	45.57	44.31	44.69	1761400
2007-05-07	44.99	45.08	44.07	44.30	2165200
2007-05-08	43.97	44.64	43.24	44.43	1991664
2007-05-09	44.25	44.98	43.83	44.69	2287004
2007-05-10	44.27	44.43	42.93	43.25	2421694
2007-05-11	45.13	45.50	44.39	44.49	3578551
2007-05-14	44.40	44.87	44.01	44.28	2004400
2007-05-15	44.45	44.65	43.62	43.87	2109022
2007-05-16	43.97	44.19	43.08	43.97	1874672
2007-05-17	43.97	44.95	43.63	44.62	2731010
2007-05-18	44.92	44.97	44.20	44.66	1788372
2007-05-21	44.90	45.60	44.63	44.93	2210670
2007-05-22	45.08	46.65	44.85	46.42	2427741
2007-05-23	46.80	47.65	46.00	46.21	2400319
2007-05-24	46.15	48.67	45.86	46.54	4218484
2007-05-25	46.95	47.41	45.76	46.52	3066296
2007-05-29	46.57	47.04	46.00	46.48	1704300
2007-05-30	45.90	46.78	45.68	46.66	1639300
2007-05-31	46.85	47.00	45.52	45.89	2480500
2007-06-01	45.89	46.12	45.38	45.67	2028510
2007-06-04	45.67	47.35	45.23	47.06	3580193
2007-06-05	47.26	47.57	46.24	46.76	2126600
2007-06-06	46.36	46.43	45.27	45.50	1901300
2007-06-07	45.05	45.26	43.63	43.85	2894920
2007-06-08	43.85	44.66	43.45	44.48	2447856
2007-06-11	44.38	44.80	43.17	44.03	1967800
2007-06-12	43.78	43.90	42.82	43.06	3003110
2007-06-13	43.31	43.54	42.57	43.50	1943615
2007-06-14	43.33	43.94	43.09	43.52	1704558
2007-06-15	44.11	44.51	43.62	43.67	1914200
2007-06-18	43.91	44.09	43.12	43.40	1759800
2007-06-19	43.65	43.78	42.60	43.14	2015500
2007-06-20	43.15	43.21	42.07	42.18	2190809
2007-06-21	42.02	42.24	41.20	42.08	2620193
2007-06-22	41.80	41.99	41.03	41.31	2606900
2007-06-25	41.38	41.63	40.41	40.68	2448450
2007-06-26	40.39	40.69	39.63	39.78	3424563
2007-06-27	39.49	40.52	39.08	40.43	3895278
2007-06-28	39.90	40.71	39.75	39.89	3989217
2007-06-29	40.20	40.42	39.01	39.37	3208594
2007-07-02	39.17	39.24	38.53	39.07	4780593
2007-07-03	39.33	39.48	38.01	38.08	2554550
2007-07-05	38.25	38.27	37.44	37.94	3750798
2007-07-06	37.78	39.05	37.21	38.95	4651451
2007-07-09	38.89	39.25	37.72	37.84	4187772
2007-07-10	37.80	37.80	36.10	36.16	5517022
2007-07-11	36.02	36.37	35.37	35.94	4757500
2007-07-12	35.95	36.44	35.74	36.19	2584037
2007-07-13	36.32	37.90	36.22	37.43	4670900
2007-07-16	37.11	37.62	36.23	36.80	3788300
2007-07-17	36.85	37.05	36.33	36.39	2540226
2007-07-18	36.04	38.65	35.46	36.12	3284300
2007-07-19	36.32	36.78	36.13	36.32	1946826
2007-07-20	36.23	36.24	34.61	35.03	4555912
2007-07-23	35.07	35.31	33.54	33.55	3927896
2007-07-24	33.32	33.45	32.03	32.20	4952406
2007-07-25	32.59	32.78	31.06	32.08	5878929
2007-07-26	31.38	31.83	30.61	31.50	5982481
2007-07-27	31.20	32.53	31.01	31.28	6029077
2007-07-30	31.64	31.86	31.12	31.59	5526500
2007-07-31	32.48	32.62	31.56	31.81	6199104
2007-08-01	31.78	32.00	29.29	31.36	9178965
2007-08-02	32.13	33.12	31.39	32.72	6422891
2007-08-03	32.50	32.82	30.79	30.94	5960851
2007-08-06	30.92	31.97	29.00	31.97	8384464
2007-08-07	31.99	34.04	31.05	33.06	8511537
2007-08-08	33.93	37.42	33.22	35.97	9398912
2007-08-09	34.68	37.42	34.00	36.18	8215210
2007-08-10	35.20	36.72	34.75	35.57	6752390
2007-08-13	36.25	36.39	33.40	33.80	4853100
2007-08-14	33.60	34.18	31.80	32.14	4633246
2007-08-15	31.72	32.31	30.00	30.48	5373710
2007-08-16	29.12	31.66	28.00	31.66	11241340
2007-08-17	34.20	34.89	30.93	32.30	8244261
2007-08-20	32.56	32.66	31.04	31.52	3620541
2007-08-21	30.88	31.94	30.40	31.36	3614400
2007-08-22	31.86	32.51	31.18	31.47	2911900
2007-08-23	31.90	32.87	31.50	31.80	3348000
2007-08-24	31.97	32.30	31.12	31.98	3038500
2007-08-27	31.93	32.20	30.06	30.19	2673950
2007-08-28	29.75	29.75	28.47	28.52	4697400
2007-08-29	28.75	29.35	28.29	29.33	4263900
2007-08-30	28.81	29.65	28.50	29.11	2697100
2007-08-31	30.63	30.95	29.23	30.34	4787200
2007-09-04	30.25	31.24	29.91	30.77	2819100
2007-09-05	30.36	30.36	29.01	29.25	3548700
2007-09-06	29.45	29.48	28.36	28.80	2224200
2007-09-07	28.00	28.34	27.26	27.94	3145200
2007-09-10	27.95	28.08	26.55	26.65	3596000
2007-09-11	26.82	27.18	26.30	26.55	2816500
2007-09-12	26.35	26.68	25.95	26.26	3564600
2007-09-13	26.45	27.03	26.11	26.69	2487500
2007-09-14	26.35	27.62	26.10	27.58	2699900
2007-09-17	27.40	28.24	27.21	28.12	3114900
2007-09-18	28.19	29.31	27.43	29.17	8743000
2007-09-19	29.60	31.69	28.65	29.32	7224530
2007-09-20	28.94	29.37	27.27	27.37	3969900
2007-09-21	27.77	27.77	26.71	27.27	3273300
2007-09-24	27.40	27.46	25.71	25.74	3528200
2007-09-25	24.60	25.53	24.59	25.09	6885880
2007-09-26	25.32	25.47	23.79	24.09	6206595
2007-09-27	24.10	24.95	23.80	24.71	9502700
2007-09-28	24.93	25.27	24.45	25.06	5911950
2007-10-01	25.50	26.15	25.13	25.97	5987496
2007-10-02	26.02	27.91	26.02	27.25	8134781
2007-10-03	27.15	29.49	27.05	28.72	9786900
2007-10-04	29.07	29.11	27.07	28.10	6745804
2007-10-05	28.89	29.47	28.32	29.40	5006600
2007-10-08	29.46	29.60	28.50	28.76	2750700
2007-10-09	29.01	29.75	28.42	29.61	3610500
2007-10-10	29.67	30.24	29.25	29.90	4249933
2007-10-11	30.48	30.59	29.42	29.60	5157700
2007-10-12	29.62	29.62	28.41	28.94	3720900
2007-10-15	28.27	28.44	27.50	27.70	4153897
2007-10-16	27.54	27.55	26.44	26.54	3806675
2007-10-17	26.70	27.02	25.45	26.02	4672800
2007-10-18	25.67	26.05	25.30	25.69	3540400
2007-10-19	25.31	26.06	25.10	25.71	5862988
2007-10-22	25.34	27.50	25.11	27.25	5640000
2007-10-23	27.81	28.00	26.86	27.19	3607971
2007-10-24	26.70	27.21	25.80	26.81	5748270
2007-10-25	26.94	27.90	26.02	26.35	4061625
2007-10-26	26.86	27.76	26.31	27.58	3692700
2007-10-29	27.53	28.22	27.32	27.83	2851700
2007-10-30	27.89	28.64	27.34	28.40	3092805
2007-10-31	28.72	29.10	27.28	27.64	4933400
2007-11-01	26.93	27.03	25.82	25.88	3932430
2007-11-02	26.00	26.11	24.66	25.11	5401310
2007-11-05	23.95	25.55	23.95	25.02	4219468
2007-11-06	25.00	26.18	24.74	26.15	3970805
2007-11-07	25.66	25.98	24.80	24.82	3425300
2007-11-08	24.55	25.21	24.01	24.85	3865453
2007-11-09	24.47	25.94	24.25	25.54	3681806
2007-11-12	26.22	26.72	25.32	25.39	3151620
2007-11-13	25.55	26.66	25.53	26.60	2820483
2007-11-14	27.28	27.68	26.10	26.17	2423078
2007-11-15	25.95	26.74	25.50	25.67	2127400
2007-11-16	25.72	25.84	24.88	25.05	4126739
2007-11-19	24.94	24.97	23.41	23.42	3413347
2007-11-20	23.50	23.69	20.96	21.86	6754690
2007-11-21	21.05	21.50	20.74	20.97	4314356
2007-11-23	21.15	21.83	21.15	21.69	1722510
2007-11-26	21.21	21.22	19.61	19.65	5855812
2007-11-27	20.00	20.30	18.44	18.92	7040591
2007-11-28	19.38	20.08	19.15	19.87	4951764
2007-11-29	19.77	19.84	18.96	19.35	3689777
2007-11-30	20.58	21.06	20.31	20.89	7080658
2007-12-03	20.80	21.21	20.43	20.66	4614600
2007-12-04	20.50	20.77	20.00	20.41	3168900
2007-12-05	20.52	21.07	20.52	20.88	3604700
2007-12-06	21.73	24.34	20.80	24.25	8232515
2007-12-07	24.25	24.90	23.15	23.70	4833399
2007-12-10	23.88	24.82	23.37	24.45	2981715
2007-12-11	24.42	24.99	21.47	21.68	7078509
2007-12-12	22.88	23.25	21.23	21.90	5427990
2007-12-13	21.57	22.83	21.34	22.59	3994062
2007-12-14	22.20	23.10	21.90	22.18	4056400
2007-12-17	22.04	23.08	21.66	22.20	3363950
2007-12-18	22.45	22.87	21.95	22.41	2567420
2007-12-19	22.22	22.46	21.51	21.87	2662150
2007-12-20	22.01	22.72	21.63	22.57	3381001
2007-12-21	22.83	23.00	22.21	22.86	2757785
2007-12-24	22.95	23.73	22.94	23.64	1319100
2007-12-26	23.50	23.70	23.04	23.31	2387910
2007-12-27	22.92	23.17	21.88	22.09	3085830
2007-12-28	22.20	22.20	21.01	21.08	3465539
2007-12-31	21.01	22.39	20.50	21.60	4763213
2008-01-02	21.70	21.74	20.75	20.97	3124416
2008-01-03	20.81	21.12	20.00	20.08	2879532
2008-01-04	19.59	19.73	18.36	18.67	5319957
2008-01-07	18.54	19.13	18.08	18.48	5290076
2008-01-08	17.76	18.86	16.67	16.78	9895422
2008-01-09	16.50	17.13	15.76	16.97	8753548
2008-01-10	16.51	18.68	16.37	17.86	9455922
2008-01-11	17.88	18.62	17.18	17.81	6502080
2008-01-14	18.21	18.37	17.50	18.21	4742231
2008-01-15	17.85	17.90	16.89	17.00	5211870
2008-01-16	16.47	18.72	16.47	18.13	7140468
2008-01-17	18.85	18.85	17.52	18.05	6088497
2008-01-18	18.14	18.90	17.76	18.52	6568376
2008-01-22	17.85	20.31	17.27	20.08	7131912
2008-01-23	19.87	23.96	19.36	22.88	12755152
2008-01-24	23.01	24.36	22.54	23.72	7404216
2008-01-25	24.06	25.75	23.28	23.65	7280350
2008-01-28	23.83	25.93	22.25	25.76	7726738
2008-01-29	25.88	26.53	24.75	26.18	6562126
2008-01-30	25.92	27.03	25.10	25.16	10016855
2008-01-31	24.81	28.25	24.00	27.50	11246824
2008-02-01	27.01	28.99	26.42	28.75	7152272
2008-02-04	28.68	28.68	25.62	26.41	8670780
2008-02-05	26.05	27.60	24.65	24.65	13571075
2008-02-06	25.13	25.97	24.02	24.22	9878964
2008-02-07	23.85	26.09	23.80	24.46	8908715
2008-02-08	24.37	24.99	23.52	24.21	5648805
2008-02-11	24.16	25.37	23.47	24.91	5044285
2008-02-12	25.17	25.54	24.05	24.46	4630047
2008-02-13	24.59	25.46	24.12	25.27	4814204
2008-02-14	25.75	25.75	24.22	24.46	4150577
2008-02-15	23.95	24.51	23.07	23.85	5279506
2008-02-19	24.07	24.24	23.31	23.72	6026498
2008-02-20	23.49	24.84	22.97	24.68	6854238
2008-02-21	24.99	25.55	24.19	24.52	6226354
2008-02-22	24.28	24.88	23.32	24.34	4426289
2008-02-25	24.01	25.09	23.79	24.99	4414357
2008-02-26	24.91	27.06	24.66	26.21	8580905
2008-02-27	25.99	27.50	25.90	27.22	6711011
2008-02-28	27.35	27.35	25.34	25.75	4532494
2008-02-29	25.01	25.35	23.69	23.93	4708376
2008-03-03	23.84	23.87	21.84	22.05	7493463
2008-03-04	21.79	23.01	21.51	22.83	6031238
2008-03-05	22.81	23.68	22.61	23.06	5947579
2008-03-06	22.95	22.97	21.61	22.05	5717405
2008-03-07	21.49	22.60	21.02	22.16	6254784
2008-03-10	22.20	22.79	21.13	21.51	5744706
2008-03-11	22.60	24.39	22.17	24.28	7520245
2008-03-12	24.36	24.65	22.95	23.07	5230408
2008-03-13	22.48	24.54	22.09	24.33	7863116
2008-03-14	24.72	24.80	22.23	23.20	6398362
2008-03-17	21.50	22.79	19.62	21.00	12192616
2008-03-18	22.00	23.56	21.60	23.06	8384650
2008-03-19	23.23	24.38	22.87	23.04	4706637
2008-03-20	23.07	25.69	22.89	25.26	6803614
2008-03-24	25.66	28.34	25.66	27.45	8082995
2008-03-25	27.40	27.64	26.32	27.05	6626995
2008-03-26	26.78	27.14	25.36	25.54	6780269
2008-03-27	25.84	27.07	25.39	25.79	6649740
2008-03-28	24.32	25.09	24.02	24.54	7307943
2008-03-31	24.48	25.71	24.00	24.73	6898213
2008-04-01	25.67	27.13	25.05	26.93	8708001
2008-04-02	26.74	28.93	26.50	28.00	10186408
2008-04-03	27.79	28.79	27.12	28.51	5186025
2008-04-04	28.55	28.73	26.97	27.13	7201537
2008-04-07	27.28	28.50	27.10	27.34	4658816
2008-04-08	27.19	27.19	25.32	26.01	5878321
2008-04-09	26.22	26.29	24.39	24.52	5881862
2008-04-10	24.46	25.53	24.33	24.72	4596642
2008-04-11	24.37	24.75	23.65	23.88	4647020
2008-04-14	23.63	23.80	22.52	22.82	4808822
2008-04-15	23.08	23.50	22.17	22.90	4267847
2008-04-16	23.31	24.59	22.81	24.41	4817303
2008-04-17	24.24	24.41	23.44	24.23	3757308
2008-04-18	24.73	25.38	23.92	24.51	4459332
2008-04-21	24.42	24.61	23.70	24.40	3461873
2008-04-22	24.27	24.50	23.46	23.55	3122212
2008-04-23	23.89	23.89	22.31	22.48	4529396
2008-04-24	22.66	23.97	22.00	23.55	5437430
2008-04-25	23.72	24.10	22.82	23.97	2790461
2008-04-28	24.06	24.15	23.01	23.72	4031494
2008-04-29	23.48	24.03	22.95	23.81	3096997
2008-04-30	23.89	23.98	22.45	22.50	3431713
2008-05-01	22.51	24.39	22.12	23.90	5465430
2008-05-02	24.33	24.62	23.63	24.05	3365737
2008-05-05	24.18	25.22	23.86	25.07	5226480
2008-05-06	24.31	25.53	23.95	25.44	4574645
2008-05-07	25.26	25.87	24.47	24.62	3788873
2008-05-08	24.57	24.82	23.62	24.04	3626560
2008-05-09	23.96	24.57	23.44	23.73	3922940
2008-05-12	23.78	24.39	23.52	24.28	2734575
2008-05-13	24.55	24.55	23.60	24.06	2899719
2008-05-14	23.99	24.93	23.99	24.46	4316983
2008-05-15	24.63	26.25	24.35	26.03	4702332
2008-05-16	26.44	26.50	25.03	25.57	4803966
2008-05-19	25.57	25.68	24.12	24.49	5162222
2008-05-20	24.00	24.39	22.97	23.15	5943126
2008-05-21	23.04	23.21	21.50	21.72	6524134
2008-05-22	22.01	22.28	21.20	21.52	4988327
2008-05-23	21.64	21.64	20.43	20.52	4353935
2008-05-27	20.50	21.19	20.23	20.68	5207918
2008-05-28	20.85	21.15	20.38	20.81	3292926
2008-05-29	20.81	21.24	20.45	20.86	3338214
2008-05-30	21.17	21.17	20.32	20.51	2530708
2008-06-02	20.48	20.55	19.78	20.38	3693132
2008-06-03	20.58	21.65	20.48	21.52	5769398
2008-06-04	20.88	21.93	20.82	21.08	4409704
2008-06-05	21.30	21.66	20.25	20.91	3884074
2008-06-06	20.49	20.50	19.04	19.10	5025224
2008-06-09	19.13	19.79	18.38	18.88	4439975
2008-06-10	18.42	19.52	18.26	18.98	4346896
2008-06-11	18.78	19.07	17.83	17.87	4482931
2008-06-12	18.21	19.07	18.15	18.45	3937015
2008-06-13	18.52	18.98	18.33	18.76	2902266
2008-06-16	18.67	19.16	18.40	19.00	4010571
2008-06-17	19.11	19.25	18.10	18.34	3835817
2008-06-18	18.19	18.56	17.78	18.37	3668821
2008-06-19	18.25	19.13	18.07	19.06	3433338
2008-06-20	18.80	19.08	18.02	18.21	4212783
2008-06-23	18.31	18.36	17.41	17.49	3145465
2008-06-24	17.45	19.43	16.96	18.77	7141018
2008-06-25	19.09	19.84	18.69	19.19	5089426
2008-06-26	18.87	18.92	17.70	18.13	5898417
2008-06-27	17.23	17.91	16.77	17.72	7754431
2008-06-30	17.71	17.94	16.90	16.93	6345578
2008-07-01	16.75	17.49	16.18	17.41	6047912
2008-07-02	17.34	17.44	16.62	16.65	4710831
2008-07-03	16.72	17.19	16.21	16.95	2863952
2008-07-07	17.06	17.50	15.21	15.69	6477304
2008-07-08	15.54	17.54	15.25	17.37	7897050
2008-07-09	17.73	18.15	16.51	16.53	6675173
2008-07-10	16.49	16.78	15.51	15.73	5300279
2008-07-11	15.03	15.77	14.31	14.79	8902054
2008-07-14	15.06	15.49	14.30	14.49	5651418
2008-07-15	14.48	15.32	13.16	14.91	10588949
2008-07-16	14.67	17.27	14.66	16.97	7874928
2008-07-17	17.27	18.58	16.74	18.00	10391986
2008-07-18	18.06	18.54	17.31	17.76	4621708
2008-07-21	18.10	18.44	17.36	17.77	4719467
2008-07-22	17.68	19.43	17.12	19.39	5497198
2008-07-23	19.39	21.00	19.12	19.74	8364303
2008-07-24	19.50	19.87	16.46	16.70	6840815
2008-07-25	16.88	17.52	16.13	17.12	4858888
2008-07-28	17.10	17.58	15.78	15.90	4550599
2008-07-29	16.15	17.49	15.96	17.33	5320451
2008-07-30	17.63	18.20	16.49	17.05	3921799
2008-07-31	16.82	18.12	16.61	17.59	4763042
2008-08-01	17.68	17.70	16.67	17.44	3880457
2008-08-04	17.20	17.40	16.42	17.05	3546823
2008-08-05	17.44	17.88	16.95	17.73	3995940
2008-08-06	17.62	18.03	17.04	17.61	3763666
2008-08-07	17.20	18.37	16.97	17.47	5068947
2008-08-08	17.35	18.78	17.27	18.47	4947717
2008-08-11	18.43	20.42	18.37	19.19	7249629
2008-08-12	18.93	19.04	17.39	17.71	5388394
2008-08-13	17.51	17.91	17.08	17.39	4245455
2008-08-14	17.31	18.73	17.15	18.32	4510396
2008-08-15	18.55	19.45	18.28	18.42	5986375
2008-08-18	18.58	18.79	17.31	17.57	4079366
2008-08-19	17.12	17.81	16.91	17.01	3646265
2008-08-20	17.09	17.46	16.53	17.41	2913999
2008-08-21	17.02	18.33	16.82	18.15	3532209
2008-08-22	18.38	18.50	17.38	18.33	2679459
2008-08-25	18.00	18.64	17.78	18.14	3197710
2008-08-26	18.03	18.40	17.32	17.59	2748588
2008-08-27	17.51	19.56	17.51	19.35	7118584
2008-08-28	19.60	20.80	19.36	20.77	6487533
2008-08-29	20.50	21.23	20.24	20.80	3974932
2008-09-02	21.21	22.68	20.84	21.35	5958124
2008-09-03	21.30	21.73	20.69	21.33	4068862
2008-09-04	20.83	21.20	19.92	20.11	5889435
2008-09-05	19.74	20.62	19.18	20.61	5960882
2008-09-08	22.23	23.59	21.66	23.54	13834972
2008-09-09	22.89	22.90	20.71	21.42	9486301
2008-09-10	21.54	22.48	20.31	21.82	6316156
2008-09-11	20.91	22.74	20.86	22.24	5794800
2008-09-12	22.00	22.87	21.56	22.32	5612833
2008-09-15	21.19	22.41	20.80	20.93	6112728
2008-09-16	20.30	22.18	18.75	22.05	8258844
2008-09-17	21.84	21.89	20.11	20.38	5839952
2008-09-18	20.97	22.58	18.66	22.38	9372056
2008-09-19	24.70	25.43	22.34	23.87	8994329
2008-09-22	23.55	24.00	20.04	20.04	6090612
2008-09-23	20.18	20.79	18.34	19.19	6355526
2008-09-24	19.60	20.87	19.15	20.32	5093308
2008-09-25	20.50	21.64	19.61	21.16	7837551
2008-09-26	19.55	21.73	19.41	21.56	8460268
2008-09-29	20.96	21.18	18.62	19.34	9121384
2008-09-30	19.48	19.96	18.57	19.68	7250697
2008-10-01	19.20	21.00	18.78	20.77	7136201
2008-10-02	20.76	21.28	19.76	19.90	5305508
2008-10-03	20.68	21.25	18.61	18.98	5850422
2008-10-06	18.04	18.37	16.61	18.03	7900321
2008-10-07	18.25	18.41	15.86	16.26	5801582
2008-10-08	15.53	17.36	15.20	16.35	7676936
2008-10-09	16.43	16.84	14.51	14.64	6525570
2008-10-10	13.52	15.86	13.04	15.85	9669369
2008-10-13	17.24	17.24	14.87	15.59	5657800
2008-10-14	16.06	16.35	14.48	15.00	6625048
2008-10-15	14.95	14.95	13.36	13.69	6175778
2008-10-16	14.00	14.53	12.73	14.40	7052831
2008-10-17	13.67	14.83	13.41	14.38	6548131
2008-10-20	14.69	15.69	13.88	15.48	4951875
2008-10-21	14.95	15.72	14.64	14.89	3711603
2008-10-22	14.76	15.39	13.91	14.37	5243052
2008-10-23	14.24	14.49	11.31	13.22	9046481
2008-10-24	11.29	13.64	10.77	12.96	6526186
2008-10-27	12.38	13.57	12.07	12.24	5265745
2008-10-28	13.08	13.28	11.14	13.28	6526004
2008-10-29	13.12	15.51	12.71	14.77	7510258
2008-10-30	14.93	16.17	14.83	15.65	6960966
2008-10-31	15.21	16.96	15.04	16.69	5349004
2008-11-03	16.68	17.10	15.78	16.18	3285283
2008-11-04	16.93	17.53	16.23	17.44	5152279
2008-11-05	16.88	18.03	15.99	16.09	4507624
2008-11-06	16.27	16.45	15.16	15.63	4343973
2008-11-07	15.52	15.77	14.23	14.76	3227018
2008-11-10	15.16	15.50	13.36	13.69	3534135
2008-11-11	13.35	14.18	12.97	13.70	3203763
2008-11-12	13.23	13.36	12.24	12.48	3719904
2008-11-13	12.65	12.72	10.78	12.66	6039465
2008-11-14	12.60	13.51	11.89	12.01	3357816
2008-11-17	11.95	12.56	11.26	11.90	3317860
2008-11-18	11.83	12.20	10.92	11.39	3654262
2008-11-19	11.35	11.35	9.78	9.78	4930342
2008-11-20	9.47	10.17	8.58	8.67	5857526
2008-11-21	9.02	9.12	6.90	8.02	8958746
2008-11-24	8.51	9.94	7.72	9.65	5434152
2008-11-25	10.22	10.86	9.61	10.45	6156863
2008-11-26	10.42	12.71	10.00	12.40	6375584
2008-11-28	12.29	12.62	11.40	11.63	1360159
2008-12-01	11.00	11.60	10.40	10.41	4074388
2008-12-02	10.60	11.68	10.21	11.57	4653125
2008-12-03	11.54	13.59	10.94	12.96	5780539
2008-12-04	12.87	14.76	12.51	13.46	6887118
2008-12-05	13.17	14.44	12.33	14.20	5313881
2008-12-08	14.90	14.90	13.30	14.49	4650205
2008-12-09	14.25	15.15	13.32	13.69	3457709
2008-12-10	13.86	14.20	12.97	14.02	3322749
2008-12-11	13.80	14.69	13.23	13.55	4181003
2008-12-12	13.08	14.46	13.03	14.29	2614114
2008-12-15	14.08	14.65	13.03	13.37	2635380
2008-12-16	13.47	15.10	13.41	14.93	4020178
2008-12-17	14.68	15.83	14.55	15.45	4783195
2008-12-18	15.63	16.38	14.16	14.83	4186752
2008-12-19	15.08	15.56	14.77	14.93	5150181
2008-12-22	14.99	15.36	14.03	14.31	4511660
2008-12-23	14.80	14.80	13.70	13.91	4880602
2008-12-24	14.18	14.22	13.51	13.62	1002662
2008-12-26	13.84	13.87	13.33	13.59	902785
2008-12-29	13.30	13.58	12.62	13.09	2182519
2008-12-30	12.98	13.65	12.60	13.44	2869349
2008-12-31	13.27	13.85	13.00	13.62	2310903
2009-01-02	13.95	14.07	13.17	13.85	2773025
2009-01-05	13.89	14.98	13.49	14.70	3852635
2009-01-06	14.89	15.45	14.80	15.29	5797226
2009-01-07	14.90	15.15	14.02	14.22	3868105
2009-01-08	14.06	14.68	13.78	14.57	4746755
2009-01-09	14.55	14.87	12.55	14.17	10822023
2009-01-12	14.14	14.40	12.92	13.19	4356190
2009-01-13	13.03	13.98	12.87	13.77	5378411
2009-01-14	13.20	13.58	12.50	12.72	3825199
2009-01-15	12.57	13.14	11.79	12.39	7220578
2009-01-16	12.56	13.25	11.96	12.91	6657369
2009-01-20	12.99	13.32	11.72	11.79	6338047
2009-01-21	12.03	12.13	10.70	11.79	6118800
2009-01-22	11.40	11.85	10.91	11.25	6368788
2009-01-23	10.87	11.63	10.61	11.42	5726498
2009-01-26	11.41	12.17	11.14	11.52	5428561
2009-01-27	11.66	11.87	10.91	10.95	4642028
2009-01-28	11.21	12.65	11.18	12.42	6399005
2009-01-29	12.26	12.49	11.14	11.26	5611320
2009-01-30	11.28	11.44	10.58	10.67	4365330
2009-02-02	10.68	11.58	10.40	11.17	5639657
2009-02-03	11.50	12.49	11.22	12.28	6993013
2009-02-04	12.45	12.69	11.84	11.98	4306497
2009-02-05	11.99	12.66	11.75	12.32	5456392
2009-02-06	12.12	14.58	12.12	13.99	9053748
2009-02-09	13.53	13.95	12.96	13.50	4015930
2009-02-10	13.12	13.87	11.87	12.07	6097559
2009-02-11	12.28	12.78	11.73	12.26	5059615
2009-02-12	12.00	12.00	10.75	11.59	6338463
2009-02-13	11.51	11.91	11.13	11.76	5033309
2009-02-17	11.25	11.50	10.70	11.28	4008650
2009-02-18	11.34	11.68	10.43	10.63	4826647
2009-02-19	10.75	11.04	9.13	9.20	7635125
2009-02-20	8.84	9.51	8.70	9.29	10363357
2009-02-23	9.46	9.70	8.93	9.19	4366848
2009-02-24	9.33	10.78	9.20	10.16	6623956
2009-02-25	9.98	10.30	9.30	9.83	5859603
2009-02-26	10.26	10.40	9.38	9.54	4367630
2009-02-27	9.25	9.66	8.80	8.90	6465034
2009-03-02	8.68	9.18	8.33	8.53	4444662
2009-03-03	8.70	8.88	8.03	8.11	4079398
2009-03-04	8.38	8.55	8.03	8.33	3871299
2009-03-05	8.13	8.39	7.89	8.14	4411675
2009-03-06	8.10	8.43	7.85	8.27	5268152
2009-03-09	8.01	8.98	8.00	8.35	5829029
2009-03-10	8.80	9.73	8.43	9.65	5084788
2009-03-11	9.74	10.09	9.46	9.70	3828032
2009-03-12	9.67	10.94	9.42	10.85	4774924
2009-03-13	10.99	11.20	10.21	10.85	4524459
2009-03-16	10.98	11.19	10.07	10.17	3816112
2009-03-17	10.56	11.14	10.16	11.12	4372778
2009-03-18	11.02	12.75	10.59	12.28	7764193
2009-03-19	12.75	12.77	11.65	11.78	5334585
2009-03-20	11.91	12.11	11.17	11.25	4012942
2009-03-23	11.74	13.04	11.44	12.98	5465120
2009-03-24	12.76	13.37	12.58	12.87	4048368
2009-03-25	13.05	14.61	12.68	13.38	9742822
2009-03-26	13.46	14.40	13.46	14.16	7080470
2009-03-27	14.32	15.86	14.21	15.05	16068878
2009-03-30	14.41	14.52	13.22	13.75	9207240
2009-03-31	14.11	14.14	12.72	13.18	7022617
2009-04-01	12.75	14.17	12.66	13.55	6623510
2009-04-02	13.51	15.09	13.51	14.55	7491154
2009-04-03	14.39	14.96	13.95	14.76	4907596
2009-04-06	14.51	14.56	14.08	14.44	4342929
2009-04-07	14.11	14.38	13.43	13.50	3681103
2009-04-08	14.50	14.51	13.11	13.51	5444952
2009-04-09	14.01	14.77	13.68	14.77	4072688
2009-04-13	14.34	14.99	14.22	14.83	3369488
2009-04-14	14.67	15.02	13.90	14.25	3457344
2009-04-15	14.05	16.27	14.05	15.75	8912302
2009-04-16	15.80	16.50	15.27	16.28	4766658
2009-04-17	16.22	17.57	16.22	17.45	7193069
2009-04-20	17.02	17.05	15.69	15.81	4706862
2009-04-21	15.72	17.21	15.32	17.13	5277660
2009-04-22	16.92	18.17	16.69	17.50	6299677
2009-04-23	17.52	18.16	16.45	17.39	4935712
2009-04-24	17.43	18.59	17.03	18.38	6455169
2009-04-27	17.97	19.09	17.65	18.12	5504958
2009-04-28	17.85	18.65	17.50	18.12	3926318
2009-04-29	18.42	19.19	18.15	18.73	4523731
2009-04-30	19.22	19.24	18.01	18.07	5228168
2009-05-01	18.13	18.46	17.19	17.47	3777126
2009-05-04	17.89	19.57	17.89	19.50	5078565
2009-05-05	19.37	19.61	18.72	19.13	4487922
2009-05-06	19.56	19.56	17.25	18.04	5760835
2009-05-07	18.18	18.44	15.86	16.09	6950773
2009-05-08	16.44	17.11	15.44	17.11	5131091
2009-05-11	16.90	17.10	16.27	16.36	3597343
2009-05-12	16.68	16.68	15.34	15.86	3993914
2009-05-13	15.44	15.60	15.10	15.31	5889838
2009-05-14	15.32	16.71	14.84	15.82	5354742
2009-05-15	15.86	16.58	15.46	15.56	4054966
2009-05-18	16.34	17.02	16.00	16.83	4434293
2009-05-19	16.41	17.05	16.18	16.29	4300230
2009-05-20	16.56	17.12	15.46	15.58	4388533
2009-05-21	15.31	15.38	14.78	15.01	3992534
2009-05-22	15.04	15.07	14.51	14.64	2596787
2009-05-26	14.43	15.63	14.34	15.50	3976799
2009-05-27	15.64	16.52	15.15	15.22	6195501
2009-05-28	15.32	15.71	13.89	14.33	6203249
2009-05-29	14.74	15.78	14.53	15.00	6268663
2009-06-01	15.38	15.60	14.85	15.10	3759406
2009-06-02	15.01	15.78	14.79	15.51	3964353
2009-06-03	15.44	15.45	14.32	14.54	3134396
2009-06-04	14.55	14.65	13.89	14.36	4540943
2009-06-05	14.59	14.84	14.00	14.12	4059382
2009-06-08	14.06	14.55	13.82	14.35	3384581
2009-06-09	14.35	15.34	14.35	15.19	4013805
2009-06-10	15.51	15.51	14.56	14.88	3718269
2009-06-11	14.90	14.96	14.35	14.45	2613229
2009-06-12	14.36	14.50	13.82	14.09	3030621
2009-06-15	13.63	13.72	13.13	13.24	4970098
2009-06-16	13.74	13.84	13.00	13.25	4737802
2009-06-17	13.30	13.75	12.71	13.56	4982281
2009-06-18	13.48	13.57	12.98	13.19	5062639
2009-06-19	13.44	13.63	13.27	13.41	3142092
2009-06-22	13.17	13.89	13.17	13.60	5398145
2009-06-23	13.75	14.12	13.29	13.74	5687134
2009-06-24	13.90	14.41	13.49	13.64	5211009
2009-06-25	13.79	14.89	13.79	14.77	5961435
2009-06-26	14.84	14.84	13.30	13.42	12786104
2009-06-29	13.85	14.40	13.37	14.11	7092253
2009-06-30	14.12	14.40	13.64	13.68	5243282
2009-07-01	13.81	13.82	13.27	13.31	6830591
2009-07-02	13.21	13.23	12.75	12.93	3967111
2009-07-06	12.79	12.79	11.92	12.14	6659401
2009-07-07	12.10	12.25	11.71	11.82	4868308
2009-07-08	11.79	11.89	11.15	11.38	6157848
2009-07-09	11.65	12.57	11.65	12.44	6184265
2009-07-10	12.26	12.50	12.00	12.35	4024018
2009-07-13	12.48	12.58	12.15	12.54	5015069
2009-07-14	12.44	12.88	12.13	12.75	4176676
2009-07-15	13.07	13.37	12.95	13.27	2518612
2009-07-16	13.24	13.79	13.00	13.68	2623070
2009-07-17	13.86	14.58	13.85	14.26	4940424
2009-07-20	14.27	14.73	14.03	14.28	4139775
2009-07-21	14.25	14.47	13.86	14.16	2428520
2009-07-22	14.21	15.31	13.92	15.03	5012242
2009-07-23	15.14	16.39	15.01	16.00	6002493
2009-07-24	15.70	16.37	15.58	16.21	6053989
2009-07-27	16.44	17.04	16.01	16.75	6592065
2009-07-28	16.39	17.04	16.38	16.76	4411010
2009-07-29	16.43	16.81	16.21	16.44	2529832
2009-07-30	16.71	16.84	16.16	16.46	3287741
2009-07-31	16.54	16.89	16.32	16.69	2537886
2009-08-03	16.96	17.47	16.69	17.23	3852043
2009-08-04	17.06	18.04	16.48	17.66	3762638
2009-08-05	17.66	18.08	17.19	17.94	3223847
2009-08-06	18.09	18.24	17.08	17.22	3938756
2009-08-07	17.57	18.83	17.54	18.47	4360451
2009-08-10	18.36	18.45	17.47	17.60	2748229
2009-08-11	17.57	17.87	17.03	17.77	3152808
2009-08-12	18.52	19.00	18.03	18.28	3182450
2009-08-13	18.10	18.13	17.27	17.83	3903933
2009-08-14	17.62	17.71	16.91	17.08	2995553
2009-08-17	16.67	16.69	16.31	16.42	2558389
2009-08-18	16.57	17.07	16.14	17.00	2918017
2009-08-19	16.50	17.08	16.44	16.83	1780957
2009-08-20	16.70	17.42	16.69	17.22	1919133
2009-08-21	17.45	17.99	17.34	17.73	3497178
2009-08-24	17.93	18.00	17.35	17.50	3001080
2009-08-25	17.85	18.51	17.74	18.08	3877682
2009-08-26	18.15	18.78	17.81	18.23	3631338
2009-08-27	18.00	18.19	17.21	18.00	3195781
2009-08-28	18.08	18.41	17.77	18.20	2140782
2009-08-31	17.92	18.31	17.84	18.21	3423677
2009-09-01	18.06	18.83	17.36	17.47	2779343
2009-09-02	17.36	17.62	16.88	16.93	3988822
2009-09-03	17.07	17.39	16.57	17.33	3327180
2009-09-04	17.49	17.74	17.06	17.70	2158432
2009-09-08	17.78	18.50	17.52	18.45	3738568
2009-09-09	18.42	18.70	18.10	18.55	2559431
2009-09-10	18.60	19.51	18.28	19.45	4186048
2009-09-11	19.46	19.50	18.50	18.70	4483155
2009-09-14	18.47	19.03	18.22	18.99	3003713
2009-09-15	19.01	19.85	19.01	19.82	3247756
2009-09-16	20.02	20.65	20.02	20.51	4258692
2009-09-17	20.58	20.70	19.28	19.69	4705483
2009-09-18	20.30	20.54	19.82	20.21	8177318
2009-09-21	20.08	20.10	19.14	19.77	3268221
2009-09-22	20.08	20.20	19.52	19.85	3847384
2009-09-23	19.73	19.81	18.78	18.83	5393836
2009-09-24	19.14	19.27	18.13	18.54	6737729
2009-09-25	17.50	17.97	16.69	16.96	11411457
2009-09-28	17.11	17.25	16.78	16.90	4869317
2009-09-29	17.06	17.44	17.05	17.17	4758380
2009-09-30	17.27	17.33	16.35	16.61	5350361
2009-10-01	16.15	16.22	15.39	15.44	7369041
2009-10-02	15.22	15.57	14.90	15.19	6278832
2009-10-05	15.43	15.60	14.93	15.22	4685351
2009-10-06	15.25	15.83	15.08	15.43	5002554
2009-10-07	15.42	15.43	14.84	15.19	6120807
2009-10-08	15.43	16.73	15.25	16.05	10022813
2009-10-09	16.04	16.54	15.63	16.46	5652928
2009-10-12	15.65	15.94	15.10	15.17	12927060
2009-10-13	15.15	15.98	15.06	15.63	7112229
2009-10-14	16.06	16.24	15.52	16.08	5143465
2009-10-15	16.06	16.12	15.86	16.09	3532615
2009-10-16	15.96	16.08	15.60	15.82	3406679
2009-10-19	16.00	16.05	15.37	15.46	3824698
2009-10-20	15.30	15.69	15.02	15.32	3541053
2009-10-21	15.26	15.72	15.00	15.04	3199476
2009-10-22	15.08	16.49	14.86	16.17	7432021
2009-10-23	16.26	16.82	15.29	15.80	7233625
2009-10-26	15.89	16.21	15.16	15.45	4376973
2009-10-27	15.51	15.82	15.05	15.11	4857523
2009-10-28	14.98	15.02	13.95	14.02	6452542
2009-10-29	14.28	15.06	14.14	14.67	5446910
2009-10-30	14.75	14.93	14.00	14.18	4730149
2009-11-02	14.29	14.72	13.62	14.29	5489206
2009-11-03	14.02	14.97	14.00	14.93	4436162
2009-11-04	15.11	15.66	14.91	15.05	5509798
2009-11-05	15.31	15.95	14.85	15.14	4459200
2009-11-06	14.88	15.53	14.64	14.91	5521511
2009-11-09	15.01	15.21	14.81	15.18	4637117
2009-11-10	15.19	15.34	14.54	14.68	4520269
2009-11-11	15.13	15.74	15.05	15.66	7342235
2009-11-12	15.73	15.73	14.95	15.07	4629765
2009-11-13	15.13	15.35	14.84	14.99	3056775
2009-11-16	15.19	15.47	15.09	15.23	2735712
2009-11-17	15.05	15.23	14.78	14.93	2756896
2009-11-18	14.79	15.30	14.71	14.89	3090435
2009-11-19	14.84	14.84	14.21	14.62	3848229
2009-11-20	14.27	14.44	13.97	14.12	4368972
2009-11-23	14.32	14.57	13.80	14.01	4588817
2009-11-24	14.07	14.07	13.64	13.73	3585888
2009-11-25	13.78	14.00	13.67	13.87	2238734
2009-11-27	13.48	13.85	13.41	13.62	1318868
2009-11-30	13.67	13.77	13.37	13.55	2447803
2009-12-01	13.65	14.02	13.56	13.69	4032567
2009-12-02	14.18	14.22	13.64	13.77	5137913
2009-12-03	13.81	13.81	13.37	13.41	5378027
2009-12-04	13.69	13.85	13.32	13.60	4192621
2009-12-07	13.66	13.68	13.10	13.19	3606506
2009-12-08	13.11	13.37	12.97	13.05	2533691
2009-12-09	13.15	13.18	12.90	13.06	2288493
2009-12-10	13.14	13.23	12.89	12.94	1762432
2009-12-11	12.98	13.29	12.86	13.27	3843045
2009-12-14	13.35	13.35	13.05	13.21	2809443
2009-12-15	13.06	13.15	12.77	12.82	4482058
2009-12-16	12.86	13.76	12.81	13.59	8862567
2009-12-17	13.40	13.54	13.16	13.29	4996741
2009-12-18	13.26	13.45	12.54	13.09	20483731
2009-12-21	13.20	13.20	12.74	12.91	5356601
2009-12-22	13.01	13.98	12.91	13.80	6522371
2009-12-23	14.05	14.46	13.82	14.05	6216368
2009-12-24	14.15	14.15	14.02	14.08	1490903
2009-12-28	14.12	14.21	13.68	13.82	2225804
2009-12-29	13.84	13.91	13.51	13.80	1930320
2009-12-30	13.61	13.95	13.56	13.82	2984084
2009-12-31	13.87	13.97	13.68	13.68	2336796
2010-01-04	13.90	14.04	13.60	14.02	3230372
2010-01-05	13.93	14.51	13.46	14.46	6768951
2010-01-06	14.45	14.48	14.19	14.36	2616711
2010-01-07	14.84	16.29	14.80	15.80	12171519
2010-01-08	15.64	16.04	15.50	15.97	5650782
2010-01-11	16.33	16.47	15.93	16.38	7883726
2010-01-12	16.00	16.00	15.03	15.72	10449402
2010-01-13	15.77	15.84	15.37	15.74	4666586
2010-01-14	15.61	15.89	15.54	15.68	3633121
2010-01-15	15.71	15.73	15.22	15.30	3337030
2010-01-19	15.49	15.53	15.15	15.45	2261531
2010-01-20	15.34	15.40	15.00	15.32	2313167
2010-01-21	15.31	15.40	14.90	14.96	2853880
2010-01-22	14.92	15.15	14.32	14.35	3905366
2010-01-25	14.52	14.55	13.94	14.28	3534395
2010-01-26	14.60	14.65	14.20	14.59	4215768
2010-01-27	14.59	15.23	14.37	15.13	5816421
2010-01-28	15.26	15.48	14.92	15.26	3835032
2010-01-29	15.32	15.73	15.17	15.28	3803973
2010-02-01	15.31	15.35	14.89	15.29	2705501
2010-02-02	15.50	16.40	15.50	16.21	4861146
2010-02-03	16.39	16.39	15.77	16.09	3099760
2010-02-04	15.91	15.91	15.23	15.34	2756557
2010-02-05	15.36	15.45	14.53	14.92	5529904
2010-02-08	14.95	15.77	14.73	15.45	3647469
2010-02-09	15.51	15.74	15.05	15.70	4483796
2010-02-10	15.63	16.04	15.20	15.89	4145785
2010-02-11	15.81	16.72	15.65	16.50	4997399
2010-02-12	16.28	16.86	16.13	16.62	3679253
2010-02-16	16.87	17.03	16.61	16.97	3433031
2010-02-17	17.19	17.30	16.64	16.81	3614905
2010-02-18	16.73	16.75	16.37	16.65	2871503
2010-02-19	16.59	16.86	16.44	16.68	2167473
2010-02-22	16.79	16.93	16.58	16.80	1922239
2010-02-23	16.64	16.86	16.09	16.22	4079545
2010-02-24	16.46	16.46	15.54	16.21	5477223
2010-02-25	15.99	16.29	15.70	16.28	2589230
2010-02-26	16.26	16.42	15.73	16.28	2669859
2010-03-01	16.31	16.62	16.31	16.58	1620362
2010-03-02	16.70	16.80	16.45	16.51	1343750
2010-03-03	16.55	16.97	16.51	16.87	2902421
2010-03-04	16.75	17.09	16.63	16.72	2365948
2010-03-05	16.94	17.34	16.89	17.25	2456006
2010-03-08	17.19	17.60	17.15	17.48	2273854
2010-03-09	17.34	17.79	17.29	17.64	2657937
2010-03-10	17.59	17.90	17.37	17.48	2278548
2010-03-11	17.36	17.61	17.17	17.60	2081653
2010-03-12	17.65	17.73	17.26	17.49	1903754
2010-03-15	17.39	17.53	17.00	17.18	1776978
2010-03-16	17.24	17.75	17.24	17.56	3169356
2010-03-17	17.70	18.05	17.60	17.65	3374863
2010-03-18	17.61	17.85	17.44	17.64	1744467
2010-03-19	17.74	17.94	17.25	17.33	2480713
2010-03-22	17.18	17.50	16.99	17.44	3283264
2010-03-23	17.10	17.30	16.47	17.15	8234971
2010-03-24	17.28	17.50	16.51	16.73	6597636
2010-03-25	16.86	17.16	16.73	16.78	4446030
2010-03-26	16.87	17.37	16.80	17.10	5638220
2010-03-29	17.31	17.40	16.80	16.96	3285710
2010-03-30	16.99	17.37	16.81	16.89	2639122
2010-03-31	16.81	16.94	16.65	16.75	3119797
2010-04-01	16.97	17.07	16.50	16.67	2911706
2010-04-05	16.83	17.02	16.68	16.99	2431973
2010-04-06	16.51	16.64	16.20	16.51	3814219
2010-04-07	16.51	16.74	16.24	16.32	3880338
2010-04-08	16.26	16.33	16.05	16.26	3732109
2010-04-09	16.33	16.64	16.33	16.42	3363368
2010-04-12	16.45	16.55	16.32	16.47	2440858
2010-04-13	16.46	16.78	16.40	16.73	4701096
2010-04-14	16.88	17.41	16.73	17.23	5419065
2010-04-15	17.19	17.43	17.02	17.14	3481986
2010-04-16	17.16	17.18	16.75	17.10	4664850
2010-04-19	17.03	17.28	16.75	17.09	2661281
2010-04-20	17.23	17.62	17.13	17.41	3602008
2010-04-21	17.39	17.82	17.31	17.75	3694980
2010-04-22	17.49	18.91	17.37	18.87	6608364
2010-04-23	18.96	20.13	18.88	19.33	7007496
2010-04-26	19.42	19.53	18.75	18.89	3809756
2010-04-27	18.78	18.84	17.88	18.01	5410586
2010-04-28	18.08	18.60	18.07	18.21	3055035
2010-04-29	18.41	19.00	18.15	18.88	3378524
2010-04-30	19.01	19.50	18.51	18.53	3440528
2010-05-03	18.72	19.33	18.56	19.08	2907689
2010-05-04	18.67	19.08	17.99	18.28	5011984
2010-05-05	17.94	18.55	17.53	18.19	3901178
2010-05-06	18.09	18.63	16.00	17.36	5864090
2010-05-07	17.35	17.64	16.24	16.30	5180008
2010-05-10	17.17	17.65	16.89	17.56	4114763
2010-05-11	17.18	18.22	17.16	17.56	3959658
2010-05-12	17.68	18.16	17.51	17.74	2795884
2010-05-13	17.34	17.39	16.42	16.53	6283454
2010-05-14	16.34	16.45	15.92	16.21	3516730
2010-05-17	16.28	16.40	15.57	16.36	4226367
2010-05-18	16.59	16.84	15.89	15.96	4104675
2010-05-19	15.84	16.37	15.49	15.79	3503035
2010-05-20	15.34	15.64	14.99	15.09	3968045
2010-05-21	14.88	15.41	14.59	15.00	4708022
2010-05-24	14.95	15.38	14.69	14.72	3720256
2010-05-25	14.23	14.79	14.07	14.70	4946524
2010-05-26	14.87	15.37	14.49	14.52	5392474
2010-05-27	14.96	14.98	14.36	14.72	4635469
2010-05-28	14.71	14.80	14.36	14.48	3371864
2010-06-01	14.18	14.41	13.65	13.73	3832387
2010-06-02	13.87	14.12	13.80	14.01	3580585
2010-06-03	14.14	14.28	13.67	13.86	4238148
2010-06-04	13.67	13.67	13.01	13.08	3335497
2010-06-07	13.24	13.24	12.26	12.31	3332984
2010-06-08	12.36	12.43	11.93	12.26	6017328
2010-06-09	12.38	12.76	12.05	12.17	4077633
2010-06-10	12.39	13.28	12.15	13.23	5525553
2010-06-11	13.08	13.21	12.68	12.98	3542823
2010-06-14	13.22	13.23	12.73	12.80	2450573
2010-06-15	12.98	13.17	12.72	13.15	2467735
2010-06-16	12.97	13.24	12.73	12.93	2564296
2010-06-17	13.00	13.00	12.25	12.54	3355053
2010-06-18	12.58	12.58	12.12	12.30	4472844
2010-06-21	12.51	12.53	11.98	12.08	3352577
2010-06-22	12.10	12.33	11.82	11.89	4323784
2010-06-23	11.90	12.64	11.66	12.41	7374156
2010-06-24	12.40	12.51	12.01	12.22	4966776
2010-06-25	11.90	11.90	11.05	11.12	10634161
2010-06-28	11.15	11.37	11.01	11.32	6359890
2010-06-29	11.12	11.27	10.97	11.07	6001968
2010-06-30	11.12	11.21	10.91	11.00	5327153
2010-07-01	11.06	11.11	10.55	10.82	7818946
2010-07-02	10.94	10.94	10.38	10.59	2815057
2010-07-06	10.86	10.89	10.23	10.39	5149608
2010-07-07	10.39	11.15	10.34	11.14	4697264
2010-07-08	11.25	11.41	10.75	10.97	5384162
2010-07-09	10.98	11.37	10.89	11.37	3061547
2010-07-12	11.30	11.35	10.79	10.85	4376522
2010-07-13	11.09	11.53	11.00	11.51	4333942
2010-07-14	11.53	11.53	10.97	11.15	4290888
2010-07-15	11.16	11.31	10.85	11.26	4357134
2010-07-16	11.30	11.30	10.49	10.52	3858130
2010-07-19	10.59	10.68	10.22	10.32	3498241
2010-07-20	10.18	11.11	10.07	11.08	4805980
2010-07-21	11.21	11.24	10.55	10.65	3701455
2010-07-22	10.81	11.10	10.70	11.06	4271891
2010-07-23	11.02	11.78	10.90	11.73	5177038
2010-07-26	11.63	12.33	11.50	12.20	8303707
2010-07-27	12.35	12.35	11.90	11.93	3312485
2010-07-28	11.87	11.97	11.05	11.21	4244020
2010-07-29	11.36	11.53	10.97	11.34	3035019
2010-07-30	11.12	11.50	11.04	11.38	3120351
2010-08-02	11.65	12.00	11.24	11.87	3381676
2010-08-03	11.77	11.77	11.29	11.33	2244998
2010-08-04	11.42	11.57	11.24	11.26	2748549
2010-08-05	11.18	11.21	11.00	11.18	3027657
2010-08-06	11.01	11.38	11.01	11.27	2078456
2010-08-09	11.38	12.03	11.10	12.00	4703140
2010-08-10	11.76	11.84	11.40	11.50	2922413
2010-08-11	11.20	11.29	10.91	10.97	2417996
2010-08-12	10.82	10.93	10.39	10.41	4237819
2010-08-13	10.41	10.62	10.31	10.32	1990940
2010-08-16	10.27	10.52	10.19	10.29	1616986
2010-08-17	10.41	10.61	10.21	10.52	2163003
2010-08-18	10.54	10.98	10.45	10.81	2578228
2010-08-19	10.74	10.80	10.26	10.36	2147650
2010-08-20	10.29	10.34	10.00	10.20	2166407
2010-08-23	10.27	10.29	9.79	9.80	3538104
2010-08-24	9.64	10.13	9.43	10.04	4850923
2010-08-25	10.16	10.59	9.92	10.50	4909414
2010-08-26	10.58	10.59	10.14	10.16	2567889
2010-08-27	10.34	10.57	10.12	10.56	2176316
2010-08-30	10.50	10.70	10.35	10.40	1843872
2010-08-31	10.39	10.69	10.27	10.31	2283214
2010-09-01	10.56	11.90	10.50	11.45	9044480
2010-09-02	11.41	11.82	11.25	11.66	4259926
2010-09-03	11.84	12.20	11.73	11.92	3353135
2010-09-07	11.82	11.96	11.52	11.55	2140679
2010-09-08	11.54	11.83	11.45	11.57	2948253
2010-09-09	11.77	11.96	11.53	11.62	1981888
2010-09-10	11.67	11.83	11.53	11.65	1561108
2010-09-13	11.86	12.16	11.70	12.11	2233533
2010-09-14	12.12	12.32	11.86	12.02	2622896
2010-09-15	11.95	11.95	11.68	11.73	2075920
2010-09-16	11.70	11.73	11.04	11.27	4006549
2010-09-17	11.35	11.48	11.17	11.26	3207523
2010-09-20	11.47	12.06	11.37	11.96	3571386
2010-09-21	12.29	12.39	12.02	12.31	6145770
2010-09-22	12.21	12.45	11.94	11.99	4568275
2010-09-23	11.88	12.11	11.65	11.71	3466874
2010-09-24	12.12	12.25	11.87	12.11	4249175
2010-09-27	11.96	11.98	11.60	11.95	3268833
2010-09-28	11.68	11.77	11.30	11.73	4630010
2010-09-29	11.71	11.75	11.35	11.39	2716386
2010-09-30	11.48	11.59	11.19	11.33	2361633
2010-10-01	11.52	11.63	11.30	11.34	2366744
2010-10-04	11.28	11.40	11.13	11.20	2305744
2010-10-05	11.26	11.36	11.09	11.30	3276533
2010-10-06	11.30	11.40	11.21	11.27	1511778
2010-10-07	11.35	11.35	11.01	11.06	1823230
2010-10-08	11.11	11.29	10.97	11.22	1822395
2010-10-11	11.23	11.28	10.96	11.04	1521560
2010-10-12	11.03	11.04	10.78	10.92	2796533
2010-10-13	11.01	11.28	10.79	11.11	2082854
2010-10-14	11.11	11.36	10.99	11.19	3646385
2010-10-15	11.29	11.43	11.07	11.17	2921396
2010-10-18	11.15	11.27	10.97	11.24	1717617
2010-10-19	11.02	11.69	11.02	11.08	3218226
2010-10-20	11.14	11.14	10.61	10.76	3106808
2010-10-21	10.83	11.02	10.70	10.71	2331848
2010-10-22	10.77	10.91	10.70	10.74	1892749
2010-10-25	10.86	11.07	10.79	10.79	2986717
2010-10-26	10.72	10.90	10.69	10.69	1990858
2010-10-27	10.64	10.87	10.60	10.71	1488222
2010-10-28	10.79	10.86	10.50	10.58	1897480
2010-10-29	10.48	10.71	10.48	10.51	1397712
2010-11-01	10.62	10.71	10.28	10.43	1970559
2010-11-02	10.52	11.00	10.34	10.98	3193880
2010-11-03	10.97	10.98	10.77	10.91	2801564
2010-11-04	11.08	12.00	11.03	11.86	4786346
2010-11-05	11.83	12.48	11.80	12.24	3926442
2010-11-08	12.08	12.37	12.04	12.33	1455845
2010-11-09	12.34	13.15	12.22	12.33	5220191
2010-11-10	12.28	12.52	11.87	12.52	4247038
2010-11-11	12.35	12.92	12.29	12.91	3248003
2010-11-12	12.79	12.88	12.32	12.43	2792024
2010-11-15	12.48	12.52	11.90	11.92	2630888
2010-11-16	11.83	12.04	11.41	11.50	2735350
2010-11-17	11.50	11.58	11.24	11.30	2143232
2010-11-18	11.42	11.60	11.26	11.29	2226649
2010-11-19	11.28	11.29	11.09	11.24	1729043
2010-11-22	11.18	11.29	10.98	11.22	3038906
2010-11-23	11.05	11.21	10.81	10.95	2994484
2010-11-24	11.05	11.36	11.02	11.22	1904583
2010-11-26	11.12	11.15	10.82	10.88	1314062
2010-11-29	10.86	11.06	10.74	10.93	1692967
2010-11-30	10.83	11.41	10.79	11.30	2830049
2010-12-01	11.55	11.98	11.41	11.88	3538301
2010-12-02	11.87	12.64	11.77	12.41	4827405
2010-12-03	12.30	12.50	11.91	12.43	5689747
2010-12-06	12.43	12.83	12.26	12.76	2763658
2010-12-07	13.00	13.06	12.68	12.72	2610394
2010-12-08	12.73	12.90	12.40	12.62	2278877
2010-12-09	12.78	12.86	12.46	12.77	1512255
2010-12-10	12.82	12.82	12.02	12.62	4007474
2010-12-13	12.72	12.80	12.60	12.62	1918700
2010-12-14	12.61	12.67	12.26	12.32	3151048
2010-12-15	12.32	12.55	12.26	12.27	1728122
2010-12-16	12.30	12.67	12.30	12.60	2409958
2010-12-17	12.57	12.82	12.52	12.78	2087468
2010-12-20	12.88	13.67	12.81	13.52	3602263
2010-12-21	13.60	13.99	13.37	13.82	3367325
2010-12-22	13.84	14.26	13.70	14.21	3887438
2010-12-23	14.16	14.20	13.37	13.61	4420282
2010-12-27	13.56	13.81	13.50	13.75	1486945
2010-12-28	13.83	13.83	13.24	13.43	3111893
2010-12-29	13.44	13.53	13.42	13.48	1075445
2010-12-30	13.49	13.65	13.40	13.45	1729463
2010-12-31	13.44	13.70	13.41	13.49	1693936
2011-01-03	13.67	14.27	13.65	14.22	3594434
2011-01-04	14.22	14.28	13.63	13.76	3768315
2011-01-05	13.59	14.31	13.58	14.31	4685427
2011-01-06	14.44	14.64	14.18	14.33	5381373
2011-01-07	15.11	15.54	14.65	15.25	14104475
2011-01-10	14.97	14.99	14.42	14.71	7193810
2011-01-11	14.94	15.28	14.72	14.78	6401120
2011-01-12	14.99	15.36	14.71	15.13	3350065
2011-01-13	15.12	15.14	14.90	15.06	2346451
2011-01-14	15.04	15.85	14.94	15.71	4711073
2011-01-18	15.50	15.58	15.20	15.46	2888748
2011-01-19	15.47	15.50	14.73	14.77	4028115
2011-01-20	14.81	15.28	14.66	14.98	4050209
2011-01-21	15.15	15.22	14.58	14.79	3690386
2011-01-24	14.79	15.38	14.67	15.28	3640105
2011-01-25	15.16	15.57	14.90	15.25	2347785
2011-01-26	15.27	16.11	15.16	15.54	5743952
2011-01-27	15.44	15.81	14.95	15.34	4738870
2011-01-28	15.37	15.46	14.88	14.96	2999262
2011-01-31	15.00	15.20	14.80	14.84	2606111
2011-02-01	14.97	15.38	14.96	15.18	3235404
2011-02-02	15.12	15.20	14.77	14.91	2262532
2011-02-03	14.75	14.84	14.53	14.72	3427874
2011-02-04	14.17	14.25	13.78	13.90	7034509
2011-02-07	13.91	14.42	13.91	14.26	3262704
2011-02-08	14.28	14.96	14.17	14.91	3798357
2011-02-09	15.00	15.30	14.84	15.07	3545758
2011-02-10	14.96	15.15	14.67	14.90	3157287
2011-02-11	14.83	14.91	14.60	14.79	2558095
2011-02-14	14.72	14.77	14.20	14.35	3067850
2011-02-15	14.28	14.53	14.18	14.34	2017214
2011-02-16	14.51	14.78	14.51	14.64	2699937
2011-02-17	14.60	14.97	14.60	14.90	2416577
2011-02-18	14.97	15.07	14.67	14.69	2817621
2011-02-22	14.47	14.47	13.55	13.59	4590054
2011-02-23	13.66	13.90	12.83	13.32	6284819
2011-02-24	13.38	13.59	13.13	13.24	4433637
2011-02-25	13.37	13.58	13.12	13.52	2554319
2011-02-28	13.56	13.66	13.10	13.25	3228277
2011-03-01	13.29	13.33	12.80	12.83	4734345
2011-03-02	12.86	13.32	12.85	13.06	4027075
2011-03-03	13.30	13.48	13.00	13.43	4081983
2011-03-04	13.43	13.44	13.00	13.08	3110677
2011-03-07	13.20	13.21	12.80	12.86	3677137
2011-03-08	12.92	13.65	12.84	13.58	5318851
2011-03-09	13.51	13.61	13.22	13.53	2899833
2011-03-10	13.22	13.38	13.08	13.17	2489647
2011-03-11	13.15	13.28	12.99	13.19	1876872
2011-03-14	13.06	13.28	12.81	13.11	3199374
2011-03-15	12.56	13.30	12.50	13.21	5012844
2011-03-16	12.90	13.05	12.65	12.71	6448887
2011-03-17	12.96	13.09	12.83	13.00	4026588
2011-03-18	13.25	13.27	13.00	13.09	3776536
2011-03-21	13.33	13.67	13.15	13.35	3953747
2011-03-22	13.40	13.41	13.04	13.23	3483812
2011-03-23	13.25	13.34	13.03	13.29	3210748
2011-03-24	13.31	13.33	13.00	13.24	1855406
2011-03-25	13.26	13.48	13.18	13.36	2061312
2011-03-28	13.39	13.60	13.16	13.19	2224402
2011-03-29	13.12	13.19	12.87	12.94	3870651
2011-03-30	13.01	13.01	12.60	12.62	3808111
2011-03-31	12.59	12.67	12.36	12.44	3301100
2011-04-01	12.57	12.61	12.38	12.43	4186057
2011-04-04	12.47	12.50	12.02	12.20	5656324
2011-04-05	11.30	11.93	10.96	11.69	14400107
2011-04-06	11.80	11.87	11.53	11.84	4367588
2011-04-07	11.81	11.97	11.70	11.82	4208499
2011-04-08	11.84	11.95	11.55	11.61	5073086
2011-04-11	11.65	11.69	11.37	11.49	4145847
2011-04-12	11.40	11.40	11.19	11.34	5500470
2011-04-13	11.48	11.53	11.15	11.29	3942128
2011-04-14	11.21	11.32	11.14	11.21	2460473
2011-04-15	11.21	11.45	11.17	11.39	3394685
2011-04-18	11.32	11.49	11.21	11.30	4760094
2011-04-19	11.42	11.66	11.37	11.66	4439225
2011-04-20	11.71	12.00	11.60	11.73	4150158
2011-04-21	11.83	11.83	11.27	11.42	3460950
2011-04-25	11.43	11.72	11.31	11.57	2429454
2011-04-26	11.61	11.77	11.56	11.72	2909965
2011-04-27	11.73	12.09	11.66	12.01	5397027
2011-04-28	11.98	12.15	11.79	11.92	4589273
2011-04-29	11.94	12.04	11.76	11.81	2944251
2011-05-02	11.83	11.94	11.50	11.62	3965719
2011-05-03	11.52	11.74	11.47	11.56	3764638
2011-05-04	11.58	11.68	11.42	11.67	4625723
2011-05-05	11.57	12.17	11.53	12.03	4913509
2011-05-06	12.15	12.28	11.84	11.88	3053992
2011-05-09	11.89	11.89	11.49	11.52	2023705
2011-05-10	11.51	11.57	11.41	11.43	2946585
2011-05-11	11.41	11.57	11.16	11.27	3165335
2011-05-12	11.22	11.49	11.14	11.22	3493970
2011-05-13	11.22	11.30	10.94	11.07	2594011
2011-05-16	11.03	11.33	10.98	11.16	2751064
2011-05-17	11.11	11.13	10.86	10.91	3974113
2011-05-18	11.01	11.38	10.98	11.23	4017642
2011-05-19	11.31	11.37	11.09	11.28	2678406
2011-05-20	11.29	11.58	11.28	11.46	2516668
2011-05-23	11.27	11.61	11.25	11.36	2221416
2011-05-24	11.38	11.54	11.23	11.29	2853744
2011-05-25	11.27	11.61	11.25	11.45	2516770
2011-05-26	11.45	11.95	11.43	11.84	3236947
2011-05-27	11.89	12.32	11.87	12.15	3948311
2011-05-31	12.25	12.34	11.95	12.28	4086548
2011-06-01	12.24	12.27	11.81	11.83	3183762
2011-06-02	11.85	11.89	11.64	11.69	2315479
2011-06-03	11.50	11.74	11.46	11.49	2663176
2011-06-06	11.46	11.48	11.12	11.23	2822078
2011-06-07	11.26	11.29	11.02	11.07	2528832
2011-06-08	10.98	11.05	10.70	10.76	5783597
2011-06-09	10.78	11.05	10.71	10.78	3733267
2011-06-10	10.72	10.73	10.28	10.53	4857282
2011-06-13	10.56	10.76	10.39	10.65	2585809
2011-06-14	10.77	11.26	10.72	11.12	4597261
2011-06-15	10.96	11.13	10.82	10.94	4821362
2011-06-16	11.01	11.43	10.94	11.15	5570701
2011-06-17	11.30	11.40	11.12	11.34	3850018
2011-06-20	11.27	11.75	11.23	11.66	2943765
2011-06-21	11.75	11.80	11.65	11.70	3300122
2011-06-22	11.76	12.18	11.58	11.83	5581685
2011-06-23	11.71	12.04	11.65	11.85	4713990
2011-06-24	11.88	12.05	11.53	11.76	8415307
2011-06-27	11.88	12.17	11.72	11.79	4170394
2011-06-28	11.86	12.04	11.65	11.92	5177815
2011-06-29	11.35	11.65	9.88	10.08	23650123
2011-06-30	9.97	9.98	9.56	9.78	11299669
2011-07-01	10.02	10.47	9.78	10.17	10152116
2011-07-05	10.02	10.07	9.58	9.94	8296553
2011-07-06	9.91	9.91	9.53	9.63	6568689
2011-07-07	9.74	9.97	9.61	9.80	5217791
2011-07-08	9.64	9.79	9.54	9.76	3432876
2011-07-11	9.63	9.67	9.50	9.60	4064867
2011-07-12	9.55	10.03	9.46	9.82	5856698
2011-07-13	9.90	9.98	9.54	9.55	4918802
2011-07-14	9.67	9.72	9.36	9.54	4161875
2011-07-15	9.63	9.65	9.29	9.35	4657310
2011-07-18	9.34	9.41	8.95	9.23	6023215
2011-07-19	9.42	9.59	9.32	9.52	3735497
2011-07-20	9.52	9.55	9.22	9.45	4268945
2011-07-21	9.51	9.63	9.41	9.51	2505945
2011-07-22	9.56	9.56	9.35	9.42	1981092
2011-07-25	9.36	9.36	9.14	9.15	2371873
2011-07-26	9.15	9.16	9.00	9.06	2702427
2011-07-27	8.98	9.05	8.60	8.66	4176381
2011-07-28	8.62	9.02	8.51	8.55	4561761
2011-07-29	8.43	8.60	8.35	8.49	4497791
2011-08-01	8.57	8.67	8.26	8.47	4120688
2011-08-02	8.34	8.37	8.00	8.01	4091220
2011-08-03	8.00	8.20	7.64	8.01	3790208
2011-08-04	7.88	7.93	7.34	7.38	4950491
2011-08-05	7.53	7.63	6.91	7.16	8037006
2011-08-08	6.80	6.95	6.19	6.34	5163148
2011-08-09	6.64	7.02	6.31	7.01	6683756
2011-08-10	6.83	6.84	6.20	6.22	4515887
2011-08-11	6.25	6.60	6.01	6.48	3365832
2011-08-12	6.55	6.72	6.32	6.45	2923826
2011-08-15	6.54	6.78	6.38	6.77	4719227
2011-08-16	6.81	7.08	6.65	6.86	3396983
2011-08-17	6.86	6.95	6.61	6.70	3407776
2011-08-18	6.42	6.46	6.00	6.00	4279834
2011-08-19	6.01	6.10	5.53	5.60	3733077
2011-08-22	5.77	5.84	5.41	5.43	1967416
2011-08-23	5.48	5.52	5.09	5.27	6475278
2011-08-24	5.31	5.46	5.15	5.41	5882821
2011-08-25	5.52	5.81	5.43	5.75	4980403
2011-08-26	5.68	5.98	5.48	5.87	3597382
2011-08-29	6.00	6.33	5.96	6.26	4021321
2011-08-30	6.25	6.94	6.24	6.74	7178517
2011-08-31	6.79	6.93	6.45	6.59	4268698
2011-09-01	6.60	6.78	6.38	6.42	4772910
2011-09-02	6.24	6.30	5.88	6.02	3707779
2011-09-06	5.72	5.99	5.60	5.85	3403676
2011-09-07	6.02	6.49	5.92	6.23	5123688
2011-09-08	6.23	6.33	5.99	6.07	2432488
2011-09-09	5.98	6.05	5.60	5.67	3480043
2011-09-12	5.55	5.70	5.43	5.68	2603204
2011-09-13	5.65	5.79	5.58	5.67	3153662
2011-09-14	5.75	6.18	5.62	6.05	3818528
2011-09-15	6.18	6.28	6.03	6.27	3227067
2011-09-16	6.26	6.46	6.13	6.32	5892667
2011-09-19	6.08	6.27	5.90	6.09	3928427
2011-09-20	6.16	6.57	6.08	6.44	6632511
2011-09-21	6.43	6.68	6.10	6.11	5527027
2011-09-22	5.65	5.99	5.53	5.72	7782843
2011-09-23	5.78	6.12	5.65	5.91	6147684
2011-09-26	5.96	5.99	5.48	5.91	5770571
2011-09-27	6.06	6.35	5.84	5.90	6046506
2011-09-28	5.94	6.01	5.72	5.81	4185631
2011-09-29	5.96	6.10	5.82	6.08	3089196
2011-09-30	5.95	6.02	5.78	5.86	2710577
2011-10-03	5.77	5.85	5.25	5.27	4073288
2011-10-04	5.22	5.62	5.02	5.58	4580746
2011-10-05	5.52	6.16	5.46	6.08	4868550
2011-10-06	6.05	6.37	6.03	6.32	3581146
2011-10-07	6.39	6.44	5.93	6.15	3330210
2011-10-10	6.35	6.50	6.27	6.47	2464617
2011-10-11	6.39	6.58	6.36	6.52	2217692
2011-10-12	6.58	6.90	6.49	6.79	3827421
2011-10-13	6.72	6.86	6.30	6.82	4463666
2011-10-14	6.91	6.98	6.56	6.68	2803550
2011-10-17	6.62	6.67	6.24	6.29	3162670
2011-10-18	6.30	7.12	6.19	7.02	10144481
2011-10-19	7.17	7.61	6.82	6.90	10111317
2011-10-20	6.90	7.21	6.64	7.20	5128290
2011-10-21	7.38	7.61	7.26	7.53	5675051
2011-10-24	7.51	8.00	7.45	7.78	5228408
2011-10-25	7.73	7.78	7.15	7.20	5200937
2011-10-26	7.33	7.55	7.12	7.43	4101825
2011-10-27	7.86	7.93	7.48	7.65	5511626
2011-10-28	7.42	7.70	7.15	7.47	3660851
2011-10-31	7.32	7.37	6.95	6.97	3844085
2011-11-01	6.68	6.77	6.40	6.56	5746488
2011-11-02	6.70	6.98	6.40	6.52	16453931
2011-11-03	6.65	7.04	6.51	6.97	6980549
2011-11-04	6.85	7.17	6.81	7.07	5015509
2011-11-07	7.00	7.25	6.90	7.18	3469426
2011-11-08	7.27	7.60	7.20	7.54	5128018
2011-11-09	7.25	7.29	6.76	6.90	6067581
2011-11-10	7.01	7.42	6.98	7.33	5047268
2011-11-11	7.41	7.65	7.40	7.60	3690112
2011-11-14	7.54	7.60	7.22	7.30	3200286
2011-11-15	7.26	7.60	7.13	7.53	3447985
2011-11-16	7.43	7.93	7.36	7.51	5998936
2011-11-17	7.62	7.78	7.36	7.42	4013236
2011-11-18	7.46	7.49	7.17	7.22	2881204
2011-11-21	7.05	7.20	6.72	6.98	5593957
2011-11-22	6.98	7.16	6.73	7.08	3570112
2011-11-23	6.92	6.95	6.69	6.69	2590551
2011-11-25	6.67	6.88	6.63	6.71	1414906
2011-11-28	7.04	7.14	6.68	6.77	4186277
2011-11-29	6.83	6.93	6.63	6.83	2318296
2011-11-30	7.15	7.54	7.04	7.35	6113312
2011-12-01	7.30	7.70	7.21	7.58	4541600
2011-12-02	7.70	8.04	7.57	7.94	6947497
2011-12-05	7.98	8.39	7.77	7.89	7678400
2011-12-06	7.90	8.30	7.90	8.23	5797307
2011-12-07	8.17	8.28	8.05	8.17	3357140
2011-12-08	8.07	8.20	7.74	7.89	4070119
2011-12-09	7.97	8.20	7.86	8.10	3024791
2011-12-12	7.94	7.96	7.45	7.60	6118633
2011-12-13	7.63	7.73	7.12	7.22	6210825
2011-12-14	7.12	7.15	6.87	6.92	5819503
2011-12-15	7.05	7.34	6.96	7.27	4593357
2011-12-16	7.32	7.55	7.16	7.22	3913071
2011-12-19	7.25	7.39	6.98	7.03	3540627
2011-12-20	7.36	7.79	7.35	7.74	6632862
2011-12-21	7.97	8.00	7.08	7.22	9614233
2011-12-22	7.09	7.24	6.83	6.89	8379033
2011-12-23	6.96	7.03	6.53	6.62	5779312
2011-12-27	6.60	6.69	6.44	6.45	2847584
2011-12-28	6.48	6.53	6.17	6.34	3748860
2011-12-29	6.35	6.77	6.33	6.73	5080106
2011-12-30	6.69	6.80	6.59	6.72	2599938
2012-01-03	6.95	7.10	6.90	6.92	3184290
2012-01-04	6.87	6.93	6.72	6.77	3597404
2012-01-05	6.72	7.20	6.65	7.14	5329682
2012-01-06	7.16	7.43	7.12	7.20	5438073
2012-01-09	7.26	7.50	7.22	7.40	3738243
2012-01-10	7.55	7.83	7.52	7.70	5044797
2012-01-11	7.66	9.24	7.65	8.62	22746922
2012-01-12	8.96	8.99	8.35	8.60	6950439
2012-01-13	8.55	9.06	8.35	8.83	7899850
2012-01-17	9.02	9.15	8.68	9.01	8292237
2012-01-18	9.00	9.78	8.91	9.69	8170914
2012-01-19	9.40	9.98	9.40	9.61	10138425
2012-01-20	9.54	9.63	9.03	9.31	9075912
2012-01-23	9.30	9.50	8.82	9.01	5465061
2012-01-24	8.89	9.39	8.77	9.24	5222651
2012-01-25	9.24	9.96	9.21	9.78	6068072
2012-01-26	9.84	10.23	9.35	9.70	7897102
2012-01-27	9.52	10.00	9.50	9.85	5103348
2012-01-30	9.64	9.65	9.35	9.44	3406952
2012-01-31	9.50	9.65	9.00	9.02	5405544
2012-02-01	9.17	9.70	9.05	9.70	6845210
2012-02-02	9.70	9.87	9.54	9.65	4647162
2012-02-03	9.88	11.06	9.88	10.81	12549681
2012-02-06	10.54	10.83	10.30	10.43	6108035
2012-02-07	10.40	10.87	10.20	10.76	6729280
2012-02-08	10.81	11.00	10.52	10.92	5961074
2012-02-09	10.91	12.15	10.91	11.98	14491660
2012-02-10	11.65	12.06	11.50	11.71	7732840
2012-02-13	11.91	12.58	11.82	12.39	7197107
2012-02-14	12.24	12.57	12.02	12.42	8068199
2012-02-15	12.57	12.91	12.30	12.39	7497942
2012-02-16	12.42	12.66	12.11	12.27	7371468
2012-02-17	12.20	12.47	12.04	12.16	4258881
2012-02-21	12.23	12.39	11.53	11.75	5198759
2012-02-22	11.62	11.85	11.08	11.26	6801640
2012-02-23	11.24	11.84	11.19	11.75	4891747
2012-02-24	11.80	12.03	11.44	11.44	3668391
2012-02-27	11.21	11.70	11.13	11.57	3488070
2012-02-28	11.43	11.60	11.05	11.22	5860879
2012-02-29	11.26	11.83	11.26	11.42	6140963
2012-03-01	11.57	11.67	11.11	11.27	5650473
2012-03-02	11.21	11.49	11.13	11.20	2806821
2012-03-05	11.12	11.42	11.03	11.22	2592992
2012-03-06	11.02	11.04	10.56	10.66	4979914
2012-03-07	10.76	11.20	10.72	11.13	3960032
2012-03-08	11.33	11.87	11.25	11.66	5995741
2012-03-09	11.81	12.27	11.76	11.82	6773292
2012-03-12	12.19	12.20	11.74	11.82	4295729
2012-03-13	11.98	12.39	11.83	12.30	7857877
2012-03-14	12.30	12.63	12.22	12.41	4663010
2012-03-15	12.49	13.06	12.29	13.06	4995925
2012-03-16	13.10	13.12	12.55	12.76	6960897
2012-03-19	12.70	13.02	11.76	11.89	14837554
2012-03-20	11.86	11.90	11.50	11.55	6707339
2012-03-21	11.70	11.97	11.28	11.31	7726724
2012-03-22	11.19	11.33	10.87	11.24	8377303
2012-03-23	9.67	11.10	9.55	10.29	33252610
2012-03-26	10.47	10.53	9.50	9.62	14192710
2012-03-27	9.80	10.08	9.53	9.59	11890880
2012-03-28	9.65	9.69	9.11	9.29	11873260
2012-03-29	9.22	9.22	8.76	9.04	8873924
2012-03-30	9.24	9.29	8.83	8.90	5887978
2012-04-02	8.85	8.95	8.66	8.77	6687902
2012-04-03	8.79	8.92	8.73	8.75	5483001
2012-04-04	8.63	8.67	8.39	8.60	9016456
2012-04-05	8.56	8.63	8.22	8.28	7421775
2012-04-09	8.08	8.38	7.93	8.35	9324542
2012-04-10	8.44	8.52	7.85	7.92	7758210
2012-04-11	8.10	8.42	8.09	8.19	5957501
2012-04-12	8.29	8.48	8.20	8.46	5273394
2012-04-13	8.22	8.39	8.05	8.05	5242686
2012-04-16	8.21	8.30	7.82	7.87	7195070
2012-04-17	7.95	8.10	7.76	7.79	4739615
2012-04-18	7.76	7.82	7.55	7.72	4411557
2012-04-19	7.69	7.79	7.45	7.62	6381697
2012-04-20	7.68	7.91	7.66	7.85	4954963
2012-04-23	7.70	7.72	7.50	7.57	4044479
2012-04-24	7.58	8.04	7.57	7.91	6114454
2012-04-25	8.00	8.29	8.00	8.22	4835509
2012-04-26	8.23	8.59	8.23	8.45	7227448
2012-04-27	8.52	8.96	8.20	8.87	9253101
2012-04-30	8.88	8.92	8.55	8.68	4356277
2012-05-01	8.66	9.07	8.43	8.81	7039032
2012-05-02	8.75	9.15	8.60	8.73	9175134
2012-05-03	8.73	8.82	8.47	8.49	5792164
2012-05-04	8.45	8.57	8.11	8.19	4835960
2012-05-07	8.05	8.23	8.01	8.18	4581922
2012-05-08	8.03	8.14	7.76	8.03	4794608
2012-05-09	7.89	8.30	7.71	8.23	7087854
2012-05-10	8.30	8.43	8.05	8.09	4080010
2012-05-11	7.95	8.24	7.90	8.13	4802072
2012-05-14	8.00	8.23	7.81	7.89	4826208
2012-05-15	7.89	8.31	7.74	7.98	5537320
2012-05-16	8.14	8.26	7.65	7.69	5417097
2012-05-17	7.69	7.71	7.00	7.07	7451296
2012-05-18	7.11	7.18	6.77	7.08	7131986
2012-05-21	7.10	7.30	6.81	7.29	4728407
2012-05-22	7.31	7.77	7.20	7.52	7199545
2012-05-23	7.47	7.76	7.35	7.58	5506167
2012-05-24	7.60	7.84	7.52	7.83	3960009
2012-05-25	7.83	7.93	7.68	7.74	2911768
2012-05-29	7.86	7.90	7.61	7.80	3609076
2012-05-30	7.64	7.69	7.19	7.24	4547366
2012-05-31	7.24	7.39	6.92	7.25	5689622
2012-06-01	7.01	7.08	6.71	6.94	6801184
2012-06-04	6.84	6.91	6.46	6.53	6254868
2012-06-05	6.51	6.82	6.51	6.77	3269087
2012-06-06	6.92	7.29	6.88	7.27	6731026
2012-06-07	7.39	7.67	7.26	7.48	6044906
2012-06-08	7.42	7.74	7.33	7.68	3736351
2012-06-11	7.58	7.67	7.00	7.05	7342666
2012-06-12	7.06	7.30	7.03	7.27	2927779
2012-06-13	7.22	7.48	7.10	7.25	3996556
2012-06-14	7.26	7.83	7.19	7.69	5852880
2012-06-15	7.73	8.01	7.65	8.00	5147675
2012-06-18	7.96	8.36	7.89	8.32	5488563
2012-06-19	8.39	8.81	8.38	8.53	5129026
2012-06-20	8.50	8.55	8.22	8.39	5203744
2012-06-21	8.41	8.45	7.80	7.89	6208828
2012-06-22	7.97	8.21	7.85	8.19	3629343
2012-06-25	8.06	8.25	7.87	8.14	4353823
2012-06-26	8.27	8.51	8.18	8.36	7622028
2012-06-27	8.53	8.85	8.46	8.61	7865489
2012-06-28	8.68	8.89	8.41	8.70	9384640
2012-06-29	9.12	10.07	8.95	9.80	27032483
2012-07-02	9.66	9.82	9.49	9.67	8262133
2012-07-03	9.67	9.95	9.52	9.81	4928415
2012-07-05	9.80	10.46	9.70	10.24	10601008
2012-07-06	10.08	10.49	10.00	10.38	4472036
2012-07-09	10.32	10.66	10.21	10.55	6017526
2012-07-10	10.61	10.76	9.89	10.03	8444874
2012-07-11	10.07	10.15	9.61	9.65	6552843
2012-07-12	9.52	10.20	9.19	10.01	11446982
2012-07-13	10.15	10.47	10.11	10.20	5972065
2012-07-16	10.15	10.33	10.01	10.23	2919722
2012-07-17	10.12	10.23	9.93	9.95	5107220
2012-07-18	9.99	10.20	9.79	9.89	5374780
2012-07-19	9.91	9.96	9.39	9.64	5260704
2012-07-20	9.54	10.06	9.54	9.81	4333725
2012-07-23	9.73	10.19	9.61	10.16	6360624
2012-07-24	10.22	10.28	9.50	9.63	6232840
2012-07-25	9.76	9.88	9.21	9.31	5263930
2012-07-26	9.54	9.77	9.48	9.68	4920784
2012-07-27	9.77	9.99	9.45	9.81	3635408
2012-07-30	9.79	9.96	9.41	9.50	2615033
2012-07-31	9.58	9.66	9.20	9.24	4005015
2012-08-01	9.36	9.42	9.04	9.20	4423548
2012-08-02	9.20	9.45	9.11	9.38	4692776
2012-08-03	9.56	9.60	9.19	9.23	4449761
2012-08-06	9.31	9.58	9.29	9.52	3044702
2012-08-07	9.54	9.86	9.36	9.78	3925931
2012-08-08	9.75	10.16	9.65	10.10	3371261
2012-08-09	10.42	10.91	10.39	10.74	7679658
2012-08-10	10.71	10.71	10.30	10.34	3262734
2012-08-13	10.34	10.50	10.19	10.43	2532070
2012-08-14	10.53	10.75	10.38	10.44	3430471
2012-08-15	10.43	10.62	10.04	10.32	6164380
2012-08-16	10.34	10.98	10.29	10.89	6073297
2012-08-17	10.99	11.18	10.76	11.04	4543793
2012-08-20	11.00	11.00	10.55	10.59	4014245
2012-08-21	10.67	10.83	10.34	10.45	3693054
2012-08-22	10.59	10.94	10.50	10.74	6064764
2012-08-23	10.74	10.98	10.63	10.70	3602802
2012-08-24	10.64	11.02	10.61	11.01	4000002
2012-08-27	11.03	11.08	10.70	10.76	3947945
2012-08-28	10.76	10.98	10.70	10.72	3660113
2012-08-29	10.76	10.91	10.72	10.84	2597937
2012-08-30	10.73	10.93	10.60	10.87	3184371
2012-08-31	11.01	11.25	10.89	11.04	3772611
2012-09-04	11.04	11.45	10.89	11.35	3140589
2012-09-05	11.30	11.45	11.19	11.30	3424190
2012-09-06	11.43	11.88	11.41	11.86	6643652
2012-09-07	11.83	12.23	11.66	12.07	5653578
2012-09-10	11.97	12.31	11.96	12.02	2876906
2012-09-11	12.05	12.34	12.01	12.24	3268205
2012-09-12	12.26	12.85	12.22	12.77	5033350
2012-09-13	12.67	13.05	12.43	12.91	6597421
2012-09-14	13.08	13.65	13.02	13.65	7486263
2012-09-17	13.55	13.60	12.83	12.90	6975640
2012-09-18	12.88	13.16	12.55	12.70	5398243
2012-09-19	12.81	13.25	12.73	13.16	6997698
2012-09-20	13.01	13.20	12.89	13.11	6106897
2012-09-21	13.35	15.65	13.25	15.26	33219163
2012-09-24	15.07	15.28	14.50	14.63	12636838
2012-09-25	14.78	15.33	14.37	14.41	13508385
2012-09-26	14.41	14.66	13.51	13.90	12250485
2012-09-27	14.20	14.69	13.92	14.61	8165533
2012-09-28	14.55	14.60	14.32	14.35	4145102
2012-10-01	14.57	14.69	14.12	14.25	5820247
2012-10-02	14.00	14.65	13.99	14.49	7877405
2012-10-03	14.49	15.50	14.49	15.37	8775530
2012-10-04	15.39	15.91	15.18	15.91	9328822
2012-10-05	16.01	16.33	15.45	15.59	7460800
2012-10-08	15.48	15.67	15.04	15.11	4685103
2012-10-09	15.11	15.20	14.74	14.81	5763239
2012-10-10	14.81	15.24	14.77	14.86	5167505
2012-10-11	15.04	15.10	14.43	14.66	6573324
2012-10-12	14.66	14.74	14.50	14.60	3067102
2012-10-15	14.65	15.37	14.60	15.32	4453703
2012-10-16	15.39	15.63	15.06	15.42	4817779
2012-10-17	15.83	17.02	15.81	16.76	15128785
2012-10-18	16.50	17.07	16.44	16.73	8405080
2012-10-19	16.56	17.30	16.55	16.90	7419860
2012-10-22	16.97	17.22	16.60	16.85	3943014
2012-10-23	16.65	16.76	16.17	16.45	5392170
2012-10-24	16.58	16.85	16.43	16.72	4183293
2012-10-25	16.98	17.20	16.15	16.49	6378427
2012-10-26	16.34	16.52	15.46	16.14	7264015
2012-10-31	16.36	16.40	15.79	15.98	3753125
2012-11-01	16.19	16.71	16.10	16.47	5444989
2012-11-02	16.75	16.78	16.00	16.00	4091603
2012-11-05	16.00	16.68	15.88	16.56	5282471
2012-11-06	16.74	16.88	16.47	16.56	4272007
2012-11-07	16.42	16.87	16.14	16.41	5176945
2012-11-08	16.46	16.54	15.91	16.23	4202338
2012-11-09	16.00	16.26	15.23	15.69	6537693
2012-11-12	15.83	16.13	14.62	14.67	7009897
2012-11-13	14.56	14.96	14.17	14.51	6115359
2012-11-14	14.64	14.72	14.04	14.09	6574168
2012-11-15	13.98	14.19	13.09	13.62	12234632
2012-11-16	13.62	14.61	13.60	14.32	7458167
2012-11-19	14.60	14.92	13.84	14.08	9665512
2012-11-20	14.36	14.65	14.25	14.56	6872908
2012-11-21	14.71	14.87	14.25	14.49	4844241
2012-11-23	14.70	14.84	14.50	14.60	1780477
2012-11-26	14.58	14.64	14.21	14.45	4079976
2012-11-27	14.49	14.80	14.44	14.61	5773640
2012-11-28	14.57	14.80	14.22	14.70	4951961
2012-11-29	14.73	14.97	14.52	14.61	3321818
2012-11-30	14.59	14.59	14.10	14.36	3326246
2012-12-03	14.38	14.67	14.28	14.50	2416434
2012-12-04	14.75	14.85	14.30	14.51	2969183
2012-12-05	14.56	14.56	13.88	14.04	5074194
2012-12-06	13.99	14.46	13.86	14.17	3068863
2012-12-07	14.23	14.52	14.11	14.50	3792455
2012-12-10	14.49	14.83	14.39	14.81	3403664
2012-12-11	14.87	15.05	14.60	14.73	3449653
2012-12-12	14.80	15.47	14.73	15.27	5099192
2012-12-13	15.28	15.66	15.20	15.48	3651786
2012-12-14	15.46	15.65	15.24	15.65	3201235
2012-12-17	15.67	16.50	15.61	16.46	6396933
2012-12-18	16.41	17.00	16.33	17.00	6202254
2012-12-19	17.06	17.10	16.60	16.66	6150668
2012-12-20	16.20	16.20	15.40	15.60	12173759
2012-12-21	15.20	15.36	14.93	15.16	6649911
2012-12-24	15.06	15.35	15.01	15.17	1567085
2012-12-26	15.21	15.60	15.19	15.28	3440130
2012-12-27	15.26	15.40	14.95	15.31	3834739
2012-12-28	15.18	15.55	15.10	15.37	3241610
2012-12-31	15.28	15.91	15.21	15.80	4219043
2013-01-02	16.27	16.42	16.10	16.29	3810367
2013-01-03	16.36	16.43	15.90	16.09	3658960
2013-01-04	16.13	16.32	16.02	16.22	3240442
2013-01-07	16.13	16.75	16.11	16.72	3763242
2013-01-08	16.74	16.76	16.26	16.41	3478564
2013-01-09	16.50	16.89	16.32	16.48	2900153
2013-01-10	16.60	16.64	16.14	16.45	3610179
2013-01-11	16.44	16.69	16.21	16.36	4210791
2013-01-14	16.33	16.53	16.05	16.11	3346877
2013-01-15	16.01	16.23	15.77	16.05	3720632
2013-01-16	16.06	16.28	15.94	16.15	4131842
2013-01-17	16.37	16.58	16.25	16.28	4792788
2013-01-18	16.37	16.62	16.18	16.61	2975566
2013-01-22	16.65	17.20	16.43	17.11	5142510
2013-01-23	17.09	18.99	17.07	18.63	17736127
2013-01-24	18.44	18.74	18.12	18.29	14739566
2013-01-25	18.40	18.63	18.08	18.55	5602284
2013-01-28	18.59	18.59	17.80	18.10	6360227
2013-01-29	18.35	18.76	18.25	18.62	6537167
2013-01-30	18.81	19.57	18.64	18.86	9819706
2013-01-31	18.80	19.10	18.52	19.07	4638137
2013-02-01	19.25	19.63	18.50	18.52	5997383
2013-02-04	18.46	19.02	18.46	18.57	4287820
2013-02-05	18.58	18.85	17.90	18.63	4488084
2013-02-06	18.58	18.73	18.30	18.47	2952586
2013-02-07	18.58	18.61	18.05	18.41	2983863
2013-02-08	18.40	18.70	18.39	18.51	3001668
2013-02-11	18.60	18.69	18.30	18.57	2035725
2013-02-12	18.55	20.04	18.55	19.64	7344725
2013-02-13	19.61	19.85	19.40	19.82	3928361
2013-02-14	19.78	19.90	19.49	19.61	2823948
2013-02-15	19.65	19.88	19.21	19.34	2745055
2013-02-19	19.39	19.68	18.74	19.50	4059145
2013-02-20	19.24	19.25	17.78	18.03	6820000
2013-02-21	18.03	18.36	17.42	17.82	5379739
2013-02-22	18.05	18.07	17.64	17.91	3012758
2013-02-25	18.13	18.18	17.13	17.14	3713003
2013-02-26	17.32	18.45	17.26	18.37	5843056
2013-02-27	18.51	19.15	18.39	19.00	5446691
2013-02-28	19.00	19.31	18.60	18.69	3448645
2013-03-01	18.50	18.94	18.21	18.77	4120844
2013-03-04	18.66	19.15	18.63	19.12	3704165
2013-03-05	19.30	19.73	19.26	19.55	3987882
2013-03-06	19.68	19.85	19.48	19.55	3336715
2013-03-07	19.59	19.79	19.37	19.70	2178977
2013-03-08	19.96	20.31	19.79	20.18	4389125
2013-03-11	20.10	20.76	20.02	20.69	4678185
2013-03-12	20.60	20.63	20.05	20.12	4219202
2013-03-13	20.12	20.57	19.92	20.28	3872826
2013-03-14	20.30	20.69	20.28	20.52	3095948
2013-03-15	20.47	20.68	20.29	20.29	3872715
2013-03-18	20.01	20.62	19.90	20.42	3923517
2013-03-19	21.00	21.45	20.76	21.03	5978862
2013-03-20	21.25	21.79	21.12	21.57	4205044
2013-03-21	21.65	22.38	20.70	22.10	11021179
2013-03-22	22.12	22.22	21.68	21.77	3750254
2013-03-25	21.99	22.41	21.72	21.99	4331630
2013-03-26	22.17	22.43	21.87	22.07	3620590
2013-03-27	21.91	22.33	21.76	22.10	3431290
2013-03-28	22.12	22.23	21.60	21.77	3170853
2013-04-01	21.78	22.00	21.17	21.40	3353397
2013-04-02	21.49	21.76	21.01	21.18	3733856
2013-04-03	21.18	21.24	19.92	20.02	6940605
2013-04-04	20.18	20.78	20.08	20.70	5163656
2013-04-05	20.11	21.13	20.00	21.09	4446070
2013-04-08	21.13	22.21	21.10	22.19	4791817
2013-04-09	22.13	22.33	21.59	21.90	4011915
2013-04-10	21.96	22.05	21.30	21.66	3820283
2013-04-11	21.63	22.25	21.49	21.97	3318647
2013-04-12	22.11	22.67	21.85	22.12	3841801
2013-04-15	22.04	22.04	20.61	20.70	4724563
2013-04-16	21.28	21.44	20.62	21.02	3929781
2013-04-17	20.80	20.86	20.06	20.73	4410561
2013-04-18	20.86	20.87	19.68	19.90	5918851
2013-04-19	19.97	20.71	19.79	20.44	4554417
2013-04-22	20.44	21.09	19.86	21.02	4212307
2013-04-23	21.45	22.28	21.36	21.91	5088532
2013-04-24	22.01	22.20	21.51	21.97	4088048
2013-04-25	22.20	22.53	21.90	22.30	3574430
2013-04-26	22.52	23.17	22.18	23.04	4959574
2013-04-29	23.15	23.50	22.78	22.82	3413512
2013-04-30	22.75	23.13	22.25	22.54	3460749
2013-05-01	22.43	22.70	21.95	22.11	2658267
2013-05-02	22.39	23.40	22.15	23.21	4776944
2013-05-03	23.70	24.32	23.63	24.02	4851688
2013-05-06	24.07	24.79	23.95	24.61	4240004
2013-05-07	24.55	24.70	24.20	24.67	2316572
2013-05-08	24.28	24.55	23.35	24.13	7395511
2013-05-09	24.05	24.77	24.05	24.16	2792980
2013-05-10	24.17	24.40	24.06	24.32	2515603
2013-05-13	24.26	24.60	24.18	24.39	1970283
2013-05-14	24.19	24.82	24.14	24.82	3214840
2013-05-15	24.86	25.14	24.54	24.69	5112213
2013-05-16	24.55	24.78	23.78	23.88	4212107
2013-05-17	24.10	24.39	23.97	24.08	3257645
2013-05-20	24.12	24.55	23.78	23.99	2411020
2013-05-21	24.06	24.24	23.24	23.70	2862734
2013-05-22	23.91	24.48	22.80	23.04	4214034
2013-05-23	22.68	23.91	22.50	23.40	4436403
2013-05-24	23.13	23.32	22.70	23.11	2735922
2013-05-28	23.59	23.95	22.91	23.16	3142685
2013-05-29	22.98	23.01	22.20	22.48	4151674
2013-05-30	22.47	22.93	22.13	22.56	2694382
2013-05-31	22.40	22.79	22.15	22.16	2015461
2013-06-03	22.22	22.23	21.03	21.50	4615084
2013-06-04	21.61	21.98	20.39	20.50	5549660
2013-06-05	20.45	20.95	20.06	20.19	7029026
2013-06-06	20.14	21.59	20.04	21.54	6423568
2013-06-07	21.69	21.93	21.07	21.36	3925931
2013-06-10	21.55	21.73	20.49	20.98	3865782
2013-06-11	20.62	21.06	20.28	20.38	3487095
2013-06-12	20.67	20.84	20.01	20.15	3138310
2013-06-13	20.12	21.65	20.10	21.57	5593287
2013-06-14	21.58	22.25	21.49	21.65	4509965
2013-06-17	21.83	22.49	21.71	22.02	3598040
2013-06-18	22.00	22.15	21.36	22.01	3526844
2013-06-19	21.94	22.11	21.15	21.17	4541442
2013-06-20	20.73	20.73	19.41	19.78	7994128
2013-06-21	19.88	20.10	18.82	19.82	8559561
2013-06-24	19.27	19.62	18.30	19.25	8570382
2013-06-25	20.08	20.31	19.35	19.41	6492217
2013-06-26	19.59	19.99	19.46	19.89	5278748
2013-06-27	20.12	20.76	19.50	19.70	11566636
2013-06-28	19.72	20.09	19.52	19.63	6716481
2013-07-01	19.75	20.11	18.98	19.01	5148375
2013-07-02	19.03	19.35	18.60	18.68	4668059
2013-07-03	18.58	19.17	18.52	18.71	2881190
2013-07-05	18.63	18.87	17.63	18.07	7009181
2013-07-08	18.11	18.23	17.66	17.68	3617081
2013-07-09	17.80	18.94	17.76	18.86	7231200
2013-07-10	18.86	19.11	18.14	18.33	4342306
2013-07-11	19.20	19.83	19.14	19.62	7146066
2013-07-12	19.62	19.92	19.17	19.23	4556219
2013-07-15	19.30	19.44	18.87	18.97	3372414
2013-07-16	18.96	19.83	18.80	19.27	6005831
2013-07-17	19.30	20.23	18.85	19.76	6124255
2013-07-18	19.76	19.97	19.18	19.30	3645477
2013-07-19	19.23	19.48	19.07	19.10	3306719
2013-07-22	19.07	19.20	18.50	18.65	3748640
2013-07-23	18.64	19.10	18.55	18.98	3290682
2013-07-24	19.08	19.18	17.68	18.00	5060898
2013-07-25	17.64	17.65	16.67	16.80	10913966
2013-07-26	16.74	17.42	16.72	17.31	4384569
2013-07-29	17.20	17.38	16.84	16.89	3161407
2013-07-30	16.91	17.22	16.77	16.92	2512298
2013-07-31	16.87	18.24	16.81	17.75	5930205
2013-08-01	17.97	18.15	17.27	17.45	6066844
2013-08-02	17.50	18.13	17.36	17.73	3314806
2013-08-05	17.70	17.76	17.09	17.39	2509854
2013-08-06	17.33	17.34	16.73	16.79	3963366
2013-08-07	16.64	16.72	16.33	16.46	3853722
2013-08-08	16.66	16.92	16.48	16.63	2532280
2013-08-09	16.58	16.69	16.19	16.54	4453871
2013-08-12	16.53	17.08	16.42	16.80	2763254
2013-08-13	16.77	16.78	16.00	16.12	4317579
2013-08-14	16.12	16.37	15.73	16.35	4052906
2013-08-15	16.05	17.55	15.57	17.21	9390718
2013-08-16	17.36	17.95	16.64	17.01	6766787
2013-08-19	17.11	17.19	16.14	16.28	3664514
2013-08-20	16.36	16.91	16.23	16.80	3278657
2013-08-21	16.65	17.02	16.50	16.73	4069892
2013-08-22	16.79	17.48	16.79	17.20	3132191
2013-08-23	17.27	17.27	16.35	16.44	5710696
2013-08-26	16.45	16.85	16.21	16.63	3047375
2013-08-27	16.25	16.48	15.95	16.28	4411097
2013-08-28	16.17	16.17	15.85	16.02	3224190
2013-08-29	15.96	16.54	15.96	16.37	2695758
2013-08-30	16.36	16.36	15.92	16.03	2016819
2013-09-03	16.15	16.48	16.05	16.26	5383206
2013-09-04	16.26	16.46	16.03	16.11	6372403
2013-09-05	16.12	16.17	15.75	15.90	3683334
2013-09-06	16.34	16.70	16.06	16.24	6508945
2013-09-09	16.38	17.15	16.35	17.10	4979597
2013-09-10	17.15	17.35	16.81	17.04	4532585
2013-09-11	17.01	17.51	16.85	17.45	5195958
2013-09-12	17.43	17.96	17.14	17.25	4817351
2013-09-13	17.27	17.38	16.89	16.97	3501544
2013-09-16	17.59	17.77	17.15	17.17	5033693
2013-09-17	17.13	17.62	17.13	17.27	4240815
2013-09-18	17.28	18.73	16.95	18.69	8924131
2013-09-19	18.82	18.98	18.26	18.30	6311026
2013-09-20	18.36	18.43	17.50	17.63	5852961
2013-09-23	17.50	17.55	16.77	17.03	6581274
2013-09-24	16.89	18.47	16.72	17.76	12600160
2013-09-25	18.00	18.44	17.40	18.10	6302795
2013-09-26	18.21	18.42	17.80	18.41	4863681
2013-09-27	18.20	18.40	17.87	17.98	3464057
2013-09-30	17.54	18.21	17.48	18.02	3652183
2013-10-01	17.98	18.43	17.97	18.42	5300979
2013-10-02	18.39	18.85	18.21	18.67	3763378
2013-10-03	18.73	18.79	18.04	18.31	4407013
2013-10-04	18.26	18.34	17.18	17.24	9672306
2013-10-07	17.06	17.22	16.74	16.81	6506665
2013-10-08	16.74	17.09	16.43	16.47	4339633
2013-10-09	16.47	16.80	15.93	16.37	5965892
2013-10-10	16.69	16.99	16.50	16.63	5115679
2013-10-11	17.03	17.22	16.80	16.99	4629992
2013-10-14	16.79	16.98	16.36	16.62	4180534
2013-10-15	16.59	16.67	16.05	16.09	5487975
2013-10-16	16.21	16.59	16.06	16.44	3644803
2013-10-17	16.31	17.38	16.18	17.29	7941200
2013-10-18	17.34	17.41	17.01	17.17	3968743
2013-10-21	17.25	17.31	16.33	16.57	6000883
2013-10-22	16.71	17.25	16.69	17.19	4803883
2013-10-23	17.17	17.90	17.10	17.47	4523573
2013-10-24	17.65	18.28	17.58	17.97	4835885
2013-10-25	18.15	18.15	17.71	17.90	2567386
2013-10-28	17.91	18.14	17.55	17.68	2506720
2013-10-29	17.79	17.97	17.58	17.96	2119531
2013-10-30	18.02	18.08	17.30	17.49	3242076
2013-10-31	17.50	17.50	16.97	16.97	3211189
2013-11-01	16.90	17.08	16.38	16.60	4461592
2013-11-04	16.76	17.19	16.76	16.88	3035828
2013-11-05	16.80	16.86	16.32	16.48	3955612
2013-11-06	16.60	16.82	16.40	16.55	4562592
2013-11-07	16.76	17.09	16.41	16.53	4340237
2013-11-08	16.37	16.38	15.82	15.98	5288521
2013-11-11	15.92	15.97	15.48	15.85	4036906
2013-11-12	15.93	16.24	15.76	15.98	5006874
2013-11-13	15.93	16.39	15.86	16.35	3824945
2013-11-14	16.39	17.03	16.24	16.83	4969877
2013-11-15	16.81	17.06	16.71	16.75	2906906
2013-11-18	16.76	17.04	16.59	16.68	3076390
2013-11-19	16.65	16.85	16.52	16.79	2469874
2013-11-20	17.05	17.34	16.76	16.86	4521064
2013-11-21	16.85	17.61	16.45	17.53	6297179
2013-11-22	17.55	17.55	17.19	17.35	3656674
2013-11-25	17.33	17.37	16.73	17.01	3466630
2013-11-26	17.14	17.93	17.09	17.81	4577857
2013-11-27	17.80	18.05	17.75	17.87	2153005
2013-11-29	17.87	17.87	17.45	17.53	1530939
2013-12-02	17.54	17.57	17.11	17.16	2805864
2013-12-03	17.08	17.36	17.00	17.08	2868198
2013-12-04	16.92	17.40	16.82	17.26	3873599
2013-12-05	17.12	17.31	17.04	17.10	2759348
2013-12-06	17.37	17.80	17.32	17.51	2879025
2013-12-09	17.53	17.99	17.47	17.49	3400730
2013-12-10	17.74	18.25	17.52	17.56	3218525
2013-12-11	17.54	17.59	16.99	17.12	2546303
2013-12-12	17.13	17.35	17.06	17.25	1846588
2013-12-13	17.28	17.48	17.17	17.23	1611295
2013-12-16	17.33	17.44	17.07	17.18	2452862
2013-12-17	17.00	17.13	16.70	17.02	3772726
2013-12-18	17.39	18.01	16.97	17.55	8211969
2013-12-19	17.00	17.50	16.38	16.47	9105176
2013-12-20	16.46	17.02	16.45	16.91	6037933
2013-12-23	17.32	18.24	17.21	18.19	9690802
2013-12-24	18.24	18.65	17.87	18.16	3506288
2013-12-26	18.23	18.49	17.96	18.06	3119483
2013-12-27	18.08	18.28	18.01	18.11	2543659
2013-12-30	18.03	18.19	17.69	18.13	2403335
2013-12-31	18.12	18.38	18.08	18.28	2288747
2014-01-02	18.25	18.26	17.87	18.14	2560375
2014-01-03	18.17	18.44	18.16	18.28	2428662
2014-01-06	18.41	18.41	17.76	18.07	3514306
2014-01-07	18.11	18.17	17.66	17.69	2952385
2014-01-08	17.66	17.99	17.45	17.85	2628887
2014-01-09	17.92	18.04	17.62	17.88	2470620
2014-01-10	18.08	18.65	17.96	18.39	4773718
2014-01-13	18.37	18.39	17.88	17.98	3205768
2014-01-14	18.06	18.17	17.86	18.00	1734418
2014-01-15	18.00	18.07	17.83	17.91	1951459
2014-01-16	17.87	18.07	17.62	18.03	2678625
2014-01-17	17.99	18.02	17.74	17.88	2358197
2014-01-21	17.95	17.99	17.46	17.72	2377580
2014-01-22	17.72	18.27	17.61	18.14	3521809
2014-01-23	18.00	18.44	17.77	18.43	4572783
2014-01-24	18.39	18.41	17.83	18.04	5697854
2014-01-27	17.75	18.23	17.00	17.55	7988264
2014-01-28	17.75	18.50	17.75	18.37	6512744
2014-01-29	18.11	18.70	17.91	18.67	5820299
2014-01-30	19.14	19.45	18.75	19.11	7217503
2014-01-31	18.87	19.70	18.70	19.34	4903083
2014-02-03	19.34	19.34	18.46	18.80	5223540
2014-02-04	18.80	19.13	18.61	18.69	3306714
2014-02-05	18.61	18.74	18.15	18.29	3026764
2014-02-06	18.29	19.03	18.29	18.75	3151014
2014-02-07	18.91	19.18	18.75	18.92	3413893
2014-02-10	18.91	19.11	18.63	18.88	2387513
2014-02-11	18.46	18.70	18.40	18.63	3621214
2014-02-12	18.69	18.80	18.39	18.45	2506306
2014-02-13	18.33	18.73	18.15	18.73	2386067
2014-02-14	18.70	19.11	18.50	19.03	2792232
2014-02-18	19.27	19.27	18.68	18.95	2492882
2014-02-19	18.87	19.00	18.58	18.61	3151246
2014-02-20	18.66	18.86	18.50	18.80	1940188
2014-02-21	18.84	19.18	18.79	19.00	3239089
2014-02-24	18.98	19.09	18.65	18.66	3848195
2014-02-25	18.63	19.59	18.60	19.56	4999257
2014-02-26	19.57	20.40	19.27	20.18	6420032
2014-02-27	20.15	20.78	20.04	20.67	4795310
2014-02-28	20.67	20.72	20.25	20.40	3919179
2014-03-03	20.01	20.25	19.62	19.86	4377995
2014-03-04	20.21	20.29	19.88	20.10	3400842
2014-03-05	20.05	20.05	19.51	19.54	3057515
2014-03-06	19.55	19.59	19.00	19.01	4784505
2014-03-07	19.08	19.09	18.51	18.62	4477890
2014-03-10	18.15	18.34	17.72	17.85	7162705
2014-03-11	17.85	18.02	17.37	17.66	8116983
2014-03-12	17.48	17.67	17.14	17.65	4545823
2014-03-13	17.70	17.77	17.11	17.34	5822908
2014-03-14	17.25	17.63	17.09	17.51	4184188
2014-03-17	17.55	17.66	17.11	17.27	4904171
2014-03-18	17.40	17.71	17.13	17.68	6107684
2014-03-19	19.05	19.44	18.47	18.72	14476064
2014-03-20	18.61	18.69	18.04	18.21	7673820
2014-03-21	17.96	18.15	17.77	17.79	14664953
2014-03-24	17.81	17.84	16.92	16.98	11843087
2014-03-25	17.16	17.17	16.69	16.76	5597869
2014-03-26	16.86	17.04	16.51	16.57	6316496
2014-03-27	16.54	16.88	16.40	16.63	4300858
2014-03-28	16.72	17.11	16.63	17.02	4992357
2014-03-31	17.11	17.29	16.88	16.99	3549491
2014-04-01	17.22	17.75	17.12	17.57	6082431
2014-04-02	17.60	17.98	17.35	17.85	6562965
2014-04-03	17.83	17.84	17.51	17.60	3294073
2014-04-04	17.63	18.16	17.47	17.58	4530025
2014-04-07	17.47	17.55	16.64	16.81	5775940
2014-04-08	16.83	17.05	16.50	16.99	4880917
2014-04-09	17.03	17.39	16.62	17.14	4663507
2014-04-10	17.08	17.62	16.71	16.79	6318067
2014-04-11	16.87	16.90	16.36	16.53	4973494
2014-04-14	16.61	16.75	16.33	16.58	3776908
2014-04-15	16.57	16.91	16.25	16.55	6151549
2014-04-16	16.61	16.88	16.45	16.65	3780382
2014-04-17	16.65	16.65	16.30	16.37	4018944
2014-04-21	16.41	16.69	16.18	16.65	3958704
2014-04-22	16.69	16.95	16.48	16.54	3941961
2014-04-23	16.49	16.54	15.71	16.34	7408753
2014-04-24	16.52	16.76	16.25	16.51	4841521
2014-04-25	16.53	16.54	16.05	16.15	3568211
2014-04-28	16.18	16.52	15.93	16.27	5533828
2014-04-29	16.24	16.53	16.11	16.42	4038742
2014-04-30	16.30	16.59	16.21	16.51	2872427
2014-05-01	16.54	16.89	15.54	16.69	3540265
2014-05-02	16.74	17.06	16.61	16.71	3171251
2014-05-05	16.60	16.74	16.24	16.45	2893515
2014-05-06	16.41	16.41	15.89	16.05	4160599
2014-05-07	15.99	16.07	15.66	15.89	3223867
2014-05-08	16.08	16.28	15.73	15.84	4557780
2014-05-09	15.77	15.96	15.73	15.85	2367445
2014-05-12	15.92	16.19	15.88	16.12	4107622
2014-05-13	16.24	16.68	16.24	16.27	4167253
2014-05-14	16.30	16.30	15.84	15.85	3201019
2014-05-15	15.82	15.91	15.40	15.85	4381077
2014-05-16	16.01	16.10	15.80	15.93	3045744
2014-05-19	15.86	15.92	15.60	15.87	2625831
2014-05-20	15.77	15.96	15.59	15.69	3354578
2014-05-21	15.69	16.01	15.63	15.91	3328102
2014-05-22	15.92	16.39	15.82	16.22	4100936
2014-05-23	16.26	16.77	16.25	16.62	3663763
2014-05-27	16.79	16.84	16.54	16.58	2525553
2014-05-28	16.77	16.93	16.62	16.63	2499492
2014-05-29	16.70	16.93	16.50	16.62	2690606
2014-05-30	16.57	16.63	16.45	16.48	2020527
2014-06-02	16.46	16.58	16.26	16.49	1481774
2014-06-03	16.42	16.58	16.36	16.45	1464021
2014-06-04	16.37	16.60	16.27	16.44	1692005
2014-06-05	16.43	16.80	16.36	16.76	2468388
2014-06-06	16.90	17.24	16.83	17.10	2848656
2014-06-09	17.09	17.40	17.06	17.29	2376866
2014-06-10	17.24	17.36	17.19	17.30	1866449
2014-06-11	17.25	17.28	17.02	17.09	2647178
2014-06-12	17.07	17.14	16.78	16.79	2587082
2014-06-13	16.78	16.89	16.61	16.85	1944446
2014-06-16	16.85	17.12	16.73	17.09	2994759
2014-06-17	16.99	17.26	16.71	17.21	3019956
2014-06-18	17.18	17.31	16.92	17.30	2970314
2014-06-19	17.35	17.73	17.25	17.40	4147917
2014-06-20	17.35	17.36	16.99	17.24	2879283
2014-06-23	17.32	17.64	17.23	17.46	2456803
2014-06-24	17.46	18.04	17.46	17.64	3712599
2014-06-25	17.60	17.95	17.40	17.94	3000285
2014-06-26	17.97	18.16	17.75	17.88	5017220
2014-06-27	17.99	18.75	17.79	18.69	10788033
2014-06-30	18.69	18.87	18.56	18.68	6098236
2014-07-01	18.71	18.95	18.70	18.87	3433561
2014-07-02	18.92	18.98	18.64	18.69	3021267
2014-07-03	18.71	18.78	18.48	18.59	2568848
2014-07-07	18.59	18.59	18.08	18.10	3855035
2014-07-08	18.13	18.32	17.98	18.23	3273139
2014-07-09	18.27	18.43	18.17	18.29	2328614
2014-07-10	17.89	18.06	17.76	17.82	3763610
2014-07-11	17.76	17.79	17.52	17.58	3244950
2014-07-14	17.72	17.73	17.46	17.58	2025546
2014-07-15	17.60	17.69	17.42	17.62	2315457
2014-07-16	17.62	18.09	17.45	18.01	3544072
2014-07-17	17.82	17.82	17.43	17.48	3162209
2014-07-18	17.53	17.81	17.48	17.80	2869104
2014-07-21	17.61	17.96	17.58	17.73	3115963
2014-07-22	17.80	18.25	17.78	18.08	2754559
2014-07-23	18.08	18.49	17.96	18.33	2677206
2014-07-24	18.17	18.38	17.59	17.72	7167938
2014-07-25	17.62	17.67	17.20	17.35	4132266
2014-07-28	17.35	17.38	16.90	17.05	4175833
2014-07-29	17.06	17.16	16.79	16.91	3197052
2014-07-30	16.97	16.99	16.45	16.68	4085772
2014-07-31	16.48	16.52	16.08	16.30	4075559
2014-08-01	16.31	16.58	16.09	16.23	3137542
2014-08-04	16.31	16.48	16.17	16.42	1984288
2014-08-05	16.27	16.69	16.21	16.31	3212345
2014-08-06	16.26	16.39	16.12	16.16	2313658
2014-08-07	16.23	16.39	16.06	16.15	1587438
2014-08-08	16.19	16.58	16.16	16.46	2370801
2014-08-11	16.55	16.75	16.49	16.53	2047991
2014-08-12	16.44	16.51	16.21	16.31	2547960
2014-08-13	16.41	16.57	16.28	16.39	1563165
2014-08-14	16.44	16.86	16.41	16.81	2313836
2014-08-15	16.92	17.01	16.56	16.71	2502960
2014-08-18	16.86	17.32	16.85	17.20	3461472
2014-08-19	17.62	17.79	17.49	17.66	3322487
2014-08-20	17.60	17.90	17.52	17.80	2919214
2014-08-21	17.80	17.92	17.58	17.74	2844254
2014-08-22	17.74	17.80	17.55	17.70	2081052
2014-08-25	17.91	17.94	17.45	17.49	3225907
2014-08-26	17.50	17.79	17.48	17.65	2672055
2014-08-27	17.67	17.73	17.56	17.65	1744205
2014-08-28	17.55	17.72	17.44	17.59	2041756
2014-08-29	17.59	17.84	17.54	17.75	1556990
2014-09-02	17.75	17.78	17.58	17.67	1862760
2014-09-03	17.70	17.74	17.06	17.09	3866186
2014-09-04	17.17	17.25	16.97	17.02	2813536
2014-09-05	17.00	17.20	16.95	16.96	2582788
2014-09-08	16.96	17.25	16.89	17.11	1972615
2014-09-09	17.14	17.21	16.95	17.03	2029235
2014-09-10	17.01	17.34	16.95	17.16	2975182
2014-09-11	17.07	17.36	17.06	17.29	2079527
2014-09-12	17.20	17.26	16.75	16.91	3730920
2014-09-15	16.95	16.95	16.70	16.82	1754581
2014-09-16	16.82	16.90	16.66	16.74	2847079
2014-09-17	16.96	17.60	16.95	17.45	6405033
2014-09-18	17.47	17.50	17.17	17.34	2611852
2014-09-19	17.41	17.42	17.01	17.31	5014045
2014-09-22	17.26	17.27	16.74	16.82	4497785
2014-09-23	16.71	17.10	16.61	16.97	5757642
2014-09-24	15.54	16.17	15.54	16.07	15909811
2014-09-25	15.95	15.96	15.21	15.57	12324844
2014-09-26	15.69	15.69	15.23	15.56	6231098
2014-09-29	15.37	15.42	15.15	15.19	4766062
2014-09-30	15.19	15.22	14.86	14.94	4310362
2014-10-01	14.91	15.06	14.74	14.80	4800715
2014-10-02	14.78	14.88	14.47	14.78	6059821
2014-10-03	14.89	15.14	14.77	15.00	4265757
2014-10-06	15.12	15.19	14.95	15.06	2517614
2014-10-07	14.99	15.36	14.92	15.06	3514809
2014-10-08	15.05	15.18	14.75	15.16	3331790
2014-10-09	15.14	15.23	14.59	14.62	3632588
2014-10-10	14.57	14.85	14.06	14.08	5162891
2014-10-13	14.23	14.48	13.75	13.78	4685162
2014-10-14	13.90	14.55	13.89	14.07	5489040
2014-10-15	13.96	14.86	13.86	14.62	6544419
2014-10-16	14.37	15.12	14.34	14.56	5490161
2014-10-17	14.83	15.96	14.65	15.51	9461869
2014-10-20	15.54	16.23	15.54	15.89	5859654
2014-10-21	15.98	16.34	15.77	16.01	4453377
2014-10-22	16.01	16.22	15.89	15.96	3643248
2014-10-23	16.08	16.64	15.85	16.27	5008251
2014-10-24	16.25	16.49	15.98	16.43	3559079
2014-10-27	16.37	16.50	16.12	16.47	2660794
2014-10-28	16.47	16.75	16.34	16.55	3607893
2014-10-29	16.48	16.58	15.88	16.18	5608366
2014-10-30	16.11	16.13	15.62	16.10	4636887
2014-10-31	16.25	16.36	15.62	15.74	5889477
2014-11-03	15.78	16.05	15.69	15.99	3514932
2014-11-04	15.93	16.04	15.61	15.69	2972220
2014-11-05	15.76	15.97	15.63	15.77	2303255
2014-11-06	15.77	16.16	15.77	15.98	3905335
2014-11-07	15.94	16.51	15.77	16.34	4331059
2014-11-10	16.51	16.87	16.41	16.46	3438278
2014-11-11	16.42	17.17	16.40	17.08	4598008
2014-11-12	16.84	17.10	16.70	16.87	3803273
2014-11-13	16.87	17.14	16.87	17.08	434927
2014-11-14	16.78	17.12	16.75	17.03	3557553
2014-11-17	16.98	17.34	16.90	17.16	3643994
2014-11-18	17.20	17.33	16.97	17.07	2553025
2014-11-19	17.00	17.18	16.91	17.07	2576138
2014-11-20	17.00	17.66	16.98	17.46	3811156
2014-11-21	17.75	17.90	17.62	17.67	3269268
2014-11-24	17.74	18.10	17.73	17.84	4345026
2014-11-25	17.87	18.08	17.55	17.81	4778125
2014-11-26	17.81	17.93	17.63	17.86	1536024
2014-11-28	17.87	17.87	17.28	17.57	2667501
2014-12-01	17.57	17.57	16.92	16.98	5116840
2014-12-02	16.92	17.01	16.77	16.77	3991105
2014-12-03	16.77	17.03	16.70	16.72	2709413
2014-12-04	16.70	16.71	16.23	16.30	4590531
2014-12-05	16.24	16.38	16.10	16.20	4117520
2014-12-08	16.07	16.47	16.07	16.12	2793078
2014-12-09	16.00	16.47	15.90	16.44	3504567
2014-12-10	16.36	16.59	15.56	15.56	4349494
2014-12-11	15.63	15.87	15.52	15.53	5856051
2014-12-12	15.43	15.86	15.30	15.63	3983088
2014-12-15	15.64	15.85	15.33	15.41	3276488
2014-12-16	15.32	15.72	15.23	15.25	3315784
2014-12-17	15.31	15.95	15.30	15.91	3451610
2014-12-18	16.08	16.44	15.93	16.29	2470142
2014-12-19	16.33	16.40	15.75	16.10	4026327
2014-12-22	16.11	16.31	15.97	16.21	1651292
2014-12-23	16.24	16.45	15.96	16.07	1866258
2014-12-24	16.06	16.14	15.97	16.06	848075
2014-12-26	16.08	16.27	16.03	16.08	1209479
2014-12-29	16.10	16.38	15.98	15.99	2080722
2014-12-30	15.99	16.20	15.93	16.15	2580835
2014-12-31	16.18	16.78	16.18	16.55	2454593
2015-01-02	16.65	16.72	16.17	16.37	2613639
2015-01-05	16.33	16.37	15.96	16.09	2678733
2015-01-06	16.17	16.17	15.55	15.56	4127566
2015-01-07	15.70	16.65	15.70	16.38	8193480
2015-01-08	16.50	16.83	16.40	16.80	4047109
2015-01-09	16.83	16.84	16.44	16.57	4679164
2015-01-12	16.73	16.92	16.34	16.57	5609733
2015-01-13	17.15	17.25	13.40	13.87	35023121
2015-01-14	13.60	14.29	13.33	13.54	12932444
2015-01-15	13.57	13.61	12.36	12.39	13904565
2015-01-16	12.35	12.83	12.33	12.51	11887471
2015-01-20	12.54	12.54	11.82	11.90	8720896
2015-01-21	11.92	12.11	11.78	11.94	6024879
2015-01-22	11.99	12.01	11.76	11.87	6160432
2015-01-23	11.89	12.21	11.80	12.20	6015648
2015-01-26	12.50	12.69	12.20	12.42	5706793
2015-01-27	12.23	12.39	12.08	12.19	4032124
2015-01-28	12.32	12.37	11.92	11.93	4167311
2015-01-29	11.99	12.85	11.96	12.81	8013326
2015-01-30	12.70	12.81	12.37	12.46	4850816
2015-02-02	12.43	12.74	12.14	12.38	3107142
2015-02-03	12.39	12.81	12.39	12.80	3774752
2015-02-04	12.71	13.11	12.61	12.94	5076479
2015-02-05	12.96	13.14	12.82	13.11	4920997
2015-02-06	13.09	13.60	13.06	13.52	7467296
2015-02-09	13.49	13.65	13.31	13.57	4177486
2015-02-10	13.60	13.75	13.48	13.61	4874446
2015-02-11	14.05	14.25	13.73	13.86	10241256
2015-02-12	13.97	14.17	13.83	14.13	3185321
2015-02-13	14.16	14.47	14.13	14.39	4673408
2015-02-17	14.39	14.53	14.12	14.51	5388967
2015-02-18	14.49	14.51	13.88	14.23	5281910
2015-02-19	14.20	14.27	14.00	14.13	2861356
2015-02-20	14.13	14.15	13.88	14.07	2719701
2015-02-23	14.03	14.07	13.63	13.78	3892746
2015-02-24	14.00	14.40	13.84	14.32	4783636
2015-02-25	14.34	14.42	13.99	14.15	3035680
2015-02-26	14.13	14.17	13.82	13.94	2804578
2015-02-27	13.94	14.15	13.92	13.95	2174235
2015-03-02	13.96	14.05	13.79	13.82	2102794
2015-03-03	13.76	13.77	13.48	13.52	3174002
2015-03-04	13.51	14.02	13.36	13.91	3849204
2015-03-05	13.98	13.99	13.78	13.83	1758003
2015-03-06	13.78	13.80	13.42	13.45	2440402
2015-03-09	13.68	13.69	13.51	13.55	1476496
2015-03-10	13.42	13.52	13.21	13.24	2421485
2015-03-11	13.42	13.63	13.21	13.52	2863075
2015-03-12	13.53	13.77	13.49	13.64	2046672
2015-03-13	13.56	13.73	13.44	13.56	2013527
2015-03-16	13.59	13.68	13.44	13.50	1846198
2015-03-17	13.40	13.70	13.36	13.55	2207413
2015-03-18	13.50	14.14	13.38	14.00	4122257
2015-03-19	14.21	14.22	13.60	14.08	9403938
2015-03-20	14.90	15.48	14.74	15.26	21547482
2015-03-23	15.21	15.29	14.90	14.99	8046891
2015-03-24	15.01	15.57	14.82	15.15	6140151
2015-03-25	15.22	15.50	15.17	15.26	4217825
2015-03-26	15.17	15.29	15.01	15.11	3555894
2015-03-27	15.15	15.41	15.15	15.28	2847303
2015-03-30	15.42	15.85	15.34	15.66	4056515
2015-03-31	15.62	15.84	15.42	15.62	3601425
2015-04-01	15.65	15.75	15.30	15.64	2618458
2015-04-02	15.65	16.02	15.65	15.87	3499400
2015-04-06	15.85	16.15	15.78	15.97	3049569
2015-04-07	15.92	15.92	15.60	15.68	3479944
2015-04-08	15.65	15.89	15.60	15.88	3764114
2015-04-09	15.83	15.97	15.62	15.92	2757129
2015-04-10	15.96	16.05	15.82	16.00	1976822
2015-04-13	16.04	16.13	15.88	16.05	2198743
2015-04-14	16.12	16.19	15.81	16.11	2341144
2015-04-15	16.20	16.37	16.11	16.14	3392878
2015-04-16	16.10	16.11	15.61	15.72	3776148
2015-04-17	15.56	15.69	15.34	15.63	5794354
2015-04-20	15.71	15.84	15.55	15.72	1883095
2015-04-21	15.81	15.95	15.62	15.65	3565409
2015-04-22	15.63	15.73	15.25	15.44	4270848
2015-04-23	15.17	15.20	14.75	14.77	5058466
2015-04-24	14.76	15.00	14.72	14.88	2861905
2015-04-27	14.98	15.06	14.70	14.76	2473158
2015-04-28	14.79	15.00	14.65	14.98	1843482
2015-04-29	14.94	15.00	14.70	14.75	2406086
2015-04-30	14.73	14.74	14.29	14.49	3003888
2015-05-01	14.48	14.83	14.46	14.77	2329694
2015-05-04	14.77	15.01	14.76	14.80	2345226
2015-05-05	14.76	14.98	14.48	14.48	3103669
2015-05-06	14.51	14.57	14.29	14.55	2404560
2015-05-07	14.57	14.69	14.50	14.61	3050101
2015-05-08	14.77	14.89	14.58	14.59	3358104
2015-05-11	14.56	14.71	14.48	14.48	1656513
2015-05-12	14.40	14.45	14.02	14.27	4401769
2015-05-13	14.26	14.43	14.22	14.26	2255039
2015-05-14	14.36	14.48	14.22	14.40	3168940
2015-05-15	14.28	14.87	14.28	14.78	5035487
2015-05-18	14.79	14.97	14.68	14.74	2795261
2015-05-19	15.00	15.27	14.93	15.10	4189773
2015-05-20	15.10	15.20	14.91	15.08	1780050
2015-05-21	15.11	15.18	14.98	15.09	2347253
2015-05-22	15.03	15.06	14.80	14.95	2404277
2015-05-26	14.92	15.00	14.70	14.82	2098719
2015-05-27	14.85	14.90	14.62	14.85	2770084
2015-05-28	14.79	15.27	14.78	14.95	3061910
2015-05-29	14.91	15.14	14.71	14.78	2345706
2015-06-01	14.85	14.98	14.77	14.80	1548771
2015-06-02	14.79	14.87	14.58	14.60	2575196
2015-06-03	14.65	14.78	14.51	14.68	3725696
2015-06-04	14.67	14.76	14.55	14.66	1977635
2015-06-05	14.55	14.74	14.53	14.61	2719921
2015-06-08	14.56	14.62	14.38	14.47	2086178
2015-06-09	14.48	14.49	14.21	14.36	1966187
2015-06-10	14.41	14.69	14.34	14.63	1742278
2015-06-11	14.71	15.02	14.69	14.78	2282636
2015-06-12	14.74	14.96	14.64	14.91	1781069
2015-06-15	14.90	15.11	14.78	14.98	3449729
2015-06-16	14.97	14.98	14.72	14.88	2549140
2015-06-17	14.91	14.97	14.58	14.86	3452617
2015-06-18	14.87	15.07	14.78	14.96	4305563
2015-06-19	15.65	16.76	15.47	16.37	15923373
2015-06-22	16.52	16.69	16.30	16.67	4976028
2015-06-23	16.75	17.10	16.62	16.68	5839327
2015-06-24	16.99	17.25	16.92	17.16	6822093
2015-06-25	17.23	17.42	17.18	17.27	3571035
2015-06-26	17.29	17.41	17.14	17.32	3680295
2015-06-29	17.11	17.30	16.71	16.76	3504841
2015-06-30	16.91	17.10	16.53	16.60	3407338
2015-07-01	16.76	16.81	16.46	16.79	3221675
2015-07-02	16.80	16.96	16.50	16.58	1838746
2015-07-06	16.44	16.89	16.38	16.55	2896425
2015-07-07	16.54	16.96	16.34	16.88	3272548
2015-07-08	16.78	17.04	16.52	16.66	3264775
2015-07-09	16.85	17.03	16.67	16.68	2060249
2015-07-10	16.82	16.92	16.65	16.82	2171484
2015-07-13	16.91	16.94	16.79	16.89	1405952
2015-07-14	16.85	17.14	16.84	17.03	2437744
2015-07-15	17.00	17.08	16.32	16.40	5269429
2015-07-16	16.43	16.49	16.22	16.36	2105758
2015-07-17	16.46	16.49	16.06	16.16	1783035
2015-07-20	16.17	16.23	15.76	15.79	3002814
2015-07-21	15.84	16.04	15.73	15.85	1881633
2015-07-22	15.85	16.31	15.82	16.12	3890730
2015-07-23	16.19	16.21	15.61	15.83	3058896
2015-07-24	15.84	15.95	15.20	15.30	3935828
2015-07-27	15.16	15.28	15.07	15.22	2791798
2015-07-28	15.32	15.50	15.08	15.35	2312130
2015-07-29	15.34	15.80	15.24	15.74	2529383
2015-07-30	15.65	15.99	15.50	15.96	2619939
2015-07-31	16.00	16.19	15.85	15.98	2572169
2015-08-03	15.96	15.97	15.46	15.51	2025190
2015-08-04	15.48	15.53	15.01	15.08	2233353
2015-08-05	15.15	15.25	14.83	14.95	2379836
2015-08-06	14.97	15.23	14.96	15.16	3170381
2015-08-07	15.12	15.31	14.98	15.07	2805843
2015-08-10	15.18	15.39	15.12	15.31	1947414
2015-08-11	15.21	15.45	15.16	15.36	2270083
2015-08-12	15.28	15.36	14.79	15.26	2696593
2015-08-13	15.25	15.69	15.12	15.53	2363061
2015-08-14	15.52	15.67	15.41	15.66	1181448
2015-08-17	15.58	16.18	15.54	16.15	2428741
2015-08-18	16.34	16.76	16.32	16.41	3250358
2015-08-19	16.31	16.42	16.06	16.17	3012537
2015-08-20	16.07	16.16	15.35	15.38	3233975
2015-08-21	15.12	15.34	14.95	15.03	3205277
2015-08-24	14.50	14.68	13.82	14.01	5023286
2015-08-25	14.48	14.56	13.60	13.62	4786310
2015-08-26	14.00	14.01	13.50	13.94	4328756
2015-08-27	14.10	14.56	13.89	14.36	3675993
2015-08-28	14.35	14.72	14.31	14.43	3039364
2015-08-31	14.37	14.87	14.33	14.65	1924629
2015-09-01	14.36	14.61	13.85	13.97	3255452
2015-09-02	14.11	14.43	13.83	14.42	2760686
2015-09-03	14.53	14.82	14.50	14.71	2190007
2015-09-04	14.53	14.70	14.18	14.28	1683850
2015-09-08	14.52	15.02	14.51	15.01	2536902
2015-09-09	15.13	15.13	14.57	14.59	2027474
2015-09-10	14.36	14.63	14.08	14.60	3824044
2015-09-11	14.48	14.75	14.33	14.72	1998201
2015-09-14	14.71	14.77	14.45	14.56	1313097
2015-09-15	14.61	14.87	14.52	14.84	1605659
2015-09-16	14.82	14.89	14.63	14.85	1653047
2015-09-17	14.85	15.53	14.79	15.18	4426073
2015-09-18	14.98	15.21	14.67	14.71	3839921
2015-09-21	15.11	15.11	14.33	14.44	3324230
2015-09-22	14.25	14.34	13.88	14.24	5840158
2015-09-23	14.30	14.66	14.12	14.45	5899787
2015-09-24	14.05	14.63	13.57	14.60	8761438
2015-09-25	14.74	14.97	14.48	14.52	4982186
2015-09-28	14.48	14.51	13.23	13.36	6565135
2015-09-29	13.36	13.63	13.03	13.41	4455021
2015-09-30	13.58	13.63	13.24	13.55	4704493
2015-10-01	13.60	13.78	13.49	13.69	4497811
2015-10-02	13.50	13.89	13.15	13.88	4391857
2015-10-05	14.00	14.48	14.00	14.40	4185904
2015-10-06	14.38	14.52	14.11	14.20	3109069
2015-10-07	14.29	14.68	14.21	14.64	3808936
2015-10-08	14.61	15.00	14.59	14.92	3052318
2015-10-09	14.90	15.08	14.69	14.70	2736773
2015-10-12	14.77	14.91	14.48	14.78	2745573
2015-10-13	14.84	15.12	14.55	14.58	3309288
2015-10-14	14.55	14.56	13.69	13.78	6529910
2015-10-15	13.85	14.27	13.75	14.24	4748691
2015-10-16	14.24	14.25	13.80	14.13	5272612
2015-10-19	14.07	14.34	14.00	14.18	2467424
2015-10-20	14.17	14.64	14.15	14.56	2288270
2015-10-21	14.53	14.69	14.25	14.28	2738333
2015-10-22	14.29	14.35	13.57	13.88	6573187
2015-10-23	14.01	14.13	13.74	13.97	2734852
2015-10-26	13.96	14.13	13.58	13.83	3866758
2015-10-27	13.67	13.67	13.30	13.47	3637590
2015-10-28	13.49	13.73	13.29	13.69	4630806
2015-10-29	13.56	13.59	12.81	12.87	7948849
2015-10-30	12.87	13.26	12.79	13.10	3570663
2015-11-02	13.08	13.36	13.04	13.33	2649877
2015-11-03	13.31	13.41	13.07	13.34	2517061
2015-11-04	13.36	13.57	13.21	13.24	3554306
2015-11-05	13.26	13.28	12.98	13.11	4328940
2015-11-06	13.01	13.27	12.89	13.27	2706540
2015-11-09	13.26	13.26	12.72	12.77	3653043
2015-11-10	12.78	13.47	12.74	13.35	4682439
2015-11-11	13.37	13.72	13.27	13.52	2621219
2015-11-12	13.39	13.40	13.03	13.07	3056496
2015-11-13	13.05	13.24	12.91	12.96	2045925
2015-11-16	12.92	13.23	12.87	13.23	2444544
2015-11-17	13.29	13.51	13.14	13.15	2478877
2015-11-18	13.12	13.50	13.12	13.45	2125519
2015-11-19	13.45	13.62	13.42	13.55	1199601
2015-11-20	13.61	13.74	13.50	13.65	1351216
2015-11-23	13.62	13.88	13.58	13.61	2025701
2015-11-24	13.52	13.83	13.44	13.78	2016290
2015-11-25	13.76	14.08	13.76	14.03	1384746
2015-11-27	14.03	14.08	13.87	14.01	839610
2015-11-30	14.00	14.16	13.96	14.09	2723333
2015-12-01	14.13	14.50	14.13	14.42	2336204
2015-12-02	14.40	14.46	13.82	13.98	3044045
2015-12-03	13.98	14.09	13.54	13.62	3057442
2015-12-04	13.65	13.92	13.54	13.78	2364686
2015-12-07	13.72	13.74	13.49	13.62	2051634
2015-12-08	13.40	13.52	13.10	13.15	3479941
2015-12-09	13.08	13.24	12.78	12.85	3278935
2015-12-10	12.92	13.09	12.80	12.99	2316206
2015-12-11	12.82	13.00	12.70	12.80	3411766
2015-12-14	12.78	12.87	12.31	12.39	3079054
2015-12-15	12.22	12.63	12.20	12.42	3656007
2015-12-16	12.50	12.90	12.48	12.84	3043887
2015-12-17	12.92	12.95	12.33	12.35	3135772
2015-12-18	12.38	12.39	12.06	12.14	4844497
2015-12-21	12.22	12.48	12.12	12.25	2742881
2015-12-22	12.27	12.49	12.07	12.40	2523602
2015-12-23	12.49	12.66	12.43	12.64	1525317
2015-12-24	12.63	12.85	12.62	12.74	1088127
2015-12-28	12.62	12.74	12.39	12.57	1686758
2015-12-29	12.69	12.79	12.44	12.65	1669849
2015-12-30	12.63	12.71	12.44	12.49	1784990
2015-12-31	12.41	12.51	12.32	12.33	2415880
2016-01-04	12.27	12.31	11.85	12.04	6015873
2016-01-05	12.12	12.26	11.96	12.24	6341717
2016-01-06	12.05	12.19	11.53	11.79	6833543
2016-01-07	10.75	11.43	10.05	10.05	20710199
2016-01-08	10.25	10.27	9.77	10.08	13432263
2016-01-11	10.08	10.43	9.95	10.43	7539318
2016-01-12	10.52	10.57	10.00	10.50	7008159
2016-01-13	10.61	10.82	10.12	10.19	5534870
2016-01-14	10.25	10.56	10.09	10.46	5225089
2016-01-15	10.10	10.42	9.99	10.35	5970341
2016-01-19	10.51	10.54	9.75	9.87	5776135
2016-01-20	9.59	9.97	9.04	9.82	8044138
2016-01-21	9.79	10.20	9.74	9.90	4556919
2016-01-22	10.09	10.64	10.03	10.41	7378120
2016-01-25	10.32	10.39	9.86	10.00	6417626
2016-01-26	10.13	10.45	9.95	10.41	7738238
2016-01-27	10.34	10.76	10.26	10.49	5615153
2016-01-28	10.60	10.81	10.41	10.51	5274025
2016-01-29	10.57	10.86	10.47	10.86	4163747
2016-02-01	10.67	10.90	10.60	10.66	3590267
2016-02-02	10.52	10.69	10.41	10.50	3702557
2016-02-03	10.61	10.63	10.01	10.50	3989894
2016-02-04	10.51	11.07	10.50	10.77	4444721
2016-02-05	10.77	10.90	10.41	10.46	2817279
2016-02-08	10.22	10.30	9.81	10.02	3787958
2016-02-09	9.83	10.11	9.53	9.76	4936649
2016-02-10	9.90	10.12	9.62	10.01	4648543
2016-02-11	9.76	9.90	9.34	9.58	6285963
2016-02-12	9.78	10.24	9.74	10.21	4298351
2016-02-16	10.40	10.75	10.24	10.74	3460123
2016-02-17	10.80	11.09	10.79	10.92	4318958
2016-02-18	10.90	10.97	10.59	10.93	2332647
2016-02-19	10.84	10.97	10.63	10.76	1736623
2016-02-22	10.87	11.20	10.85	11.17	2563481
2016-02-23	11.13	11.31	10.99	11.20	2177845
2016-02-24	11.05	11.64	10.88	11.64	3247955
2016-02-25	11.58	11.88	11.50	11.87	3008802
2016-02-26	11.96	12.19	11.82	12.05	3036002
2016-02-29	12.00	12.35	11.94	12.20	3341708
2016-03-01	12.25	12.63	12.20	12.61	2881095
2016-03-02	12.56	13.10	12.56	13.07	4322375
2016-03-03	13.05	13.38	13.00	13.35	4122550
2016-03-04	13.41	13.50	13.03	13.24	4192591
2016-03-07	13.19	13.75	13.09	13.48	4182356
2016-03-08	13.28	13.36	12.73	13.00	3990964
2016-03-09	13.08	13.37	12.93	13.28	2303042
2016-03-10	13.36	13.46	12.96	13.14	3453131
2016-03-11	13.25	13.51	13.15	13.46	4148248
2016-03-14	13.45	13.51	13.15	13.29	2553581
2016-03-15	13.19	13.21	13.00	13.15	2172551
2016-03-16	13.05	13.44	12.99	13.41	2970649
2016-03-17	13.34	13.61	13.20	13.54	3071376
2016-03-18	13.57	13.89	13.57	13.72	5037205
2016-03-21	13.75	13.86	13.39	13.59	3562793
2016-03-22	13.55	13.74	13.49	13.62	2101127
2016-03-23	13.61	13.62	13.06	13.10	5176275
2016-03-24	13.84	14.05	13.34	13.93	9659069
2016-03-28	13.97	13.99	13.63	13.80	4066920
2016-03-29	13.82	13.95	13.40	13.82	6090362
2016-03-30	13.90	13.90	13.55	13.63	4113621
2016-03-31	13.60	14.42	13.60	14.28	6824340
2016-04-01	14.13	14.16	13.93	14.10	2973531
2016-04-04	14.11	14.16	13.66	13.81	3444181
2016-04-05	13.67	14.18	13.53	13.97	3711613
2016-04-06	14.00	14.40	13.97	14.21	3697180
2016-04-07	14.42	14.82	14.33	14.45	6813891
2016-04-08	14.68	14.83	14.45	14.49	3202561
2016-04-11	14.64	14.80	14.35	14.36	3418027
2016-04-12	14.38	14.45	14.30	14.33	3071110
2016-04-13	14.41	14.84	14.39	14.74	3372723
2016-04-14	14.70	14.91	14.61	14.65	1667989
2016-04-15	14.60	14.74	14.49	14.71	2081636
2016-04-18	14.45	14.70	14.40	14.64	2156676
2016-04-19	14.49	14.85	14.40	14.58	2503596
2016-04-20	14.56	14.91	14.49	14.77	3562387
2016-04-21	14.85	14.92	14.56	14.61	2076871
2016-04-22	14.56	14.74	14.37	14.40	2447611
2016-04-25	14.37	14.41	14.04	14.14	2879507
2016-04-26	14.21	14.38	14.05	14.26	2773189
2016-04-27	14.33	14.54	14.23	14.51	1862713
2016-04-28	14.37	14.38	13.64	13.64	4209663
2016-04-29	13.68	13.83	13.40	13.57	2533488
2016-05-02	13.63	13.83	13.51	13.80	2175582
2016-05-03	13.68	13.74	13.34	13.39	1917292
2016-05-04	13.14	13.26	12.85	13.14	3245625
2016-05-05	13.19	13.28	12.92	12.98	1908254
2016-05-06	12.92	13.15	12.73	12.94	2681399
2016-05-09	12.89	13.15	12.89	13.07	3385653
2016-05-10	13.12	13.19	12.99	13.13	1791972
2016-05-11	13.05	13.14	12.84	12.86	2008760
2016-05-12	12.91	12.97	12.68	12.82	1580895
2016-05-13	12.82	12.95	12.55	12.61	2625646
2016-05-16	12.64	12.79	12.60	12.70	3031855
2016-05-17	12.71	13.04	12.67	12.76	3054811
2016-05-18	12.65	12.94	12.50	12.65	2722830
2016-05-19	12.57	12.69	12.38	12.66	2653405
2016-05-20	12.72	12.94	12.67	12.92	2211256
2016-05-23	12.88	12.98	12.72	12.73	2084785
2016-05-24	12.96	13.82	12.86	13.68	5744325
2016-05-25	13.74	13.86	13.46	13.55	2066963
2016-05-26	13.56	13.75	13.47	13.64	2170540
2016-05-27	13.59	13.82	13.55	13.79	1908835
2016-05-31	13.82	14.00	13.76	13.94	2337578
2016-06-01	13.86	14.09	13.72	14.03	2027968
2016-06-02	13.97	14.10	13.89	14.09	1578538
2016-06-03	14.03	14.15	13.74	14.09	1650025
2016-06-06	14.12	14.20	14.03	14.17	1469443
2016-06-07	14.16	14.67	14.14	14.52	2707314
2016-06-08	14.55	14.80	14.47	14.67	2547347
2016-06-09	14.56	14.68	14.49	14.56	1481785
2016-06-10	14.39	14.42	14.16	14.17	2008345
2016-06-13	14.05	14.26	13.86	13.86	2142386
2016-06-14	13.85	13.96	13.66	13.81	1723091
2016-06-15	13.87	14.19	13.82	14.01	1419531
2016-06-16	13.94	14.10	13.79	14.09	1590264
2016-06-17	13.98	14.42	13.97	14.27	3180484
2016-06-20	14.48	14.75	14.46	14.49	2748758
2016-06-21	14.86	14.88	14.24	14.54	5404072
2016-06-22	14.74	15.18	14.40	14.86	6777010
2016-06-23	15.00	15.08	14.88	15.08	2904240
2016-06-24	14.46	14.93	14.34	14.82	5149743
2016-06-27	14.64	14.68	14.01	14.11	4254307
2016-06-28	14.36	14.69	14.33	14.60	2647768
2016-06-29	14.79	15.15	14.69	15.06	2884992
2016-06-30	15.00	15.22	14.79	15.21	3170361
2016-07-01	15.20	15.65	15.19	15.46	2353419
2016-07-05	15.43	15.48	14.99	15.19	2378023
2016-07-06	15.08	15.47	15.01	15.43	2833895
2016-07-07	15.50	15.70	15.36	15.48	1843222
2016-07-08	15.63	16.19	15.62	16.11	4032814
2016-07-11	16.18	16.30	16.08	16.13	2632322
2016-07-12	16.21	16.49	16.19	16.34	3210451
2016-07-13	16.37	16.52	16.25	16.42	1977835
2016-07-14	16.50	16.60	16.33	16.33	1338284
2016-07-15	16.40	16.50	16.22	16.43	1600993
2016-07-18	16.20	16.37	16.10	16.36	1734957
2016-07-19	16.35	16.48	16.25	16.29	1402266
2016-07-20	16.29	16.62	16.27	16.51	1645553
2016-07-21	16.49	16.61	16.32	16.42	2235921
2016-07-22	16.43	16.47	16.18	16.36	1530487
2016-07-25	16.33	16.53	16.33	16.35	1647540
2016-07-26	16.36	16.55	16.26	16.54	2393061
2016-07-27	16.63	16.76	16.38	16.46	2291203
2016-07-28	16.47	16.65	16.34	16.62	2697837
2016-07-29	16.63	16.63	15.65	15.70	4110172
2016-08-01	15.67	15.84	15.55	15.70	1649689
2016-08-02	15.67	15.75	15.32	15.41	1964234
2016-08-03	15.34	15.70	15.27	15.57	2109373
2016-08-04	15.57	15.64	15.25	15.59	1820501
2016-08-05	15.67	15.93	15.67	15.73	1758379
2016-08-08	15.73	15.83	15.62	15.64	885148
2016-08-09	15.59	15.79	15.56	15.73	957647
2016-08-10	15.77	15.78	15.45	15.51	1447610
2016-08-11	15.66	15.75	15.53	15.63	1219486
2016-08-12	15.63	15.65	15.24	15.32	1357916
2016-08-15	15.37	15.74	15.34	15.62	1169737
2016-08-16	15.59	15.68	15.46	15.55	858143
2016-08-17	15.52	15.56	15.17	15.27	2145532
2016-08-18	15.30	15.40	15.12	15.26	1143949
2016-08-19	15.21	15.35	15.15	15.29	838407
2016-08-22	15.29	15.44	15.14	15.38	989264
2016-08-23	15.51	16.22	15.42	16.13	3223962
2016-08-24	16.10	16.17	15.79	15.88	1475828
2016-08-25	15.87	16.08	15.79	15.92	980421
2016-08-26	15.97	16.01	15.48	15.62	1480571
2016-08-29	15.65	15.93	15.64	15.71	1215333
2016-08-30	15.70	15.87	15.62	15.86	2382410
2016-08-31	15.86	15.88	15.50	15.70	1468230
2016-09-01	15.73	15.83	15.28	15.39	2083349
2016-09-02	15.48	15.79	15.31	15.36	2017067
2016-09-06	15.42	15.47	15.16	15.27	1720423
2016-09-07	15.28	15.89	15.28	15.72	2057500
2016-09-08	15.71	15.71	15.53	15.64	2359756
2016-09-09	15.48	15.48	14.76	14.86	1827754
2016-09-12	14.74	15.33	14.61	15.26	1891735
2016-09-13	15.14	15.29	14.87	15.07	3016477
2016-09-14	15.03	15.25	14.83	15.09	2503843
2016-09-15	15.09	15.29	15.02	15.19	1299579
2016-09-16	15.08	15.13	14.82	14.88	3312576
2016-09-19	15.28	15.77	15.16	15.30	5997515
2016-09-20	15.56	15.56	14.85	14.93	4905967
2016-09-21	15.17	15.59	15.00	15.23	5784198
2016-09-22	15.44	15.90	15.40	15.65	3578145
2016-09-23	15.61	15.84	15.50	15.70	2179514
2016-09-26	15.63	16.10	15.56	16.07	3808609
2016-09-27	16.03	16.55	16.01	16.41	3854983
2016-09-28	16.37	16.54	16.23	16.45	2658157
2016-09-29	16.36	16.57	16.03	16.09	2381924
2016-09-30	16.18	16.24	15.97	16.12	1882273
2016-10-03	15.98	16.09	15.88	15.93	1289617
2016-10-04	15.91	16.01	15.69	15.70	2438121
2016-10-05	15.83	16.25	15.75	15.96	3015868
2016-10-06	15.92	16.27	15.85	16.21	2043295
2016-10-07	16.23	16.32	15.84	15.89	2680083
2016-10-10	15.97	16.19	15.86	15.89	1320216
2016-10-11	15.87	16.01	15.75	15.93	2446683
2016-10-12	15.96	16.01	15.79	15.82	1548321
2016-10-13	15.61	15.76	15.49	15.62	1370960
2016-10-14	15.68	15.88	15.65	15.70	1608923
2016-10-17	15.71	16.11	15.71	15.94	1795267
2016-10-18	16.12	16.12	15.93	15.93	1268377
2016-10-19	15.86	15.99	15.47	15.62	3319228
2016-10-20	15.51	15.53	15.03	15.11	2760242
2016-10-21	15.00	15.01	14.73	14.74	2753000
2016-10-24	14.95	15.08	14.88	14.95	1758601
2016-10-25	14.86	14.90	14.52	14.66	2359385
2016-10-26	14.59	14.75	14.53	14.64	1498541
2016-10-27	14.65	14.65	14.15	14.21	3260950
2016-10-28	14.23	14.61	14.22	14.38	1435213
2016-10-31	14.42	14.61	14.42	14.52	1217260
2016-11-01	14.49	14.54	14.17	14.37	2410601
2016-11-02	14.30	14.44	14.06	14.16	2165663
2016-11-03	14.22	14.40	14.10	14.21	2402628
2016-11-04	14.22	14.79	14.12	14.44	2476964
2016-11-07	14.73	14.87	14.59	14.65	1734942
2016-11-08	14.48	14.82	14.17	14.69	3007871
2016-11-09	14.48	14.68	14.18	14.65	4113790
2016-11-10	14.78	15.26	14.53	15.11	4002704
2016-11-11	15.10	15.44	15.10	15.35	2617819
2016-11-14	15.50	15.74	15.43	15.73	2000255
2016-11-15	15.73	15.80	15.34	15.62	1655649
2016-11-16	15.53	15.54	15.01	15.04	2656967
2016-11-17	15.25	15.57	15.13	15.18	3047729
2016-11-18	15.22	15.35	15.09	15.26	1929801
2016-11-21	15.33	15.48	15.20	15.42	1914682
2016-11-22	15.51	15.59	15.37	15.53	1350555
2016-11-23	15.53	15.75	15.50	15.75	1188356
2016-11-25	15.74	15.98	15.66	15.91	808309
2016-11-28	15.86	16.09	15.70	16.04	2261105
2016-11-29	16.03	16.45	15.91	16.21	2725070
2016-11-30	16.26	16.37	15.78	15.84	4961872
2016-12-01	15.85	15.90	15.05	15.08	2868776
2016-12-02	15.11	15.32	15.03	15.07	1797239
2016-12-05	15.16	15.45	15.16	15.43	1476191
2016-12-06	15.59	16.10	15.50	16.08	2648273
2016-12-07	16.10	16.65	16.03	16.55	1975348
2016-12-08	16.55	17.38	16.54	17.26	2757120
2016-12-09	17.27	17.29	16.87	17.21	3806003
2016-12-12	17.15	17.35	16.91	17.14	1794656
2016-12-13	17.22	17.30	16.90	17.06	1747590
2016-12-14	16.99	17.14	16.29	16.32	2897426
2016-12-15	16.32	16.80	16.13	16.25	2720482
2016-12-16	16.19	16.77	16.09	16.19	2877292
2016-12-19	16.64	17.09	16.32	16.43	3801531
2016-12-20	16.45	16.71	16.37	16.43	1607159
2016-12-21	16.45	16.68	16.41	16.58	1156995
2016-12-22	16.64	16.68	16.15	16.25	2154653
2016-12-23	16.29	16.38	16.05	16.15	1049996
2016-12-27	16.22	16.42	16.19	16.26	1116089
2016-12-28	16.30	16.42	15.90	16.01	1435631
2016-12-29	16.05	16.32	16.01	16.04	1425811
2016-12-30	16.06	16.12	15.77	15.81	1329839
2017-01-03	15.99	16.25	15.94	16.23	1931144
2017-01-04	16.32	17.00	16.32	16.96	3264369
2017-01-05	16.86	17.11	16.82	17.08	2398374
2017-01-06	16.92	17.02	16.18	16.21	3613699
2017-01-09	16.18	16.25	15.94	16.16	2073363
2017-01-10	16.24	16.42	16.15	16.25	2693782
2017-01-11	16.32	16.74	16.22	16.60	5603309
2017-01-12	16.27	16.75	15.51	16.65	9992346
2017-01-13	16.68	16.83	16.07	16.25	3664631
2017-01-17	16.27	16.69	16.11	16.65	2298766
2017-01-18	16.70	16.81	16.39	16.51	1991594
2017-01-19	16.52	16.69	16.16	16.21	1566242
2017-01-20	16.21	16.44	16.09	16.35	1442235
2017-01-23	16.36	16.55	16.28	16.28	1917207
2017-01-24	16.42	16.85	16.16	16.75	4735661
2017-01-25	16.91	17.19	16.75	16.89	2634989
2017-01-26	16.98	17.30	16.96	17.16	3470461
2017-01-27	17.18	17.18	16.46	16.61	2923415
2017-01-30	16.40	16.50	16.00	16.39	2449646
2017-01-31	16.39	16.46	16.16	16.38	2424167
2017-02-01	16.46	16.54	16.15	16.37	2114016
2017-02-02	16.38	16.57	16.23	16.26	2260759
2017-02-03	16.40	16.53	16.27	16.40	2119442
2017-02-06	16.34	16.70	16.22	16.48	1713435
2017-02-07	16.48	16.55	16.14	16.32	1983583
2017-02-08	16.25	16.32	15.88	16.25	2382764
2017-02-09	16.21	16.36	16.06	16.32	1492863
2017-02-10	16.37	16.73	16.33	16.55	2291795
2017-02-13	16.61	16.71	16.35	16.36	2124672
2017-02-14	16.36	16.38	16.03	16.11	2215756
2017-02-15	16.02	16.80	15.96	16.67	3781523
2017-02-16	16.70	16.80	16.59	16.74	3855930
2017-02-17	16.68	16.75	16.45	16.75	1777885
2017-02-21	16.80	17.08	16.67	17.07	2062256
2017-02-22	17.30	17.37	16.87	16.89	2079901
2017-02-23	16.98	17.00	16.69	16.93	1168936
2017-02-24	16.84	17.26	16.68	17.24	2080511
2017-02-27	17.10	17.84	16.99	17.80	3360367
2017-02-28	17.53	17.86	17.39	17.75	3835153
2017-03-01	17.91	18.28	17.91	18.01	2788801
2017-03-02	18.02	18.05	17.74	17.80	2136807
2017-03-03	17.76	18.17	17.60	18.08	2187541
2017-03-06	17.97	18.10	17.87	18.05	1217327
2017-03-07	18.08	18.27	18.04	18.19	1575996
2017-03-08	18.23	18.75	18.20	18.74	3756623
2017-03-09	18.75	18.87	18.25	18.44	3952198
2017-03-10	18.66	18.91	18.46	18.64	2792579
2017-03-13	18.63	18.71	18.42	18.58	2250375
2017-03-14	18.49	18.61	18.32	18.52	1541323
2017-03-15	18.68	18.98	18.55	18.91	2164596
2017-03-16	18.96	19.82	18.91	19.61	5157233
2017-03-17	19.62	19.69	19.35	19.47	2964764
2017-03-20	19.40	19.55	19.32	19.38	3120629
2017-03-21	19.50	19.52	18.92	19.12	3821371
2017-03-22	19.15	19.19	18.73	19.11	3379976
2017-03-23	19.12	19.64	19.08	19.32	3773955
2017-03-24	19.85	19.90	18.83	19.61	5026175
2017-03-27	19.15	19.48	19.02	19.36	4091316
2017-03-28	19.28	19.88	19.28	19.82	2372326
2017-03-29	19.75	20.00	19.68	19.90	1804366
2017-03-30	19.89	20.09	19.78	19.99	1877452
2017-03-31	19.98	20.00	19.83	19.88	1873146
2017-04-03	19.90	19.99	19.56	19.77	2122711
2017-04-04	19.73	19.87	19.44	19.52	2229651
2017-04-05	19.52	19.93	19.42	19.44	2100361
2017-04-06	19.44	19.99	19.39	19.88	2702690
2017-04-07	19.81	19.98	19.72	19.74	2611903
2017-04-10	19.75	20.15	19.74	20.05	2312469
2017-04-11	20.10	20.18	19.90	20.04	2698959
2017-04-12	20.05	20.19	19.87	20.04	2323808
2017-04-13	20.11	20.40	20.02	20.09	3139198
2017-04-17	20.16	20.63	20.11	20.55	2216905
2017-04-18	20.47	20.74	20.24	20.68	2109080
2017-04-19	20.71	20.91	20.60	20.70	2663671
2017-04-20	20.89	20.91	20.11	20.47	4051303
2017-04-21	20.50	20.62	20.16	20.43	3157924
2017-04-24	20.75	20.85	20.19	20.44	3105343
2017-04-25	20.22	20.46	19.80	20.44	4687384
2017-04-26	20.51	21.35	20.43	21.17	4064505
2017-04-27	21.20	21.24	20.89	21.13	3104876
2017-04-28	21.13	21.13	20.46	20.60	2584354
2017-05-01	20.67	20.81	20.55	20.61	1752985
2017-05-02	20.55	20.63	20.13	20.29	2543328
2017-05-03	20.30	20.35	19.94	20.10	1819572
2017-05-04	20.20	20.26	20.04	20.21	1925323
2017-05-05	20.31	20.38	20.18	20.35	1279028
2017-05-08	20.33	20.53	20.31	20.44	1424725
2017-05-09	20.54	20.86	20.50	20.82	2045708
2017-05-10	20.82	20.97	20.64	20.93	1475094
2017-05-11	20.91	20.98	20.65	20.96	1740664
2017-05-12	20.97	20.99	20.79	20.91	1054336
2017-05-15	21.00	21.34	20.95	21.29	2016076
2017-05-16	21.39	21.58	21.24	21.52	2002418
2017-05-17	21.27	21.34	20.79	20.82	2570906
2017-05-18	20.75	21.12	20.55	20.99	1688909
2017-05-19	21.10	21.64	21.00	21.44	2517147
2017-05-22	21.50	21.75	21.37	21.46	1818651
2017-05-23	21.61	21.73	21.17	21.18	2315890
2017-05-24	21.18	21.36	20.96	21.28	1766577
2017-05-25	21.40	21.44	21.14	21.30	1155017
2017-05-26	21.32	21.48	21.24	21.32	1255087
2017-05-30	21.28	21.37	20.91	21.25	1314392
2017-05-31	21.36	21.40	20.83	20.98	2192252
2017-06-01	21.02	21.29	20.86	21.29	1654496
2017-06-02	21.29	21.97	21.29	21.80	3345462
2017-06-05	21.85	21.89	21.39	21.39	1155088
2017-06-06	21.25	21.68	21.16	21.43	2545135
2017-06-07	21.43	21.57	21.26	21.38	2362091
2017-06-08	21.35	21.53	21.15	21.36	1968402
2017-06-09	21.41	21.55	21.16	21.44	2150168
2017-06-12	21.45	21.88	21.35	21.57	2437867
2017-06-13	21.60	21.98	21.46	21.92	2699085
2017-06-14	21.98	22.33	21.75	21.97	3262477
2017-06-15	21.80	22.00	21.51	21.69	2339028
2017-06-16	21.45	21.88	21.33	21.63	2922336
2017-06-19	21.74	22.16	21.61	22.12	1641984
2017-06-20	22.27	22.49	22.11	22.31	2985862
2017-06-21	22.37	22.57	22.10	22.33	1863436
2017-06-22	22.29	22.38	22.07	22.23	1640404
2017-06-23	22.20	22.56	22.06	22.41	2759650
2017-06-26	22.53	22.78	22.38	22.78	2381848
2017-06-27	22.91	23.16	22.66	22.82	6615791
2017-06-28	22.94	24.09	22.53	24.06	7916625
2017-06-29	24.04	24.05	23.12	23.77	5788088
2017-06-30	23.86	24.26	23.84	23.97	3631617
2017-07-03	24.09	24.17	23.79	23.83	1941154
2017-07-05	23.80	23.93	23.50	23.85	2771255
2017-07-06	23.65	23.74	23.39	23.42	2255674
2017-07-07	23.41	24.12	23.41	24.06	2486762
2017-07-10	23.85	24.37	23.69	24.18	2693185
2017-07-11	23.95	24.19	23.62	23.90	2883750
2017-07-12	24.12	24.37	23.61	23.76	2116765
2017-07-13	23.80	24.02	23.61	23.72	2064937
2017-07-14	23.76	23.92	23.51	23.66	2369605
2017-07-17	23.69	23.94	23.54	23.64	1749282
2017-07-18	23.62	23.68	23.02	23.33	2403393
2017-07-19	23.49	23.85	23.22	23.43	2426673
2017-07-20	23.54	23.54	23.16	23.36	1469432
2017-07-21	23.40	23.73	23.26	23.30	1479328
2017-07-24	23.35	23.44	23.22	23.40	1567281
2017-07-25	23.48	23.75	23.29	23.62	2360209
2017-07-26	23.72	23.73	23.03	23.18	1836244
2017-07-27	23.23	23.40	23.02	23.14	1798434
2017-07-28	23.10	23.28	22.81	23.04	2049628
2017-07-31	23.13	23.19	22.78	22.90	1966458
2017-08-01	22.98	23.45	22.72	23.39	2378326
2017-08-02	23.51	23.55	23.04	23.07	1645879
2017-08-03	23.09	23.17	22.96	23.11	1493380
2017-08-04	23.17	23.53	23.17	23.43	1091423
2017-08-07	23.43	23.60	23.34	23.52	1021725
2017-08-08	23.52	23.57	23.26	23.33	1389032
2017-08-09	23.21	23.38	23.07	23.20	1107964
2017-08-10	23.04	23.14	22.45	22.50	1756866
2017-08-11	22.42	22.73	22.26	22.70	1476960
2017-08-14	22.86	23.26	22.79	23.10	1325241
2017-08-15	23.12	23.28	22.95	23.15	1083338
2017-08-16	23.21	23.59	23.14	23.59	1657723
2017-08-17	23.53	23.55	22.63	22.65	1684264
2017-08-18	22.55	22.64	22.20	22.21	1760929
2017-08-21	22.21	22.43	22.06	22.34	1707490
2017-08-22	22.34	22.44	21.99	22.32	1734504
2017-08-23	22.18	22.39	21.98	22.08	1765278
2017-08-24	22.15	22.21	21.82	21.82	1790595
2017-08-25	21.92	22.07	21.80	21.95	1887006
2017-08-28	22.06	22.14	21.29	21.37	2855236
2017-08-29	21.07	21.46	20.92	21.05	2618988
2017-08-30	21.10	21.42	21.01	21.16	3056325
2017-08-31	21.27	21.42	21.15	21.40	2249842
2017-09-01	21.45	21.63	21.40	21.59	1766048
2017-09-05	21.45	21.66	20.98	21.25	1485566
2017-09-06	21.28	21.42	21.09	21.32	1542022
2017-09-07	21.35	21.41	21.08	21.23	2098677
2017-09-08	21.22	21.70	21.11	21.41	1821952
2017-09-11	21.55	21.79	21.34	21.63	2792422
2017-09-12	21.73	21.92	21.65	21.84	2457919
2017-09-13	21.84	21.98	21.07	21.30	3109237
2017-09-14	21.16	21.57	21.10	21.39	2313934
2017-09-15	21.41	21.45	20.98	21.19	2839263
2017-09-18	21.26	21.39	21.14	21.30	1408721
2017-09-19	21.23	21.50	21.16	21.28	1983638
2017-09-20	21.21	21.30	20.71	20.71	3291502
2017-09-21	20.80	20.97	20.69	20.78	2063657
2017-09-22	20.81	22.18	20.68	20.88	5762489
2017-09-25	20.81	21.14	20.72	21.12	2294132
2017-09-26	21.25	21.48	21.08	21.42	2172140
2017-09-27	21.53	21.69	21.32	21.61	1909952
2017-09-28	21.61	22.28	21.61	22.22	4690019
2017-09-29	23.15	24.61	23.03	24.12	12785097
2017-10-02	24.12	24.79	23.95	24.70	6740151
2017-10-03	24.90	25.16	24.49	24.65	4744912
2017-10-04	24.71	25.50	24.67	25.37	4691904
2017-10-05	25.46	25.74	25.12	25.64	3163178
2017-10-06	25.64	26.07	25.63	25.93	3558601
2017-10-09	25.96	26.42	25.64	26.32	45618319
2017-10-10	26.45	26.79	26.29	26.74	2067428
2017-10-11	26.75	27.22	26.71	27.18	1993667
2017-10-12	27.14	27.50	26.99	27.41	2248634
2017-10-13	27.51	27.67	26.88	26.89	3000241
2017-10-16	26.90	27.22	26.90	27.16	2268477
2017-10-17	27.20	27.28	27.01	27.17	1617966
2017-10-18	27.23	27.39	26.86	27.03	2423076
2017-10-19	26.51	27.04	26.21	27.03	1905940
2017-10-20	27.22	27.34	26.92	27.05	1609968
2017-10-23	27.18	27.22	26.86	26.93	1306696
2017-10-24	27.17	27.59	27.11	27.59	2527733
2017-10-25	27.26	27.77	26.87	26.93	2725184
2017-10-26	27.18	27.22	26.82	26.90	1606244
2017-10-27	27.04	27.16	26.64	27.05	1364612
2017-10-30	27.39	27.60	26.86	26.99	3003667
2017-10-31	27.11	27.55	26.86	27.41	1798380
2017-11-01	27.62	27.73	27.33	27.54	1743013
2017-11-02	27.68	27.70	26.26	26.72	3219224
2017-11-03	26.73	27.42	26.56	27.12	3074358
2017-11-06	27.17	27.98	27.00	27.98	2099308
2017-11-07	28.00	28.55	28.00	28.39	3583198
2017-11-08	28.39	28.46	27.82	28.34	2736015
2017-11-09	28.12	28.56	27.92	28.51	2722892
2017-11-10	28.46	28.53	28.06	28.11	2298147
2017-11-13	28.12	28.55	27.96	28.44	2261443
2017-11-14	28.29	28.69	28.27	28.65	1480402
2017-11-15	28.51	28.93	28.15	28.65	2994390
2017-11-16	28.79	29.00	28.30	28.38	1903614
2017-11-17	28.29	28.94	28.29	28.91	2173868
2017-11-20	28.91	29.15	28.61	28.69	1328160
2017-11-21	28.91	29.20	28.84	29.04	2026466
2017-11-22	29.07	29.19	28.64	28.90	1040420
2017-11-24	29.00	29.33	28.98	29.10	680630
2017-11-27	29.09	29.11	28.74	28.83	1842042
2017-11-28	28.89	30.02	28.84	30.00	2907799
2017-11-29	29.92	30.79	29.78	30.54	2910970
2017-11-30	30.78	31.41	30.43	31.36	4144294
2017-12-01	31.26	31.40	29.78	30.78	3546359
2017-12-04	31.24	31.47	30.44	30.45	2497971
2017-12-05	29.98	30.55	29.68	30.12	2400971
2017-12-06	29.95	30.59	29.90	30.61	1743032
2017-12-07	30.02	30.81	30.01	30.61	1210316
2017-12-08	30.82	31.29	30.54	31.16	1323264
2017-12-11	31.32	31.48	30.78	30.92	1265359
2017-12-12	30.92	31.43	30.80	30.87	1456106
2017-12-13	30.90	31.13	30.61	30.68	1675631
2017-12-14	30.79	31.19	30.54	30.78	3006968
2017-12-15	30.91	31.19	30.78	31.08	3684753
2017-12-18	31.36	31.95	31.14	31.67	2440385
2017-12-19	31.10	31.37	30.59	30.69	2114088
2017-12-20	30.89	30.96	30.48	30.91	1032757
2017-12-21	31.18	31.68	30.87	31.66	1393363
2017-12-22	31.84	31.95	31.45	31.53	934119
2017-12-26	31.60	31.92	31.57	31.68	1280882
2017-12-27	31.77	32.20	31.77	31.82	1031902
2017-12-28	31.91	32.35	31.91	32.25	1303699
2017-12-29	32.43	32.48	31.86	31.95	1368036
2018-01-02	31.50	32.22	31.36	32.20	2102188
2018-01-03	32.32	33.78	32.23	33.64	2140458
2018-01-04	34.02	34.11	32.47	33.14	2386040
2018-01-05	33.42	33.46	32.61	33.40	2244843
2018-01-08	33.52	33.88	33.15	33.83	1906344
2018-01-09	34.02	34.55	33.77	34.20	3007651
2018-01-10	34.01	34.58	33.69	34.35	4268671
2018-01-11	36.10	38.80	35.85	38.58	13251402
2018-01-12	38.06	38.16	36.89	36.98	4995619
2018-01-16	37.28	37.33	35.33	35.35	3425049
2018-01-17	35.34	35.96	35.11	35.87	2972885
2018-01-18	35.73	35.84	34.82	35.01	2649366
2018-01-19	35.17	35.24	34.63	34.99	2045867
2018-01-22	34.95	35.22	34.64	35.02	2154896
2018-01-23	35.06	35.25	34.45	34.96	1607286
2018-01-24	34.97	35.26	34.11	34.55	2374160
2018-01-25	34.59	34.60	32.85	33.77	3272628
2018-01-26	34.15	34.23	33.06	33.16	3068137
2018-01-29	33.01	33.13	32.23	32.66	3111533
2018-01-30	32.00	33.06	31.63	32.47	3886541
2018-01-31	33.01	33.18	31.40	31.52	3144953
2018-02-01	31.22	32.21	31.05	31.63	3429129
2018-02-02	31.37	31.59	30.38	30.70	3189288
2018-02-05	30.40	31.04	29.77	30.08	3587477
2018-02-06	29.17	31.48	28.95	31.17	4337903
2018-02-07	30.96	31.63	30.52	30.54	4249377
2018-02-08	30.72	30.72	29.14	29.15	2760940
2018-02-09	29.44	29.73	28.56	29.42	3596035
2018-02-12	29.62	30.52	29.47	30.23	2999937
2018-02-13	30.14	30.56	30.02	30.45	1891806
2018-02-14	30.19	31.47	30.13	31.28	2325399
2018-02-15	31.54	31.54	30.70	31.22	1459867
2018-02-16	31.32	31.76	31.25	31.64	1497595
2018-02-20	31.45	31.74	30.63	30.74	2009624
2018-02-21	30.93	31.72	30.54	30.58	1277366
2018-02-22	30.70	30.87	30.09	30.19	1069429
2018-02-23	30.15	30.38	29.45	29.83	1896159
2018-02-26	30.11	30.11	29.10	29.57	2052542
2018-02-27	29.53	30.13	28.64	28.65	1967862
2018-02-28	28.76	28.88	27.73	27.75	2216790
2018-03-01	27.75	28.18	27.40	27.87	1510864
2018-03-02	27.57	28.14	27.39	28.10	1121321
2018-03-05	28.08	28.72	27.94	28.51	1384027
2018-03-06	28.69	29.05	28.27	29.03	1221820
2018-03-07	28.88	29.24	28.59	28.92	1151778
2018-03-08	28.95	29.15	28.24	28.70	1039948
2018-03-09	28.92	29.29	28.55	29.22	829977
2018-03-12	29.24	29.74	29.16	29.63	1694453
2018-03-13	29.83	30.29	29.62	29.93	2394879
2018-03-14	30.11	30.18	28.81	28.93	2847186
2018-03-15	29.06	29.19	28.09	28.18	1579594
2018-03-16	28.10	28.78	27.98	28.65	1793860
2018-03-19	28.46	28.73	28.13	28.67	1414261
2018-03-20	28.75	29.25	28.75	29.15	2238168
2018-03-21	29.17	29.89	28.93	29.74	2822070
2018-03-22	29.29	29.91	28.83	28.84	2998840
2018-03-23	31.39	31.83	29.42	29.52	5645083
2018-03-26	29.82	29.85	27.57	28.40	4310148
2018-03-27	29.00	29.35	27.92	28.13	2784576
2018-03-28	27.91	28.37	27.66	27.73	1475743
2018-03-29	28.05	28.72	27.70	28.45	2172840
2018-04-02	28.22	28.22	27.21	27.82	1994616
2018-04-03	27.87	28.09	27.26	27.95	1487292
2018-04-04	27.69	29.42	27.60	29.28	1663761
2018-04-05	29.50	30.15	29.32	29.91	1362423
2018-04-06	29.59	30.01	28.85	29.08	1610771
2018-04-09	29.17	29.28	28.58	28.60	1277957
2018-04-10	29.18	29.18	28.29	28.39	1324076
2018-04-11	28.22	28.83	28.14	28.32	1036594
2018-04-12	28.44	28.62	28.00	28.53	1859971
2018-04-13	28.66	28.79	28.20	28.45	1109096
2018-04-16	28.56	29.27	28.33	28.99	812958
2018-04-17	29.25	29.46	28.97	29.21	912956
2018-04-18	29.35	29.46	29.05	29.05	1119734
2018-04-19	28.96	28.96	26.63	26.85	3911170
2018-04-20	26.80	27.16	26.20	26.31	2110160
2018-04-23	26.25	26.34	25.68	26.20	2876516
2018-04-24	26.51	26.73	25.47	25.69	2439190
2018-04-25	25.72	26.08	25.17	26.07	1717885
2018-04-26	26.28	26.87	25.78	26.65	1401672
2018-04-27	26.65	27.27	26.49	27.08	1136996
2018-04-30	26.98	27.39	26.55	26.55	1218085
2018-05-01	26.46	27.35	26.30	27.07	1127579
2018-05-02	27.24	27.57	26.81	26.94	1449677
2018-05-03	26.92	27.74	26.90	27.59	1493480
2018-05-04	27.51	27.97	27.26	27.58	1208922
2018-05-07	27.71	27.79	27.28	27.57	1004236
2018-05-08	27.67	28.09	27.33	27.55	980891
2018-05-09	27.49	27.64	26.10	26.15	2605116
2018-05-10	26.23	26.54	25.70	26.16	2338030
2018-05-11	26.08	26.64	26.02	26.21	1545993
2018-05-14	26.34	26.59	26.01	26.30	925679
2018-05-15	26.00	26.00	25.10	25.20	1808185
2018-05-16	25.22	25.56	24.68	25.34	2525895
2018-05-17	25.37	25.97	25.32	25.82	1662197
2018-05-18	25.91	26.61	25.78	26.54	1458478
2018-05-21	26.63	26.95	26.47	26.54	1126874
2018-05-22	26.26	26.26	25.53	25.89	1180466
2018-05-23	25.72	26.47	25.72	26.27	820487
2018-05-24	26.28	26.64	25.49	26.14	1289448
2018-05-25	26.17	26.82	26.14	26.52	1734043
2018-05-29	26.50	27.19	26.33	26.95	1383167
2018-05-30	27.04	27.41	26.75	26.82	839096
2018-05-31	26.91	26.94	26.30	26.34	1097011
2018-06-01	26.58	26.64	26.10	26.40	1139686
2018-06-04	26.50	26.96	26.49	26.68	988556
2018-06-05	26.63	26.88	26.33	26.44	1404510
2018-06-06	26.43	27.05	25.89	26.94	1260043
2018-06-07	27.02	27.29	26.62	26.69	2249150
2018-06-08	26.61	27.68	26.61	27.58	1956498
2018-06-11	27.57	27.88	27.50	27.67	1263458
2018-06-12	27.68	28.34	27.66	28.33	1042278
2018-06-13	28.17	28.17	26.25	26.26	3181429
2018-06-14	26.30	26.34	25.51	26.21	1756833
2018-06-15	26.23	26.25	25.76	26.08	1722623
2018-06-18	25.96	26.32	25.49	25.67	1344941
2018-06-19	25.84	26.12	25.63	25.89	1070438
2018-06-20	25.86	26.57	25.61	26.35	1615954
2018-06-21	26.35	26.46	25.87	26.09	1173912
2018-06-22	26.10	26.10	25.28	25.75	1924477
2018-06-25	25.32	25.62	24.82	24.86	1508684
2018-06-26	25.71	26.08	25.23	25.44	1846181
2018-06-27	25.50	25.73	24.89	24.96	1590236
2018-06-28	25.00	25.44	24.62	25.38	3267978
2018-06-29	27.42	27.50	26.54	27.24	5798525
2018-07-02	27.10	27.54	25.61	25.95	4026363
2018-07-03	26.03	26.66	25.97	26.46	1000761
2018-07-05	26.56	26.59	25.78	26.48	1445916
2018-07-06	26.54	27.09	26.41	26.70	953906
2018-07-09	26.93	27.54	26.71	27.48	1756402
2018-07-10	28.24	28.26	27.21	27.55	2321998
2018-07-11	27.31	27.81	27.23	27.28	1536775
2018-07-12	27.47	27.48	26.73	26.98	1374655
2018-07-13	26.98	27.15	26.71	26.99	1689836
2018-07-16	27.00	27.15	26.55	27.01	1235231
2018-07-17	27.01	27.62	27.01	27.48	1462499
2018-07-18	27.19	27.30	26.75	26.88	2550043
2018-07-19	26.92	27.23	26.77	26.99	1341341
2018-07-20	26.96	26.96	25.81	26.05	1698332
2018-07-23	26.01	26.31	25.61	25.78	2968401
2018-07-24	25.72	25.77	24.78	24.89	2464972
2018-07-25	24.85	24.85	23.45	23.81	3398699
2018-07-26	23.89	24.28	23.32	24.22	3483495
2018-07-27	24.23	24.44	23.49	23.58	2748038
2018-07-30	23.51	24.06	23.36	23.38	2022057
2018-07-31	23.49	23.86	23.27	23.73	1533676
2018-08-01	23.77	24.11	23.50	23.97	2263115
2018-08-02	23.71	23.96	23.31	23.33	1409765
2018-08-03	23.34	23.65	23.23	23.43	635211
2018-08-06	23.48	23.72	23.16	23.63	780529
2018-08-07	23.70	24.33	23.53	24.27	1022607
2018-08-08	24.27	24.44	23.99	24.15	907605
2018-08-09	24.16	24.48	24.03	24.23	1992286
2018-08-10	24.01	24.16	23.63	24.03	1155923
2018-08-13	23.93	23.98	23.07	23.25	1814448
2018-08-14	23.32	23.79	23.13	23.43	1114794
2018-08-15	23.31	23.39	22.99	23.19	1426925
2018-08-16	23.30	23.90	23.21	23.73	1164614
2018-08-17	23.64	23.80	23.36	23.56	1743821
2018-08-20	23.67	24.16	23.54	24.03	1286105
2018-08-21	24.58	25.44	24.50	25.32	2619150
2018-08-22	25.25	25.34	24.83	25.04	1089045
2018-08-23	25.04	25.04	24.62	24.86	1374300
2018-08-24	24.88	25.18	24.81	25.09	749429
2018-08-27	25.13	25.63	25.05	25.48	1075752
2018-08-28	25.44	25.55	25.22	25.37	762264
2018-08-29	25.34	25.42	24.95	25.19	698379
2018-08-30	25.05	25.13	24.68	24.76	949656
2018-08-31	24.66	24.86	24.45	24.85	993494
2018-09-04	24.80	24.84	24.49	24.79	955966
2018-09-05	24.78	25.29	24.58	25.15	948779
2018-09-06	25.25	25.86	24.99	25.09	1553689
2018-09-07	24.86	24.86	24.44	24.61	1353534
2018-09-10	24.64	25.03	24.57	24.73	918576
2018-09-11	24.66	25.48	24.55	25.04	965202
2018-09-12	25.07	25.45	25.04	25.42	1335723
2018-09-13	25.47	25.55	24.53	25.20	2156383
2018-09-14	25.08	25.82	24.59	25.81	1579406
2018-09-17	25.73	25.81	25.14	25.18	2132424
2018-09-18	25.29	26.02	25.29	25.80	1603220
2018-09-19	25.73	26.17	25.63	25.75	3705565
2018-09-20	25.56	25.64	24.72	25.18	4080391
2018-09-21	25.02	25.48	24.37	25.37	2916329
2018-09-24	25.35	26.06	25.27	25.53	3170877
2018-09-25	25.68	25.80	25.26	25.29	4315827
2018-09-26	26.73	26.80	23.64	24.51	11130099
2018-09-27	24.76	24.80	23.72	23.84	3609252
2018-09-28	23.80	24.61	23.69	23.91	2849573
2018-10-01	24.31	24.31	23.35	23.70	3200385
2018-10-02	23.70	24.33	23.70	24.17	2588145
2018-10-03	24.12	24.32	23.23	23.39	3605575
2018-10-04	23.20	23.22	22.63	23.05	2374180
2018-10-05	23.05	23.14	22.27	22.69	1730275
2018-10-08	22.56	23.45	22.49	23.28	3367763
2018-10-09	23.20	23.35	22.34	22.36	2177514
2018-10-10	22.26	22.51	21.60	21.62	3349783
2018-10-11	21.70	21.71	20.89	20.92	3325478
2018-10-12	21.26	21.35	20.55	20.69	2291728
2018-10-15	20.61	20.89	20.36	20.72	1603148
2018-10-16	20.93	21.76	20.76	21.51	2264386
2018-10-17	20.44	21.11	20.41	20.90	3172284
2018-10-18	20.53	21.06	20.45	20.51	1534282
2018-10-19	20.60	20.64	19.55	19.67	2336263
2018-10-22	19.50	19.72	18.78	18.81	2670066
2018-10-23	18.61	19.70	18.59	19.18	4391448
2018-10-24	19.17	19.83	18.54	18.56	2570252
2018-10-25	19.26	19.93	19.08	19.79	3831425
2018-10-26	19.45	20.65	19.34	20.01	2979236
2018-10-29	20.42	20.50	19.12	19.39	2223049
2018-10-30	19.31	20.40	19.06	20.36	2509302
2018-10-31	20.72	20.88	19.68	19.97	3143149
2018-11-01	20.08	21.02	19.80	20.84	1947751
2018-11-02	20.99	21.03	20.20	20.66	1851256
2018-11-05	20.65	21.58	20.56	21.56	1594881
2018-11-06	21.55	21.63	21.17	21.30	1155635
2018-11-07	21.43	21.50	20.80	21.36	797733
2018-11-08	20.53	21.18	19.98	20.62	1737586
2018-11-09	20.57	21.43	20.43	21.13	2968207
2018-11-12	20.92	21.27	20.60	20.68	1410794
2018-11-13	20.80	21.44	20.70	20.94	1299448
2018-11-14	21.25	21.45	20.55	20.80	1157409
2018-11-15	18.25	18.60	16.82	17.61	10578437
2018-11-16	17.51	19.07	17.25	18.99	5544092
2018-11-19	18.94	19.72	18.81	19.47	3631129
2018-11-20	18.97	20.09	18.97	19.81	3140197
2018-11-21	20.01	20.60	19.65	20.38	2052868
2018-11-23	20.30	20.80	20.20	20.58	797415
2018-11-26	20.82	20.99	20.40	20.89	1550496
2018-11-27	20.75	21.27	20.75	21.01	1118554
2018-11-28	21.00	21.40	20.16	21.29	1959380
2018-11-29	21.19	21.47	20.91	21.19	1068668
2018-11-30	21.16	21.38	20.82	21.11	1417934
2018-12-03	21.40	21.40	20.39	21.17	1630604
2018-12-04	20.68	20.77	19.73	20.02	2709237
2018-12-06	19.68	20.72	19.59	20.58	1490441
2018-12-07	20.60	21.31	20.40	20.41	1281864
2018-12-10	20.42	20.77	19.73	19.86	1052261
2018-12-11	20.19	20.32	19.62	19.74	969256
2018-12-12	19.83	20.40	19.48	20.09	1118145
2018-12-13	20.14	20.42	19.79	19.83	845216
2018-12-14	19.63	20.22	19.60	19.65	1124995
2018-12-17	19.59	20.05	19.31	19.35	1914061
2018-12-18	19.56	20.24	19.39	19.96	2703153
2018-12-19	19.92	20.72	19.76	19.90	1969888
2018-12-20	19.73	20.52	19.61	20.09	1481236
2018-12-21	19.89	20.24	18.77	18.79	3701707
2018-12-24	18.79	19.08	18.32	18.65	742566
2018-12-26	18.72	19.43	18.24	19.40	1039092
2018-12-27	19.03	19.55	18.62	19.36	1257733
2018-12-28	19.34	19.85	19.04	19.28	1227896
2018-12-31	19.39	19.58	18.53	19.10	1285963
2019-01-02	18.75	20.02	18.68	19.81	1651459
2019-01-03	19.68	20.14	19.37	19.61	1123369
2019-01-04	19.73	20.71	19.73	20.66	1210798
2019-01-07	20.66	21.33	20.48	21.00	2174338
2019-01-08	21.25	21.30	20.36	21.12	2551442
2019-01-09	21.30	22.15	20.74	21.98	3010182
2019-01-10	22.04	22.43	20.79	21.00	4820005
2019-01-11	20.81	21.68	20.72	21.17	2032740
2019-01-14	21.10	21.18	20.53	20.56	1386097
2019-01-15	20.57	20.98	20.34	20.74	1250246
2019-01-16	20.79	20.97	20.33	20.48	1995091
2019-01-17	20.28	20.69	20.06	20.57	1533101
2019-01-18	20.70	20.88	20.04	20.30	1807764
2019-01-22	20.21	20.38	19.26	19.52	2005364
2019-01-23	19.55	20.08	19.42	19.91	1212869
2019-01-24	19.92	20.45	19.88	20.44	1886813
2019-01-25	20.68	20.92	19.98	20.06	2176418
2019-01-28	19.81	20.46	19.81	20.03	1399280
2019-01-29	19.69	20.50	19.35	20.40	1499360
2019-01-30	20.51	20.65	20.04	20.52	1424709
2019-01-31	20.48	21.55	20.33	21.41	3013719
2019-02-01	21.48	22.00	21.48	21.83	1816626
2019-02-04	21.78	21.89	21.38	21.73	1030836
2019-02-05	21.72	22.37	21.65	22.02	1592779
2019-02-06	21.99	22.03	21.15	21.23	1417097
2019-02-07	21.16	21.74	21.04	21.73	1587782
2019-02-08	21.63	21.75	21.22	21.48	1439957
2019-02-11	21.57	21.60	21.29	21.49	1401370
2019-02-12	21.65	23.17	21.65	22.98	2740366
2019-02-13	23.00	23.10	22.27	22.65	1873488
2019-02-14	22.52	22.88	22.23	22.67	1577653
2019-02-15	22.78	23.00	22.59	22.82	1301509
2019-02-19	22.77	23.33	22.65	23.10	1990692
2019-02-20	23.05	23.29	22.74	22.98	1926070
2019-02-21	22.85	23.81	22.66	23.80	2167707
2019-02-22	23.86	24.10	23.69	23.87	1520822
2019-02-25	23.86	23.87	23.33	23.46	1575043
2019-02-26	23.29	23.82	23.08	23.21	1403515
2019-02-27	23.28	23.38	22.78	23.14	1384837
2019-02-28	22.90	23.04	22.53	22.81	2013498
2019-03-01	23.01	23.15	22.13	22.71	1151322
2019-03-04	22.79	23.40	22.79	23.13	1513585
2019-03-05	23.20	23.25	22.68	22.69	765970
2019-03-06	22.69	22.94	22.38	22.38	767684
2019-03-07	22.50	23.30	22.45	23.11	1345177
2019-03-08	23.02	23.66	22.83	23.45	1409399
2019-03-11	23.49	24.11	23.33	24.10	1776978
2019-03-12	24.10	24.35	23.67	24.04	1872180
2019-03-13	24.10	24.30	23.70	23.73	1212104
2019-03-14	23.68	23.81	23.43	23.65	1344552
2019-03-15	23.65	23.99	23.27	23.36	2220642
2019-03-18	23.36	23.58	22.98	23.12	1609473
2019-03-19	23.15	23.31	22.33	22.43	1149467
2019-03-20	22.38	22.54	21.69	22.15	1855639
2019-03-21	22.24	23.15	22.23	22.75	3343291
2019-03-22	22.52	23.15	22.40	22.73	1984132
2019-03-25	22.77	23.98	22.52	23.87	2529418
2019-03-26	24.00	24.18	23.41	24.08	3273748
2019-03-27	24.90	25.41	23.57	24.73	7090812
2019-03-28	24.79	24.96	24.25	24.74	3316186
2019-03-29	24.73	25.06	24.02	24.17	3359859
2019-04-01	24.37	24.48	23.75	24.18	1992536
2019-04-02	24.15	24.23	23.77	24.15	1677664
2019-04-03	24.31	24.80	24.05	24.39	1872883
2019-04-04	24.44	25.21	24.37	25.18	1690464
2019-04-05	25.27	25.79	25.24	25.61	1911123
2019-04-08	25.48	25.78	25.04	25.20	1914158
2019-04-09	25.19	25.19	24.65	24.68	2025929
2019-04-10	24.96	25.29	24.80	25.19	2316950
2019-04-11	25.18	25.59	25.03	25.48	1423477
2019-04-12	25.66	25.77	25.41	25.64	1957733
2019-04-15	25.66	25.83	25.19	25.41	1972676
2019-04-16	25.51	25.55	25.19	25.28	1037073
2019-04-17	25.36	25.66	25.11	25.56	1417746
2019-04-18	25.50	25.94	25.42	25.92	1833772
2019-04-22	25.83	25.98	25.18	25.19	1537266
2019-04-23	25.40	26.02	25.30	25.93	1929808
2019-04-24	26.10	26.53	25.74	26.11	1390834
2019-04-25	25.67	25.78	24.61	25.56	2210175
2019-04-26	25.56	25.66	25.14	25.56	1341212
2019-04-29	25.61	25.93	25.43	25.87	1092515
2019-04-30	25.85	26.03	25.67	25.89	1142017
2019-05-01	26.03	26.48	25.56	25.63	1878741
2019-05-02	25.61	26.32	25.40	26.21	1408470
2019-05-03	26.29	26.46	25.96	26.25	1000952
2019-05-06	25.91	26.36	25.70	26.29	903675
2019-05-07	26.20	26.26	25.48	25.72	913971
2019-05-08	25.74	25.94	25.25	25.26	821150
2019-05-09	25.11	25.90	25.01	25.83	1372944
2019-05-10	25.74	26.20	25.59	26.12	1184716
2019-05-13	26.22	26.39	25.85	26.11	1509284
2019-05-14	26.09	27.43	26.02	26.89	1964016
2019-05-15	26.70	27.06	26.58	26.79	760892
2019-05-16	27.28	27.64	27.09	27.37	1319982
2019-05-17	27.20	27.48	26.93	26.95	896882
2019-05-20	26.84	26.95	26.32	26.41	1656878
2019-05-21	26.41	26.83	26.35	26.65	784138
2019-05-22	26.24	26.92	26.11	26.38	1196039
2019-05-23	26.19	26.95	26.06	26.35	1348466
2019-05-24	26.49	26.92	26.42	26.91	1616766
2019-05-28	26.98	27.03	26.43	26.47	1011231
2019-05-29	26.31	26.56	25.84	26.06	1568696
2019-05-30	25.99	26.27	25.24	25.59	1237807
2019-05-31	25.36	25.75	24.87	25.13	1288508
2019-06-03	25.19	26.05	25.07	25.80	1286489
2019-06-04	25.89	26.45	25.30	26.39	1711643
2019-06-05	26.55	26.70	26.04	26.33	1688421
2019-06-06	26.40	26.79	25.96	26.19	971842
2019-06-07	26.36	26.75	26.25	26.55	807604
2019-06-10	26.59	26.81	26.24	26.42	587858
2019-06-11	26.57	26.64	25.70	26.00	977454
2019-06-12	26.07	26.36	25.91	25.98	896357
2019-06-13	26.08	26.55	26.02	26.47	899724
2019-06-14	26.38	26.65	26.18	26.46	983296
2019-06-17	26.50	26.50	25.57	26.20	1328503
2019-06-18	25.70	26.36	25.40	25.56	2290153
2019-06-19	25.48	25.48	24.50	25.09	2143577
2019-06-20	25.32	25.64	25.06	25.51	1344115
2019-06-21	25.33	25.44	24.53	24.62	1666512
2019-06-24	24.73	24.93	24.18	24.47	1752891
2019-06-25	24.96	25.05	23.32	23.82	3202859
2019-06-26	23.70	24.00	23.30	23.53	3791045
2019-06-27	25.21	25.72	24.56	25.39	7066931
2019-06-28	25.55	26.11	25.55	25.73	3296365
2019-07-01	26.25	26.42	25.55	25.95	1611206
2019-07-02	25.94	26.21	25.54	26.14	2392855
2019-07-03	26.14	26.65	26.05	26.59	1018985
2019-07-05	26.35	26.40	25.53	25.96	1226149
2019-07-08	25.99	26.56	25.80	26.48	1719393
2019-07-09	26.48	26.53	26.09	26.30	1064012
2019-07-10	26.57	26.68	25.89	26.32	1602156
2019-07-11	26.32	26.36	25.52	25.84	1691085
2019-07-12	25.86	26.66	25.86	26.37	1291882
2019-07-15	26.63	26.72	26.10	26.32	1002259
2019-07-16	26.23	26.84	26.14	26.74	1077954
2019-07-17	27.01	27.10	26.58	26.80	1321681
2019-07-18	26.80	27.03	26.43	26.79	1501070
2019-07-19	26.71	26.81	26.46	26.64	1418993
2019-07-22	26.72	26.85	26.30	26.33	1273492
2019-07-23	26.52	26.52	25.48	25.53	1722729
2019-07-24	25.51	26.49	25.47	26.43	1663459
2019-07-25	26.66	27.23	26.50	27.14	1341119
2019-07-26	27.17	27.44	26.74	26.81	1532349
2019-07-29	26.81	26.89	26.39	26.62	1495542
2019-07-30	26.63	27.65	26.61	27.16	1539172
2019-07-31	27.14	27.28	26.03	26.27	1825540
2019-08-01	26.35	27.40	26.14	26.76	2239098
2019-08-02	26.67	26.73	25.85	25.94	1562107
2019-08-05	25.64	25.91	24.95	25.27	1687193
2019-08-06	25.30	25.69	25.20	25.68	1548602
2019-08-07	25.48	26.51	25.22	26.26	2185393
2019-08-08	26.37	27.05	26.37	26.84	1594371
2019-08-09	26.76	26.80	26.24	26.30	1083314
2019-08-12	26.13	26.37	25.89	26.32	815934
2019-08-13	26.81	27.50	26.50	27.20	1299706
2019-08-14	26.90	27.08	26.32	26.62	1292844
2019-08-15	26.69	27.03	26.48	26.50	1432719
2019-08-16	26.53	26.96	26.47	26.85	1164442
2019-08-19	27.16	27.72	26.99	27.43	1421648
2019-08-20	27.49	28.15	27.25	27.98	1375387
2019-08-21	28.13	28.62	27.74	28.17	1556278
2019-08-22	28.18	28.68	27.86	28.47	1530557
2019-08-23	28.50	28.93	27.99	28.09	1945385
2019-08-26	28.24	28.31	27.86	28.11	1208507
2019-08-27	28.38	28.38	27.77	27.84	1225911
2019-08-28	27.72	28.25	27.31	28.22	1655364
2019-08-29	28.42	28.66	28.14	28.17	1273038
2019-08-30	28.25	28.31	27.75	28.09	1151457
2019-09-03	27.96	28.05	27.63	27.83	720881
2019-09-04	28.09	28.95	27.87	28.69	1291334
2019-09-05	29.00	29.09	28.25	28.65	1696586
2019-09-06	28.75	29.22	28.75	28.95	1102103
2019-09-09	28.88	29.40	28.69	29.12	1250427
2019-09-10	29.07	29.19	28.45	28.87	1461665
2019-09-11	29.15	29.65	28.99	29.60	1460618
2019-09-12	29.89	30.63	29.72	30.35	1851982
2019-09-13	30.85	30.88	29.85	30.22	1786833
2019-09-16	30.21	30.55	29.99	30.34	1447061
2019-09-17	30.28	31.36	30.28	31.24	2145510
2019-09-18	31.10	31.45	30.83	31.39	2390857
2019-09-19	31.48	31.56	31.15	31.22	1620041
2019-09-20	31.22	31.60	31.02	31.47	1808509
2019-09-23	31.37	31.87	31.37	31.62	1504138
2019-09-24	31.82	32.05	31.38	31.44	1997030
2019-09-25	32.06	32.48	31.46	32.38	5864828
2019-09-26	33.00	33.09	31.73	32.73	5500277
2019-09-27	32.88	33.11	32.52	32.53	2506549
2019-09-30	32.65	34.32	32.65	34.00	4952738
2019-10-01	33.99	34.22	33.32	33.78	2877228
2019-10-02	33.88	34.03	33.03	33.49	2138921
2019-10-03	33.44	33.68	32.71	33.10	2251990
2019-10-04	33.28	33.94	33.13	33.73	2377173
2019-10-07	33.52	34.01	33.50	33.82	1298651
2019-10-08	33.53	34.29	33.46	33.89	1497303
2019-10-09	34.17	34.50	33.95	33.96	2052441
2019-10-10	34.01	34.23	33.63	34.07	2532558
2019-10-11	34.53	34.67	33.85	33.92	1746132
2019-10-14	33.88	34.28	33.77	34.06	1542264
2019-10-15	34.26	34.78	34.22	34.75	2198096
2019-10-16	34.80	35.72	34.69	35.69	2071960
2019-10-17	35.81	36.54	35.81	36.14	2607446
2019-10-18	36.07	36.63	35.97	36.48	1575169
2019-10-21	36.75	36.94	36.15	36.24	1618479
2019-10-22	36.51	36.58	35.84	36.31	1281803
2019-10-23	36.29	36.38	35.63	36.07	1876882
2019-10-24	36.10	36.84	35.88	36.80	1327649
2019-10-25	36.80	37.40	36.57	36.58	2160129
2019-10-28	36.53	36.82	35.47	35.48	2311053
2019-10-29	35.41	36.06	35.24	35.42	1675054
2019-10-30	35.37	35.93	34.55	35.93	2219172
2019-10-31	35.88	35.97	35.38	35.69	1218811
2019-11-01	35.94	36.40	35.73	36.32	1623873
2019-11-04	36.00	36.11	34.14	34.46	3225185
2019-11-05	34.46	34.70	33.39	33.58	2547869
2019-11-06	33.70	34.26	33.24	34.17	2006291
2019-11-07	34.20	34.24	32.26	32.54	2844112
2019-11-08	32.65	33.15	32.41	32.61	1350015
2019-11-11	32.69	33.68	32.68	33.56	1628017
2019-11-12	33.80	34.31	33.25	33.83	1852299
2019-11-13	33.71	34.48	33.61	34.36	1314349
2019-11-14	34.24	34.79	34.18	34.58	785645
2019-11-15	34.60	34.72	34.20	34.28	801097
2019-11-18	34.27	34.96	34.15	34.75	1155262
2019-11-19	34.94	35.28	34.76	34.90	1302173
2019-11-20	34.85	35.52	34.70	34.96	924135
2019-11-21	35.03	35.16	34.30	34.36	928165
2019-11-22	34.52	34.74	33.98	34.04	966075
2019-11-25	34.27	34.90	34.14	34.65	820864
2019-11-26	34.49	35.11	34.49	35.09	786465
2019-11-27	35.15	35.36	34.79	34.87	722156
2019-11-29	34.72	35.11	34.49	34.58	389500
2019-12-02	34.42	34.51	33.54	33.80	1650126
2019-12-03	33.72	34.36	33.56	34.34	1201807
2019-12-04	34.38	34.77	34.10	34.52	833707
2019-12-05	34.52	35.33	34.41	35.07	1191517
2019-12-06	35.15	35.37	34.05	34.19	1528691
2019-12-09	34.21	35.10	34.19	34.84	1559840
2019-12-10	34.78	35.07	34.61	34.98	750300
2019-12-11	35.08	35.76	34.89	35.73	1089701
2019-12-12	35.52	35.75	34.62	34.70	995131
2019-12-13	34.50	35.13	34.44	34.95	752963
2019-12-16	34.96	35.14	34.58	34.79	1087827
2019-12-17	34.83	34.91	33.88	34.08	1495944
2019-12-18	34.43	34.60	33.23	33.39	2054477
2019-12-19	33.24	33.24	32.32	32.69	2158909
2019-12-20	32.85	34.06	32.79	33.91	2601279
2019-12-23	33.86	34.10	33.32	33.44	1024683
2019-12-24	33.56	34.10	33.40	34.02	561377
2019-12-26	34.01	34.12	33.72	33.80	864746
2019-12-27	33.92	34.21	33.63	33.93	881121
2019-12-30	33.83	34.03	33.65	33.98	1294349
2019-12-31	33.89	34.48	33.89	34.27	1098691
2020-01-02	34.43	34.57	33.95	34.51	1317864
2020-01-03	34.15	35.02	34.12	34.91	1303841
2020-01-06	34.96	35.86	34.89	35.65	1887606
2020-01-07	36.00	36.46	35.80	36.26	2265794
2020-01-08	36.82	37.35	36.59	37.00	2988620
2020-01-09	37.44	37.59	36.83	37.06	3652725
2020-01-10	35.46	36.38	35.04	35.86	4821780
2020-01-13	35.94	36.24	35.19	35.26	1854950
2020-01-14	35.26	36.24	35.19	36.10	1796673
2020-01-15	36.36	36.74	36.26	36.73	1286695
2020-01-16	36.75	36.90	36.26	36.54	1087139
2020-01-17	36.88	37.18	36.61	36.81	1450505
2020-01-21	36.85	37.91	36.81	37.84	1389190
2020-01-22	38.00	38.58	37.78	38.27	1099529
2020-01-23	38.28	39.38	38.18	38.89	1496646
2020-01-24	38.89	39.10	37.83	38.12	1798030
2020-01-27	37.92	38.92	37.89	38.26	1918360
2020-01-28	38.65	39.30	38.39	38.90	2332358
2020-01-29	38.86	39.02	38.08	38.43	1161502
2020-01-30	38.41	38.75	37.71	38.02	1198958
2020-01-31	38.05	38.46	37.30	37.55	1984927
2020-02-03	37.70	38.10	37.14	37.83	1183146
2020-02-04	38.11	38.12	36.74	36.68	2103936
2020-02-05	36.54	37.54	36.13	37.31	3065655
2020-02-06	37.46	37.96	37.20	37.57	1405327
2020-02-07	37.72	38.35	37.62	38.11	1330804
2020-02-10	38.27	39.17	38.13	39.07	1221493
2020-02-11	39.19	39.43	38.86	39.05	2118097
2020-02-12	39.02	39.09	38.25	38.75	1363235
2020-02-13	38.40	39.55	38.36	39.47	1473488
2020-02-14	39.60	39.84	39.16	39.77	1116159
2020-02-18	39.95	40.51	39.55	39.66	884057
2020-02-19	39.89	40.29	39.66	39.94	805404
2020-02-20	39.86	40.25	39.18	40.04	1222897
2020-02-21	40.16	40.47	39.70	39.86	926741
2020-02-24	39.26	39.74	38.97	38.99	1062511
2020-02-25	39.20	39.20	36.72	36.73	1296086
2020-02-26	36.00	36.93	35.08	35.37	2912604
2020-02-27	34.51	35.90	33.64	34.50	1977209
2020-02-28	33.51	33.86	31.67	32.59	3064398
2020-03-02	33.12	34.29	32.18	34.29	3436122
2020-03-03	34.30	35.84	33.73	34.67	2562334
2020-03-04	35.42	36.64	35.05	35.99	2425379
2020-03-05	35.17	35.56	33.84	34.20	2199521
2020-03-06	32.78	33.00	30.59	31.85	3019703
2020-03-09	29.61	29.87	27.02	28.81	3898039
2020-03-10	29.63	30.08	27.10	29.50	2876529
2020-03-11	28.48	28.83	26.28	26.73	1949555
2020-03-12	24.78	25.51	22.92	23.32	3766014
2020-03-13	24.74	24.91	21.08	23.00	3003823
2020-03-16	19.84	20.59	15.60	16.05	3042377
2020-03-17	16.45	16.61	13.34	13.75	4348830
2020-03-18	12.95	13.12	10.01	11.06	3966768
2020-03-19	10.95	12.77	9.82	12.35	6093964
2020-03-20	12.93	13.28	11.40	12.10	4167023
2020-03-23	12.06	12.18	10.71	11.35	4188704
2020-03-24	13.00	15.78	12.53	15.62	5001696
2020-03-25	17.18	19.98	16.44	19.47	6153387
2020-03-26	19.20	20.75	18.53	19.08	4893637
2020-03-27	19.51	20.10	17.50	17.95	6588326
2020-03-30	17.27	18.40	16.89	18.20	4012912
2020-03-31	18.25	19.13	17.81	18.10	3647855
2020-04-01	16.95	17.22	16.00	16.52	3959842
2020-04-02	16.69	17.73	15.42	16.22	4403091
2020-04-03	16.32	16.49	15.37	16.13	3428441
2020-04-06	17.64	19.99	17.46	19.26	4567481
2020-04-07	20.65	21.37	19.12	19.50	3614785
2020-04-08	20.00	22.32	19.63	22.07	3202549
2020-04-09	23.61	24.83	21.91	22.57	3577779
2020-04-13	22.00	22.24	19.21	20.00	3845056
2020-04-14	21.98	21.98	20.34	20.67	3033147
2020-04-15	19.57	20.52	19.15	20.00	2389176
2020-04-16	19.92	20.67	19.68	20.22	1584265
2020-04-17	21.23	21.74	20.56	21.19	2446917
2020-04-20	20.34	21.19	20.13	20.40	1973297
2020-04-21	19.43	20.59	19.28	20.36	2326144
2020-04-22	21.00	21.36	20.48	20.56	2299876
2020-04-23	20.89	21.38	20.16	20.28	2720160
2020-04-24	20.61	22.36	20.46	22.18	2999275
2020-04-27	22.30	23.69	22.20	23.46	2527914
2020-04-28	24.70	25.34	24.26	25.19	2714708
2020-04-29	26.29	27.70	26.28	27.48	2829677
2020-04-30	26.78	26.86	25.99	26.24	2140663
2020-05-01	25.13	25.31	24.02	25.17	2332838
2020-05-04	24.65	25.97	24.21	25.82	1507103
2020-05-05	26.36	27.20	26.09	26.24	1854182
2020-05-06	26.30	26.68	25.62	26.09	1295396
2020-05-07	26.13	26.91	26.13	26.66	1643802
2020-05-08	27.27	28.82	26.78	28.54	1622094
2020-05-11	27.76	28.62	27.28	28.10	1908787
2020-05-12	28.20	28.35	26.58	26.58	1423351
2020-05-13	26.23	26.28	24.38	24.53	2308492
2020-05-14	23.80	24.76	22.63	24.52	2350531
2020-05-15	24.07	25.28	23.57	24.71	1928202
2020-05-18	26.44	28.93	26.35	28.64	2883153
2020-05-19	28.44	29.70	27.70	28.32	2292997
2020-05-20	29.35	29.35	27.61	27.89	2485013
2020-05-21	27.69	29.86	27.68	29.34	2624927
2020-05-22	29.82	30.72	29.22	30.53	1615960
2020-05-26	32.24	32.95	31.43	31.77	2147988
2020-05-27	32.90	35.20	32.86	35.16	2818033
2020-05-28	35.75	35.90	33.41	33.80	3543944
2020-05-29	33.36	34.94	32.80	33.08	3097363
2020-06-01	33.34	35.02	32.80	33.77	1630024
2020-06-02	34.29	35.09	33.64	34.98	2035689
2020-06-03	35.90	37.22	35.67	36.81	2017566
2020-06-04	36.24	37.16	34.51	34.78	2230774
2020-06-05	36.80	37.13	35.40	36.32	2314299
2020-06-08	37.00	37.33	34.49	34.86	2190714
2020-06-09	33.85	34.65	33.49	33.66	2965434
2020-06-10	33.28	34.25	32.15	33.55	2208297
2020-06-11	30.64	31.97	29.63	29.68	2797001
2020-06-12	31.51	31.95	30.37	31.91	2319561
2020-06-15	30.14	34.36	30.09	34.33	2243365
2020-06-16	36.00	36.01	33.40	34.36	2119976
2020-06-17	34.74	35.16	33.47	33.83	1738388
2020-06-18	33.29	34.09	32.88	32.97	1505387
2020-06-19	33.67	33.99	31.65	32.29	2205517
2020-06-22	32.30	33.62	31.92	33.50	1635012
2020-06-23	33.88	34.36	33.17	34.07	1942957
2020-06-24	33.85	33.89	31.55	33.33	5370564
2020-06-25	29.28	29.89	28.33	29.38	10796384
2020-06-26	29.28	29.28	27.51	28.58	4247182
2020-06-29	28.51	30.46	28.05	29.96	2274471
2020-06-30	30.08	30.87	29.47	30.68	1563844
2020-07-01	30.64	30.91	29.23	29.36	1674128
2020-07-02	30.12	30.34	29.18	29.37	1372266
2020-07-06	30.06	30.37	29.17	29.73	1688052
2020-07-07	29.32	30.02	29.13	29.20	1491708
2020-07-08	29.50	30.91	29.40	30.89	1858026
2020-07-09	31.05	31.05	28.61	29.04	1943265
2020-07-10	29.33	30.75	29.08	30.53	2082309
2020-07-13	31.14	31.15	29.24	29.28	1918665
2020-07-14	29.07	30.37	28.92	30.28	1342361
2020-07-15	31.30	31.47	30.20	31.26	2228189
2020-07-16	30.02	32.12	30.01	31.91	2473636
2020-07-17	32.16	32.78	31.44	31.65	1875380
2020-07-20	31.46	31.67	30.31	30.83	1836438
2020-07-21	30.98	31.32	30.75	30.97	1242693
2020-07-22	30.80	33.40	30.80	33.09	2431722
2020-07-23	34.48	34.74	32.45	33.09	2017288
2020-07-24	33.07	33.41	32.09	33.21	1092052
2020-07-27	33.48	34.68	33.17	34.65	1155892
2020-07-28	34.91	35.36	33.60	33.63	1701081
2020-07-29	33.84	34.37	33.77	34.32	1237110
2020-07-30	33.50	34.12	33.05	33.90	1227827
2020-07-31	33.66	33.89	32.80	33.64	1428540
2020-08-03	34.05	34.78	33.58	33.96	1065387
2020-08-04	33.70	34.25	33.31	33.38	1076045
2020-08-05	33.78	34.45	33.31	34.10	1131039
2020-08-06	35.30	35.67	34.80	35.05	1877826
2020-08-07	34.81	35.08	33.92	34.77	1030726
2020-08-10	35.19	37.45	35.00	36.13	2032695
2020-08-11	36.95	37.11	35.91	36.00	1975281
2020-08-12	36.40	36.67	35.54	36.61	993839
2020-08-13	35.87	36.69	35.75	36.30	890959
2020-08-14	35.71	36.29	35.16	36.16	1264895
2020-08-17	36.39	37.38	35.93	36.95	1471157
2020-08-18	37.50	38.50	37.25	37.59	1695485
2020-08-19	37.41	37.76	36.82	36.99	1086385
2020-08-20	36.55	37.96	36.30	37.14	1195772
2020-08-21	36.81	38.13	36.75	37.99	1350394
2020-08-24	38.42	38.42	37.35	37.84	936548
2020-08-25	38.08	38.23	36.88	37.50	1394884
2020-08-26	37.58	37.95	36.82	36.84	1140551
2020-08-27	37.18	37.50	36.14	36.17	966482
2020-08-28	36.43	36.85	36.03	36.63	1089187
2020-08-31	36.42	36.60	35.54	35.76	1272736
2020-09-01	35.51	36.92	35.05	36.85	986855
2020-09-02	37.07	37.13	35.72	36.94	1172857
2020-09-03	37.17	37.18	35.03	35.63	1393073
2020-09-04	36.06	36.55	33.56	34.59	1835297
2020-09-08	34.22	35.30	33.87	34.08	1196716
2020-09-09	34.33	36.15	34.10	35.99	1549426
2020-09-10	36.18	36.98	35.91	35.99	1187537
2020-09-11	36.15	37.13	36.06	36.72	927926
2020-09-14	37.07	38.19	36.88	38.16	1283249
2020-09-15	37.80	38.36	36.80	36.91	1207976
2020-09-16	37.89	39.43	37.51	38.95	1902171
2020-09-17	38.35	39.02	37.92	38.61	1348744
2020-09-18	39.01	39.43	38.19	38.99	2197000
2020-09-21	38.14	39.23	37.32	38.93	1840417
2020-09-22	38.81	40.86	38.40	40.50	3795188
2020-09-23	40.00	40.06	37.14	37.45	4602513
2020-09-24	37.21	37.84	36.41	37.31	2388633
2020-09-25	37.00	37.12	35.95	36.40	2792588
2020-09-28	37.18	38.78	36.76	38.64	1989547
2020-09-29	38.69	38.75	37.58	37.69	929442
2020-09-30	37.70	39.29	37.64	38.39	1495541
2020-10-01	38.93	39.76	38.42	39.71	1887375
2020-10-02	38.53	40.09	38.32	39.81	1125762
2020-10-05	40.40	40.62	38.45	39.56	1112616
2020-10-06	40.00	40.28	38.53	38.70	1165058
2020-10-07	39.36	39.80	37.86	38.42	1604000
2020-10-08	39.19	40.31	39.03	40.06	1172977
2020-10-09	40.67	41.48	40.44	40.82	1173007
2020-10-12	41.00	41.41	40.51	41.27	749378
2020-10-13	41.24	41.24	40.04	40.43	862772
2020-10-14	40.72	40.88	40.17	40.56	638828
2020-10-15	39.83	41.60	39.76	41.45	969090
2020-10-16	41.46	42.20	40.78	40.85	975281
2020-10-19	41.03	41.45	40.16	40.43	771369
2020-10-20	40.85	41.19	40.14	40.46	988144
2020-10-21	40.46	40.79	37.97	38.18	1225929
2020-10-22	38.13	38.34	36.15	36.56	1722817
2020-10-23	37.00	37.92	36.63	37.62	1706934
2020-10-26	36.52	36.86	35.30	35.68	2380689
2020-10-27	35.80	35.86	33.82	34.18	1658122
2020-10-28	33.32	34.96	33.11	33.97	1034655
2020-10-29	34.16	34.44	32.95	33.20	818210
2020-10-30	32.96	33.50	32.01	32.25	1647785
2020-11-02	33.20	33.78	32.28	33.31	1074775
2020-11-03	34.01	34.28	33.10	33.95	814450
2020-11-04	34.41	36.73	34.38	36.13	2031833
2020-11-05	36.43	37.03	35.10	35.28	1649264
2020-11-06	35.28	35.35	33.54	33.97	1918689
2020-11-09	34.90	35.11	30.29	30.24	5477766
2020-11-10	31.17	33.33	30.25	32.99	2560011
2020-11-11	33.30	33.45	32.33	33.34	1465212
2020-11-12	33.03	34.05	32.39	32.83	1343322
2020-11-13	33.29	33.99	32.64	33.71	1018561
2020-11-16	34.17	34.22	33.52	34.19	1375019
2020-11-17	34.40	35.17	33.94	34.61	1217569
2020-11-18	34.61	35.66	34.44	35.12	1716633
2020-11-19	35.25	36.17	35.01	36.09	1544935
2020-11-20	35.95	36.49	35.77	36.23	1048196
2020-11-23	36.33	37.89	36.27	37.49	1383585
2020-11-24	37.93	38.02	35.36	35.52	1902116
2020-11-25	35.94	36.37	35.09	35.98	1214804
2020-11-27	35.90	36.53	35.28	35.70	529930
2020-11-30	35.66	35.85	34.43	35.20	1134727
2020-12-01	35.52	35.69	34.28	34.46	1407627
2020-12-02	34.39	34.63	33.48	33.57	1299836
2020-12-03	33.58	35.27	33.52	34.97	1126188
2020-12-04	34.98	35.14	33.92	34.54	1025611
2020-12-07	34.64	35.89	34.04	35.81	1413349
2020-12-08	35.11	35.47	34.26	34.57	1477338
2020-12-09	34.79	35.06	33.98	34.14	749002
2020-12-10	33.95	34.69	33.60	34.46	637435
2020-12-11	34.32	34.84	33.78	34.08	871543
2020-12-14	34.60	35.04	33.75	33.77	1113862
2020-12-15	34.14	34.54	33.71	33.95	1063010
2020-12-16	34.34	34.34	33.40	33.93	1581543
2020-12-17	34.54	36.24	34.49	35.60	1634397
2020-12-18	35.82	36.20	35.13	35.54	2201585
2020-12-21	34.50	35.61	34.04	35.04	1045985
2020-12-22	35.04	35.79	34.71	35.58	1011984
2020-12-23	35.65	35.72	34.75	34.86	876206
2020-12-24	34.94	35.89	34.43	35.87	421049
2020-12-28	35.93	36.10	34.83	35.07	737608
2020-12-29	35.09	35.30	34.29	34.59	681159
2020-12-30	34.84	35.24	34.38	34.39	653963
2020-12-31	34.38	34.38	33.42	33.52	1192810
2021-01-04	33.92	34.07	32.66	33.47	1404233
2021-01-05	33.00	33.45	32.40	32.49	2346597
2021-01-06	32.23	32.92	31.76	32.81	2214407
2021-01-07	33.08	34.55	32.80	34.31	1945980
2021-01-08	34.44	34.44	32.70	33.04	1412361
2021-01-11	32.78	34.06	32.52	33.71	2008236
2021-01-12	34.27	34.45	33.35	34.15	3453639
2021-01-13	36.87	37.77	34.96	35.01	6542356
2021-01-14	35.24	36.39	34.55	35.29	2377181
2021-01-15	35.19	36.02	34.92	35.76	2795044
2021-01-19	36.14	37.83	36.10	37.73	2866673
2021-01-20	37.92	41.24	37.76	40.51	2943619
2021-01-21	40.94	42.40	40.91	41.19	2584327
2021-01-22	41.03	42.61	40.61	42.21	3005982
2021-01-25	42.63	43.50	42.08	42.67	2271506
2021-01-26	43.03	43.75	41.07	42.02	2346931
2021-01-27	41.00	43.28	40.87	42.44	2671357
2021-01-28	42.07	42.77	41.31	42.22	2573693
2021-01-29	41.77	42.20	40.75	41.64	2335886
2021-02-01	41.98	42.41	40.72	41.66	1500646
2021-02-02	42.00	42.00	40.37	41.14	1426324
2021-02-03	41.10	41.66	40.59	40.92	972707
2021-02-04	40.89	41.26	39.85	40.61	1755277
2021-02-05	40.87	42.63	40.20	42.55	1214291
2021-02-08	43.10	45.21	42.95	45.08	1785646
2021-02-09	44.75	44.81	43.34	43.86	1555113
2021-02-10	43.74	44.68	42.78	43.63	1264440
2021-02-11	44.15	45.59	43.82	44.71	1385061
2021-02-12	44.23	44.60	43.40	44.06	1214394
2021-02-16	44.00	44.01	41.45	41.47	1610472
2021-02-17	41.07	41.47	40.40	41.25	1429685
2021-02-18	41.23	41.49	40.57	40.70	1043316
2021-02-19	43.13	43.19	41.57	42.37	2591469
2021-02-22	42.00	42.21	40.49	40.50	1299063
2021-02-23	40.03	40.63	38.62	40.45	1300236
2021-02-24	39.76	41.72	38.79	41.61	1428955
2021-02-25	41.38	41.38	39.00	39.27	1483933
2021-02-26	39.76	40.98	38.95	40.38	1324641
2021-03-01	41.17	41.71	40.34	40.51	1215328
2021-03-02	40.70	41.42	39.95	41.16	1009755
2021-03-03	41.02	41.35	39.69	40.20	1014174
2021-03-04	40.28	41.98	38.05	39.53	1975683
2021-03-05	39.91	42.68	38.85	42.63	2498139
2021-03-08	43.00	44.20	42.60	43.47	1212439
2021-03-09	44.11	44.80	42.98	43.01	1100068
2021-03-10	43.04	45.01	42.94	44.57	1156644
2021-03-11	45.09	45.25	44.02	44.43	1022259
2021-03-12	43.45	44.32	42.53	43.93	1123052
2021-03-15	44.46	45.54	43.94	45.50	1031759
2021-03-16	45.84	46.55	45.11	45.23	1450323
2021-03-17	44.87	47.37	44.14	47.37	1478982
2021-03-18	45.97	46.72	43.54	43.56	1900684
2021-03-19	44.16	45.20	43.06	44.18	2007959
2021-03-22	44.88	45.42	43.69	44.97	1553549
2021-03-23	45.16	45.26	43.03	43.36	1722898
2021-03-24	44.00	44.78	43.29	43.39	2445051
2021-03-25	40.47	44.76	40.47	44.40	3370301
2021-03-26	45.05	47.00	44.06	46.99	2676475
2021-03-29	46.64	47.23	44.77	44.94	1397241
2021-03-30	44.70	46.95	44.56	46.70	1277216
2021-03-31	46.94	47.34	46.24	46.53	1121093
2021-04-01	47.03	47.89	46.51	47.78	1034691
2021-04-05	48.00	49.17	47.69	49.03	1864439
2021-04-06	49.19	49.63	48.70	49.19	814020
2021-04-07	49.26	49.65	48.27	48.48	1023077
2021-04-08	48.72	48.85	47.40	47.43	1079123
2021-04-09	47.46	49.33	47.10	49.06	1012721
2021-04-12	49.02	49.28	48.45	49.09	885202
2021-04-13	48.70	49.23	47.07	48.53	1446678
2021-04-14	48.28	49.26	48.14	48.22	810564
2021-04-15	48.89	48.90	48.04	48.08	719452
2021-04-16	48.69	49.92	48.62	49.66	1218166
2021-04-19	50.02	50.16	48.57	49.14	1398709
2021-04-20	49.14	49.22	45.83	46.85	1711318
2021-04-21	46.75	48.04	46.51	47.83	1158623
2021-04-22	47.67	47.89	46.82	47.21	1313355
2021-04-23	47.20	48.09	46.55	47.83	1025154
2021-04-26	48.25	48.81	47.62	48.71	703752
2021-04-27	49.27	50.00	48.42	48.63	996546
2021-04-28	48.86	49.10	48.42	48.70	1055354
2021-04-29	49.20	50.11	48.75	49.64	1177913
2021-04-30	49.64	49.66	47.91	48.23	1042048
2021-05-03	48.96	49.80	48.61	49.55	764795
2021-05-04	49.25	49.62	48.59	49.44	745812
2021-05-05	49.67	49.50	48.52	49.33	838868
2021-05-06	49.61	49.61	48.00	48.78	1152768
2021-05-07	48.80	50.99	48.26	50.83	1154185
2021-05-10	50.90	52.48	50.27	51.00	1096302
2021-05-11	50.00	50.13	47.92	48.52	1782753
2021-05-12	47.86	47.98	43.97	44.19	2884138
2021-05-13	44.53	46.46	44.46	45.94	1581700
2021-05-14	46.48	47.13	46.15	46.96	1141515
2021-05-17	46.55	46.89	45.24	45.90	1604509
2021-05-18	45.91	46.08	44.54	44.65	1358542
2021-05-19	43.60	44.67	42.62	44.04	1604396
2021-05-20	44.05	44.68	43.43	44.40	1149782
2021-05-21	44.89	45.44	43.50	43.54	1340755
2021-05-24	43.86	43.92	43.33	43.58	892809
2021-05-25	43.99	45.87	43.98	45.01	1978013
2021-05-26	45.24	46.27	44.93	46.15	1112926
2021-05-27	46.42	47.37	46.15	46.95	1403031
2021-05-28	47.26	47.29	46.11	46.81	727130
2021-06-01	47.25	47.58	46.16	47.13	802281
2021-06-02	47.26	47.26	45.74	45.87	1089621
2021-06-03	45.52	45.82	44.42	45.24	932066
2021-06-04	45.51	46.17	44.81	46.00	887715
2021-06-07	46.12	46.37	45.32	45.69	788133
2021-06-08	46.01	46.05	45.38	45.59	1235102
2021-06-09	45.76	45.90	44.14	44.36	1258116
2021-06-10	43.98	44.00	42.32	43.39	2752908
2021-06-11	43.68	44.30	43.28	43.81	1592564
2021-06-14	43.65	44.30	42.52	43.01	1197993
2021-06-15	43.40	43.45	42.78	43.09	992787
2021-06-16	43.05	43.38	42.01	42.12	1170585
2021-06-17	42.00	43.25	41.60	42.57	1765363
2021-06-18	42.12	43.37	41.93	42.48	1801252
2021-06-21	42.81	43.57	42.70	43.05	1204656
2021-06-22	43.25	43.35	42.45	43.23	1548330
2021-06-23	43.92	44.04	42.34	43.37	4695902
2021-06-24	41.75	41.75	40.13	40.45	8477224
2021-06-25	40.61	40.91	40.02	40.07	4872048
2021-06-28	40.26	40.66	39.86	40.61	2128039
2021-06-29	40.55	41.48	40.53	40.76	2427844
2021-06-30	40.41	41.12	40.29	40.72	1830678
2021-07-01	40.85	41.92	40.59	41.84	1805837
2021-07-02	42.06	42.06	41.25	41.46	1059559
2021-07-06	41.28	41.38	39.76	40.14	1787937
2021-07-07	40.09	41.20	40.04	40.68	1333043
2021-07-08	39.51	39.85	38.54	38.83	3113956
2021-07-09	39.52	40.31	39.47	39.83	1725502
2021-07-12	39.55	40.12	39.20	39.94	1215591
2021-07-13	39.55	39.84	38.50	38.78	2025506
2021-07-14	39.17	39.80	39.00	39.35	1957080
2021-07-15	39.03	39.79	38.85	39.29	1834697
2021-07-16	39.45	40.05	38.85	38.93	1750049
2021-07-19	38.83	39.82	38.29	39.24	2514496
2021-07-20	39.32	40.76	39.25	40.48	2090824
2021-07-21	40.71	41.55	40.35	41.02	1912121
2021-07-22	40.55	40.77	39.90	40.51	1788343
2021-07-23	40.89	41.68	40.85	41.48	1635640
2021-07-26	41.66	41.99	40.81	40.92	1527864
2021-07-27	40.62	41.47	40.27	41.31	1375899
2021-07-28	41.37	41.73	40.88	41.24	1070644
2021-07-29	41.70	43.07	41.62	42.54	1775102
2021-07-30	42.05	43.04	42.03	42.44	1383478
2021-08-02	42.62	42.98	42.36	42.54	1249576
2021-08-03	42.65	42.98	42.00	42.62	1115849
2021-08-04	42.26	42.83	41.51	41.59	2026077
2021-08-05	41.61	42.40	41.54	42.14	979174
2021-08-06	42.47	42.58	41.74	41.87	1170899
2021-08-09	41.80	42.36	41.53	41.72	1111312
2021-08-10	41.90	43.03	41.63	42.26	1081172
2021-08-11	42.14	43.81	41.95	43.80	1057281
2021-08-12	43.89	44.16	43.03	43.45	764318
2021-08-13	43.59	43.81	43.07	43.78	790877
2021-08-16	43.48	44.22	43.23	43.41	961401
2021-08-17	42.87	42.90	40.86	41.67	1262153
2021-08-18	41.11	42.27	41.00	41.50	758506
2021-08-19	40.96	41.45	40.66	41.04	1374285
2021-08-20	40.90	42.03	40.69	41.90	1001369
2021-08-23	41.81	41.84	40.74	41.44	899397
2021-08-24	41.76	43.24	41.50	42.44	1172363
2021-08-25	42.56	43.75	42.28	43.24	901435
2021-08-26	43.20	43.36	42.44	42.76	956977
2021-08-27	42.94	43.96	42.66	43.46	836911
2021-08-30	43.57	43.57	42.91	43.15	622034
2021-08-31	43.41	43.55	42.57	43.03	708467
2021-09-01	43.15	43.81	42.96	43.66	738522
2021-09-02	43.85	43.98	43.33	43.64	639932
2021-09-03	43.36	43.43	42.66	43.21	745241
2021-09-07	43.21	43.97	42.89	43.05	814109
2021-09-08	42.09	42.51	41.55	41.67	1272531
2021-09-09	41.61	42.01	41.14	41.77	1134438
2021-09-10	42.31	42.33	41.50	41.53	687824
2021-09-13	41.81	41.88	40.63	41.38	1425631
2021-09-14	41.67	41.83	40.64	40.94	1291084
2021-09-15	40.80	41.34	40.43	41.24	852581
2021-09-16	41.18	42.56	41.01	42.11	1097807
2021-09-17	42.21	42.65	41.85	42.54	2416065
2021-09-20	41.18	41.79	40.27	40.83	1631290
2021-09-21	40.90	41.08	39.97	40.61	1520851
2021-09-22	41.04	41.66	40.82	40.91	2262337
2021-09-23	41.34	42.68	40.87	41.13	3128542
2021-09-24	41.03	41.61	40.55	41.18	1555018
2021-09-27	41.10	41.69	40.77	41.45	925133
2021-09-28	40.99	41.46	40.07	40.24	1277795
2021-09-29	40.39	40.69	40.10	40.21	1000804
2021-09-30	40.49	40.49	38.81	38.92	1547543
2021-10-01	38.96	39.25	38.50	38.84	1073710
2021-10-04	38.60	39.08	38.39	38.74	1000713
2021-10-05	38.91	39.18	38.43	38.67	777459
2021-10-06	38.35	39.23	38.19	39.06	850448
2021-10-07	39.32	39.89	39.20	39.31	1122783
2021-10-08	39.40	39.66	38.87	38.90	854605
2021-10-11	38.59	39.00	38.36	38.37	1231613
2021-10-12	38.48	38.99	38.34	38.78	1088812
2021-10-13	38.86	39.40	38.61	39.13	1322400
2021-10-14	39.33	40.55	39.09	40.50	1831847
2021-10-15	40.92	41.00	39.88	39.89	1311033
2021-10-18	39.64	40.45	39.30	40.32	1337936
2021-10-19	40.41	40.59	39.87	40.17	874435
2021-10-20	40.20	41.17	40.08	40.92	1146870
2021-10-21	40.96	41.08	40.59	40.85	791233
2021-10-22	40.99	41.72	40.79	41.10	908028
2021-10-25	40.89	41.59	40.84	41.00	1191612
2021-10-26	41.22	41.22	40.24	40.35	925636
2021-10-27	40.59	41.78	40.02	40.03	1416378
2021-10-28	40.21	40.50	40.08	40.26	722971
2021-10-29	40.18	40.61	39.98	40.15	886189
2021-11-01	40.08	41.61	40.08	41.60	1351747
2021-11-02	41.67	41.67	40.35	40.69	1158760
2021-11-03	40.83	42.29	40.58	41.55	1065060
2021-11-04	41.90	42.41	41.32	41.50	952458
2021-11-05	42.13	42.70	41.89	42.40	830041
2021-11-08	42.49	42.62	41.65	41.85	739824
2021-11-09	42.25	43.16	42.18	42.62	1466165
2021-11-10	42.27	42.62	41.29	41.47	1062231
2021-11-11	41.75	42.11	41.59	41.89	885126
2021-11-12	42.07	42.69	41.81	42.65	1206617
2021-11-15	42.72	42.72	42.08	42.25	1143983
2021-11-16	42.11	43.69	42.04	43.41	1727108
2021-11-17	43.53	43.89	42.93	43.81	1152134
2021-11-18	44.01	44.18	43.30	44.11	1134050
2021-11-19	43.87	44.81	43.42	43.49	1883492
2021-11-22	44.00	44.09	42.63	42.65	1458816
2021-11-23	42.65	44.08	42.24	43.97	1586258
2021-11-24	43.83	44.15	43.52	43.54	1029251
2021-11-26	42.72	43.25	41.55	42.19	807559
2021-11-29	42.56	42.70	41.19	41.47	1253838
2021-11-30	41.25	41.98	39.83	39.99	2079329
2021-12-01	40.85	41.63	39.83	39.84	1247967
2021-12-02	40.36	42.33	39.87	42.08	1631000
2021-12-03	42.47	42.59	41.54	42.21	1863497
2021-12-06	42.87	44.62	42.48	44.31	1602813
2021-12-07	44.71	44.86	43.84	44.12	1071909
2021-12-08	44.48	44.85	43.91	44.33	1257765
2021-12-09	44.07	44.95	43.76	43.91	1045815
2021-12-10	44.33	44.64	43.83	44.61	863979
2021-12-13	45.66	45.83	43.61	43.86	1297453
2021-12-14	43.41	43.85	42.86	43.28	1431845
2021-12-15	43.50	44.32	43.20	44.17	1377796
2021-12-16	43.71	44.04	43.05	43.17	1107541
2021-12-17	42.78	43.12	41.78	41.97	3062793
2021-12-20	41.35	41.60	39.88	40.58	1319705
2021-12-21	41.14	41.98	41.04	41.96	969982
2021-12-22	41.78	43.41	41.62	43.39	973629
2021-12-23	43.67	43.81	43.23	43.42	652791
2021-12-27	43.55	44.19	43.40	44.17	1100404
2021-12-28	44.01	45.25	44.01	44.17	1437531
2021-12-29	44.67	45.33	44.62	45.13	1146080
2021-12-30	45.32	45.44	44.47	44.55	538778
2021-12-31	44.50	45.00	44.30	44.73	600806
2022-01-03	44.95	44.99	42.91	43.11	1090512
2022-01-04	43.27	44.04	43.18	43.81	869904
2022-01-05	43.59	44.82	42.86	43.00	1202289
2022-01-06	42.86	42.94	41.49	41.88	1521930
2022-01-07	41.87	42.20	39.71	39.76	1693092
2022-01-10	39.95	41.17	39.15	41.09	2922914
2022-01-11	41.33	42.47	41.09	42.15	2350452
2022-01-12	42.42	43.04	42.20	42.38	3516622
2022-01-13	46.96	49.96	46.19	49.38	19316027
2022-01-14	49.20	50.20	47.89	49.04	4625143
2022-01-18	48.45	48.71	44.88	45.20	3544043
2022-01-19	44.45	45.04	43.21	43.42	3699075
2022-01-20	43.67	44.03	41.39	41.52	2664078
2022-01-21	41.74	42.27	40.54	40.58	2817163
2022-01-24	39.66	42.71	39.52	42.69	3096380
2022-01-25	41.58	42.78	40.95	42.25	1846251
2022-01-26	42.95	43.12	39.96	40.22	2077600
2022-01-27	40.76	41.28	39.43	39.90	2078203
2022-01-28	40.02	41.22	39.18	41.20	1544655
2022-01-31	40.86	42.27	40.78	42.25	1546829
2022-02-01	42.64	42.78	40.31	41.33	1969517
2022-02-02	41.61	42.86	41.30	42.68	1492391
2022-02-03	41.94	42.55	41.67	41.77	921194
2022-02-04	41.39	41.56	38.77	38.82	2586002
2022-02-07	39.18	39.80	38.81	39.20	1769814
2022-02-08	39.22	39.88	38.92	39.88	1813600
2022-02-09	40.10	41.27	40.10	41.09	1436720
2022-02-10	39.96	40.74	38.51	38.78	2152706
2022-02-11	39.19	39.60	38.27	38.58	1434916
2022-02-14	38.35	39.49	38.35	38.96	1316114
2022-02-15	39.40	39.82	39.12	39.40	1058467
2022-02-16	39.02	39.57	38.66	39.31	1436104
2022-02-17	38.93	39.23	37.84	38.00	1492309
2022-02-18	37.94	38.42	37.32	37.93	1537360
2022-02-22	37.40	37.78	36.06	36.32	2016204
2022-02-23	36.59	36.70	35.13	35.28	1802825
2022-02-24	34.13	36.99	33.94	36.82	2019662
2022-02-25	36.66	38.40	36.59	38.32	1524271
2022-02-28	38.03	38.80	37.99	38.61	1496591
2022-03-01	38.50	39.57	38.20	39.04	2495950
2022-03-02	39.50	40.53	39.17	40.11	2094680
2022-03-03	40.80	40.83	38.74	39.06	1107399
2022-03-04	38.62	38.94	37.99	38.90	1350033
2022-03-07	38.90	39.26	37.04	37.06	1765123
2022-03-08	36.87	38.89	36.50	37.18	1446755
2022-03-09	37.74	38.70	37.74	38.10	1416643
2022-03-10	37.63	38.32	37.31	38.28	2373708
2022-03-11	38.50	39.11	37.80	37.89	1511285
2022-03-14	37.86	37.87	34.60	35.47	2379863
2022-03-15	35.48	36.83	35.43	36.75	1138950
2022-03-16	37.33	37.97	35.83	37.16	2339959
2022-03-17	37.09	37.85	36.82	37.81	1433759
2022-03-18	37.71	38.53	37.37	38.39	2368412
2022-03-21	38.40	38.41	36.73	37.40	2151991
2022-03-22	37.72	38.32	37.16	37.79	1585924
2022-03-23	37.38	37.55	35.86	36.03	5115881
2022-03-24	34.44	36.17	33.50	34.38	8803418
2022-03-25	34.31	34.60	33.38	33.69	3707324
2022-03-28	33.38	34.05	33.12	33.83	3061461
2022-03-29	34.50	35.26	34.33	34.98	2930297
2022-03-30	34.88	34.90	33.65	33.91	2306616
2022-03-31	33.55	33.88	32.38	32.38	2637186
2022-04-01	32.82	33.07	32.27	32.74	2888141
2022-04-04	32.84	33.45	32.68	33.09	1961444
2022-04-05	33.17	33.78	31.85	32.02	2855649
2022-04-06	31.40	31.54	30.71	30.99	2995458
2022-04-07	31.00	31.35	30.13	31.07	3376753
2022-04-08	31.07	32.39	30.90	31.02	2329859
2022-04-11	31.10	32.05	30.90	31.45	3380973
2022-04-12	32.15	33.21	32.01	32.16	4682686
2022-04-13	32.07	33.49	32.04	33.17	3600608
2022-04-14	33.17	33.80	32.81	33.20	3781043
2022-04-18	32.94	33.57	32.53	32.77	1923342
2022-04-19	33.03	34.29	33.03	34.06	1812306
2022-04-20	34.47	35.48	34.16	34.21	1864621
2022-04-21	34.88	35.33	33.53	33.74	3283043
2022-04-22	33.55	33.56	32.31	32.36	1549283
2022-04-25	32.03	34.00	31.60	33.91	2410412
2022-04-26	34.37	34.80	33.34	33.35	3139012
2022-04-27	33.20	33.66	32.20	32.37	2354467
2022-04-28	33.09	34.38	32.34	34.16	2473456
2022-04-29	33.99	34.35	32.29	32.43	1596949
2022-05-02	32.24	33.10	31.88	33.05	1342890
2022-05-03	33.00	33.89	32.78	33.58	1055953
2022-05-04	33.72	35.84	33.32	35.71	2462653
2022-05-05	34.84	35.46	33.63	33.97	2079094
2022-05-06	33.60	33.73	32.16	33.21	2146377
2022-05-09	32.42	33.92	32.42	33.34	2954088
2022-05-10	33.95	34.12	32.54	33.18	2258052
2022-05-11	33.18	33.39	30.80	30.88	2742408
2022-05-12	30.70	33.11	30.55	32.76	2828792
2022-05-13	32.76	33.89	32.57	33.33	2206190
2022-05-16	33.28	33.43	31.79	32.89	1653030
2022-05-17	33.70	34.06	32.72	34.03	1403252
2022-05-18	33.50	33.50	31.68	31.88	1989448
2022-05-19	31.85	33.44	31.70	32.72	2864554
2022-05-20	33.17	33.24	31.69	33.02	1420174
2022-05-23	33.32	33.36	32.04	32.25	1370413
2022-05-24	31.96	32.11	30.65	31.37	2015649
2022-05-25	31.54	33.12	31.54	32.97	2143669
2022-05-26	33.07	34.60	32.99	34.38	2033001
2022-05-27	34.68	34.92	34.12	34.81	1494085
2022-05-31	34.43	34.72	33.85	34.49	948786
2022-06-01	34.53	34.62	33.85	34.00	1700689
2022-06-02	34.39	34.62	33.67	34.15	1246646
2022-06-03	33.67	34.06	33.48	33.65	1368362
2022-06-06	33.89	33.89	33.25	33.36	1243865
2022-06-07	32.94	33.72	32.49	33.61	2510326
2022-06-08	33.13	33.63	32.66	32.94	2066218
2022-06-09	32.57	33.72	32.36	33.09	1554990
2022-06-10	32.58	32.69	31.18	31.20	1638250
2022-06-13	30.04	30.72	28.44	29.08	2878178
2022-06-14	28.96	29.41	28.26	28.53	2221136
2022-06-15	28.81	29.15	27.63	28.32	1923832
2022-06-16	27.21	27.43	25.47	26.04	3613653
2022-06-17	25.65	25.89	24.78	25.56	3220647
2022-06-21	26.03	26.67	25.32	25.61	2579861
2022-06-22	25.10	26.56	25.06	26.23	3886885
2022-06-23	27.55	28.84	27.27	28.49	5746420
2022-06-24	28.59	29.71	28.37	29.20	3165659
2022-06-27	29.38	30.03	28.74	29.30	1775962
2022-06-28	29.58	29.70	28.57	28.60	1480350
2022-06-29	28.37	28.48	27.68	28.14	1142930
2022-06-30	27.90	28.74	27.46	28.46	1403273
2022-07-01	28.66	29.95	28.55	29.65	2184897
2022-07-05	29.12	30.60	29.12	30.57	1599856
2022-07-06	30.59	30.94	29.22	30.24	1756229
2022-07-07	30.31	30.60	29.71	30.17	1120324
2022-07-08	29.94	30.77	29.92	30.62	1000844
2022-07-11	30.00	30.89	29.88	30.37	1558123
2022-07-12	30.08	31.33	30.01	30.39	1526143
2022-07-13	29.63	30.76	29.01	30.60	1073945
2022-07-14	30.24	30.40	29.53	30.24	895499
2022-07-15	30.92	30.92	29.61	30.41	1013346
2022-07-18	30.58	31.05	30.01	30.31	1482699
2022-07-19	30.38	31.47	30.22	31.37	1456945
2022-07-20	31.60	31.60	30.74	31.37	1657580
2022-07-21	30.87	32.13	30.44	32.13	1749421
2022-07-22	32.42	33.22	31.79	32.42	1539118
2022-07-25	31.94	32.26	31.42	31.74	1293146
2022-07-26	31.54	31.86	31.29	31.50	1051586
2022-07-27	31.65	32.66	30.95	32.48	1369786
2022-07-28	32.61	33.16	31.87	32.62	1557522
2022-07-29	32.78	32.78	31.93	32.64	1123718
2022-08-01	32.52	33.14	32.06	32.69	1031654
2022-08-02	32.31	32.44	30.85	30.74	988385
2022-08-03	30.91	31.30	30.23	31.11	1158080
2022-08-04	31.03	32.21	30.92	31.69	1165116
2022-08-05	30.90	31.88	30.69	31.70	911820
2022-08-08	31.85	32.64	31.85	32.31	1243220
2022-08-09	32.04	32.27	31.20	31.40	1506081
2022-08-10	32.26	33.29	32.25	32.54	1410677
2022-08-11	32.82	33.68	32.75	32.95	1608109
2022-08-12	33.22	33.48	32.71	33.46	796346
2022-08-15	33.37	33.52	32.76	32.99	853168
2022-08-16	32.75	33.54	32.23	33.09	1172614
2022-08-17	32.63	32.67	31.96	32.08	1114432
2022-08-18	32.14	32.19	31.72	32.05	1121153
2022-08-19	31.71	31.94	30.61	30.64	1436870
2022-08-22	30.15	30.36	29.77	29.85	1185919
2022-08-23	29.88	30.45	29.72	29.76	984985
2022-08-24	29.29	30.95	29.13	30.26	1667417
2022-08-25	29.66	31.13	29.66	31.05	1148543
2022-08-26	31.07	31.18	29.36	29.54	1165929
2022-08-29	29.32	30.03	29.17	29.63	1127929
2022-08-30	29.99	29.99	29.07	29.29	1076775
2022-08-31	29.30	29.38	28.50	28.65	1446317
2022-09-01	28.29	28.43	27.74	28.25	1249469
2022-09-02	28.72	28.89	28.05	28.23	1187813
2022-09-06	28.20	28.29	27.38	27.74	1477333
2022-09-07	27.73	28.51	27.62	28.46	954151
2022-09-08	28.16	28.67	27.77	28.65	1009348
2022-09-09	28.93	29.67	28.74	29.53	1107483
2022-09-12	29.84	30.49	29.77	29.89	1480497
2022-09-13	28.84	28.84	27.67	27.79	1868480
2022-09-14	27.92	28.07	27.32	27.73	1802858
2022-09-15	27.72	28.42	27.47	27.72	2228448
2022-09-16	27.70	28.53	27.55	28.37	2775871
2022-09-19	28.91	29.42	28.64	29.27	2900432
2022-09-20	28.70	28.92	28.23	28.66	2072325
2022-09-21	28.87	29.40	27.91	28.02	2118086
2022-09-22	27.21	27.49	26.50	26.60	5309422
2022-09-23	26.40	27.22	26.27	27.20	3158363
2022-09-26	27.01	27.30	25.99	26.01	1814446
2022-09-27	26.34	26.49	25.31	25.51	2035526
2022-09-28	25.88	27.20	25.70	26.99	2375563
2022-09-29	26.34	26.39	25.65	25.99	2524699
2022-09-30	25.89	26.33	25.56	25.92	1737743
2022-10-03	26.43	27.51	26.17	27.31	2265055
2022-10-04	27.89	28.81	27.86	28.77	2726450
2022-10-05	28.18	28.43	27.83	28.37	1916004
2022-10-06	28.13	28.77	28.06	28.66	1357286
2022-10-07	28.12	28.31	27.38	27.75	1328247
2022-10-10	27.90	28.05	27.37	27.74	933738
2022-10-11	27.70	28.81	27.41	28.12	1877648
2022-10-12	27.98	28.13	27.44	27.54	1708230
2022-10-13	26.73	27.81	25.92	27.49	1990608
2022-10-14	27.67	27.90	26.39	26.55	1863489
2022-10-17	27.23	27.77	27.06	27.20	1881855
2022-10-18	27.90	28.27	27.47	27.91	2804886
2022-10-19	27.44	27.55	26.27	26.64	2044669
2022-10-20	26.82	27.25	26.32	26.48	1510986
2022-10-21	26.17	27.55	25.95	27.34	2537989
2022-10-24	27.53	27.94	27.22	27.56	1557379
2022-10-25	27.73	29.50	27.71	29.14	1538371
2022-10-26	29.12	29.55	28.72	28.73	1353141
2022-10-27	28.85	29.74	28.62	28.80	1652035
2022-10-28	28.71	29.49	28.30	29.41	939511
2022-10-31	28.95	29.10	28.34	28.82	1151099
2022-11-01	29.50	29.64	28.32	28.85	1518750
2022-11-02	28.80	29.44	27.86	27.87	1623073
2022-11-03	27.18	27.51	26.73	27.10	1145787
2022-11-04	27.60	28.44	27.41	28.22	1397736
2022-11-07	28.47	28.59	27.58	28.25	805835
2022-11-08	28.36	28.60	27.58	28.00	960378
2022-11-09	27.79	29.05	27.62	27.99	1345599
2022-11-10	29.91	32.30	29.79	31.03	3241205
2022-11-11	31.01	31.86	30.72	31.41	1278150
2022-11-14	31.00	31.26	30.04	30.12	1793534
2022-11-15	31.00	31.34	30.22	30.74	1538846
2022-11-16	30.62	30.70	30.27	30.50	902155
2022-11-17	29.70	29.85	29.10	29.83	1403366
2022-11-18	30.38	30.43	29.34	30.01	1096123
2022-11-21	29.99	29.99	29.42	29.58	638076
2022-11-22	30.00	30.41	29.77	30.33	1047367
2022-11-23	30.25	30.98	29.92	30.91	688064
2022-11-25	30.62	30.92	30.58	30.86	235782
2022-11-28	30.62	31.07	30.16	30.40	853473
2022-11-29	30.15	30.81	30.15	30.78	652532
2022-11-30	30.50	31.40	29.84	31.39	959876
2022-12-01	31.97	32.76	31.63	32.01	1529444
2022-12-02	30.98	31.98	30.83	31.50	1053736
2022-12-05	30.92	31.19	30.62	30.89	697868
2022-12-06	30.89	31.01	29.84	30.29	826792
2022-12-07	30.60	31.48	30.51	31.37	869871
2022-12-08	31.32	32.05	31.19	31.59	894580
2022-12-09	31.15	31.65	31.04	31.05	588306
2022-12-12	31.34	31.81	30.88	31.68	633911
2022-12-13	33.53	34.21	31.86	32.09	1847420
2022-12-14	32.23	32.72	31.64	32.11	1044447
2022-12-15	31.24	32.91	31.16	32.81	1597018
2022-12-16	32.19	32.45	31.57	32.16	1658082
2022-12-19	31.98	32.13	31.08	31.27	850282
2022-12-20	30.93	31.52	30.70	31.36	874087
2022-12-21	31.93	32.53	31.79	32.19	1222424
2022-12-22	31.87	32.48	31.50	32.46	1773773
2022-12-23	32.29	32.43	31.74	32.14	838294
2022-12-27	31.93	32.39	31.88	32.02	665595
2022-12-28	32.10	32.18	31.30	31.33	1132002
2022-12-29	31.55	32.35	31.36	32.03	945730
2022-12-30	31.64	32.01	31.55	31.85	693824
2023-01-03	32.46	32.74	32.04	32.46	1189354
2023-01-04	33.06	33.67	32.94	33.35	1421590
2023-01-05	32.93	33.79	32.52	33.75	1163272
2023-01-06	34.16	34.72	34.01	34.55	1215614
2023-01-09	34.63	35.10	34.31	34.41	1469780
2023-01-10	34.00	34.87	33.91	34.85	1203576
2023-01-11	35.24	36.18	35.12	35.94	4132156
2023-01-12	34.49	35.19	33.53	34.91	4692851
2023-01-13	34.52	35.52	34.38	35.10	2048634
2023-01-17	35.10	35.41	34.96	35.19	1861084
2023-01-18	35.49	36.56	35.19	35.29	2117873
2023-01-19	35.02	35.17	34.38	34.80	1057901
2023-01-20	34.85	35.38	34.33	35.36	1129374
2023-01-23	35.25	36.23	35.25	36.13	1379301
2023-01-24	35.87	36.90	35.87	36.83	1227284
2023-01-25	36.72	37.30	36.58	37.00	1518707
2023-01-26	37.24	37.70	36.84	37.40	1231927
2023-01-27	37.01	37.67	37.01	37.48	1015660
2023-01-30	37.04	37.76	36.70	36.75	1156204
2023-01-31	37.29	38.48	37.29	38.30	1487446
2023-02-01	38.24	39.21	37.49	38.83	2149767
2023-02-02	39.50	40.92	39.46	40.43	2030541
2023-02-03	39.30	40.33	39.28	39.69	1152743
2023-02-06	39.23	39.42	38.74	39.01	1043549
2023-02-07	38.61	39.65	38.49	39.44	1379783
2023-02-08	39.06	39.15	37.63	37.69	1941753
2023-02-09	38.07	38.26	37.21	37.30	1584645
2023-02-10	37.10	37.81	36.91	37.36	1214155
2023-02-13	37.23	38.23	37.16	38.17	922479
2023-02-14	37.58	38.13	36.89	37.48	1457144
2023-02-15	37.13	37.35	36.78	37.12	1041027
2023-02-16	36.48	36.97	36.13	36.58	1120143
2023-02-17	36.42	36.42	35.30	35.66	1570986
2023-02-21	35.14	35.33	34.36	34.51	1519196
2023-02-22	34.90	35.30	34.53	34.77	1369975
2023-02-23	34.97	35.65	34.61	35.52	1143756
2023-02-24	34.73	35.43	34.55	35.20	1334558
2023-02-27	35.71	35.82	35.14	35.35	1039335
2023-02-28	35.48	35.80	35.23	35.27	1090202
2023-03-01	35.15	35.62	34.86	34.89	1403211
2023-03-02	34.60	35.19	34.20	35.19	1235002
2023-03-03	35.69	35.95	35.20	35.76	1164065
2023-03-06	35.05	35.63	34.85	34.99	1601143
2023-03-07	35.27	35.65	34.92	35.09	1271382
2023-03-08	35.38	35.61	34.95	35.61	900123
2023-03-09	35.58	36.34	35.43	35.55	1508905
2023-03-10	35.76	35.80	33.92	34.62	1636156
2023-03-13	34.04	35.98	33.98	35.07	2744518
2023-03-14	35.63	35.86	34.93	35.37	1145185
2023-03-15	35.26	35.80	34.44	34.90	1508461
2023-03-16	34.96	35.64	34.32	35.53	1409283
2023-03-17	35.61	35.65	34.89	35.28	2544478
2023-03-20	35.39	36.06	35.26	35.68	1400206
2023-03-21	36.08	36.79	36.01	36.64	3061184
2023-03-22	36.58	37.72	36.55	36.80	3438794
2023-03-23	39.50	40.52	38.82	39.57	6095134
2023-03-24	40.17	40.58	38.90	40.41	3698382
2023-03-27	40.50	40.67	40.03	40.09	2151387
2023-03-28	40.16	40.65	40.00	40.33	1380848
2023-03-29	40.57	40.59	39.80	40.24	1430203
2023-03-30	40.39	40.50	39.48	39.61	1631072
2023-03-31	39.61	40.20	39.51	40.18	1264073
2023-04-03	39.99	40.63	39.76	40.55	1213449
2023-04-04	40.53	40.64	39.78	40.32	1114166
2023-04-05	40.15	40.32	39.66	39.88	1164292
2023-04-06	39.98	39.98	38.28	38.40	2168630
2023-04-10	38.27	39.33	38.26	38.63	1789729
2023-04-11	38.93	39.73	38.79	39.36	2232904
2023-04-12	39.38	39.55	38.90	39.06	2074863
2023-04-13	39.19	39.67	38.65	39.34	1678322
2023-04-14	39.20	39.72	39.10	39.69	1693355
2023-04-17	39.59	40.02	39.38	39.82	1404658
2023-04-18	40.10	40.80	39.75	40.73	2557272
2023-04-19	40.58	41.00	40.38	40.88	1243819
2023-04-20	42.07	42.61	41.39	41.51	2288525
2023-04-21	41.45	41.95	41.22	41.69	1762558
2023-04-24	41.69	42.16	41.45	41.97	1718284
2023-04-25	41.87	42.27	41.73	41.83	1585696
2023-04-26	41.54	41.92	40.97	41.08	1650112
2023-04-27	41.54	42.49	41.33	42.43	1027548
2023-04-28	42.51	44.00	42.45	43.82	1862772
2023-05-01	43.57	44.23	43.57	44.02	1725545
2023-05-02	43.95	43.99	42.86	43.72	1588304
2023-05-03	43.91	44.96	43.80	44.17	1546436
2023-05-04	43.79	44.26	43.15	43.39	1634138
2023-05-05	43.62	44.19	43.37	44.04	928275
2023-05-08	43.86	44.88	43.71	44.81	1076722
2023-05-09	44.87	45.76	44.69	45.01	1737560
2023-05-10	45.54	45.70	44.82	45.44	1235569
2023-05-11	45.34	45.98	45.21	45.93	1401142
2023-05-12	46.15	46.91	45.29	45.72	1785512
2023-05-15	45.81	45.98	45.34	45.69	983334
2023-05-16	45.05	45.74	44.38	45.61	1535536
2023-05-17	45.70	45.84	45.30	45.82	1095408
2023-05-18	45.86	46.28	45.59	46.03	1962942
2023-05-19	46.22	46.22	44.48	44.96	1510968
2023-05-22	44.90	45.33	44.07	44.18	1409038
2023-05-23	43.81	43.81	42.59	42.79	1638887
2023-05-24	43.08	43.90	43.03	43.60	1270887
2023-05-25	44.00	44.76	43.86	44.31	974397
2023-05-26	44.17	44.33	43.55	44.12	993824
2023-05-30	44.02	44.60	43.99	44.43	797068
2023-05-31	44.13	44.31	42.98	43.33	1192516
2023-06-01	43.24	43.98	43.24	43.83	894145
2023-06-02	44.22	45.70	44.17	45.68	1343764
2023-06-05	45.02	46.16	44.99	45.68	1148912
2023-06-06	46.13	48.39	45.95	48.36	1620212
2023-06-07	48.46	49.48	48.30	48.40	1851255
2023-06-08	47.97	48.74	47.91	48.19	1089272
2023-06-09	48.28	49.18	48.15	48.74	1355679
2023-06-12	48.75	50.47	48.34	50.02	1791287
2023-06-13	50.10	51.03	50.08	50.26	1833019
2023-06-14	50.20	50.95	49.57	49.75	1593566
2023-06-15	50.48	50.53	49.74	50.38	1417275
2023-06-16	50.81	51.29	50.38	50.77	2437989
2023-06-20	50.77	51.71	50.67	51.05	1860732
2023-06-21	51.20	52.20	50.74	52.01	4352165
2023-06-22	51.64	52.03	50.06	51.55	5379376
2023-06-23	51.69	52.40	51.69	52.02	3690670
2023-06-26	52.25	52.88	51.14	51.15	1719765
2023-06-27	51.19	52.71	51.17	52.25	2501606
2023-06-28	51.99	52.49	51.52	51.64	2051152
2023-06-29	51.54	51.72	50.73	51.32	1646914
2023-06-30	51.76	51.81	51.18	51.71	1384565
2023-07-03	52.00	52.15	51.22	51.68	677846
2023-07-05	51.78	51.82	50.28	50.55	1441878
2023-07-06	49.83	49.83	47.36	48.33	3262965
2023-07-07	48.40	48.95	48.14	48.23	1857115
2023-07-10	48.23	50.87	48.23	50.86	2389242
2023-07-11	51.04	51.57	50.82	51.21	2367205
2023-07-12	51.84	53.07	51.58	52.96	1944456
2023-07-13	52.71	53.59	52.56	52.96	1567563
2023-07-14	54.60	54.63	53.52	54.54	2221260
2023-07-17	54.30	54.68	53.96	54.38	1467852
2023-07-18	54.64	55.37	54.47	54.76	1496641
2023-07-19	54.77	55.22	54.07	54.72	1945862
2023-07-20	55.31	55.37	51.51	51.88	2322280
2023-07-21	52.13	52.98	52.13	52.64	1824661
2023-07-24	52.70	53.63	52.66	52.99	1402163
2023-07-25	52.97	54.52	52.95	54.10	1752534
2023-07-26	53.86	54.59	53.43	53.85	1576573
2023-07-27	54.35	54.69	52.67	53.05	1531607
2023-07-28	53.81	54.51	53.62	54.30	1226652
2023-07-31	54.51	54.71	53.32	53.97	1096049
2023-08-01	53.68	54.90	53.62	54.67	1177474
2023-08-02	53.93	54.50	53.46	54.36	1036924
2023-08-03	54.26	54.26	52.46	53.24	1183845
2023-08-04	53.81	54.62	53.39	54.30	1114241
2023-08-07	53.96	55.02	53.96	54.76	1317914
2023-08-08	54.50	54.95	54.00	54.82	824874
2023-08-09	54.71	54.76	54.00	54.02	741507
2023-08-10	54.48	54.74	52.34	52.73	1026234
2023-08-11	52.56	53.28	52.26	52.41	959604
2023-08-14	52.29	53.36	52.17	53.32	1086216
2023-08-15	53.35	54.56	53.02	53.77	1042810
2023-08-16	53.16	53.73	51.47	51.48	1325083
2023-08-17	51.75	51.91	47.97	48.47	2551059
2023-08-18	47.99	49.14	47.81	49.08	1809762
2023-08-21	49.13	49.39	47.52	48.56	1399983
2023-08-22	48.79	49.26	48.50	49.06	1026710
2023-08-23	49.40	49.98	48.90	49.35	983502
2023-08-24	49.39	49.95	48.52	48.56	1164417
2023-08-25	48.79	48.90	46.62	47.91	911526
2023-08-28	48.20	48.31	47.54	47.93	871623
2023-08-29	47.83	49.42	47.74	49.40	859649
2023-08-30	49.38	51.40	49.27	50.85	1257048
2023-08-31	50.77	51.00	50.33	50.80	1049609
2023-09-01	51.00	52.20	50.88	51.79	797885
2023-09-05	51.42	51.55	49.01	49.07	1314203
2023-09-06	49.27	50.03	49.23	50.00	850023
2023-09-07	49.76	51.06	49.50	50.72	1065033
2023-09-08	50.39	50.90	50.15	50.36	588122
2023-09-11	50.70	51.72	50.59	50.73	975972
2023-09-12	50.33	50.84	49.26	49.58	969619
2023-09-13	49.60	50.02	48.29	48.93	1479098
2023-09-14	49.55	49.96	48.81	49.91	1231169
2023-09-15	49.09	49.54	46.96	47.79	3192573
2023-09-18	47.83	48.38	47.43	48.29	1308394
2023-09-19	48.07	48.75	47.77	48.41	1474054
2023-09-20	48.79	49.58	48.02	48.06	2595142
2023-09-21	46.16	47.10	45.19	46.00	3311639
2023-09-22	46.36	46.61	45.56	46.20	1626575
2023-09-25	45.92	46.93	45.92	46.34	1419878
2023-09-26	46.10	46.62	45.44	45.47	1284689
2023-09-27	46.06	46.33	45.36	45.74	956595
2023-09-28	45.64	46.82	45.58	46.72	892974
2023-09-29	47.24	47.47	46.11	46.28	1035449
2023-10-02	46.25	46.65	45.72	45.87	1410600
2023-10-03	45.37	45.61	43.75	44.14	1523876
2023-10-04	44.30	44.75	43.93	44.60	1381945
2023-10-05	44.39	44.88	44.04	44.10	1321221
2023-10-06	43.53	44.51	42.83	44.24	1533298
2023-10-09	43.85	44.59	43.29	44.57	1076942
2023-10-10	44.54	45.97	44.44	45.32	1329334
2023-10-11	45.45	46.18	44.94	45.71	980827
2023-10-12	45.05	45.27	42.65	43.19	1637572
2023-10-13	43.22	43.99	43.13	43.86	1376887
2023-10-16	43.32	44.21	43.30	43.90	1369460
2023-10-17	43.49	45.09	43.49	44.61	1537461
2023-10-18	44.12	44.37	43.41	43.42	1105295
2023-10-19	43.55	43.83	42.50	42.53	1300242
2023-10-20	42.69	43.01	42.11	42.31	1533243
2023-10-23	42.20	43.47	42.19	43.21	1159115
2023-10-24	43.26	43.65	42.87	43.10	1046621
2023-10-25	42.77	43.08	42.35	42.36	1467710
2023-10-26	42.92	43.76	42.27	43.14	1309345
2023-10-27	43.33	43.47	42.91	43.15	1130891
2023-10-30	43.65	43.85	42.75	43.34	1152904
2023-10-31	43.47	44.56	43.34	44.20	1180345
2023-11-01	44.26	46.65	43.92	46.47	1957468
2023-11-02	47.99	49.11	47.97	48.86	2140743
2023-11-03	50.00	51.48	50.00	51.18	1930852
2023-11-06	50.71	51.10	50.08	50.66	1548619
2023-11-07	50.66	51.73	50.54	51.37	1304716
2023-11-08	51.57	51.85	50.94	51.11	1093346
2023-11-09	51.10	51.73	50.08	50.33	1138598
2023-11-10	50.71	51.52	50.34	51.12	1155091
2023-11-13	50.70	51.39	50.38	50.82	1268844
2023-11-14	53.00	54.76	52.65	54.35	2055064
2023-11-15	54.06	54.84	53.65	53.66	960537
2023-11-16	53.67	54.08	53.24	53.95	833479
2023-11-17	54.28	54.79	53.51	53.87	1057251
2023-11-20	53.06	53.53	52.25	53.42	941455
2023-11-21	53.17	53.60	52.82	53.03	725783
2023-11-22	53.62	54.00	52.85	53.02	544171
2023-11-24	52.92	53.18	52.71	53.07	291813
2023-11-27	52.67	53.09	52.51	52.74	722925
2023-11-28	52.48	52.86	52.11	52.15	1142869
2023-11-29	52.92	53.23	52.40	52.41	945635
2023-11-30	52.16	52.24	51.53	52.10	1137733
2023-12-01	52.16	53.91	51.94	53.87	1285909
2023-12-04	53.54	54.81	53.54	54.70	1529529
2023-12-05	54.50	54.85	54.00	54.44	845493
2023-12-06	55.00	56.49	55.00	55.51	922646
2023-12-07	55.72	56.52	55.03	56.51	1002873
2023-12-08	55.73	56.92	55.45	56.65	1222241
2023-12-11	56.34	56.65	55.83	56.08	875189
2023-12-12	56.30	56.34	55.54	55.58	790691
2023-12-13	56.10	58.03	54.94	57.88	1532499
2023-12-14	59.00	62.97	59.00	62.81	2352142
2023-12-15	62.18	62.55	60.28	60.64	2934566
2023-12-18	60.56	60.67	59.75	60.36	904686
2023-12-19	60.90	62.23	60.68	62.11	1171352
2023-12-20	62.11	62.91	61.27	61.34	963061
2023-12-21	62.14	62.55	61.54	62.03	935036
2023-12-22	62.51	62.59	61.70	62.08	583401
2023-12-26	62.33	63.04	62.14	62.78	467469
2023-12-27	62.95	63.53	62.50	63.07	594272
2023-12-28	62.73	63.41	62.55	62.95	517551
2023-12-29	62.57	63.15	62.30	62.46	669017
2024-01-02	61.66	62.31	60.81	62.04	928149
2024-01-03	60.94	61.18	60.06	60.31	834933
2024-01-04	60.20	61.15	59.84	60.90	1024648
2024-01-05	60.60	62.13	60.60	61.33	817234
2024-01-08	61.75	62.81	61.26	62.76	997840
2024-01-09	62.09	62.90	62.01	62.54	1095824
2024-01-10	62.45	64.00	62.45	63.20	2352037
2024-01-11	60.84	62.84	60.58	62.42	3339405
2024-01-12	62.75	62.80	59.86	60.63	1709343
2024-01-16	60.10	60.43	59.48	60.22	1039525
2024-01-17	59.50	60.17	59.45	60.02	693347
2024-01-18	61.55	61.78	60.29	61.12	1083156
2024-01-19	61.40	61.64	60.53	61.33	800918
2024-01-22	62.00	62.99	61.65	62.97	1274215
2024-01-23	61.47	61.85	58.96	59.35	1926265
2024-01-24	59.95	60.10	58.05	58.40	1419711
2024-01-25	59.34	59.80	58.83	59.76	1628882
2024-01-26	59.80	60.41	59.15	59.50	888228
2024-01-29	59.48	60.66	59.34	60.65	1204499
2024-01-30	60.68	61.40	60.22	60.38	1378103
2024-01-31	60.25	61.29	59.48	59.59	1230681
2024-02-01	60.42	61.30	59.15	60.82	1094661
2024-02-02	59.38	60.62	58.69	59.92	1162791
2024-02-05	58.84	59.58	58.15	59.00	1362431
2024-02-06	59.18	59.58	58.48	59.23	1435001
2024-02-07	59.61	60.60	59.47	59.97	893560
2024-02-08	60.12	60.74	59.75	60.66	859269
2024-02-09	60.61	61.40	60.25	60.90	880949
2024-02-12	61.02	63.82	61.02	63.47	1274651
2024-02-13	60.39	61.27	60.00	60.42	1214380
2024-02-14	61.47	62.08	60.56	61.69	1072152
2024-02-15	62.11	63.23	61.69	63.07	1156373
2024-02-16	61.91	62.52	61.25	61.27	944240
2024-02-20	60.33	61.72	60.28	61.69	1051635
2024-02-21	62.36	62.76	61.30	62.02	971909
2024-02-22	62.28	62.99	62.22	62.74	759621
2024-02-23	63.07	64.21	63.05	63.65	735486
2024-02-26	63.61	63.92	63.17	63.42	576967
2024-02-27	63.92	64.60	63.21	63.70	932023
2024-02-28	63.51	64.29	63.22	63.96	930686
2024-02-29	64.45	66.65	64.45	66.43	1606141
2024-03-01	66.46	68.27	65.95	68.24	997067
2024-03-04	68.66	69.58	67.81	67.86	1076549
2024-03-05	67.82	69.19	67.27	67.50	1090900
2024-03-06	68.27	68.83	67.68	68.41	913394
2024-03-07	69.17	70.70	68.87	69.87	1289934
2024-03-08	70.35	70.88	68.76	69.45	727869
2024-03-11	69.21	69.47	68.33	69.10	879663
2024-03-12	68.30	69.67	67.73	69.36	997350
2024-03-13	69.59	70.91	69.59	70.17	1137262
2024-03-14	68.86	69.74	66.19	66.89	1504328
2024-03-15	66.00	67.93	65.81	67.90	3196939
2024-03-18	68.49	68.60	65.92	67.06	1372451
2024-03-19	66.91	68.45	66.64	68.23	760897
2024-03-20	68.22	70.28	67.51	69.89	1299014
2024-03-21	71.39	72.00	68.51	68.62	2548265
2024-03-22	68.88	69.05	67.96	68.40	1289300
2024-03-25	68.08	69.00	67.66	68.40	1486183
2024-03-26	68.50	69.06	68.08	68.18	767131
2024-03-27	68.91	69.61	68.12	69.56	697053
2024-03-28	69.74	71.54	69.73	70.88	1639247
2024-04-01	71.03	71.34	69.54	69.87	620264
2024-04-02	68.80	68.98	67.00	67.70	1207765
2024-04-03	67.40	68.26	67.25	68.18	752628
2024-04-04	69.07	69.07	66.27	66.42	1119665
2024-04-05	66.31	67.66	66.31	67.36	820017
2024-04-08	67.63	67.81	66.18	66.45	789839
2024-04-09	67.28	67.46	65.82	67.04	940445
2024-04-10	64.42	64.72	62.96	63.75	1239107
2024-04-11	64.35	65.02	63.86	64.81	777561
2024-04-12	64.19	64.31	63.50	64.10	695145
2024-04-15	64.45	64.80	62.86	63.14	1064810
2024-04-16	62.03	62.43	61.26	61.83	866761
2024-04-17	62.48	62.58	60.58	60.92	885563
2024-04-18	62.82	62.92	60.26	60.41	1191375
2024-04-19	61.00	62.10	60.82	61.03	1713776
2024-04-22	61.61	62.99	61.15	62.69	1236139
2024-04-23	63.17	65.76	62.82	65.61	1063080
2024-04-24	65.45	66.20	64.37	64.79	799148
2024-04-25	63.33	64.50	62.36	64.27	889897
2024-04-26	64.93	66.27	64.68	65.60	717433
2024-04-29	66.07	66.79	65.58	66.12	659610
2024-04-30	65.28	65.87	64.73	64.76	931422
2024-05-01	64.80	67.36	64.43	65.64	861702
2024-05-02	66.37	66.55	65.21	66.11	773518
2024-05-03	67.87	70.12	67.87	68.78	1915901
2024-05-06	69.65	70.37	69.19	70.03	1746025
2024-05-07	70.33	70.58	69.64	69.51	983393
2024-05-08	68.79	69.48	68.33	69.37	1782669
2024-05-09	69.48	70.56	69.27	70.28	1299045
2024-05-10	70.31	70.54	69.89	70.14	685995
2024-05-13	70.02	70.38	69.66	70.10	1327976
2024-05-14	70.87	71.12	70.21	70.55	915542
2024-05-15	72.13	74.66	72.13	74.34	1618996
2024-05-16	74.11	74.27	72.66	72.77	2396023
2024-05-17	73.00	73.44	72.61	73.05	1494642
2024-05-20	73.07	73.72	72.79	73.25	1334515
2024-05-21	73.00	73.14	70.96	71.30	1656532
2024-05-22	70.58	71.03	68.90	69.77	2491395
2024-05-23	70.37	70.43	68.72	69.19	1332128
2024-05-24	69.86	70.55	69.76	70.50	805697
2024-05-28	71.02	71.28	68.88	69.24	949539
2024-05-29	68.50	68.81	67.70	67.94	796497
2024-05-30	68.49	69.94	68.49	69.92	557305
2024-05-31	70.39	71.48	69.66	70.60	1084255
2024-06-03	71.45	71.45	70.42	70.96	534923
2024-06-04	70.31	70.75	68.79	68.84	1177349
2024-06-05	69.15	70.23	68.54	70.13	856941
2024-06-06	69.79	71.07	69.79	69.90	1091274
2024-06-07	68.00	68.46	67.15	68.15	1330013
2024-06-10	67.50	69.57	67.18	69.32	1188185
2024-06-11	68.74	68.80	67.09	67.54	1148647
2024-06-12	70.88	72.47	68.96	69.31	1141008
2024-06-13	69.00	69.86	68.32	69.47	947123
2024-06-14	68.19	68.51	67.44	68.40	857507
2024-06-17	68.48	69.75	68.12	69.52	1324596
2024-06-18	68.82	69.62	67.90	68.04	3525489
2024-06-20	70.30	71.85	69.35	69.98	3695432
2024-06-21	69.33	71.20	68.18	70.54	3549784
2024-06-24	70.50	71.79	69.77	71.73	1438279
2024-06-25	71.60	71.60	69.07	69.33	1260173
2024-06-26	68.99	69.58	68.54	68.82	1240773
2024-06-27	68.85	69.53	68.14	69.51	1017090
2024-06-28	69.95	70.73	69.63	70.18	2081821
2024-07-01	70.50	70.50	67.22	67.44	1257169
2024-07-02	66.51	66.73	65.37	66.41	1288941
2024-07-03	66.40	67.44	66.22	66.60	512772
2024-07-05	66.46	66.75	65.58	65.89	657727
2024-07-08	66.67	67.15	65.96	66.56	1256819
2024-07-09	66.15	66.78	65.32	65.35	1315258
2024-07-10	65.81	67.29	65.81	66.89	1272722
2024-07-11	69.60	74.11	69.56	73.79	2625041
2024-07-12	74.90	78.19	74.56	76.13	2951830
2024-07-15	76.51	77.45	76.31	76.61	1383141
2024-07-16	77.50	82.40	77.39	82.13	2150179
2024-07-17	81.18	82.79	80.72	80.72	1507019
2024-07-18	81.60	83.74	79.80	79.90	3854268
2024-07-19	79.38	80.74	78.41	80.00	1342158
2024-07-22	80.39	80.79	78.30	80.56	1215857
2024-07-23	79.76	82.25	79.33	81.66	1077365
2024-07-24	81.29	82.60	79.74	79.76	1182829
2024-07-25	80.37	83.42	79.37	81.46	1228994
2024-07-26	83.68	84.90	82.99	83.76	1910827
2024-07-29	84.16	85.39	83.13	85.03	1270179
2024-07-30	85.27	86.39	84.24	85.76	1154313
2024-07-31	86.06	88.31	84.72	86.08	1447988
2024-08-01	86.55	87.25	82.10	82.94	1192290
2024-08-02	80.09	81.82	78.52	81.09	1586130
2024-08-05	73.91	79.26	73.59	78.10	1657162
2024-08-06	77.89	82.15	77.05	80.26	1357227
2024-08-07	81.71	82.25	77.17	77.07	1127844
2024-08-08	78.65	80.08	77.85	79.71	868315
2024-08-09	80.00	80.95	79.67	80.17	869992
2024-08-12	80.25	80.59	78.83	79.27	843752
2024-08-13	80.00	81.31	79.20	80.40	1013001
2024-08-14	81.27	81.75	78.75	79.09	955989
2024-08-15	79.95	80.50	78.51	79.92	861378
2024-08-16	79.53	80.91	78.73	79.27	829441
2024-08-19	79.95	81.50	79.68	81.31	783845
2024-08-20	81.50	81.90	80.04	80.28	653204
2024-08-21	81.44	83.23	81.18	82.24	1519654
2024-08-22	82.00	82.41	81.26	81.78	797576
2024-08-23	82.68	85.95	82.17	85.83	1681594
2024-08-26	86.81	86.81	84.44	84.87	1838273
2024-08-27	83.97	84.58	83.30	83.82	2460337
2024-08-28	82.90	84.19	82.63	83.16	1799376
2024-08-29	83.63	84.15	82.28	83.42	740339
2024-08-30	84.19	84.57	81.91	83.71	1009587
2024-09-03	83.61	84.31	80.41	80.94	841644
2024-09-04	80.41	80.67	78.81	80.02	1028584
2024-09-05	78.78	79.93	78.10	78.86	1141957
2024-09-06	79.13	81.34	79.03	79.35	1102389
2024-09-09	79.35	81.10	78.81	80.04	847020
2024-09-10	80.40	80.69	78.87	80.50	593455
2024-09-11	79.56	79.94	77.29	79.71	1276475
2024-09-12	80.25	82.76	80.25	82.14	716707
2024-09-13	83.58	86.19	83.50	86.04	888339
2024-09-16	86.89	87.19	85.29	86.41	1063874
2024-09-17	87.49	87.76	85.51	86.75	868037
2024-09-18	87.27	89.37	85.86	86.62	1173301
2024-09-19	88.78	89.70	87.60	89.63	936310
2024-09-20	88.08	88.61	86.91	87.23	2010253
2024-09-23	88.47	89.45	87.09	88.20	839101
2024-09-24	88.32	88.86	86.51	87.43	1815831
2024-09-25	83.20	84.53	81.36	82.75	3033878
2024-09-26	83.75	84.57	83.21	84.27	1101618
2024-09-27	85.55	86.73	84.80	85.94	894029
2024-09-30	84.79	86.09	84.31	85.69	1264723
2024-10-01	85.50	85.97	83.85	85.24	813727
2024-10-02	84.37	84.56	82.67	83.88	1012433
2024-10-03	83.49	83.86	82.49	83.60	735649
2024-10-04	84.22	84.22	80.88	81.77	1269696
2024-10-07	79.71	80.23	78.90	79.97	1406154
2024-10-08	80.48	81.62	79.23	81.10	1164730
2024-10-09	80.92	81.45	80.37	80.75	621831
2024-10-10	79.46	80.50	79.07	79.81	1047784
2024-10-11	79.84	80.48	79.57	79.72	892950
2024-10-14	79.66	81.33	79.16	81.21	1468610
2024-10-15	81.69	83.85	81.69	82.44	934451
2024-10-16	83.81	84.91	83.49	84.31	1119590
2024-10-17	84.13	84.13	82.78	83.73	767139
2024-10-18	84.37	85.92	83.61	85.26	951848
2024-10-21	85.17	85.67	81.04	81.10	957996
2024-10-22	79.54	79.92	78.16	78.43	1186503
2024-10-23	77.94	79.07	76.74	77.37	1186555
2024-10-24	78.13	78.90	77.96	78.66	883446
2024-10-25	79.21	79.30	77.95	78.05	872413
2024-10-28	79.20	80.29	78.49	80.01	855265
2024-10-29	74.38	78.55	74.00	78.45	1758178
2024-10-30	78.10	79.72	77.65	78.37	1079432
2024-10-31	78.05	79.29	77.98	78.50	1045377
2024-11-01	79.66	80.41	77.93	77.96	936140
2024-11-04	78.49	81.83	78.49	79.70	780585
2024-11-05	79.49	82.20	79.16	82.02	734970
2024-11-06	79.84	80.49	78.20	79.91	1488603
2024-11-07	80.11	81.64	79.99	80.40	846286
2024-11-08	80.69	82.69	80.32	82.20	855661
2024-11-11	82.94	83.40	82.30	82.79	778350
2024-11-12	82.06	82.68	79.06	79.17	1382372
2024-11-13	80.70	80.90	78.28	78.16	990617
2024-11-14	78.57	79.91	78.38	78.53	1039680
2024-11-15	79.15	79.15	77.40	78.53	682687
2024-11-18	77.73	78.41	77.07	77.28	1009613
2024-11-19	76.87	78.14	75.87	77.82	947264
2024-11-20	78.26	78.71	77.52	77.97	909611
2024-11-21	78.30	79.25	77.74	77.79	797717
2024-11-22	78.73	79.75	78.49	79.40	758461
2024-11-25	81.07	85.66	81.07	85.03	1244012
2024-11-26	83.69	84.23	81.79	82.68	783965
2024-11-27	83.98	84.25	82.61	82.86	628313
2024-11-29	84.22	84.38	82.61	82.74	381439
2024-12-02	82.52	83.56	81.57	83.13	771046
2024-12-03	83.51	83.58	81.95	82.74	645410
2024-12-04	81.83	81.98	79.53	79.69	925577
2024-12-05	79.85	80.33	78.27	78.37	1279260
2024-12-06	80.21	80.37	77.72	78.53	883786
2024-12-09	79.32	79.79	78.46	79.47	1019521
2024-12-10	77.56	78.93	76.70	77.20	836385
2024-12-11	77.32	77.33	74.20	74.31	1406122
2024-12-12	74.01	75.16	73.13	73.53	1734384
2024-12-13	72.65	73.10	70.87	71.42	1404640
2024-12-16	71.50	72.54	71.02	71.28	1050094
2024-12-17	70.75	71.70	70.12	70.44	1275336
2024-12-18	70.56	71.00	66.74	67.26	1407177
2024-12-19	65.80	66.83	64.73	65.81	1675653
2024-12-20	65.38	67.07	64.85	65.86	3252121
2024-12-23	65.50	66.22	65.21	65.90	784467
2024-12-24	65.72	66.59	65.33	66.40	336534
2024-12-26	65.64	66.59	65.50	66.27	465314
2024-12-27	65.85	66.70	65.20	65.69	573811
2024-12-30	65.48	65.99	64.31	65.58	811089
2024-12-31	66.09	66.58	65.54	65.72	787732
2025-01-02	66.57	67.05	64.56	64.64	863986
2025-01-03	65.71	65.98	64.81	65.46	958811
2025-01-06	66.31	67.24	64.97	65.07	945883
2025-01-07	64.94	65.58	64.09	64.47	1006718
2025-01-08	63.86	65.36	63.27	65.34	1446962
2025-01-10	65.40	65.55	62.85	63.19	1369610
2025-01-13	62.83	64.25	62.42	64.08	2889612
2025-01-14	71.63	72.64	65.30	67.17	5900725
2025-01-15	71.46	71.65	68.19	68.52	2806958
2025-01-16	68.00	68.38	66.14	68.25	1460241
2025-01-17	69.58	69.75	67.39	67.89	1380845
2025-01-21	68.90	69.48	66.77	67.03	1254354
2025-01-22	66.37	67.92	66.37	67.85	1012522
2025-01-23	67.58	68.49	66.99	67.72	1289262
2025-01-24	67.72	67.72	66.62	66.85	664987
2025-01-27	67.10	70.47	67.10	70.05	1902947
2025-01-28	69.45	69.59	68.29	68.37	1470603
2025-01-29	68.08	68.80	66.60	67.12	1396769
2025-01-30	67.70	69.64	67.36	68.76	907251
2025-01-31	68.19	68.48	66.77	67.10	1367854
2025-02-03	65.72	66.75	64.77	65.42	1473702
2025-02-04	65.14	66.90	65.05	66.50	1240071
2025-02-05	67.64	67.64	66.29	67.06	1343990
2025-02-06	67.00	67.69	66.09	66.42	1391870
2025-02-07	65.66	65.77	63.00	63.45	1567691
2025-02-10	63.94	64.38	63.70	64.08	1336616
2025-02-11	63.82	64.65	63.78	64.22	940058
2025-02-12	62.85	63.94	61.71	63.94	2133163
2025-02-13	64.73	64.73	63.32	64.17	1049070
2025-02-14	65.00	66.20	64.43	64.99	1034643
2025-02-18	64.30	64.63	62.86	63.68	977230
2025-02-19	61.25	62.59	60.96	62.10	1423796
2025-02-20	61.80	62.96	61.68	62.83	1125815
2025-02-21	63.52	63.52	61.10	61.26	825333
2025-02-24	61.40	61.82	59.89	61.11	1407009
2025-02-25	61.58	63.69	61.38	63.19	1064894
2025-02-26	63.00	63.17	61.71	62.13	967376
2025-02-27	61.80	62.52	60.90	61.01	786282
2025-02-28	61.05	61.74	60.43	61.00	900221
2025-03-03	60.99	61.35	59.50	59.85	874337
2025-03-04	59.27	61.57	59.00	60.74	1508830
2025-03-05	60.74	61.98	60.53	61.95	920136
2025-03-06	62.84	64.64	62.27	64.43	1767485
2025-03-07	64.28	64.68	63.08	64.02	1163702
2025-03-10	64.22	66.27	63.93	63.98	1285343
2025-03-11	63.89	64.56	62.54	62.64	1235655

Explore More About KBH

Coins representing dividend payouts and trends

KBH Dividend History

Discover KB Home'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

KBH Stock Split History

Discover KB Home'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

KBH Historical Prices

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

Web Analytics