LPX Historical Prices

Summary

Key Stock Metrics

71.39

(April 19, 2024)

52-Week Low

122.87

(November 25, 2024)

52-Week High

122.87

(November 25, 2024)

All-Time High

88.86

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	34.44	34.44	34.06	34.06	238600
1993-06-02	34.19	34.31	33.88	33.88	631200
1993-06-03	33.88	33.88	33.44	33.56	701400
1993-06-04	33.50	33.75	33.31	33.75	385600
1993-06-07	33.69	34.13	33.69	34.00	265800
1993-06-08	34.06	34.06	33.13	33.19	355800
1993-06-09	32.88	33.00	32.25	32.38	302200
1993-06-10	32.38	32.88	32.25	32.38	332200
1993-06-11	32.75	32.88	32.00	32.00	217800
1993-06-14	31.88	31.88	30.75	30.88	437200
1993-06-15	31.63	31.63	30.00	30.38	556200
1993-06-16	30.38	30.38	28.75	29.50	1843900
1993-06-17	29.75	31.00	29.25	30.75	870500
1993-06-18	31.50	31.50	31.13	31.25	410600
1993-06-21	31.25	31.88	31.25	31.63	702600
1993-06-22	31.63	31.63	30.38	30.50	286200
1993-06-23	30.38	30.88	30.38	30.75	372500
1993-06-24	31.00	31.63	30.75	31.63	431000
1993-06-25	31.88	32.63	31.38	31.50	315500
1993-06-28	31.38	31.75	31.13	31.50	576900
1993-06-29	31.25	31.38	30.00	30.00	388800
1993-06-30	30.75	32.25	30.75	32.00	616900
1993-07-01	32.75	33.38	32.13	32.75	953500
1993-07-02	32.50	32.50	31.88	32.00	875100
1993-07-06	32.00	32.00	31.00	31.00	1190100
1993-07-07	31.38	32.00	31.25	32.00	622000
1993-07-08	32.25	33.75	32.25	33.63	588200
1993-07-09	33.63	34.00	33.13	33.25	471600
1993-07-12	33.38	33.38	32.50	32.50	279200
1993-07-13	32.75	32.88	32.13	32.13	243300
1993-07-14	32.38	33.38	32.38	33.00	743000
1993-07-15	33.13	33.38	32.38	33.00	406400
1993-07-16	33.00	33.13	31.50	31.50	727900
1993-07-19	31.63	31.63	30.63	30.88	450800
1993-07-20	30.75	30.88	29.75	30.00	863500
1993-07-21	30.13	30.63	30.13	30.25	538900
1993-07-22	31.00	31.63	31.00	31.25	508100
1993-07-23	31.13	32.00	31.00	32.00	394200
1993-07-26	32.00	32.63	32.00	32.50	368400
1993-07-27	32.25	32.38	31.00	31.38	450100
1993-07-28	31.38	31.38	30.50	30.88	408300
1993-07-29	31.25	31.63	30.88	31.00	358200
1993-07-30	31.00	31.00	30.75	30.88	526100
1993-08-02	30.75	31.13	30.75	30.88	922100
1993-08-03	31.00	31.38	30.63	31.13	967300
1993-08-04	31.38	32.50	31.38	32.38	525000
1993-08-05	32.38	32.88	31.88	32.25	289200
1993-08-06	32.25	33.00	32.13	32.75	527400
1993-08-09	32.75	33.63	32.75	33.00	978900
1993-08-10	33.00	33.50	32.75	33.38	381100
1993-08-11	33.63	33.63	32.88	33.38	401400
1993-08-12	33.38	33.50	33.13	33.38	155700
1993-08-13	33.38	33.63	33.25	33.63	110500
1993-08-16	33.63	34.13	33.63	34.00	295400
1993-08-17	34.38	34.63	34.13	34.38	477300
1993-08-18	34.50	34.75	34.25	34.25	217000
1993-08-19	34.50	35.13	34.13	35.00	418900
1993-08-20	35.13	35.63	34.88	35.50	480100
1993-08-23	35.75	36.00	35.25	35.50	240300
1993-08-24	35.50	35.75	34.63	35.25	484500
1993-08-25	35.13	35.75	35.13	35.50	276600
1993-08-26	35.50	35.88	35.38	35.38	199900
1993-08-27	35.50	35.75	35.13	35.50	234800
1993-08-30	35.50	35.88	35.25	35.75	315600
1993-08-31	36.00	36.38	35.75	36.38	371000
1993-09-01	36.13	36.25	35.63	35.88	294700
1993-09-02	36.00	36.00	35.25	35.50	130000
1993-09-03	35.50	35.63	34.88	35.13	187500
1993-09-07	35.13	35.13	33.75	33.88	435100
1993-09-08	34.00	34.00	33.00	33.25	345600
1993-09-09	33.25	33.75	33.00	33.25	348100
1993-09-10	33.38	34.88	33.25	34.75	227500
1993-09-13	34.75	34.88	33.88	33.88	213200
1993-09-14	33.88	34.00	33.38	33.50	248800
1993-09-15	33.50	34.25	33.00	34.25	249100
1993-09-16	34.00	34.25	33.13	33.50	312000
1993-09-17	33.13	33.63	33.00	33.50	433400
1993-09-20	33.38	33.38	32.63	32.88	563500
1993-09-21	32.88	33.38	31.88	32.13	505300
1993-09-22	32.50	33.00	32.13	33.00	465700
1993-09-23	33.13	33.13	32.63	32.63	294500
1993-09-24	32.88	32.88	32.13	32.38	136100
1993-09-27	32.63	32.75	31.75	32.00	342400
1993-09-28	32.00	32.13	31.88	32.00	190900
1993-09-29	32.13	33.00	32.00	32.75	177300
1993-09-30	33.00	33.38	32.63	32.75	331200
1993-10-01	33.13	34.25	33.00	34.00	290600
1993-10-04	34.25	34.38	33.38	34.38	342400
1993-10-05	34.38	35.13	34.25	34.38	271700
1993-10-06	35.00	35.00	33.75	34.13	429900
1993-10-07	34.13	34.25	33.50	33.50	234100
1993-10-08	33.88	33.88	32.50	32.88	162400
1993-10-11	33.13	33.63	32.88	33.50	161100
1993-10-12	33.50	33.50	32.25	32.63	304500
1993-10-13	32.38	32.88	31.38	32.63	510600
1993-10-14	32.63	32.63	31.25	31.50	577000
1993-10-15	31.50	31.63	30.88	31.13	368900
1993-10-18	31.13	31.88	30.88	31.38	602600
1993-10-19	32.50	32.88	31.75	32.13	1230200
1993-10-20	32.38	32.75	32.13	32.38	676400
1993-10-21	32.50	32.50	31.88	32.13	436400
1993-10-22	32.13	33.63	32.13	33.25	897200
1993-10-25	33.75	35.25	33.63	35.13	673400
1993-10-26	35.75	35.75	35.25	35.63	553500
1993-10-27	35.50	35.50	34.75	35.38	600500
1993-10-28	35.50	36.63	35.25	36.25	488200
1993-10-29	36.50	37.25	36.13	36.25	581900
1993-11-01	36.38	38.50	36.38	38.38	1151200
1993-11-02	38.38	42.13	38.13	41.50	2191200
1993-11-03	40.38	41.13	39.38	40.75	1167200
1993-11-04	40.25	41.50	40.13	40.63	652000
1993-11-05	40.63	40.63	39.25	40.00	609100
1993-11-08	39.50	40.13	39.13	40.00	531700
1993-11-09	40.50	40.50	39.13	39.38	322100
1993-11-10	39.00	39.38	38.38	39.13	591000
1993-11-11	39.25	40.25	39.00	39.63	594300
1993-11-12	39.88	41.50	39.88	40.75	724400
1993-11-15	41.00	41.00	39.13	39.88	327100
1993-11-16	39.38	39.50	38.00	38.38	628200
1993-11-17	38.38	38.38	36.75	36.88	659200
1993-11-18	36.88	37.75	36.88	37.38	607800
1993-11-19	37.50	39.13	37.25	39.00	919800
1993-11-22	38.75	39.25	38.50	39.00	374100
1993-11-23	39.63	39.63	39.00	39.13	488200
1993-11-24	38.75	38.88	38.13	38.38	364900
1993-11-26	38.75	39.00	38.75	39.00	157200
1993-11-29	39.13	40.00	38.63	39.75	674500
1993-11-30	39.75	41.88	39.75	41.75	1043300
1993-12-01	41.75	41.75	40.38	40.50	564100
1993-12-02	40.50	40.88	39.50	40.50	382900
1993-12-03	40.63	41.75	40.38	41.38	771100
1993-12-06	41.50	41.50	40.63	40.88	325000
1993-12-07	40.75	40.75	39.38	39.38	584400
1993-12-08	39.38	40.25	39.38	39.38	322100
1993-12-09	39.50	39.50	37.38	37.75	697300
1993-12-10	38.25	38.25	37.00	37.25	770400
1993-12-13	37.50	38.50	37.25	37.88	410000
1993-12-14	38.13	38.25	37.25	37.75	422100
1993-12-15	37.75	38.25	37.38	37.63	284900
1993-12-16	37.88	38.00	37.13	37.25	368200
1993-12-17	37.50	38.38	37.38	37.88	786800
1993-12-20	37.75	38.25	37.00	37.00	735500
1993-12-21	37.25	37.75	36.63	37.75	667500
1993-12-22	37.75	39.00	37.75	39.00	490900
1993-12-23	38.88	39.88	38.13	39.63	516400
1993-12-27	39.38	40.63	39.38	40.63	356200
1993-12-28	40.63	41.25	40.13	41.25	575400
1993-12-29	41.00	41.25	40.75	41.00	222500
1993-12-30	40.88	41.13	40.75	41.00	125300
1993-12-31	41.13	41.75	41.13	41.25	108100
1994-01-03	41.25	41.50	40.38	40.63	306100
1994-01-04	40.63	41.38	40.38	40.88	330000
1994-01-05	41.38	42.13	41.00	42.00	676100
1994-01-06	42.50	43.38	42.38	42.75	793100
1994-01-07	42.88	43.50	42.88	43.38	349300
1994-01-10	44.00	44.13	43.38	43.50	647100
1994-01-11	43.50	43.50	42.75	43.00	659400
1994-01-12	43.00	43.00	41.25	41.75	736400
1994-01-13	41.38	41.88	41.13	41.50	500400
1994-01-14	41.88	42.38	41.88	42.13	339000
1994-01-17	42.25	42.50	41.88	42.25	253000
1994-01-18	42.38	43.75	42.38	43.75	305500
1994-01-19	43.75	44.75	43.38	44.13	542600
1994-01-20	43.88	44.25	43.38	43.75	423300
1994-01-21	43.88	43.88	43.25	43.38	335100
1994-01-24	43.13	44.38	43.00	43.88	209800
1994-01-25	43.63	44.50	43.38	44.38	342600
1994-01-26	43.75	44.38	43.00	43.38	319800
1994-01-27	43.50	45.13	42.75	45.00	588500
1994-01-28	45.00	45.63	43.38	43.63	346400
1994-01-31	43.75	44.50	43.38	44.25	207400
1994-02-01	44.38	45.75	44.25	45.25	465400
1994-02-02	45.38	46.75	45.25	46.50	362900
1994-02-03	46.75	48.00	46.13	46.13	745400
1994-02-04	45.75	45.88	43.88	44.00	535100
1994-02-07	43.75	45.75	43.63	45.63	327500
1994-02-08	45.63	45.75	44.50	45.50	266400
1994-02-09	45.75	46.00	45.25	45.50	400700
1994-02-10	44.50	44.63	43.50	43.75	371100
1994-02-11	43.75	44.50	43.50	44.50	257200
1994-02-14	44.25	44.25	43.63	43.88	262700
1994-02-15	44.25	44.38	43.88	44.00	364000
1994-02-16	44.13	44.63	43.75	44.00	347700
1994-02-17	44.25	44.25	42.88	43.63	210300
1994-02-18	43.63	44.00	43.50	43.75	334300
1994-02-22	43.75	44.25	42.50	42.50	366700
1994-02-23	42.75	43.13	42.38	43.13	329000
1994-02-24	43.13	43.13	42.25	42.38	255900
1994-02-25	42.38	42.88	42.25	42.88	253100
1994-02-28	42.88	43.25	42.75	43.25	232800
1994-03-01	43.25	43.25	42.00	42.38	288200
1994-03-02	41.88	42.88	41.75	42.75	242400
1994-03-03	42.88	43.63	42.75	43.00	268700
1994-03-04	42.88	43.13	41.88	42.50	177200
1994-03-07	42.50	43.13	42.00	43.13	176000
1994-03-08	43.38	43.38	42.38	42.50	151500
1994-03-09	43.00	43.50	42.13	42.50	332500
1994-03-10	42.50	42.50	40.00	40.25	481200
1994-03-11	40.75	41.13	40.25	40.50	728100
1994-03-14	40.75	41.25	40.50	40.63	283700
1994-03-15	41.00	41.63	40.88	41.63	402400
1994-03-16	41.75	41.75	41.00	41.63	366000
1994-03-17	41.38	41.63	40.50	40.63	258000
1994-03-18	40.63	40.63	39.50	40.13	601100
1994-03-21	40.00	40.00	38.50	38.88	414400
1994-03-22	38.88	39.25	37.75	39.13	798500
1994-03-23	39.13	41.13	39.13	40.25	792300
1994-03-24	40.25	40.75	39.75	39.75	781800
1994-03-25	40.00	40.13	39.00	39.13	277400
1994-03-28	39.38	39.50	38.38	38.38	395300
1994-03-29	38.38	38.38	36.75	36.88	511500
1994-03-30	36.63	37.38	36.13	36.13	712600
1994-03-31	36.75	36.75	35.38	36.13	621600
1994-04-04	35.00	35.00	33.00	33.75	1035800
1994-04-05	34.50	36.00	34.50	36.00	741400
1994-04-06	35.88	36.13	34.88	35.00	561400
1994-04-07	35.13	35.13	34.00	34.75	634000
1994-04-08	34.75	34.75	33.00	33.50	1043900
1994-04-11	33.38	33.75	33.00	33.00	589900
1994-04-12	33.63	34.63	33.25	34.00	1109000
1994-04-13	34.38	34.75	33.50	33.63	472900
1994-04-14	33.88	34.63	33.50	34.63	334900
1994-04-15	34.50	34.88	33.13	33.50	419000
1994-04-18	34.25	34.25	33.25	33.25	598100
1994-04-19	33.13	33.50	31.50	32.63	942600
1994-04-20	32.50	33.00	30.38	31.75	788900
1994-04-21	32.25	32.75	32.13	32.38	552900
1994-04-22	32.25	32.38	31.13	31.63	411700
1994-04-25	31.50	32.25	30.75	32.13	1276500
1994-04-26	32.25	32.25	31.13	31.88	882500
1994-04-28	32.00	32.88	31.88	32.63	523400
1994-04-29	32.50	34.13	32.25	33.63	667600
1994-05-02	34.00	34.13	33.13	33.38	291500
1994-05-03	33.13	33.38	32.75	33.00	382100
1994-05-04	32.88	32.88	32.25	32.50	248400
1994-05-05	33.25	33.75	33.13	33.50	865100
1994-05-06	32.50	33.25	32.50	33.00	372100
1994-05-09	33.00	33.50	32.88	33.00	374300
1994-05-10	33.25	33.38	33.13	33.13	242900
1994-05-11	33.13	33.13	31.88	32.13	353500
1994-05-12	32.50	32.75	32.38	32.50	175400
1994-05-13	32.63	32.88	32.13	32.63	223500
1994-05-16	32.38	32.63	32.25	32.38	206400
1994-05-17	32.00	32.63	32.00	32.63	325600
1994-05-18	33.00	33.38	32.88	33.25	296200
1994-05-19	33.50	35.00	33.38	35.00	361500
1994-05-20	34.75	34.88	34.13	34.25	462900
1994-05-23	34.13	34.88	34.13	34.75	426400
1994-05-24	34.75	35.13	34.00	34.13	499500
1994-05-25	34.00	34.00	33.25	33.75	487600
1994-05-26	34.00	34.75	34.00	34.75	374400
1994-05-27	34.38	34.63	34.00	34.00	226600
1994-05-31	34.00	34.13	33.50	33.88	136700
1994-06-01	33.75	34.25	33.63	34.13	214300
1994-06-02	34.75	35.00	34.25	34.88	676600
1994-06-03	34.88	35.63	34.75	35.38	568300
1994-06-06	35.50	35.75	35.00	35.13	267200
1994-06-07	35.00	35.00	33.88	34.63	629400
1994-06-08	34.75	35.00	33.88	34.38	309200
1994-06-09	34.38	34.38	34.00	34.13	247100
1994-06-10	34.13	34.25	33.25	33.38	375800
1994-06-13	33.00	33.75	32.75	33.63	406700
1994-06-14	33.88	34.38	33.75	33.88	366500
1994-06-15	34.25	34.75	34.13	34.38	490900
1994-06-16	34.13	34.63	33.88	34.50	214400
1994-06-17	34.63	34.63	33.75	33.88	309000
1994-06-20	33.63	33.75	33.13	33.25	288200
1994-06-21	33.00	33.00	32.38	32.88	443300
1994-06-22	33.13	33.13	32.50	33.00	230000
1994-06-23	33.25	33.25	32.50	32.50	460900
1994-06-24	32.50	32.63	31.88	32.38	325700
1994-06-27	32.13	32.25	31.75	32.13	234800
1994-06-28	32.13	32.13	31.00	31.25	349600
1994-06-29	31.25	31.38	30.00	30.13	866100
1994-06-30	30.25	30.50	30.00	30.50	613100
1994-07-01	30.50	30.88	30.38	30.88	198300
1994-07-05	30.75	30.75	30.38	30.38	193300
1994-07-06	30.50	31.50	30.38	31.13	410500
1994-07-07	31.00	31.38	30.75	30.88	401600
1994-07-08	30.63	30.88	30.25	30.25	232200
1994-07-11	30.38	30.75	30.38	30.50	275900
1994-07-12	30.38	30.38	29.88	30.00	298400
1994-07-13	30.00	30.00	29.25	29.25	726500
1994-07-14	31.00	31.50	30.25	31.25	812300
1994-07-15	31.38	31.88	31.25	31.88	521700
1994-07-18	31.88	32.38	31.75	32.13	671400
1994-07-19	32.25	32.88	32.13	32.75	458200
1994-07-20	32.63	32.63	32.00	32.50	382500
1994-07-21	32.50	33.25	32.13	33.13	622900
1994-07-22	33.13	33.13	32.88	33.13	370100
1994-07-25	33.13	33.63	33.13	33.50	267600
1994-07-26	33.50	33.50	33.13	33.25	129900
1994-07-27	33.50	33.50	32.00	32.13	489700
1994-07-28	32.00	32.00	31.63	31.75	309400
1994-07-29	31.75	32.25	31.63	32.25	315200
1994-08-01	32.25	33.13	32.13	33.00	326500
1994-08-02	33.00	33.50	32.75	32.88	543400
1994-08-03	32.88	33.38	32.63	33.13	568500
1994-08-04	33.00	33.00	32.13	32.38	409600
1994-08-05	32.38	32.38	32.00	32.00	164800
1994-08-08	32.25	32.38	32.13	32.25	222000
1994-08-09	32.00	32.00	31.50	31.63	221600
1994-08-10	31.88	32.13	31.50	31.50	364600
1994-08-11	31.50	31.63	31.00	31.13	353800
1994-08-12	31.25	31.63	31.13	31.25	337700
1994-08-15	31.00	31.50	31.00	31.13	310500
1994-08-16	31.13	31.63	31.00	31.38	369000
1994-08-17	31.50	31.63	31.25	31.25	248800
1994-08-18	31.25	31.38	30.88	30.88	232600
1994-08-19	31.13	31.13	30.50	30.63	251000
1994-08-22	30.38	31.25	30.38	30.63	323400
1994-08-23	31.00	31.75	31.00	31.63	558800
1994-08-24	31.88	32.75	31.88	32.75	648300
1994-08-25	32.75	32.75	31.75	32.13	521100
1994-08-26	32.38	33.50	32.38	33.13	993900
1994-08-29	33.38	34.38	33.25	34.25	560200
1994-08-30	34.88	35.75	34.75	35.75	726600
1994-08-31	35.50	35.88	34.75	35.50	626200
1994-09-01	35.63	35.88	35.25	35.50	521700
1994-09-02	35.88	35.88	35.13	35.13	392200
1994-09-06	35.13	35.38	34.88	35.25	164200
1994-09-07	35.50	35.50	34.75	35.00	197000
1994-09-08	35.00	35.63	35.00	35.50	293800
1994-09-09	34.75	35.00	34.00	34.63	374600
1994-09-12	34.75	34.75	34.13	34.25	420800
1994-09-13	34.25	35.25	34.25	35.13	444400
1994-09-14	35.13	35.13	34.25	34.38	496700
1994-09-15	34.50	34.88	34.50	34.88	241800
1994-09-16	34.38	34.50	34.13	34.13	329400
1994-09-19	34.13	34.75	34.00	34.63	373300
1994-09-20	34.50	34.50	33.63	33.88	408400
1994-09-21	33.75	33.75	32.63	33.13	403200
1994-09-22	33.13	33.75	33.13	33.38	273700
1994-09-23	33.50	34.25	33.50	34.13	276500
1994-09-26	34.00	34.00	33.50	33.63	175500
1994-09-27	33.88	34.25	33.50	34.25	218100
1994-09-28	34.38	34.88	34.25	34.63	366300
1994-09-29	34.75	34.75	33.13	33.50	360200
1994-09-30	33.63	33.88	33.13	33.13	249600
1994-10-03	33.25	33.63	32.88	33.38	229400
1994-10-04	33.13	33.25	32.00	32.00	378400
1994-10-05	32.25	32.25	31.50	31.50	343700
1994-10-06	31.50	31.75	30.75	30.75	297500
1994-10-07	31.00	31.63	30.88	31.13	288900
1994-10-10	31.38	32.13	31.38	31.63	337000
1994-10-11	31.88	32.00	31.50	31.50	227600
1994-10-12	31.25	31.38	30.88	31.25	317000
1994-10-13	31.75	32.63	31.75	31.88	388400
1994-10-14	32.00	32.25	31.75	31.75	318400
1994-10-17	31.63	31.75	31.13	31.25	352900
1994-10-18	31.38	31.38	30.88	31.13	354900
1994-10-19	31.00	31.25	30.63	31.00	753900
1994-10-20	31.25	31.38	30.75	31.38	373600
1994-10-21	31.25	31.38	31.00	31.13	265300
1994-10-24	31.13	31.50	30.63	30.75	282400
1994-10-25	30.63	31.00	30.00	30.25	571300
1994-10-26	30.75	30.88	29.88	29.88	233400
1994-10-27	30.25	30.63	30.25	30.63	263600
1994-10-28	30.63	31.75	30.63	31.38	307200
1994-10-31	31.38	31.50	30.50	30.63	317500
1994-11-01	30.50	30.75	30.13	30.13	368700
1994-11-02	30.00	30.25	29.50	29.75	491400
1994-11-03	29.88	30.25	29.75	30.00	195900
1994-11-04	30.00	30.00	29.13	29.13	283200
1994-11-07	29.13	29.13	28.50	28.63	551000
1994-11-08	28.63	29.00	28.50	28.75	472500
1994-11-09	29.00	29.13	28.38	28.50	552200
1994-11-10	28.50	29.00	28.50	28.63	214100
1994-11-11	28.63	28.75	28.00	28.38	242800
1994-11-14	28.63	29.13	28.50	28.50	236500
1994-11-15	28.50	28.50	27.63	27.63	563600
1994-11-16	27.63	28.50	27.63	28.38	730300
1994-11-17	28.50	28.63	27.63	27.75	747600
1994-11-18	28.00	28.13	27.63	27.63	392400
1994-11-21	28.00	28.25	27.88	27.88	364800
1994-11-22	27.63	27.75	26.25	26.25	668500
1994-11-23	26.38	26.75	26.25	26.50	655600
1994-11-25	26.50	27.00	26.38	26.88	150900
1994-11-28	26.88	27.50	26.75	27.38	420800
1994-11-29	27.50	27.50	27.00	27.25	257300
1994-11-30	27.50	28.38	27.50	28.00	347200
1994-12-01	27.88	27.88	27.00	27.00	224400
1994-12-02	27.00	27.63	26.75	27.63	321600
1994-12-05	27.50	27.75	27.00	27.13	201100
1994-12-06	27.13	27.38	27.00	27.25	265500
1994-12-07	27.13	28.13	27.13	27.75	298700
1994-12-08	27.50	27.88	26.88	26.88	176200
1994-12-09	26.88	26.88	25.75	26.88	422300
1994-12-12	27.00	27.75	26.75	27.63	350400
1994-12-13	27.75	27.75	26.63	26.75	441400
1994-12-14	26.75	27.13	26.63	27.00	322500
1994-12-15	26.88	28.13	26.88	27.88	311200
1994-12-16	28.75	28.75	28.00	28.00	423900
1994-12-19	28.13	28.25	27.38	28.25	189000
1994-12-20	28.25	28.38	27.75	28.13	334400
1994-12-21	28.25	28.50	28.00	28.25	720300
1994-12-22	28.50	28.63	28.13	28.50	291100
1994-12-23	28.63	29.00	28.38	28.63	183300
1994-12-27	28.63	28.75	28.38	28.50	162100
1994-12-28	28.50	28.50	27.00	27.38	237800
1994-12-29	27.38	28.00	27.25	27.25	394100
1994-12-30	27.00	27.38	26.88	27.25	334400
1995-01-03	27.00	28.38	27.00	28.38	223000
1995-01-04	28.38	28.75	28.13	28.75	307000
1995-01-05	28.50	29.25	28.25	28.75	229200
1995-01-06	28.88	29.25	28.63	28.75	324800
1995-01-09	28.50	29.38	28.50	28.88	370100
1995-01-10	29.00	29.50	28.88	29.00	698900
1995-01-11	29.38	29.38	28.63	29.25	282600
1995-01-12	29.25	29.38	28.88	29.13	122100
1995-01-13	29.00	29.38	28.63	29.25	310700
1995-01-16	29.38	29.75	29.13	29.75	421700
1995-01-17	29.50	30.25	29.50	30.13	427300
1995-01-18	30.13	30.50	29.63	29.75	384400
1995-01-19	29.88	30.00	29.50	29.63	135200
1995-01-20	29.63	29.63	29.25	29.38	180900
1995-01-23	29.00	29.25	28.63	29.25	216300
1995-01-24	29.00	29.13	27.88	28.25	527000
1995-01-25	28.00	28.50	27.63	28.00	480700
1995-01-26	27.88	28.13	27.50	27.63	293100
1995-01-27	27.50	27.88	26.63	27.00	368400
1995-01-30	26.88	26.88	26.50	26.75	274200
1995-01-31	26.75	26.88	26.25	26.38	395300
1995-02-01	26.63	27.38	26.38	27.13	273500
1995-02-02	27.38	27.88	27.13	27.75	205500
1995-02-03	27.88	28.00	27.50	27.88	283200
1995-02-06	27.88	28.50	27.75	28.25	341100
1995-02-07	28.25	28.38	27.75	28.13	261700
1995-02-08	28.13	28.50	27.88	28.38	514600
1995-02-09	28.50	28.50	28.13	28.13	341700
1995-02-10	28.38	28.50	27.75	28.13	326100
1995-02-13	28.13	28.75	28.00	28.63	370900
1995-02-14	28.25	28.50	27.63	28.50	294000
1995-02-15	28.50	29.13	28.38	28.75	515100
1995-02-16	28.88	29.13	28.50	29.13	408500
1995-02-17	29.13	29.25	29.00	29.00	606200
1995-02-21	28.88	29.25	28.88	29.25	219000
1995-02-22	29.13	29.25	29.00	29.25	256200
1995-02-23	29.25	29.75	29.13	29.25	520000
1995-02-24	29.25	29.25	28.75	29.00	306700
1995-02-27	29.00	29.00	28.50	28.50	198900
1995-02-28	28.38	28.50	27.88	28.25	256000
1995-03-01	28.63	28.63	27.75	27.75	234300
1995-03-02	27.50	27.63	27.00	27.13	324700
1995-03-03	27.00	27.25	26.75	27.00	393400
1995-03-06	26.88	27.50	26.63	27.50	206500
1995-03-07	27.25	27.63	27.00	27.00	305000
1995-03-08	27.13	27.38	26.88	27.13	265800
1995-03-09	27.13	27.25	27.00	27.00	310800
1995-03-10	27.13	28.13	27.13	28.13	291200
1995-03-13	28.00	28.13	27.13	27.25	505900
1995-03-14	27.38	27.88	27.25	27.38	312800
1995-03-15	27.50	27.50	26.88	27.00	340100
1995-03-16	26.75	27.00	26.63	26.75	421500
1995-03-17	26.88	27.00	26.63	26.75	444800
1995-03-20	26.75	26.88	26.13	26.13	519200
1995-03-21	26.25	26.25	25.50	25.50	882600
1995-03-22	25.63	25.75	24.75	24.88	1601200
1995-03-23	25.00	25.63	24.88	25.63	1255300
1995-03-24	25.63	25.75	25.13	25.75	1118300
1995-03-27	25.63	25.63	25.38	25.63	474200
1995-03-28	25.75	26.50	25.75	26.50	462500
1995-03-29	26.38	26.63	26.38	26.63	345100
1995-03-30	26.50	27.50	26.50	27.38	481700
1995-03-31	27.13	27.88	27.00	27.63	531800
1995-04-03	27.50	27.88	27.25	27.25	249100
1995-04-04	27.63	28.00	27.50	27.88	213200
1995-04-05	27.88	27.88	27.38	27.38	164300
1995-04-06	27.50	27.63	27.13	27.25	185500
1995-04-07	27.38	27.38	26.88	27.25	180100
1995-04-10	27.25	27.25	26.88	27.00	171000
1995-04-11	27.25	27.38	26.63	26.88	182600
1995-04-12	26.75	27.00	26.63	27.00	148700
1995-04-13	26.63	27.00	26.25	26.25	321800
1995-04-17	26.38	26.50	26.13	26.38	347000
1995-04-18	25.75	26.00	25.50	25.63	1024600
1995-04-19	25.63	26.00	25.50	25.75	307600
1995-04-20	25.75	25.75	25.25	25.38	397500
1995-04-21	25.38	25.75	25.13	25.50	567500
1995-04-24	25.50	25.50	25.00	25.38	392900
1995-04-25	25.38	25.75	25.38	25.75	308700
1995-04-26	25.75	26.00	25.63	25.75	126700
1995-04-27	25.63	25.75	25.50	25.75	215000
1995-04-28	25.88	25.88	25.25	25.38	449200
1995-05-01	25.50	25.50	25.13	25.38	266200
1995-05-02	25.38	25.63	25.00	25.63	384700
1995-05-03	25.63	26.00	25.25	26.00	296100
1995-05-04	25.88	26.13	25.88	26.00	468400
1995-05-05	26.00	26.13	25.75	25.88	441000
1995-05-08	25.88	27.38	25.88	27.13	804900
1995-05-09	27.13	27.63	27.13	27.50	786100
1995-05-10	27.63	28.00	27.50	27.88	719300
1995-05-11	27.88	27.88	27.63	27.88	229900
1995-05-12	27.63	28.63	27.63	28.50	469500
1995-05-15	28.63	28.88	27.75	28.63	332100
1995-05-16	28.63	29.00	28.50	28.63	362800
1995-05-17	28.63	28.63	28.00	28.25	213300
1995-05-18	28.25	28.25	26.75	27.00	312600
1995-05-19	27.00	27.88	26.88	27.75	421300
1995-05-22	27.38	27.38	26.75	27.25	396900
1995-05-23	27.25	27.38	27.00	27.25	339100
1995-05-24	27.25	27.38	26.63	26.75	290600
1995-05-25	22.00	23.13	22.00	22.75	4566000
1995-05-26	23.00	23.00	21.50	21.75	2227800
1995-05-30	21.75	21.75	20.88	21.38	1500200
1995-05-31	21.38	22.38	21.38	22.25	879100
1995-06-01	21.88	22.00	21.38	21.75	1122000
1995-06-02	21.63	22.38	21.25	22.00	486700
1995-06-05	21.75	22.88	21.75	22.63	712000
1995-06-06	22.63	23.75	22.13	23.75	1152100
1995-06-07	23.13	23.25	22.13	23.25	921100
1995-06-08	22.88	23.13	22.63	23.13	765700
1995-06-09	23.00	23.13	22.50	22.88	674200
1995-06-12	22.88	23.13	22.75	23.13	429300
1995-06-13	23.50	24.13	23.13	24.13	1170000
1995-06-14	23.63	23.88	23.38	23.63	1057400
1995-06-15	23.38	23.63	23.25	23.50	501200
1995-06-16	23.63	23.75	23.25	23.63	1025400
1995-06-19	23.63	23.88	23.63	23.63	282300
1995-06-20	23.75	23.88	23.38	23.38	395800
1995-06-21	23.50	23.50	23.13	23.25	346800
1995-06-22	23.25	25.13	23.13	24.88	1322100
1995-06-23	24.63	25.38	24.50	25.13	907700
1995-06-26	25.25	25.25	24.50	25.00	281400
1995-06-27	24.88	25.00	24.50	24.75	333100
1995-06-28	24.50	25.50	24.50	25.38	332500
1995-06-29	25.38	25.38	25.13	25.38	297800
1995-06-30	25.50	26.38	25.25	26.13	534800
1995-07-03	26.13	26.50	26.13	26.50	124700
1995-07-05	26.13	26.38	25.88	25.88	249200
1995-07-06	26.00	27.25	25.75	27.13	563900
1995-07-07	27.00	29.00	27.00	27.38	1217600
1995-07-10	27.13	27.63	27.00	27.50	607800
1995-07-11	27.38	27.38	26.00	26.13	374600
1995-07-12	26.13	27.88	25.75	27.75	580200
1995-07-13	27.25	27.50	27.13	27.38	525000
1995-07-14	27.25	27.25	26.13	26.13	292900
1995-07-17	26.25	27.25	26.00	27.25	334800
1995-07-18	27.00	27.13	26.50	26.50	258800
1995-07-19	26.63	26.63	25.50	25.88	203700
1995-07-20	25.88	26.38	25.63	26.38	208800
1995-07-21	26.25	26.63	26.00	26.50	253600
1995-07-24	26.38	26.75	26.13	26.38	233400
1995-07-25	26.38	26.38	25.38	25.75	278300
1995-07-26	25.63	26.13	25.38	25.50	239100
1995-07-27	25.50	26.38	24.88	26.38	465300
1995-07-28	26.63	26.63	25.88	26.25	280800
1995-07-31	26.38	26.50	24.50	24.63	910400
1995-08-01	24.75	26.00	23.75	25.63	1108500
1995-08-02	26.25	26.50	26.13	26.13	611000
1995-08-03	25.88	26.25	25.75	26.13	271200
1995-08-04	26.13	26.25	25.38	25.38	227300
1995-08-07	25.25	25.75	25.00	25.75	321700
1995-08-08	25.63	26.00	25.38	25.88	154100
1995-08-09	26.00	26.00	25.13	25.13	161300
1995-08-10	25.13	25.38	25.00	25.13	170400
1995-08-11	25.00	25.25	24.88	25.00	197800
1995-08-14	24.88	25.25	24.88	25.25	321100
1995-08-15	25.13	25.13	24.25	24.63	194800
1995-08-16	24.50	25.25	24.50	25.25	524500
1995-08-17	25.00	25.00	24.50	24.75	300500
1995-08-18	24.75	24.88	24.38	24.50	288900
1995-08-21	24.50	24.50	23.63	24.00	1133600
1995-08-22	23.88	24.00	23.75	23.88	382800
1995-08-23	24.00	24.00	23.13	23.13	344500
1995-08-24	23.13	23.38	22.56	23.25	456300
1995-08-25	23.13	23.25	22.88	23.13	229300
1995-08-28	23.38	23.38	23.00	23.13	386400
1995-08-29	23.13	24.25	23.00	24.13	437100
1995-08-30	24.00	24.38	23.88	24.25	287400
1995-08-31	24.00	24.13	23.75	23.75	211800
1995-09-01	23.75	24.75	23.63	24.63	391300
1995-09-05	25.13	25.88	24.88	25.63	571100
1995-09-06	25.50	25.63	25.13	25.50	324800
1995-09-07	25.38	25.38	25.00	25.25	263500
1995-09-08	25.38	25.50	25.00	25.38	288200
1995-09-11	25.13	25.50	25.13	25.25	133000
1995-09-12	25.13	25.25	25.13	25.13	261400
1995-09-13	25.13	25.25	24.88	24.88	220300
1995-09-14	24.75	25.00	24.13	25.00	261400
1995-09-15	24.88	24.88	24.13	24.50	303600
1995-09-18	24.38	24.88	24.38	24.75	226400
1995-09-19	24.50	24.63	24.25	24.38	573700
1995-09-20	24.25	24.88	24.13	24.25	550800
1995-09-21	24.38	24.38	23.38	23.88	368900
1995-09-22	23.38	23.75	23.38	23.50	265900
1995-09-25	23.38	23.63	22.88	23.00	387800
1995-09-26	23.25	23.25	21.88	22.63	959500
1995-09-27	22.38	22.50	22.13	22.50	694100
1995-09-28	22.25	23.38	22.25	23.25	398600
1995-09-29	23.25	24.38	23.00	24.13	471200
1995-10-02	24.13	24.25	23.38	23.38	300200
1995-10-03	23.25	23.50	23.13	23.25	403100
1995-10-04	23.25	23.38	23.00	23.25	421200
1995-10-05	23.25	23.38	23.13	23.25	297600
1995-10-06	23.25	23.38	22.75	23.00	357900
1995-10-09	23.00	23.00	22.75	22.75	144500
1995-10-10	22.50	23.13	22.00	22.75	408500
1995-10-11	22.88	23.13	22.88	23.00	208800
1995-10-12	23.13	23.63	23.13	23.63	714500
1995-10-13	23.50	24.13	23.38	24.00	566600
1995-10-16	24.00	24.63	24.00	24.63	450800
1995-10-17	25.00	25.00	24.50	24.63	368900
1995-10-18	24.63	25.38	24.63	25.13	635200
1995-10-19	25.13	25.13	24.00	24.25	313000
1995-10-20	24.38	24.50	24.00	24.13	298100
1995-10-23	23.75	23.75	23.25	23.50	367800
1995-10-24	23.50	24.88	23.13	24.38	591800
1995-10-25	24.38	24.38	23.50	23.63	211000
1995-10-26	24.00	24.38	23.00	23.25	329700
1995-10-27	23.13	25.38	23.13	24.38	534900
1995-10-30	24.13	24.13	23.38	23.75	338200
1995-10-31	23.75	25.00	23.75	23.88	264300
1995-11-01	24.00	24.13	23.63	24.13	122700
1995-11-02	24.38	24.75	24.25	24.75	243300
1995-11-03	24.75	25.13	24.50	24.50	228800
1995-11-06	24.63	24.88	24.00	24.13	272400
1995-11-07	24.25	25.13	24.25	24.50	223500
1995-11-08	24.63	24.75	24.38	24.38	185800
1995-11-09	24.50	24.50	23.75	24.25	298600
1995-11-10	24.13	24.25	23.75	24.00	145800
1995-11-13	23.50	23.88	23.25	23.63	328300
1995-11-14	23.50	23.63	23.13	23.25	186200
1995-11-15	23.00	23.50	22.75	23.38	355600
1995-11-16	23.38	23.38	23.00	23.25	162300
1995-11-17	23.38	23.38	23.00	23.13	488600
1995-11-20	23.13	23.63	22.88	23.13	330700
1995-11-21	23.13	23.25	23.00	23.00	239800
1995-11-22	23.13	23.75	23.00	23.63	781200
1995-11-24	23.63	23.63	23.50	23.63	153400
1995-11-27	23.50	24.38	23.50	24.13	514800
1995-11-28	23.88	25.63	23.88	25.63	649600
1995-11-29	25.63	26.88	25.50	26.25	743400
1995-11-30	26.25	27.00	25.63	27.00	476000
1995-12-01	26.75	27.13	26.38	27.00	558500
1995-12-04	26.88	26.88	25.88	26.75	370900
1995-12-05	26.63	26.63	26.00	26.00	372400
1995-12-06	26.25	26.38	26.00	26.13	307700
1995-12-07	25.75	25.88	25.25	25.50	303800
1995-12-08	25.50	25.50	24.88	25.50	258700
1995-12-11	25.38	25.38	24.88	24.88	260400
1995-12-12	24.63	24.63	24.00	24.50	432300
1995-12-13	24.38	24.50	23.63	23.63	601200
1995-12-14	24.00	24.38	23.75	23.88	368900
1995-12-15	24.13	24.13	23.38	23.38	479400
1995-12-18	23.38	23.38	22.88	23.25	865800
1995-12-19	23.25	23.75	23.13	23.75	376900
1995-12-20	23.75	23.75	22.88	23.00	409400
1995-12-21	23.25	23.88	23.13	23.88	285000
1995-12-22	23.63	24.25	23.63	24.13	279300
1995-12-26	24.25	24.75	24.25	24.50	185300
1995-12-27	24.25	24.75	24.13	24.38	148800
1995-12-28	24.13	24.63	24.00	24.25	259100
1995-12-29	24.25	24.50	24.13	24.25	206000
1996-01-02	24.25	25.25	24.13	25.25	294600
1996-01-03	25.38	26.00	25.38	25.75	478500
1996-01-04	25.63	26.00	25.38	25.63	283200
1996-01-05	25.38	25.50	25.00	25.13	246600
1996-01-08	25.00	25.13	24.75	25.13	73100
1996-01-09	25.13	25.25	24.75	25.00	183300
1996-01-10	24.75	24.75	23.75	23.88	308800
1996-01-11	23.88	24.13	23.63	24.00	204200
1996-01-12	24.13	24.38	23.75	23.88	103000
1996-01-15	23.75	24.38	23.50	23.88	93800
1996-01-16	23.75	24.38	23.63	24.25	262600
1996-01-17	24.13	24.25	23.88	24.00	130200
1996-01-18	23.88	24.13	23.88	23.88	74800
1996-01-19	23.88	24.63	23.75	24.38	178000
1996-01-22	24.25	25.25	24.25	25.13	303200
1996-01-23	25.00	25.25	24.13	24.38	274000
1996-01-24	24.13	24.75	24.00	24.75	155200
1996-01-25	24.63	25.25	24.25	24.38	281400
1996-01-26	24.38	24.75	23.88	24.63	330900
1996-01-29	24.50	25.63	24.50	25.38	275400
1996-01-30	25.38	26.25	25.38	26.00	402400
1996-01-31	25.75	26.13	25.25	25.50	531500
1996-02-01	25.00	25.75	25.00	25.75	220400
1996-02-02	25.50	25.63	24.88	25.63	382800
1996-02-05	25.13	26.00	24.75	25.75	455000
1996-02-06	25.00	25.13	24.63	24.75	590600
1996-02-07	24.88	25.00	24.63	24.75	192800
1996-02-08	24.00	25.25	24.00	25.00	342100
1996-02-09	25.00	25.63	25.00	25.00	161100
1996-02-12	24.75	25.13	24.75	25.13	187200
1996-02-13	24.88	25.25	24.88	25.13	248400
1996-02-14	25.00	25.13	24.88	25.13	212600
1996-02-15	24.88	25.13	24.38	24.50	356400
1996-02-16	24.50	24.63	24.13	24.50	325300
1996-02-20	24.38	24.38	24.13	24.38	229300
1996-02-21	24.25	24.63	24.25	24.63	147200
1996-02-22	24.63	24.88	24.50	24.63	178000
1996-02-23	24.75	24.75	24.38	24.50	328400
1996-02-26	24.38	24.75	24.38	24.63	113100
1996-02-27	24.50	24.63	24.00	24.00	373100
1996-02-28	24.00	24.00	23.13	23.38	493000
1996-02-29	23.25	23.38	23.13	23.13	842000
1996-03-01	23.25	23.25	23.13	23.13	396400
1996-03-04	23.13	24.63	23.00	24.38	866700
1996-03-05	24.25	24.25	23.50	23.88	250500
1996-03-06	23.88	24.25	23.63	24.00	283500
1996-03-07	24.00	24.75	23.88	24.50	543400
1996-03-08	24.00	24.50	23.25	23.38	404000
1996-03-11	23.63	24.75	23.50	24.38	317800
1996-03-12	24.13	24.50	24.00	24.38	96200
1996-03-13	24.38	24.88	24.38	24.38	259600
1996-03-14	24.63	24.75	24.25	24.38	243500
1996-03-15	24.38	25.25	24.38	25.13	462100
1996-03-18	25.25	25.75	25.25	25.63	385600
1996-03-19	25.75	25.88	24.88	24.88	527300
1996-03-20	25.13	25.13	24.63	24.63	234500
1996-03-21	24.50	24.75	24.00	24.25	399100
1996-03-22	24.38	24.50	23.88	24.13	337800
1996-03-25	24.13	24.13	23.88	24.00	235800
1996-03-26	23.88	24.13	23.75	24.13	454400
1996-03-27	24.13	24.25	23.88	24.13	159300
1996-03-28	23.88	24.25	23.88	24.00	357400
1996-03-29	24.13	24.63	24.13	24.38	280500
1996-04-01	24.38	24.50	23.88	24.50	455400
1996-04-02	24.25	24.38	23.63	23.75	334000
1996-04-03	23.63	24.25	23.50	24.25	198100
1996-04-04	24.00	24.13	23.63	23.88	252500
1996-04-08	23.63	23.75	23.25	23.50	226600
1996-04-09	23.50	24.00	23.25	23.50	434200
1996-04-10	23.38	23.75	22.88	23.00	889700
1996-04-11	23.13	24.13	23.13	23.88	592500
1996-04-12	23.88	24.13	23.75	24.00	325700
1996-04-15	24.13	24.38	23.75	24.13	237600
1996-04-16	24.50	25.00	24.25	24.38	449100
1996-04-17	24.38	24.38	23.50	23.75	647000
1996-04-18	24.00	24.13	23.75	23.88	145200
1996-04-19	24.00	24.00	23.63	23.63	188300
1996-04-22	23.75	23.75	23.25	23.63	185900
1996-04-23	24.00	24.13	23.38	23.63	150600
1996-04-24	23.63	23.63	23.13	23.25	266400
1996-04-25	23.25	24.13	23.25	24.00	541200
1996-04-26	24.00	24.25	23.88	24.13	242900
1996-04-29	24.50	25.13	24.50	24.75	463000
1996-04-30	24.63	25.25	24.25	25.00	831200
1996-05-01	25.25	25.63	25.13	25.25	434400
1996-05-02	25.13	25.50	25.00	25.50	297600
1996-05-03	25.63	27.25	25.38	26.63	1593700
1996-05-06	27.00	28.13	27.00	27.00	1094800
1996-05-07	27.00	27.13	25.88	25.88	490800
1996-05-08	26.13	26.63	25.88	26.25	460900
1996-05-09	26.25	26.50	26.13	26.25	485600
1996-05-10	26.25	26.38	26.00	26.25	227500
1996-05-13	26.13	26.63	26.00	26.50	442500
1996-05-14	26.75	26.75	26.13	26.50	277300
1996-05-15	26.38	26.63	25.75	25.88	261700
1996-05-16	25.88	26.25	25.63	26.00	201600
1996-05-17	26.13	26.25	26.00	26.25	198400
1996-05-20	26.13	26.25	25.00	25.50	297300
1996-05-21	25.63	26.00	25.50	25.75	178700
1996-05-22	25.88	26.00	25.63	26.00	126400
1996-05-23	26.00	26.13	25.25	25.63	146400
1996-05-24	25.38	26.25	25.25	25.88	211600
1996-05-28	26.13	26.13	25.13	25.50	368800
1996-05-29	25.38	25.38	24.75	25.13	179300
1996-05-30	25.00	25.13	24.63	24.88	394500
1996-05-31	24.88	24.88	24.50	24.63	228100
1996-06-03	24.50	24.88	24.38	24.75	145200
1996-06-04	24.88	24.88	24.13	24.38	425900
1996-06-05	24.50	24.50	24.25	24.38	121200
1996-06-06	24.25	24.50	23.88	24.25	316500
1996-06-07	23.88	24.50	23.75	24.25	222900
1996-06-10	24.25	24.50	24.00	24.25	140900
1996-06-11	24.50	25.00	24.25	24.50	287300
1996-06-12	24.50	25.25	24.38	24.38	232500
1996-06-13	24.25	24.25	24.00	24.00	146300
1996-06-14	23.75	24.13	23.63	23.75	274700
1996-06-17	23.63	24.25	23.63	23.88	509000
1996-06-18	24.13	24.25	23.13	23.38	922500
1996-06-19	23.38	23.50	23.13	23.38	443500
1996-06-20	23.38	23.38	23.06	23.38	331100
1996-06-21	23.38	23.38	23.25	23.38	298400
1996-06-24	23.38	23.38	23.13	23.25	209400
1996-06-25	23.13	23.25	22.88	23.13	306200
1996-06-26	23.00	23.38	22.75	23.00	402900
1996-06-27	23.00	23.13	22.63	23.00	344000
1996-06-28	22.75	23.00	22.13	22.13	469600
1996-07-01	22.38	22.75	22.25	22.75	349400
1996-07-02	22.75	22.88	22.38	22.50	183900
1996-07-03	22.38	22.63	22.13	22.63	157900
1996-07-05	22.25	22.25	21.88	21.88	159600
1996-07-08	21.88	22.38	21.88	21.88	133100
1996-07-09	22.00	22.38	21.50	22.25	224200
1996-07-10	22.50	22.63	21.88	22.50	218700
1996-07-11	22.63	23.13	21.00	22.25	944400
1996-07-12	22.13	22.13	21.13	21.38	828600
1996-07-15	21.00	21.50	21.00	21.13	231400
1996-07-16	21.13	21.25	20.63	21.13	401100
1996-07-17	21.13	21.75	21.00	21.63	346200
1996-07-18	21.63	21.88	21.25	21.38	252800
1996-07-19	21.25	21.25	20.88	21.25	338700
1996-07-22	21.13	21.13	20.88	21.13	180200
1996-07-23	21.13	21.38	20.38	20.38	307700
1996-07-24	19.75	20.19	19.63	20.00	809600
1996-07-25	20.38	20.38	20.13	20.25	240700
1996-07-26	20.38	21.00	20.25	20.88	312700
1996-07-29	20.63	20.88	20.13	20.13	269400
1996-07-30	20.13	20.25	19.88	20.13	205700
1996-07-31	20.00	20.50	20.00	20.50	181700
1996-08-01	20.38	20.63	20.00	20.13	177100
1996-08-02	20.00	20.63	19.88	20.50	511800
1996-08-05	20.63	21.13	20.50	20.75	440300
1996-08-06	20.75	20.75	20.50	20.63	129000
1996-08-07	20.75	20.88	20.50	20.75	273100
1996-08-08	20.88	21.13	20.63	21.00	164200
1996-08-09	21.00	21.75	21.00	21.38	271500
1996-08-12	21.63	21.75	21.00	21.50	211700
1996-08-13	21.00	21.25	20.75	21.00	151900
1996-08-14	21.00	21.50	20.88	21.13	95200
1996-08-15	21.00	21.25	20.88	20.88	107300
1996-08-16	21.13	21.50	21.00	21.38	148300
1996-08-19	21.38	21.50	21.13	21.25	107500
1996-08-20	21.38	21.50	21.00	21.00	464500
1996-08-21	21.00	21.13	20.75	21.00	166300
1996-08-22	21.25	21.63	21.13	21.38	328200
1996-08-23	21.50	21.88	21.50	21.75	347800
1996-08-26	21.88	22.13	21.63	22.00	177900
1996-08-27	22.38	22.75	22.13	22.75	776600
1996-08-28	22.75	23.13	22.75	22.88	447900
1996-08-29	22.88	23.00	21.88	22.00	392900
1996-08-30	21.75	22.00	21.75	21.75	223300
1996-09-03	21.38	21.88	21.13	21.63	179200
1996-09-04	21.50	22.50	21.50	22.38	260400
1996-09-05	22.13	22.13	21.75	22.00	178200
1996-09-06	21.88	22.75	21.75	22.50	669500
1996-09-09	22.50	22.75	22.38	22.75	213700
1996-09-10	22.63	22.75	22.25	22.38	181600
1996-09-11	22.25	22.38	22.13	22.38	344600
1996-09-12	22.63	22.75	22.38	22.75	560000
1996-09-13	22.88	23.63	22.63	23.50	808100
1996-09-16	23.50	23.75	23.38	23.38	331100
1996-09-17	23.38	23.63	23.13	23.13	351400
1996-09-18	23.00	23.25	22.88	23.00	220400
1996-09-19	22.88	23.13	22.88	23.13	150700
1996-09-20	23.25	23.38	23.00	23.38	408400
1996-09-23	23.13	23.13	22.88	23.13	189900
1996-09-24	23.00	23.13	22.63	22.75	210600
1996-09-25	22.75	22.88	22.38	22.50	188800
1996-09-26	22.50	22.75	22.25	22.75	172000
1996-09-27	22.75	22.75	22.38	22.50	152900
1996-09-30	22.50	22.88	22.38	22.75	337700
1996-10-01	22.50	22.63	22.38	22.63	120400
1996-10-02	22.63	22.63	22.13	22.38	144100
1996-10-03	22.25	22.75	22.00	22.63	194200
1996-10-04	23.00	23.00	22.50	22.50	186700
1996-10-07	22.50	22.75	22.38	22.38	171200
1996-10-08	22.88	23.00	22.13	22.25	223700
1996-10-09	22.25	22.50	22.13	22.50	154800
1996-10-10	22.38	22.50	22.13	22.25	165000
1996-10-11	22.25	22.38	21.63	21.63	330300
1996-10-14	21.38	21.75	21.38	21.63	310800
1996-10-15	21.63	21.63	21.25	21.63	267000
1996-10-16	21.50	21.75	21.38	21.63	112800
1996-10-17	21.75	21.75	21.38	21.50	353200
1996-10-18	21.38	21.75	21.25	21.75	195000
1996-10-21	21.63	21.88	21.25	21.25	165500
1996-10-22	21.38	21.63	21.13	21.50	180100
1996-10-23	21.25	21.63	21.25	21.63	188400
1996-10-24	21.50	21.63	20.75	21.13	421800
1996-10-25	21.25	21.25	20.88	21.13	128700
1996-10-28	21.25	21.25	20.63	20.88	143200
1996-10-29	21.00	21.13	20.63	20.63	190600
1996-10-30	20.75	20.75	20.38	20.38	194900
1996-10-31	20.50	20.88	20.38	20.88	209700
1996-11-01	20.88	21.13	20.75	20.75	211700
1996-11-04	20.75	21.00	20.63	21.00	197000
1996-11-05	21.00	21.13	20.88	21.13	616000
1996-11-06	21.00	21.13	21.00	21.13	436500
1996-11-07	20.88	21.50	20.88	21.38	345900
1996-11-08	21.50	21.50	21.13	21.38	49700
1996-11-11	21.25	21.50	21.13	21.25	137100
1996-11-12	21.38	21.38	21.00	21.25	234300
1996-11-13	21.13	21.50	21.00	21.38	104200
1996-11-14	21.50	21.75	21.38	21.63	327000
1996-11-15	21.75	21.75	21.63	21.63	207800
1996-11-18	21.50	22.00	21.50	22.00	172600
1996-11-19	21.75	22.25	21.75	22.13	378300
1996-11-20	22.00	22.13	22.00	22.13	251000
1996-11-21	22.00	22.25	22.00	22.13	73900
1996-11-22	22.13	22.38	22.00	22.38	148600
1996-11-25	22.25	22.38	22.13	22.25	124200
1996-11-26	22.38	22.38	22.13	22.25	126700
1996-11-27	22.13	22.38	22.00	22.13	185900
1996-11-29	22.00	22.75	22.00	22.63	236600
1996-12-02	22.50	22.88	22.50	22.75	211200
1996-12-03	22.88	22.88	22.50	22.50	227800
1996-12-04	22.25	22.88	22.13	22.88	325400
1996-12-05	22.75	22.75	22.50	22.75	457900
1996-12-06	22.38	22.63	22.13	22.38	267400
1996-12-09	22.25	22.38	21.88	22.13	422300
1996-12-10	22.13	22.38	22.13	22.25	244600
1996-12-11	21.75	21.88	21.63	21.75	163800
1996-12-12	21.63	21.63	21.38	21.38	155500
1996-12-13	21.25	21.75	21.13	21.50	289600
1996-12-16	21.50	21.63	21.00	21.13	360800
1996-12-17	20.88	21.25	20.75	21.25	231800
1996-12-18	21.00	21.50	21.00	21.50	220000
1996-12-19	21.50	21.50	21.13	21.50	331800
1996-12-20	22.50	22.50	21.38	21.50	346800
1996-12-23	21.63	21.63	21.13	21.38	211300
1996-12-24	21.25	21.75	21.25	21.75	130900
1996-12-26	21.88	21.88	21.50	21.75	155800
1996-12-27	21.63	21.88	21.63	21.75	161800
1996-12-30	21.88	21.88	21.50	21.75	280700
1996-12-31	21.38	21.63	21.13	21.13	358800
1997-01-02	21.38	21.38	20.75	21.25	246200
1997-01-03	21.38	21.38	21.00	21.25	221900
1997-01-06	21.38	21.63	21.06	21.13	1026500
1997-01-07	21.13	21.50	21.13	21.38	279600
1997-01-08	21.38	21.88	21.38	21.63	339900
1997-01-09	21.75	21.75	20.88	21.13	480200
1997-01-10	20.88	21.38	20.75	21.13	910900
1997-01-13	21.25	21.50	21.00	21.13	487300
1997-01-14	21.13	21.25	21.00	21.25	319000
1997-01-15	21.13	21.13	20.88	20.88	242000
1997-01-16	20.88	21.63	20.88	21.50	306500
1997-01-17	21.75	21.75	21.25	21.38	287300
1997-01-20	21.50	21.50	21.00	21.00	261900
1997-01-21	20.88	21.00	20.75	20.75	142500
1997-01-22	20.63	21.13	20.63	21.00	488800
1997-01-23	21.00	21.00	20.63	20.63	559800
1997-01-24	20.63	21.13	20.63	21.00	272300
1997-01-27	20.88	21.00	20.63	20.88	337100
1997-01-28	20.88	21.00	20.50	20.50	316200
1997-01-29	20.50	20.88	20.50	20.63	198400
1997-01-30	20.75	20.88	20.50	20.88	360800
1997-01-31	20.88	20.88	20.63	20.75	284400
1997-02-03	20.63	21.13	20.50	21.00	381300
1997-02-04	21.00	21.25	20.63	20.75	328800
1997-02-05	20.75	20.88	20.63	20.63	199500
1997-02-06	20.63	20.63	20.38	20.63	159300
1997-02-07	20.63	20.75	20.50	20.75	251500
1997-02-10	20.63	21.00	20.63	20.88	442100
1997-02-11	20.88	21.13	20.63	20.88	223500
1997-02-12	20.75	20.88	20.38	20.75	110600
1997-02-13	20.88	20.88	20.50	20.88	120100
1997-02-14	20.63	21.00	20.38	20.50	255900
1997-02-18	20.50	20.63	20.38	20.50	191900
1997-02-19	20.50	20.63	19.88	20.13	259800
1997-02-20	20.13	20.13	19.88	20.00	219300
1997-02-21	20.00	20.25	19.88	20.25	149200
1997-02-24	20.50	21.13	20.50	21.00	441900
1997-02-25	21.00	21.25	20.75	21.25	558700
1997-02-26	21.13	21.25	20.50	21.13	391300
1997-02-27	20.88	21.38	20.75	21.38	502400
1997-02-28	21.13	22.00	21.13	21.25	348500
1997-03-03	21.13	21.25	20.88	21.25	188000
1997-03-04	21.13	21.25	20.88	21.25	246500
1997-03-05	21.13	21.63	21.13	21.50	282500
1997-03-06	21.50	21.50	21.00	21.00	244800
1997-03-07	21.13	21.25	21.00	21.13	124800
1997-03-10	21.25	21.38	21.13	21.25	98000
1997-03-11	21.13	21.25	21.00	21.13	157600
1997-03-12	21.13	21.25	21.00	21.13	149200
1997-03-13	21.13	21.25	21.00	21.13	203500
1997-03-14	21.25	21.25	21.00	21.13	74300
1997-03-17	21.13	21.38	20.88	21.38	156100
1997-03-18	21.25	21.38	21.13	21.13	85000
1997-03-19	21.13	21.25	21.00	21.13	265400
1997-03-20	21.13	21.38	20.88	21.38	177200
1997-03-21	21.50	21.50	21.00	21.00	226900
1997-03-24	21.13	21.13	20.75	21.00	171000
1997-03-25	21.00	21.00	20.63	20.75	318600
1997-03-26	20.63	20.75	20.38	20.75	157600
1997-03-27	20.75	20.88	20.63	20.88	100500
1997-03-31	20.75	20.75	20.50	20.75	243000
1997-04-01	20.63	20.63	20.00	20.38	145800
1997-04-02	20.13	20.25	19.88	20.13	119100
1997-04-03	19.88	19.88	19.25	19.38	313900
1997-04-04	19.25	19.25	18.63	19.00	470600
1997-04-07	19.00	19.00	18.75	18.75	193100
1997-04-08	18.75	18.88	17.00	17.75	842200
1997-04-09	18.00	18.25	17.88	18.25	333500
1997-04-10	18.13	18.13	18.00	18.00	200300
1997-04-11	18.00	18.00	17.75	17.88	362900
1997-04-14	17.63	18.50	17.50	18.00	318400
1997-04-15	18.25	18.25	17.38	17.63	145600
1997-04-16	17.50	17.88	17.13	17.88	320000
1997-04-17	17.88	18.00	17.63	17.63	177700
1997-04-18	17.75	17.75	17.38	17.75	175800
1997-04-21	17.63	17.88	17.50	17.88	153900
1997-04-22	17.75	18.25	17.75	18.25	93300
1997-04-23	18.25	18.88	18.25	18.75	354200
1997-04-24	18.75	18.75	18.50	18.63	218800
1997-04-25	18.50	18.50	18.00	18.25	93700
1997-04-28	18.00	18.38	18.00	18.25	128400
1997-04-29	18.38	18.50	18.13	18.13	232100
1997-04-30	18.25	18.63	18.13	18.63	156400
1997-05-01	18.63	18.88	18.50	18.88	155000
1997-05-02	18.88	19.13	18.63	19.00	167500
1997-05-05	19.13	19.88	19.13	19.88	262700
1997-05-06	19.63	19.88	19.00	19.13	156300
1997-05-07	19.13	19.13	18.63	18.75	93200
1997-05-08	18.38	18.63	18.25	18.38	351500
1997-05-09	18.38	18.38	18.13	18.25	144800
1997-05-12	18.31	18.38	18.25	18.25	214300
1997-05-13	18.13	18.50	18.00	18.50	189500
1997-05-14	18.50	18.63	17.63	18.00	389800
1997-05-15	17.88	18.25	17.88	18.13	175800
1997-05-16	18.13	18.38	18.00	18.38	274500
1997-05-19	18.38	19.38	18.38	19.25	331300
1997-05-20	19.25	19.25	18.75	19.25	273700
1997-05-21	19.13	19.38	18.75	19.13	202600
1997-05-22	19.13	19.25	18.88	19.25	141200
1997-05-23	19.13	19.50	19.00	19.38	110000
1997-05-27	19.25	19.38	19.00	19.25	119100
1997-05-28	19.13	19.25	18.88	19.00	137000
1997-05-29	19.13	19.38	19.13	19.25	106400
1997-05-30	19.00	19.63	19.00	19.50	123100
1997-06-02	19.38	19.75	19.25	19.75	206900
1997-06-03	19.63	19.75	19.25	19.38	127800
1997-06-04	19.25	19.50	19.13	19.25	122400
1997-06-05	19.25	19.50	19.25	19.38	57600
1997-06-06	19.50	19.50	19.25	19.25	122100
1997-06-09	19.25	19.50	19.00	19.13	110400
1997-06-10	19.13	19.50	19.00	19.38	178900
1997-06-11	19.38	20.00	19.25	19.75	458300
1997-06-12	19.88	20.13	19.75	20.13	175100
1997-06-13	20.13	20.63	20.13	20.38	514500
1997-06-16	20.38	20.88	20.25	20.88	447200
1997-06-17	20.88	21.13	20.50	21.00	379200
1997-06-18	20.88	21.00	20.38	20.50	136500
1997-06-19	20.63	21.13	20.63	21.00	209600
1997-06-20	21.13	21.25	21.00	21.13	261200
1997-06-23	20.88	20.88	20.38	20.63	182900
1997-06-24	20.50	20.50	19.88	20.38	269300
1997-06-25	20.38	21.56	20.25	21.38	496100
1997-06-26	21.38	21.44	21.00	21.31	289100
1997-06-27	21.38	21.44	21.13	21.13	174000
1997-06-30	21.19	21.19	20.56	21.13	247200
1997-07-01	21.00	21.00	20.63	20.69	205800
1997-07-02	20.69	20.69	20.50	20.63	184400
1997-07-03	20.75	20.81	20.63	20.63	108200
1997-07-07	20.69	21.13	20.50	20.75	697900
1997-07-08	20.88	21.75	20.75	21.63	593700
1997-07-09	21.75	21.75	21.38	21.50	297000
1997-07-10	21.63	22.00	21.56	21.94	358600
1997-07-11	22.00	22.06	21.75	21.94	200100
1997-07-14	21.75	22.31	21.75	22.25	309900
1997-07-15	22.25	22.69	22.25	22.50	302600
1997-07-16	22.50	23.56	22.44	23.56	431100
1997-07-17	23.56	24.06	23.50	23.88	699300
1997-07-18	23.75	23.75	22.75	22.94	537600
1997-07-21	22.88	22.88	22.50	22.81	114600
1997-07-22	22.88	23.13	22.88	23.06	410200
1997-07-23	23.06	23.06	22.69	22.94	504900
1997-07-24	22.94	23.00	22.81	22.88	251500
1997-07-25	22.94	23.00	22.56	22.75	268300
1997-07-28	22.69	22.81	22.63	22.75	315200
1997-07-29	22.69	22.75	22.63	22.69	295600
1997-07-30	22.63	23.13	22.63	23.06	421100
1997-07-31	23.06	23.06	22.75	22.94	119900
1997-08-01	22.69	22.75	22.31	22.75	142500
1997-08-04	22.56	22.94	22.31	22.94	130300
1997-08-05	23.00	23.00	22.50	22.69	129800
1997-08-06	22.75	23.06	22.63	22.81	345500
1997-08-07	22.81	22.94	22.63	22.94	237000
1997-08-08	22.75	23.25	22.56	23.13	340400
1997-08-11	23.00	23.25	22.69	23.06	266100
1997-08-12	23.06	23.06	22.38	22.56	231500
1997-08-13	22.63	22.63	22.25	22.50	176700
1997-08-14	22.44	22.63	22.19	22.50	219400
1997-08-15	22.38	22.50	22.25	22.31	130500
1997-08-18	22.25	22.25	21.75	22.25	277600
1997-08-19	22.25	22.50	22.06	22.31	150500
1997-08-20	22.31	22.38	21.88	22.38	168100
1997-08-21	22.31	22.31	22.06	22.13	104400
1997-08-22	22.00	22.13	21.56	22.00	163300
1997-08-25	22.00	22.31	21.75	22.31	112900
1997-08-26	22.19	22.81	22.19	22.81	301700
1997-08-27	22.75	22.75	22.25	22.44	126000
1997-08-28	22.31	22.44	22.13	22.31	180100
1997-08-29	22.13	22.44	22.00	22.13	208800
1997-09-02	22.13	22.44	22.00	22.44	200400
1997-09-03	22.44	22.88	22.19	22.69	293100
1997-09-04	22.69	22.69	22.38	22.56	189500
1997-09-05	22.50	22.56	22.25	22.38	226500
1997-09-08	22.13	22.19	22.00	22.13	259000
1997-09-09	22.19	22.63	22.19	22.50	299800
1997-09-10	22.56	22.56	22.25	22.50	172600
1997-09-11	22.38	22.38	22.00	22.06	192400
1997-09-12	22.06	22.13	21.63	21.63	378800
1997-09-15	21.75	22.81	21.75	22.63	1161500
1997-09-16	22.75	23.06	22.56	23.06	352600
1997-09-17	23.06	23.75	22.69	23.63	680700
1997-09-18	23.81	25.06	23.81	25.06	1357900
1997-09-19	25.00	25.00	24.38	24.44	529700
1997-09-22	24.31	24.38	23.44	23.50	447400
1997-09-23	23.38	23.81	23.31	23.75	343500
1997-09-24	23.75	25.00	23.69	24.69	803000
1997-09-25	24.75	25.13	24.31	24.69	603400
1997-09-26	24.56	25.56	24.50	25.56	617500
1997-09-29	25.31	25.31	24.75	25.19	696800
1997-09-30	25.06	25.25	24.75	25.00	377300
1997-10-01	24.94	25.75	24.81	25.50	501100
1997-10-02	25.31	25.50	25.00	25.19	227300
1997-10-03	25.50	25.88	24.81	25.19	911500
1997-10-06	25.19	25.25	24.63	24.63	224500
1997-10-07	24.69	24.75	24.50	24.63	144900
1997-10-08	24.69	24.88	24.38	24.38	242800
1997-10-09	24.31	24.50	24.19	24.19	241700
1997-10-10	24.19	24.69	24.00	24.56	291400
1997-10-13	24.63	25.06	24.50	25.00	527300
1997-10-14	24.81	25.44	24.81	25.44	576300
1997-10-15	25.00	25.38	24.94	25.13	371700
1997-10-16	25.38	25.44	25.06	25.13	278600
1997-10-17	25.00	25.13	24.44	24.44	264600
1997-10-20	24.50	24.56	24.38	24.38	109300
1997-10-21	24.38	24.63	24.25	24.50	281800
1997-10-22	24.63	24.94	24.31	24.81	374700
1997-10-23	24.56	24.56	23.75	23.94	362000
1997-10-24	24.06	24.25	22.75	22.88	252100
1997-10-27	23.19	23.94	21.25	21.25	442400
1997-10-28	20.13	22.19	20.00	22.19	419300
1997-10-29	22.00	22.00	21.50	21.50	198300
1997-10-30	21.25	21.88	21.00	21.38	266900
1997-10-31	21.63	21.88	20.50	21.00	280800
1997-11-03	21.50	21.88	21.44	21.50	161200
1997-11-04	21.44	21.69	21.00	21.00	191300
1997-11-05	21.00	21.25	20.63	20.69	410300
1997-11-06	20.69	21.50	20.56	21.38	319100
1997-11-07	21.00	21.00	20.56	20.81	152000
1997-11-10	21.06	21.06	20.69	20.81	145700
1997-11-11	20.81	21.00	20.69	20.88	88400
1997-11-12	20.50	20.88	20.31	20.44	138200
1997-11-13	20.44	20.75	20.31	20.75	115700
1997-11-14	20.75	20.88	20.25	20.88	116800
1997-11-17	21.13	21.31	20.88	21.00	181500
1997-11-18	21.13	21.13	20.50	20.69	170300
1997-11-19	20.56	20.94	20.44	20.88	141600
1997-11-20	20.94	20.94	20.00	20.25	180400
1997-11-21	20.25	20.31	19.94	20.00	197600
1997-11-24	20.00	20.06	19.25	19.44	219000
1997-11-25	19.50	19.81	19.13	19.50	197200
1997-11-26	20.50	20.56	20.00	20.00	146800
1997-11-28	19.75	20.50	19.69	20.19	86700
1997-12-01	20.25	20.75	20.19	20.63	189800
1997-12-02	20.38	20.94	20.38	20.94	412200
1997-12-03	20.94	21.00	20.75	20.75	482500
1997-12-04	20.81	21.00	20.25	20.31	372100
1997-12-05	20.19	20.50	20.19	20.25	259600
1997-12-08	20.50	20.50	20.06	20.13	200300
1997-12-09	20.38	20.38	19.69	19.69	242700
1997-12-10	19.56	19.75	18.94	19.13	181100
1997-12-11	19.00	19.69	19.00	19.44	286600
1997-12-12	19.94	19.94	19.13	19.25	198600
1997-12-15	19.38	19.56	19.00	19.06	403400
1997-12-16	19.00	19.19	18.56	18.75	442100
1997-12-17	18.63	18.88	18.56	18.69	302900
1997-12-18	18.69	18.69	18.44	18.44	182300
1997-12-19	18.38	18.44	17.56	18.06	296500
1997-12-22	18.00	18.31	17.81	18.25	240200
1997-12-23	18.06	18.19	17.88	18.13	451400
1997-12-24	18.38	18.63	18.06	18.06	123200
1997-12-26	17.94	19.00	17.94	18.63	165100
1997-12-29	18.75	18.94	18.50	18.75	389900
1997-12-30	18.81	19.13	18.56	19.06	500600
1997-12-31	19.19	19.25	18.94	19.00	345700
1998-01-02	19.13	19.25	18.88	19.25	161500
1998-01-05	19.31	19.88	19.00	19.19	321100
1998-01-06	19.06	19.50	18.88	19.31	390700
1998-01-07	19.25	19.25	18.88	19.19	332300
1998-01-08	19.13	19.31	18.88	19.25	293600
1998-01-09	19.13	19.25	18.38	18.44	370200
1998-01-12	18.25	19.00	17.94	18.31	264300
1998-01-13	18.19	18.19	17.63	18.13	424300
1998-01-14	18.00	18.44	18.00	18.44	245300
1998-01-15	18.44	18.44	17.50	17.75	247400
1998-01-16	17.94	18.88	17.94	18.69	269400
1998-01-20	18.69	19.75	18.56	19.56	239300
1998-01-21	19.38	19.44	18.44	18.75	252600
1998-01-22	18.56	19.13	18.56	18.94	174900
1998-01-23	18.81	18.94	18.13	18.50	82100
1998-01-26	18.75	18.94	18.44	18.50	111700
1998-01-27	18.44	18.50	18.06	18.25	178000
1998-01-28	18.31	18.63	18.13	18.63	485900
1998-01-29	18.50	20.38	18.31	20.13	844100
1998-01-30	20.31	20.31	19.75	20.06	630100
1998-02-02	20.25	21.44	20.25	21.06	703800
1998-02-03	21.00	21.13	20.81	21.06	394300
1998-02-04	21.13	21.19	20.75	20.88	512000
1998-02-05	20.88	21.81	20.88	21.81	781000
1998-02-06	21.81	21.94	21.63	21.94	496200
1998-02-09	22.38	22.75	22.00	22.38	610100
1998-02-10	22.31	22.75	22.25	22.63	341300
1998-02-11	22.44	22.63	22.06	22.13	272300
1998-02-12	21.94	22.44	21.88	22.31	638700
1998-02-13	22.19	22.31	22.19	22.25	264000
1998-02-17	22.25	22.50	22.25	22.31	122300
1998-02-18	22.25	22.44	22.19	22.44	184300
1998-02-19	22.25	23.19	22.19	22.19	228400
1998-02-20	22.25	23.19	22.13	22.19	134100
1998-02-23	22.13	22.25	21.63	21.75	102500
1998-02-24	21.56	21.63	21.19	21.56	173000
1998-02-25	21.81	21.88	21.44	21.50	113500
1998-02-26	21.56	22.19	21.56	22.13	154700
1998-02-27	21.94	22.19	21.69	21.94	133500
1998-03-02	21.69	22.44	21.63	22.44	169100
1998-03-03	22.25	23.06	22.06	23.06	412400
1998-03-04	22.56	23.25	22.56	23.13	189800
1998-03-05	23.00	23.25	22.56	23.06	345500
1998-03-06	22.88	23.38	22.81	23.19	234600
1998-03-09	22.94	23.50	22.94	23.06	222500
1998-03-10	23.06	23.44	23.00	23.38	480300
1998-03-11	23.38	24.06	23.25	23.94	546700
1998-03-12	23.75	23.75	23.38	23.44	172300
1998-03-13	23.31	23.56	23.25	23.44	133000
1998-03-16	23.44	23.56	23.38	23.50	203300
1998-03-17	23.56	24.00	23.25	23.94	455800
1998-03-18	23.69	23.69	23.38	23.63	1083200
1998-03-19	23.56	23.88	23.56	23.81	143000
1998-03-20	23.94	23.94	23.69	23.81	198800
1998-03-23	23.81	23.81	23.75	23.81	140500
1998-03-24	23.75	23.81	23.69	23.75	151600
1998-03-25	23.75	23.81	23.38	23.56	149200
1998-03-26	23.44	23.50	23.00	23.38	172000
1998-03-27	23.13	23.25	22.31	22.63	567300
1998-03-30	22.81	23.44	22.75	23.13	171400
1998-03-31	23.38	23.38	22.94	23.25	193600
1998-04-01	23.25	23.25	22.81	23.00	289800
1998-04-02	22.81	23.00	22.38	22.94	282200
1998-04-03	22.81	22.94	22.50	22.50	291200
1998-04-06	22.50	22.63	21.63	21.88	211900
1998-04-07	21.88	22.25	21.75	22.19	177200
1998-04-08	22.19	22.69	21.31	21.63	562100
1998-04-09	21.63	21.94	21.56	21.88	465400
1998-04-13	21.81	23.06	21.69	23.06	445600
1998-04-14	22.81	24.19	22.75	24.19	455200
1998-04-15	23.50	23.63	23.06	23.31	216900
1998-04-16	23.31	23.44	23.13	23.31	85500
1998-04-17	23.63	23.69	23.25	23.56	162200
1998-04-20	23.44	23.44	22.63	22.69	157900
1998-04-21	22.63	23.19	22.50	23.00	246700
1998-04-22	22.31	22.63	22.06	22.25	689600
1998-04-23	22.19	22.38	22.00	22.06	204500
1998-04-24	21.81	22.13	21.25	21.38	285900
1998-04-27	21.19	21.25	20.50	20.63	197900
1998-04-28	20.75	21.38	20.50	21.19	421600
1998-04-29	21.06	21.56	20.75	21.56	280600
1998-04-30	21.31	21.94	21.06	21.88	170600
1998-05-01	21.94	22.00	21.19	21.56	181300
1998-05-04	21.44	21.75	21.13	21.31	292700
1998-05-05	21.06	21.31	20.81	20.94	223000
1998-05-06	20.88	21.38	20.81	20.81	289900
1998-05-07	20.81	20.88	20.56	20.56	191300
1998-05-08	20.31	21.44	20.31	21.44	217400
1998-05-11	21.63	22.06	21.25	21.88	550400
1998-05-12	22.00	22.44	21.63	21.69	207200
1998-05-13	21.50	21.81	21.13	21.38	113200
1998-05-14	21.44	21.63	20.88	21.25	281600
1998-05-15	21.00	21.00	20.56	20.75	190100
1998-05-18	20.75	20.81	20.50	20.56	254600
1998-05-19	20.13	20.75	20.13	20.63	387600
1998-05-20	20.63	21.63	20.63	21.38	753900
1998-05-21	21.38	21.44	21.00	21.19	269400
1998-05-22	21.06	21.19	20.81	21.06	163600
1998-05-26	21.13	21.13	20.56	20.56	144100
1998-05-27	20.19	20.44	19.88	20.19	230000
1998-05-28	20.31	20.63	20.06	20.44	368400
1998-05-29	20.44	20.50	19.81	19.94	170700
1998-06-01	19.94	20.44	19.94	20.25	314200
1998-06-02	20.19	20.56	20.19	20.31	202700
1998-06-03	20.19	20.69	20.06	20.13	165000
1998-06-04	20.06	20.44	19.94	20.31	111300
1998-06-05	20.38	20.63	20.13	20.63	122500
1998-06-08	20.69	20.81	20.50	20.56	181000
1998-06-09	20.56	20.63	20.19	20.63	200000
1998-06-10	20.38	20.56	19.81	19.81	137100
1998-06-11	19.81	20.06	19.19	19.38	283600
1998-06-12	19.19	19.44	19.06	19.25	138000
1998-06-15	18.75	18.88	18.44	18.44	238700
1998-06-16	18.50	18.63	18.19	18.31	172300
1998-06-17	18.25	18.63	18.13	18.63	486100
1998-06-18	18.50	18.50	17.88	18.06	356500
1998-06-19	18.31	18.44	18.13	18.19	179900
1998-06-22	18.31	18.44	17.94	18.06	131700
1998-06-23	18.19	18.25	18.00	18.13	291000
1998-06-24	18.06	18.31	18.06	18.06	79400
1998-06-25	18.25	18.44	18.19	18.25	137600
1998-06-26	18.31	18.63	18.25	18.38	89500
1998-06-29	18.50	18.50	18.25	18.31	98100
1998-06-30	18.50	18.50	18.13	18.25	155400
1998-07-01	18.25	18.75	18.25	18.50	290400
1998-07-02	18.44	18.75	18.19	18.56	148100
1998-07-06	18.31	18.31	17.88	18.06	220900
1998-07-07	17.75	18.00	17.44	17.69	1633400
1998-07-08	17.56	18.25	17.50	17.88	509600
1998-07-09	17.63	17.69	17.19	17.31	349900
1998-07-10	17.44	17.44	16.63	16.75	439300
1998-07-13	17.50	17.94	17.31	17.75	1651400
1998-07-14	17.56	18.13	17.31	17.44	628800
1998-07-15	17.56	17.56	17.25	17.44	232100
1998-07-16	17.56	18.00	17.44	17.63	704900
1998-07-17	18.00	18.25	17.75	17.81	551200
1998-07-20	18.00	19.63	18.00	19.50	934200
1998-07-21	19.25	19.31	18.69	19.06	532300
1998-07-22	19.06	19.19	18.81	19.00	356100
1998-07-23	18.94	19.06	18.69	18.88	481500
1998-07-24	18.88	19.25	18.75	19.19	718500
1998-07-27	19.38	20.00	18.56	18.56	1248300
1998-07-28	18.75	18.81	18.06	18.25	677900
1998-07-29	18.50	19.13	18.50	19.00	672600
1998-07-30	19.75	20.50	19.63	20.31	1125600
1998-07-31	20.56	20.69	19.81	19.94	1191300
1998-08-03	19.88	20.63	19.88	20.44	746100
1998-08-04	20.44	20.50	19.50	19.81	428100
1998-08-05	19.69	20.25	19.13	19.44	721600
1998-08-06	19.50	20.00	19.25	20.00	643300
1998-08-07	20.13	20.75	20.00	20.50	781900
1998-08-10	20.25	20.63	20.13	20.50	481200
1998-08-11	20.25	20.56	20.13	20.31	672500
1998-08-12	20.69	21.00	20.69	21.00	586800
1998-08-13	20.75	21.13	20.75	20.81	317200
1998-08-14	20.81	20.88	19.75	19.81	539400
1998-08-17	19.63	20.88	19.50	20.63	615400
1998-08-18	20.63	21.19	20.63	21.13	597900
1998-08-19	21.31	21.69	21.19	21.69	552300
1998-08-20	21.56	21.69	21.50	21.56	278000
1998-08-21	21.56	21.75	21.44	21.63	593100
1998-08-24	21.88	22.69	21.88	22.06	709500
1998-08-25	22.00	22.31	21.13	21.31	847900
1998-08-26	21.25	21.81	21.25	21.56	459300
1998-08-27	21.44	21.50	20.38	20.56	413400
1998-08-28	20.69	21.00	20.63	21.00	496500
1998-08-31	20.75	20.88	18.69	18.75	435100
1998-09-01	18.94	19.31	18.81	19.00	651000
1998-09-02	19.00	19.88	18.94	19.88	458600
1998-09-03	19.63	20.31	19.50	19.88	672100
1998-09-04	19.88	20.13	19.63	19.81	1010000
1998-09-08	19.94	20.06	19.38	19.88	335500
1998-09-09	19.88	20.19	19.56	20.06	393900
1998-09-10	19.88	19.94	19.13	19.94	347000
1998-09-11	19.69	20.19	19.44	20.19	445100
1998-09-14	20.56	21.00	20.50	20.94	282800
1998-09-15	20.81	20.94	20.56	20.88	152700
1998-09-16	20.75	20.88	20.56	20.75	261600
1998-09-17	20.00	20.38	19.75	20.00	427500
1998-09-18	20.00	20.44	19.50	19.50	953500
1998-09-21	19.00	19.88	19.00	19.63	405000
1998-09-22	19.81	20.13	19.47	20.13	382400
1998-09-23	20.38	21.25	20.38	21.13	466800
1998-09-24	21.19	21.56	20.56	20.81	423000
1998-09-25	20.00	21.31	20.00	21.06	640000
1998-09-28	20.00	21.25	20.00	21.25	417300
1998-09-29	21.13	21.63	20.81	21.56	342600
1998-09-30	21.31	21.31	20.38	20.38	172700
1998-10-01	20.38	20.50	20.19	20.31	333800
1998-10-02	20.38	20.44	20.00	20.25	289400
1998-10-05	20.25	21.00	20.00	20.44	392300
1998-10-06	20.94	21.25	20.56	20.56	483000
1998-10-07	20.63	21.13	20.56	20.69	508700
1998-10-08	20.44	20.63	20.00	20.19	472100
1998-10-09	20.25	20.44	19.00	19.63	720500
1998-10-12	19.88	20.38	19.75	20.06	455300
1998-10-13	20.06	20.06	19.31	19.88	332000
1998-10-14	19.88	20.63	19.81	20.50	382100
1998-10-15	20.38	20.69	20.00	20.13	909700
1998-10-16	20.50	20.94	20.44	20.81	1304700
1998-10-19	20.94	21.69	20.88	21.56	442000
1998-10-20	21.50	21.94	21.38	21.88	562800
1998-10-21	21.81	22.38	21.19	22.31	487100
1998-10-22	22.44	22.44	21.63	21.69	285700
1998-10-23	21.69	21.69	20.88	21.31	358100
1998-10-26	21.25	21.31	19.44	19.63	1278300
1998-10-27	19.38	19.44	17.88	18.31	1098000
1998-10-28	17.31	18.25	17.25	17.81	900400
1998-10-29	17.88	18.00	17.50	17.56	783200
1998-10-30	17.69	18.25	17.38	17.75	777500
1998-11-02	17.75	17.88	17.25	17.56	503300
1998-11-03	17.56	18.13	17.50	17.69	851900
1998-11-04	17.88	18.88	17.81	18.38	1708800
1998-11-05	18.38	18.63	18.06	18.44	669400
1998-11-06	18.38	18.69	18.38	18.50	481300
1998-11-09	18.31	18.50	17.38	18.38	378000
1998-11-10	18.38	18.38	17.44	17.75	822900
1998-11-11	17.75	17.75	17.13	17.25	572700
1998-11-12	17.13	17.44	16.81	16.81	981700
1998-11-13	16.88	17.13	16.81	17.00	498000
1998-11-16	17.13	17.63	16.88	17.13	476600
1998-11-17	17.25	17.25	17.00	17.00	423800
1998-11-18	17.13	17.44	16.88	16.94	471600
1998-11-19	16.94	17.06	16.63	16.75	543300
1998-11-20	16.75	16.94	16.50	16.63	659100
1998-11-23	16.75	17.13	16.38	17.00	442200
1998-11-24	18.38	18.56	17.50	17.75	541600
1998-11-25	17.56	18.25	17.31	18.00	270100
1998-11-27	17.38	17.75	17.13	17.13	97600
1998-11-30	17.13	17.31	16.69	17.00	449800
1998-12-01	16.81	17.06	16.63	16.75	223200
1998-12-02	16.63	17.06	16.63	17.06	322700
1998-12-03	17.00	17.19	16.88	17.06	513000
1998-12-04	17.13	17.25	16.75	17.19	744100
1998-12-07	17.19	17.19	16.81	17.00	337900
1998-12-08	17.00	17.44	17.00	17.44	405100
1998-12-09	17.56	17.56	17.25	17.31	312600
1998-12-10	17.31	17.50	17.25	17.31	369100
1998-12-11	17.44	17.50	16.94	17.06	405200
1998-12-14	16.75	17.13	16.75	17.13	431500
1998-12-15	17.25	17.44	17.13	17.31	331600
1998-12-16	17.50	18.00	17.50	18.00	466000
1998-12-17	17.94	18.19	17.56	18.13	331600
1998-12-18	18.00	18.06	17.56	18.06	305800
1998-12-21	18.19	18.38	18.00	18.00	331100
1998-12-22	17.75	17.94	17.63	17.75	273700
1998-12-23	17.88	17.94	17.63	17.75	167700
1998-12-24	17.63	18.00	17.63	17.88	69800
1998-12-28	17.81	18.38	17.81	18.13	264300
1998-12-29	18.13	18.50	18.13	18.44	217800
1998-12-30	18.50	18.63	17.94	18.06	318700
1998-12-31	18.00	18.63	17.81	18.31	599500
1999-01-04	18.38	18.44	17.75	17.94	467900
1999-01-05	18.00	18.63	17.94	18.38	346300
1999-01-06	18.56	19.06	18.25	19.06	215300
1999-01-07	18.88	19.38	18.69	19.06	261200
1999-01-08	19.19	19.75	19.06	19.63	278600
1999-01-11	19.50	19.56	18.81	19.06	327300
1999-01-12	18.88	18.88	17.88	18.31	329000
1999-01-13	17.94	18.44	17.88	18.44	173100
1999-01-14	18.19	18.31	17.75	18.13	183800
1999-01-15	18.25	18.88	18.19	18.81	177100
1999-01-19	18.63	18.63	17.75	18.00	283900
1999-01-20	17.81	18.13	17.63	17.88	303300
1999-01-21	17.94	18.38	17.75	18.13	390300
1999-01-22	17.88	18.00	17.25	17.50	163900
1999-01-25	18.25	18.75	18.00	18.44	1109500
1999-01-26	18.75	19.19	18.63	19.06	567900
1999-01-27	18.50	19.38	18.38	19.25	668900
1999-01-28	19.31	20.06	19.25	19.81	740600
1999-01-29	19.69	20.19	19.69	20.06	374400
1999-02-01	20.19	20.25	19.88	19.94	644000
1999-02-02	19.94	20.13	19.69	20.00	469700
1999-02-03	20.00	20.06	19.94	19.94	617000
1999-02-04	19.88	20.38	19.81	19.94	495900
1999-02-05	19.88	20.38	19.75	20.25	357700
1999-02-08	20.31	20.31	19.94	20.00	393700
1999-02-09	20.06	20.19	19.75	19.94	144300
1999-02-10	19.88	20.06	19.88	19.88	255800
1999-02-11	19.63	19.63	19.31	19.44	291200
1999-02-12	19.13	19.44	19.06	19.13	510000
1999-02-16	19.13	19.50	19.13	19.19	351600
1999-02-17	19.19	19.19	18.75	18.81	191800
1999-02-18	18.69	19.00	18.69	18.75	170000
1999-02-19	18.69	18.94	18.69	18.81	143100
1999-02-22	18.69	18.88	18.56	18.69	613400
1999-02-23	18.69	18.69	18.56	18.69	317100
1999-02-24	18.63	18.81	18.50	18.63	405500
1999-02-25	18.50	18.50	18.13	18.38	345700
1999-02-26	18.38	18.50	18.25	18.38	299000
1999-03-01	18.38	18.44	18.25	18.38	414800
1999-03-02	18.38	18.50	18.31	18.38	375500
1999-03-03	18.63	19.00	18.25	18.81	321000
1999-03-04	18.75	18.88	18.25	18.31	155000
1999-03-05	18.44	18.63	18.25	18.38	169700
1999-03-08	18.31	18.44	18.13	18.38	160400
1999-03-09	18.38	19.13	18.25	18.25	469900
1999-03-10	18.25	18.56	17.94	17.94	280700
1999-03-11	18.13	18.63	18.00	18.56	306100
1999-03-12	18.50	18.88	18.38	18.56	232100
1999-03-15	18.50	19.13	18.50	19.06	428700
1999-03-16	19.19	19.44	18.69	18.88	167900
1999-03-17	18.88	18.88	18.50	18.81	159400
1999-03-18	18.81	20.00	18.69	19.75	732100
1999-03-19	20.13	20.63	20.06	20.56	746400
1999-03-22	20.44	20.75	20.44	20.56	308800
1999-03-23	20.50	20.69	19.63	19.88	492900
1999-03-24	19.63	19.75	18.88	19.19	266100
1999-03-25	19.38	19.69	18.75	19.25	340300
1999-03-26	19.25	19.25	18.75	18.88	192800
1999-03-29	18.81	19.31	18.69	18.81	191000
1999-03-30	18.75	18.88	18.50	18.69	234200
1999-03-31	18.88	19.00	18.50	18.63	364300
1999-04-01	18.56	19.44	18.50	19.00	206700
1999-04-05	19.13	19.19	18.81	19.00	299000
1999-04-06	18.94	19.06	18.88	18.94	173300
1999-04-07	18.94	19.25	18.75	19.19	361300
1999-04-08	19.19	19.88	19.00	19.75	194600
1999-04-09	19.81	19.81	19.19	19.38	268500
1999-04-12	19.13	20.19	19.13	19.69	214000
1999-04-13	19.75	20.38	19.50	20.25	518100
1999-04-14	20.38	21.56	20.06	21.06	796600
1999-04-15	21.25	22.50	21.19	21.75	544100
1999-04-16	21.88	21.88	21.13	21.50	274200
1999-04-19	21.38	23.00	21.38	21.81	596800
1999-04-20	21.75	22.00	21.56	21.94	432500
1999-04-21	21.75	22.19	21.63	22.19	291800
1999-04-22	22.25	22.25	21.75	22.00	409400
1999-04-23	22.00	22.50	21.94	22.31	308300
1999-04-26	22.63	23.00	22.50	22.94	368400
1999-04-27	22.94	23.50	21.44	22.00	780700
1999-04-28	21.75	21.75	20.88	21.44	835000
1999-04-29	21.56	22.13	21.13	21.50	477400
1999-04-30	21.44	21.56	20.75	21.00	291900
1999-05-03	20.81	21.50	20.31	21.50	583300
1999-05-04	21.50	21.69	20.38	20.63	390100
1999-05-05	20.63	20.94	20.19	20.69	750700
1999-05-06	20.75	21.50	20.63	21.13	495000
1999-05-07	21.13	22.13	20.50	21.94	694600
1999-05-10	21.94	22.31	21.88	21.94	489700
1999-05-11	22.19	22.19	21.56	21.88	317200
1999-05-12	21.75	22.06	21.25	21.25	289600
1999-05-13	21.19	21.88	20.88	20.94	302900
1999-05-14	20.50	21.13	20.50	20.63	373400
1999-05-17	20.69	20.88	20.13	20.31	328000
1999-05-18	20.38	20.75	19.88	20.25	536600
1999-05-19	20.38	21.13	20.31	20.56	317200
1999-05-20	21.25	21.56	20.88	21.06	404300
1999-05-21	20.88	21.00	20.50	20.81	153400
1999-05-24	20.88	21.69	20.63	20.63	412000
1999-05-25	20.75	22.00	20.75	21.50	606400
1999-05-26	21.75	21.75	20.75	21.38	294800
1999-05-27	21.00	21.13	20.13	20.31	233300
1999-05-28	20.38	20.63	19.88	20.25	139500
1999-06-01	20.31	22.06	20.13	21.94	444300
1999-06-02	21.94	22.00	21.00	21.00	321100
1999-06-03	21.25	21.44	20.94	21.31	311200
1999-06-04	21.13	21.19	20.63	20.94	240400
1999-06-07	20.88	21.06	20.69	20.81	130100
1999-06-08	20.81	21.06	20.44	21.00	208000
1999-06-09	20.94	21.50	20.81	21.00	565600
1999-06-10	20.81	21.38	20.81	21.19	379800
1999-06-11	21.75	21.94	21.50	21.81	707900
1999-06-14	21.88	22.44	21.69	22.31	450400
1999-06-15	22.13	23.06	22.13	22.63	407500
1999-06-16	22.56	22.69	21.88	22.31	144700
1999-06-17	22.19	22.75	22.06	22.63	553100
1999-06-18	22.63	23.44	22.63	23.19	614000
1999-06-21	23.31	23.31	22.38	22.75	300800
1999-06-22	22.81	22.81	22.38	22.50	296600
1999-06-23	22.56	23.44	22.56	23.38	458500
1999-06-24	23.19	23.31	22.56	22.75	453600
1999-06-25	22.69	23.00	22.13	22.13	245700
1999-06-28	22.50	23.13	22.50	22.69	378800
1999-06-29	22.94	23.69	22.88	23.63	351400
1999-06-30	23.63	24.38	23.44	23.88	605700
1999-07-01	23.88	24.06	23.31	23.56	515100
1999-07-02	23.50	23.81	23.25	23.50	363100
1999-07-06	23.63	23.75	23.13	23.25	337600
1999-07-07	23.25	23.50	23.06	23.31	379200
1999-07-08	23.50	23.81	23.13	23.69	517100
1999-07-09	23.56	23.94	23.38	23.75	367900
1999-07-12	24.00	24.38	23.50	23.63	363700
1999-07-13	23.38	24.13	23.38	23.88	223100
1999-07-14	24.13	24.81	23.75	24.50	260500
1999-07-15	24.50	24.88	23.56	23.88	559100
1999-07-16	23.75	24.44	23.75	24.06	222600
1999-07-19	24.00	24.13	23.50	23.69	204600
1999-07-20	23.81	24.75	23.63	24.13	217700
1999-07-21	24.00	24.13	22.56	23.00	720600
1999-07-22	23.25	24.25	22.94	23.75	639000
1999-07-23	23.88	24.13	23.50	23.75	234300
1999-07-26	23.50	23.81	23.25	23.25	187000
1999-07-27	23.38	23.63	23.13	23.25	195300
1999-07-28	23.25	23.25	22.38	22.63	248200
1999-07-29	22.25	22.81	21.88	22.25	352000
1999-07-30	22.38	22.50	21.94	21.94	158600
1999-08-02	22.00	22.75	21.81	22.44	135300
1999-08-03	22.44	23.13	22.38	22.56	346400
1999-08-04	22.69	23.50	22.63	22.88	164700
1999-08-05	22.94	23.50	22.81	23.19	205400
1999-08-06	23.19	23.38	22.56	22.94	444600
1999-08-09	22.75	23.13	22.44	22.50	198700
1999-08-10	22.00	22.06	21.31	21.69	290700
1999-08-11	21.63	22.25	21.44	22.06	139000
1999-08-12	22.06	22.56	21.75	21.88	233800
1999-08-13	21.88	21.94	21.56	21.63	236300
1999-08-16	21.69	21.69	20.88	20.94	506000
1999-08-17	20.94	21.56	20.81	21.56	639900
1999-08-18	21.56	21.56	20.88	21.31	305600
1999-08-19	21.13	21.31	20.69	21.06	190900
1999-08-20	21.19	21.25	20.56	20.56	409700
1999-08-23	20.69	20.81	20.63	20.69	307000
1999-08-24	20.75	20.81	20.19	20.38	391100
1999-08-25	20.31	20.38	19.38	19.50	507400
1999-08-26	19.75	20.06	19.50	19.56	421500
1999-08-27	19.69	19.75	19.56	19.63	301900
1999-08-30	19.56	19.63	18.88	18.88	136300
1999-08-31	19.00	19.06	18.44	18.50	286100
1999-09-01	18.88	19.06	18.38	18.56	595200
1999-09-02	18.56	18.75	18.25	18.75	294800
1999-09-03	18.94	19.13	18.31	18.50	734100
1999-09-07	18.50	18.50	18.00	18.31	577000
1999-09-08	17.81	18.19	17.81	17.81	570000
1999-09-09	17.81	18.13	17.75	17.88	683500
1999-09-10	17.94	18.25	17.94	18.13	454700
1999-09-13	18.00	18.50	18.00	18.38	1065400
1999-09-14	18.69	19.31	18.56	18.81	1268200
1999-09-15	19.25	19.25	18.19	18.19	463600
1999-09-16	18.31	18.50	17.63	17.94	320900
1999-09-17	17.94	18.13	17.25	17.38	201600
1999-09-20	17.63	17.69	17.13	17.25	175300
1999-09-21	17.00	17.06	16.13	16.25	639000
1999-09-22	17.00	17.00	16.63	16.75	598400
1999-09-23	16.63	16.63	16.06	16.25	334700
1999-09-24	16.25	16.38	15.63	15.69	409200
1999-09-27	15.81	16.38	15.75	15.88	258700
1999-09-28	15.88	16.13	15.06	15.38	363100
1999-09-29	15.25	15.75	14.75	14.94	479600
1999-09-30	15.06	15.63	15.06	15.63	422300
1999-10-01	15.38	16.38	15.38	16.06	582800
1999-10-04	16.00	16.25	15.88	15.94	338400
1999-10-05	15.81	15.81	15.25	15.50	513000
1999-10-06	15.25	15.50	15.06	15.31	510400
1999-10-07	15.50	15.63	15.06	15.44	412200
1999-10-08	15.56	16.25	15.50	16.13	446200
1999-10-11	15.94	16.00	14.81	14.94	333000
1999-10-12	15.06	15.63	15.00	15.06	289700
1999-10-13	15.13	15.25	14.94	15.06	192200
1999-10-14	15.13	15.25	14.50	14.56	493400
1999-10-15	13.75	14.25	13.75	14.06	399100
1999-10-18	14.19	14.31	14.00	14.00	227100
1999-10-19	14.00	14.06	13.13	13.38	556200
1999-10-20	13.44	13.88	13.19	13.81	308600
1999-10-21	13.50	14.13	12.69	12.69	764700
1999-10-22	12.81	13.00	12.19	12.94	817800
1999-10-25	12.94	13.19	12.50	12.69	800500
1999-10-26	12.81	12.81	11.88	11.88	818100
1999-10-27	12.00	12.06	11.56	11.69	1013100
1999-10-28	11.63	11.94	11.38	11.75	1393700
1999-10-29	11.94	12.88	11.88	12.69	2127400
1999-11-01	12.69	12.88	12.38	12.56	685300
1999-11-02	12.44	13.06	12.06	13.00	970500
1999-11-03	13.00	13.13	12.25	12.88	825600
1999-11-04	12.81	13.50	12.81	13.00	1298800
1999-11-05	13.00	13.00	12.56	12.75	493500
1999-11-08	12.75	12.88	12.06	12.38	732900
1999-11-09	12.50	12.88	12.19	12.19	601700
1999-11-10	12.00	12.31	11.94	12.06	558600
1999-11-11	12.00	12.44	12.00	12.19	599500
1999-11-12	12.19	12.75	12.06	12.06	785800
1999-11-15	12.00	12.31	11.81	12.13	729700
1999-11-16	12.25	12.69	12.00	12.56	950000
1999-11-17	12.56	13.25	12.50	12.81	1417900
1999-11-18	13.00	13.69	12.88	13.50	1458700
1999-11-19	13.50	13.56	12.94	13.00	1356900
1999-11-22	13.00	13.13	12.63	12.69	829900
1999-11-23	12.75	12.81	12.38	12.44	662100
1999-11-24	12.19	12.50	12.00	12.25	417400
1999-11-26	12.38	12.50	12.31	12.31	145200
1999-11-29	12.38	12.38	11.63	11.63	884300
1999-11-30	11.75	12.56	11.69	12.25	668200
1999-12-01	12.38	13.19	12.38	12.94	1893200
1999-12-02	12.69	14.25	12.69	14.25	3261500
1999-12-03	13.75	14.19	13.25	13.63	2068200
1999-12-06	13.75	13.81	12.88	13.13	1181500
1999-12-07	13.00	13.19	12.38	13.19	1499300
1999-12-08	13.25	13.50	13.06	13.06	606200
1999-12-09	13.38	13.44	12.81	13.13	937100
1999-12-10	13.00	13.88	12.75	13.63	870800
1999-12-13	13.63	13.69	12.69	12.75	1004900
1999-12-14	12.88	13.63	12.69	13.25	1016600
1999-12-15	13.38	13.88	13.13	13.56	855400
1999-12-16	13.31	13.38	13.13	13.19	409600
1999-12-17	13.06	13.31	12.69	13.06	833400
1999-12-20	13.06	13.06	12.75	12.81	377500
1999-12-21	12.75	13.13	12.63	12.75	1071400
1999-12-22	12.56	12.75	12.38	12.69	586900
1999-12-23	12.69	13.44	12.63	13.38	421000
1999-12-27	13.44	13.63	13.25	13.25	487000
1999-12-28	13.13	13.94	13.13	13.31	702000
1999-12-29	13.75	14.69	13.63	14.31	869900
1999-12-30	14.31	14.38	13.94	14.13	357800
1999-12-31	14.00	14.44	14.00	14.06	290400
2000-01-03	14.44	14.44	13.88	14.06	416600
2000-01-04	14.00	14.19	13.81	14.06	672400
2000-01-05	13.94	14.44	13.94	14.31	526000
2000-01-06	14.44	15.13	14.44	14.88	734400
2000-01-07	14.88	15.31	14.75	14.75	465300
2000-01-10	14.81	15.19	14.75	15.00	553700
2000-01-11	14.94	15.06	13.94	14.06	781800
2000-01-12	14.19	14.31	13.50	13.94	904000
2000-01-13	14.00	14.06	13.50	13.94	650800
2000-01-14	14.06	14.25	14.00	14.13	470500
2000-01-18	13.75	13.75	13.31	13.44	498900
2000-01-19	13.38	13.63	13.13	13.44	436500
2000-01-20	13.50	13.50	13.31	13.44	442000
2000-01-21	13.38	13.38	13.00	13.00	464100
2000-01-24	13.00	13.19	12.31	12.38	494500
2000-01-25	12.44	12.50	12.31	12.31	258000
2000-01-26	12.38	13.25	12.31	12.75	640400
2000-01-27	12.75	13.44	12.75	13.44	798700
2000-01-28	13.31	13.63	12.94	13.00	1102100
2000-01-31	13.00	13.06	12.75	12.88	693300
2000-02-01	12.94	13.38	12.94	13.06	771300
2000-02-02	13.06	13.19	12.88	12.94	465100
2000-02-03	12.88	12.94	12.31	12.63	434800
2000-02-04	12.63	12.88	12.31	12.38	485800
2000-02-07	12.50	12.50	12.00	12.00	343500
2000-02-08	12.00	12.69	12.00	12.19	465100
2000-02-09	12.19	12.38	11.81	11.94	488700
2000-02-10	12.00	12.31	11.75	12.00	974200
2000-02-11	12.13	12.38	11.81	11.94	782200
2000-02-14	11.63	11.88	11.50	11.56	572800
2000-02-15	11.50	12.00	11.50	11.75	995600
2000-02-16	11.69	12.13	11.69	11.69	689900
2000-02-17	12.19	12.56	11.81	12.44	1314000
2000-02-18	12.38	12.56	11.88	11.94	913200
2000-02-22	12.00	12.63	12.00	12.50	763600
2000-02-23	12.38	12.38	12.00	12.13	764200
2000-02-24	12.06	12.06	11.63	11.69	838900
2000-02-25	11.75	11.81	11.56	11.75	771200
2000-02-28	11.75	11.75	11.56	11.56	475200
2000-02-29	11.56	11.94	11.50	11.81	643000
2000-03-01	11.88	12.00	11.56	11.69	431400
2000-03-02	11.69	12.13	11.56	12.06	523400
2000-03-03	12.25	12.81	12.13	12.25	893600
2000-03-06	12.13	12.31	11.81	11.88	387900
2000-03-07	11.75	11.75	11.50	11.50	573000
2000-03-08	11.56	12.00	11.38	11.69	1058200
2000-03-09	11.81	11.81	11.38	11.63	476100
2000-03-10	11.50	11.63	11.38	11.38	651100
2000-03-13	11.50	11.81	11.31	11.63	739800
2000-03-14	11.75	11.81	10.81	10.81	715300
2000-03-15	10.94	11.94	10.88	11.81	911900
2000-03-16	11.88	12.75	11.75	12.69	640000
2000-03-17	12.69	12.69	12.31	12.44	531000
2000-03-20	12.31	12.88	12.25	12.31	237200
2000-03-21	12.31	12.50	12.19	12.25	258600
2000-03-22	12.38	12.38	11.81	11.81	226600
2000-03-23	11.81	12.50	11.81	12.31	187300
2000-03-24	12.19	12.31	11.94	12.06	170200
2000-03-27	12.00	12.63	12.00	12.06	539900
2000-03-28	12.13	12.25	11.81	11.81	341300
2000-03-29	11.88	13.56	11.88	13.56	1282500
2000-03-30	13.56	13.56	12.94	13.13	542500
2000-03-31	13.44	14.50	13.25	13.88	915800
2000-04-03	14.00	14.56	14.00	14.56	576700
2000-04-04	14.63	14.88	13.25	14.00	481400
2000-04-05	14.06	14.38	13.38	13.44	352200
2000-04-06	13.44	13.81	12.88	13.00	594400
2000-04-07	13.38	13.75	13.13	13.31	463400
2000-04-10	13.38	13.94	13.31	13.63	316600
2000-04-11	13.94	14.25	13.88	14.00	448700
2000-04-12	14.25	14.44	13.94	14.19	752100
2000-04-13	14.31	14.38	13.81	13.94	356600
2000-04-14	13.69	13.75	12.94	13.13	384600
2000-04-17	12.88	13.31	12.69	13.25	486900
2000-04-18	13.13	13.44	13.13	13.19	295500
2000-04-19	13.06	13.44	12.94	12.94	182300
2000-04-20	12.94	13.38	12.75	13.19	223800
2000-04-24	13.31	13.50	12.69	12.81	363200
2000-04-25	13.25	13.44	12.81	13.19	340800
2000-04-26	13.19	13.50	12.88	12.94	152200
2000-04-27	12.69	12.88	12.56	12.75	329400
2000-04-28	13.38	14.25	13.31	13.38	1357100
2000-05-01	13.50	14.00	13.38	13.56	529600
2000-05-02	13.69	14.63	13.69	14.31	627900
2000-05-03	14.38	14.44	13.81	13.94	390800
2000-05-04	14.00	14.25	13.88	14.13	484900
2000-05-05	14.13	14.50	13.88	14.13	350600
2000-05-08	14.00	14.25	13.81	14.19	240500
2000-05-09	14.31	14.31	14.00	14.13	465200
2000-05-10	14.19	14.50	14.00	14.19	318000
2000-05-11	14.44	15.69	14.38	15.38	1371900
2000-05-12	15.44	15.50	14.75	15.06	535600
2000-05-15	14.94	15.81	14.94	15.31	668700
2000-05-16	15.31	15.38	14.69	14.94	454200
2000-05-17	14.69	15.44	14.63	15.25	477500
2000-05-18	15.25	15.31	14.88	14.94	272900
2000-05-19	14.38	14.63	14.00	14.31	478000
2000-05-22	14.00	14.00	13.00	13.50	1132600
2000-05-23	13.31	13.31	12.81	12.88	487300
2000-05-24	12.94	13.00	12.50	12.56	410500
2000-05-25	12.56	12.63	11.63	12.00	688600
2000-05-26	11.94	12.00	11.69	11.75	473700
2000-05-30	12.00	12.00	11.50	11.56	642100
2000-05-31	11.56	11.63	11.19	11.25	575300
2000-06-01	11.38	11.56	11.25	11.44	429400
2000-06-02	11.50	11.88	11.31	11.44	915800
2000-06-05	11.56	11.69	11.38	11.50	365100
2000-06-06	11.75	11.94	11.50	11.75	421300
2000-06-07	11.94	11.94	11.19	11.25	559100
2000-06-08	11.38	11.38	10.88	11.00	936300
2000-06-09	11.06	11.13	10.88	11.00	352000
2000-06-12	11.00	11.00	10.88	11.00	263800
2000-06-13	11.00	11.19	10.88	11.19	389700
2000-06-14	11.19	11.50	11.19	11.38	377400
2000-06-15	11.50	11.50	11.13	11.25	464000
2000-06-16	11.38	11.44	11.19	11.38	447900
2000-06-19	11.50	11.56	11.19	11.19	427500
2000-06-20	11.25	11.31	10.63	10.88	821700
2000-06-21	10.94	11.06	10.81	10.94	539600
2000-06-22	10.94	11.19	10.75	10.88	492300
2000-06-23	10.94	11.06	10.81	10.81	465600
2000-06-26	11.00	11.13	10.50	10.50	548000
2000-06-27	10.81	11.13	10.56	10.88	852300
2000-06-28	11.25	11.38	11.00	11.20	507600
2000-06-29	11.25	11.81	11.00	11.81	910000
2000-06-30	11.75	11.81	10.75	10.88	1951700
2000-07-03	10.88	11.06	10.63	11.06	681800
2000-07-05	11.19	11.25	10.69	10.88	760600
2000-07-06	11.00	11.06	10.44	10.81	703900
2000-07-07	10.81	10.81	10.19	10.50	822700
2000-07-10	10.56	10.81	10.44	10.56	901400
2000-07-11	10.31	11.13	10.31	10.88	890200
2000-07-12	10.94	10.94	10.56	10.88	645300
2000-07-13	10.88	11.44	10.88	11.31	664000
2000-07-14	11.31	11.38	10.75	10.88	287000
2000-07-17	11.00	11.19	10.56	10.81	984700
2000-07-18	10.75	10.81	10.31	10.38	952000
2000-07-19	10.44	10.56	10.19	10.25	797300
2000-07-20	10.25	10.50	10.13	10.31	472900
2000-07-21	10.44	10.63	10.31	10.50	305300
2000-07-24	10.50	10.63	10.38	10.50	296900
2000-07-25	10.38	10.44	10.13	10.38	393200
2000-07-26	10.25	10.31	10.00	10.06	373400
2000-07-27	10.06	10.38	9.38	9.44	911600
2000-07-28	9.44	9.75	9.25	9.69	629200
2000-07-31	9.81	10.00	9.69	9.69	402300
2000-08-01	9.81	9.81	9.56	9.63	456500
2000-08-02	9.69	9.75	9.38	9.69	365400
2000-08-03	9.81	9.88	9.63	9.63	546800
2000-08-04	9.63	9.69	9.56	9.63	211600
2000-08-07	9.56	9.88	9.56	9.69	198500
2000-08-08	9.69	10.19	9.69	10.19	285700
2000-08-09	10.94	11.88	10.81	11.75	3143900
2000-08-10	11.63	11.69	11.06	11.50	752300
2000-08-11	11.19	11.56	11.19	11.50	975000
2000-08-14	11.56	11.56	11.19	11.25	508200
2000-08-15	11.25	11.50	11.19	11.19	527300
2000-08-16	11.00	11.25	10.88	10.94	724400
2000-08-17	10.94	11.00	10.81	10.94	229000
2000-08-18	10.81	11.13	10.81	11.00	446900
2000-08-21	11.00	11.25	10.50	10.56	492700
2000-08-22	10.63	10.63	10.13	10.31	415500
2000-08-23	10.31	10.44	10.25	10.38	227400
2000-08-24	10.38	10.63	10.31	10.50	254000
2000-08-25	10.44	10.69	10.44	10.63	253400
2000-08-28	10.75	11.00	10.75	10.94	484900
2000-08-29	11.06	11.06	10.56	10.63	321200
2000-08-30	10.69	11.00	10.44	10.44	273900
2000-08-31	10.56	10.75	10.50	10.58	232900
2000-09-01	10.56	10.75	10.44	10.56	311800
2000-09-05	10.81	11.19	10.75	11.13	537900
2000-09-06	11.19	11.25	11.00	11.06	380300
2000-09-07	11.13	11.13	10.44	10.75	579100
2000-09-08	10.81	10.81	10.00	10.13	1810000
2000-09-11	10.19	10.31	10.13	10.19	283000
2000-09-12	10.13	10.25	10.00	10.19	387500
2000-09-13	10.31	10.50	10.25	10.31	280700
2000-09-14	10.25	10.38	9.94	10.00	393100
2000-09-15	9.94	10.00	9.38	9.56	1903700
2000-09-18	9.56	9.75	9.44	9.56	493100
2000-09-19	9.69	9.69	9.13	9.13	919200
2000-09-20	9.19	9.25	9.00	9.13	694800
2000-09-21	9.13	9.13	8.75	8.94	929500
2000-09-22	8.94	9.25	8.75	8.75	710600
2000-09-25	8.88	8.88	8.63	8.69	975700
2000-09-26	8.81	8.88	8.44	8.44	943700
2000-09-27	8.50	8.63	8.38	8.50	538200
2000-09-28	8.50	9.06	8.50	8.94	597400
2000-09-29	9.06	9.38	9.00	9.19	637800
2000-10-02	9.31	9.31	8.63	8.63	341700
2000-10-03	8.75	9.63	8.69	9.44	470600
2000-10-04	9.44	9.81	9.31	9.38	468300
2000-10-05	9.44	9.56	9.00	9.13	185400
2000-10-06	9.06	9.44	8.88	8.88	183100
2000-10-09	9.00	9.44	8.75	8.81	194600
2000-10-10	9.00	9.31	8.94	9.00	268500
2000-10-11	9.06	9.25	8.88	9.06	218700
2000-10-12	9.19	9.19	8.44	8.63	852900
2000-10-13	8.50	8.56	8.00	8.31	1022900
2000-10-16	8.31	8.56	8.19	8.31	386900
2000-10-17	8.44	8.50	8.06	8.19	456100
2000-10-18	8.06	8.63	8.06	8.50	370300
2000-10-19	8.56	8.94	8.50	8.81	411700
2000-10-20	8.69	8.75	8.50	8.56	235300
2000-10-23	8.69	8.69	8.50	8.50	195200
2000-10-24	8.56	9.38	8.56	9.38	524000
2000-10-25	9.25	9.25	8.75	8.81	291200
2000-10-26	8.75	9.19	8.69	9.06	336800
2000-10-27	9.06	9.06	8.81	8.94	159700
2000-10-30	9.13	9.44	8.94	9.19	1351900
2000-10-31	9.31	9.31	8.50	8.50	1457200
2000-11-01	8.56	8.88	8.25	8.38	535300
2000-11-02	8.50	8.50	8.06	8.25	471800
2000-11-03	8.25	8.44	8.13	8.44	273900
2000-11-06	8.56	8.56	8.25	8.31	336100
2000-11-07	8.50	8.63	8.19	8.31	393500
2000-11-08	8.44	8.56	7.94	8.00	717700
2000-11-09	8.13	8.25	7.75	7.81	570200
2000-11-10	7.88	7.88	7.19	7.19	1575900
2000-11-13	7.50	7.56	7.06	7.19	1031400
2000-11-14	7.38	7.44	7.19	7.44	367300
2000-11-15	7.38	7.81	7.31	7.50	684200
2000-11-16	7.50	7.56	7.25	7.25	410800
2000-11-17	7.38	7.63	7.25	7.31	432800
2000-11-20	7.38	7.38	7.25	7.25	281100
2000-11-21	7.25	7.44	7.19	7.25	279800
2000-11-22	7.31	7.38	7.19	7.38	358400
2000-11-24	7.38	7.44	7.31	7.44	109300
2000-11-27	7.38	7.50	7.25	7.25	377400
2000-11-28	7.31	7.50	7.25	7.44	291500
2000-11-29	7.31	7.50	7.25	7.31	191000
2000-11-30	7.31	7.38	7.06	7.06	266200
2000-12-01	7.19	7.56	7.13	7.50	297300
2000-12-04	7.63	8.06	7.56	7.75	585200
2000-12-05	8.06	8.44	8.06	8.38	843800
2000-12-06	8.38	8.81	8.25	8.25	766700
2000-12-07	8.31	8.38	8.06	8.06	216600
2000-12-08	8.13	8.44	8.06	8.38	308500
2000-12-11	8.13	8.38	8.00	8.19	226500
2000-12-12	8.25	8.69	8.25	8.50	304500
2000-12-13	8.44	8.69	8.31	8.44	356700
2000-12-14	8.56	8.81	8.44	8.75	662700
2000-12-15	8.69	8.75	8.56	8.63	727400
2000-12-18	8.63	9.13	8.56	9.13	1012300
2000-12-19	9.06	9.81	9.06	9.38	651900
2000-12-20	9.06	9.13	8.75	9.00	702300
2000-12-21	9.06	9.50	9.00	9.31	535600
2000-12-22	9.19	10.56	9.13	10.50	873300
2000-12-26	9.94	10.06	9.75	10.00	587700
2000-12-27	10.13	10.44	9.81	10.44	395900
2000-12-28	10.31	10.38	10.00	10.25	393400
2000-12-29	10.38	10.38	10.00	10.13	442500
2001-01-02	10.00	10.13	9.63	9.63	604200
2001-01-03	9.75	11.19	9.56	11.19	1050600
2001-01-04	11.19	11.56	10.69	11.44	1084100
2001-01-05	11.44	11.50	11.00	11.44	577800
2001-01-08	11.25	11.50	10.75	11.06	488200
2001-01-09	10.94	11.06	10.31	10.31	575400
2001-01-10	10.38	10.56	10.00	10.56	422200
2001-01-11	10.44	10.44	10.00	10.13	427500
2001-01-12	10.19	10.25	10.00	10.25	385300
2001-01-16	10.13	11.25	10.06	11.06	965000
2001-01-17	10.81	11.19	10.75	11.19	910300
2001-01-18	11.06	11.19	10.44	10.44	426300
2001-01-19	10.63	10.63	10.19	10.31	204600
2001-01-22	10.19	10.81	10.06	10.75	273300
2001-01-23	10.75	11.06	10.69	11.00	363000
2001-01-24	10.88	10.94	10.56	10.69	286700
2001-01-25	10.56	11.13	10.44	10.81	305200
2001-01-26	10.81	10.81	10.56	10.69	173300
2001-01-29	10.75	10.99	10.51	10.93	189300
2001-01-30	10.93	11.37	10.85	11.36	602700
2001-01-31	11.44	11.44	11.10	11.15	251000
2001-02-01	11.45	11.48	11.20	11.47	388600
2001-02-02	11.47	11.47	11.25	11.35	300000
2001-02-05	11.45	11.99	11.45	11.60	604700
2001-02-06	11.61	12.15	11.55	12.14	615500
2001-02-07	12.00	12.06	11.35	11.55	426000
2001-02-08	11.80	11.82	11.20	11.55	212600
2001-02-09	11.45	11.46	10.81	11.00	499200
2001-02-12	11.10	11.28	10.71	11.18	326800
2001-02-13	10.75	11.28	10.75	11.09	250900
2001-02-14	10.85	11.10	10.61	10.73	273900
2001-02-15	10.83	11.00	10.65	11.00	312200
2001-02-16	10.70	11.00	10.50	11.00	307700
2001-02-20	10.65	10.95	10.45	10.66	267900
2001-02-21	10.66	10.67	10.17	10.21	288100
2001-02-22	10.31	10.50	10.05	10.18	323800
2001-02-23	9.88	11.25	9.88	11.12	665400
2001-02-26	11.02	11.24	10.60	11.17	232000
2001-02-27	11.38	11.38	10.90	11.05	208800
2001-02-28	11.13	11.15	10.57	10.58	307400
2001-03-01	10.60	10.64	10.03	10.09	738800
2001-03-02	10.19	10.34	10.12	10.20	551800
2001-03-05	10.30	10.49	10.02	10.24	404600
2001-03-06	10.38	10.55	10.06	10.50	696300
2001-03-07	10.45	11.08	10.45	11.07	542500
2001-03-08	11.00	11.60	10.53	11.25	524000
2001-03-09	11.25	12.29	11.23	11.66	1618700
2001-03-12	11.60	11.65	10.75	10.76	751800
2001-03-13	10.98	10.98	10.46	10.90	522200
2001-03-14	10.80	10.80	10.26	10.49	398000
2001-03-15	10.45	10.45	9.97	10.11	592100
2001-03-16	9.85	10.11	9.75	9.90	805600
2001-03-19	9.85	10.17	9.80	10.07	307000
2001-03-20	10.04	10.42	9.80	10.00	877600
2001-03-21	9.92	10.10	9.74	9.95	363100
2001-03-22	9.85	9.95	9.29	9.60	647100
2001-03-23	9.97	9.97	9.50	9.65	757800
2001-03-26	9.75	9.96	9.65	9.70	359500
2001-03-27	9.88	10.00	9.65	10.00	459100
2001-03-28	9.90	9.90	9.41	9.47	932200
2001-03-29	9.57	9.69	9.32	9.38	415200
2001-03-30	9.30	9.85	9.30	9.61	237800
2001-04-02	9.61	9.70	9.11	9.13	314700
2001-04-03	9.12	9.12	8.55	8.80	621400
2001-04-04	8.75	9.29	8.65	9.20	422300
2001-04-05	9.00	9.50	8.87	9.40	384000
2001-04-06	9.30	9.30	8.75	8.75	243300
2001-04-09	8.80	9.27	8.80	9.13	295400
2001-04-10	8.70	9.99	8.70	9.98	736300
2001-04-11	9.97	9.98	9.40	9.69	462400
2001-04-12	9.60	9.80	9.36	9.80	281800
2001-04-16	9.85	9.95	9.40	9.79	463800
2001-04-17	9.69	9.85	9.33	9.85	425000
2001-04-18	9.85	10.48	9.52	10.19	586500
2001-04-19	10.20	10.30	10.02	10.08	190200
2001-04-20	10.00	10.15	9.70	10.00	337500
2001-04-23	10.50	10.59	10.13	10.25	1259600
2001-04-24	10.16	10.30	9.91	10.04	565500
2001-04-25	10.08	10.36	9.91	10.25	414700
2001-04-26	10.10	10.75	10.05	10.60	863600
2001-04-27	10.60	11.49	10.60	11.48	962200
2001-04-30	11.58	12.58	11.52	12.25	2170700
2001-05-01	12.25	13.00	12.00	12.76	1148800
2001-05-02	12.76	12.90	12.40	12.86	1619100
2001-05-03	12.86	12.86	12.50	12.71	793800
2001-05-04	12.61	13.00	12.31	12.90	901000
2001-05-07	12.90	12.98	12.80	12.87	1758600
2001-05-08	12.87	12.93	12.69	12.70	1640000
2001-05-09	12.70	12.77	12.40	12.55	674200
2001-05-10	12.70	12.85	12.58	12.75	419700
2001-05-11	12.75	12.79	12.43	12.62	915600
2001-05-14	12.65	12.71	12.44	12.70	430700
2001-05-15	12.65	12.79	12.40	12.79	1204600
2001-05-16	12.70	13.26	12.59	13.26	1696800
2001-05-17	13.45	13.84	13.20	13.84	2136400
2001-05-18	13.94	13.94	13.49	13.75	679000
2001-05-21	13.95	13.95	13.33	13.50	748100
2001-05-22	13.70	13.75	13.16	13.20	752900
2001-05-23	13.21	13.75	13.14	13.15	2031800
2001-05-24	13.16	13.16	12.40	12.60	1069500
2001-05-25	12.55	12.67	12.00	12.43	990000
2001-05-29	12.43	12.45	11.70	11.89	1854600
2001-05-30	11.99	12.25	11.70	11.70	572000
2001-05-31	11.70	12.10	11.62	11.75	1435000
2001-06-01	11.80	12.05	11.33	12.03	497500
2001-06-04	12.10	12.18	11.60	11.65	539000
2001-06-05	11.75	12.19	11.61	12.12	866100
2001-06-06	12.37	12.38	12.00	12.21	1301200
2001-06-07	12.22	12.33	11.81	12.00	3974600
2001-06-08	12.10	12.10	11.81	12.05	350300
2001-06-11	12.15	12.15	11.80	11.95	637700
2001-06-12	11.85	11.95	11.55	11.95	745700
2001-06-13	11.91	12.13	11.80	11.99	654600
2001-06-14	11.95	11.98	11.40	11.54	682600
2001-06-15	11.44	11.50	11.30	11.40	866200
2001-06-18	11.40	11.43	11.00	11.20	621300
2001-06-19	11.30	11.30	10.95	11.03	418700
2001-06-20	11.10	11.50	11.10	11.45	393200
2001-06-21	11.00	11.42	11.00	11.36	389800
2001-06-22	11.26	11.42	11.20	11.37	569900
2001-06-25	11.27	11.39	11.02	11.34	732000
2001-06-26	11.43	11.45	11.10	11.20	621500
2001-06-27	11.35	11.95	11.25	11.82	681700
2001-06-28	11.80	11.95	11.50	11.62	485400
2001-06-29	11.87	11.90	11.58	11.73	503900
2001-07-02	11.78	11.84	11.50	11.75	570800
2001-07-03	11.80	11.80	11.52	11.64	174600
2001-07-05	11.60	11.73	11.53	11.64	404000
2001-07-06	11.58	11.63	11.35	11.45	275600
2001-07-09	11.35	11.64	11.16	11.41	410600
2001-07-10	11.50	11.50	11.05	11.24	269200
2001-07-11	11.20	11.39	10.92	11.14	472700
2001-07-12	11.14	11.26	11.00	11.18	416800
2001-07-13	11.18	11.23	10.80	10.80	475500
2001-07-16	10.90	11.08	10.80	10.80	558300
2001-07-17	10.80	10.95	10.56	10.78	500700
2001-07-18	10.78	10.91	10.58	10.73	341700
2001-07-19	10.50	10.75	10.45	10.58	403100
2001-07-20	10.65	10.65	10.34	10.45	268600
2001-07-23	10.20	10.70	10.17	10.44	876600
2001-07-24	10.40	10.44	10.01	10.05	283000
2001-07-25	10.00	10.26	9.91	9.99	603300
2001-07-26	10.00	10.05	9.66	9.99	389100
2001-07-27	10.00	10.20	9.79	10.12	360000
2001-07-30	10.15	10.38	10.13	10.36	683500
2001-07-31	10.26	10.78	10.26	10.62	597400
2001-08-01	10.52	10.75	10.40	10.67	463400
2001-08-02	10.75	10.93	10.51	10.76	391800
2001-08-03	10.66	10.83	10.54	10.70	319900
2001-08-06	10.60	10.85	10.60	10.64	292800
2001-08-07	10.55	10.60	10.42	10.47	292800
2001-08-08	10.54	10.59	10.35	10.37	393700
2001-08-09	10.42	10.44	10.31	10.43	241100
2001-08-10	10.42	10.89	10.31	10.86	438100
2001-08-13	10.86	11.01	10.65	10.80	759500
2001-08-14	10.80	11.50	10.75	11.40	1035100
2001-08-15	11.25	11.38	11.00	11.06	242600
2001-08-16	11.05	11.29	11.00	11.23	545800
2001-08-17	11.13	11.39	10.82	11.04	322600
2001-08-20	11.06	11.06	10.70	10.87	309100
2001-08-21	10.88	11.04	10.63	10.69	464600
2001-08-22	10.59	10.95	10.41	10.78	180400
2001-08-23	10.68	10.79	10.52	10.64	162000
2001-08-24	10.74	11.10	10.70	10.75	551900
2001-08-27	10.75	10.83	10.68	10.69	383300
2001-08-28	10.70	10.80	10.51	10.53	242500
2001-08-29	10.63	10.70	10.50	10.52	256100
2001-08-30	10.51	10.74	10.22	10.31	250700
2001-08-31	10.50	10.73	10.31	10.62	325800
2001-09-04	10.72	10.82	10.50	10.70	565500
2001-09-05	10.78	10.78	10.51	10.66	581600
2001-09-06	10.56	10.62	10.27	10.34	261100
2001-09-07	10.10	10.23	9.64	9.80	663300
2001-09-10	9.80	9.81	9.24	9.48	376700
2001-09-17	9.00	9.15	8.12	8.20	648000
2001-09-18	8.45	8.45	7.70	7.78	591600
2001-09-19	7.88	7.98	7.49	7.84	669300
2001-09-20	7.74	7.81	7.20	7.20	305900
2001-09-21	6.75	7.18	6.60	6.60	1629000
2001-09-24	6.75	6.99	6.52	6.65	586100
2001-09-25	6.75	6.80	6.50	6.50	710300
2001-09-26	6.50	6.59	5.91	6.00	1244900
2001-09-27	6.06	6.10	5.46	5.80	1326600
2001-09-28	5.96	6.58	5.95	6.50	1042900
2001-10-01	6.42	6.65	6.11	6.63	612800
2001-10-02	6.55	6.75	6.32	6.70	491500
2001-10-03	6.70	6.70	6.30	6.30	627500
2001-10-04	6.31	6.69	6.26	6.42	1038000
2001-10-05	6.32	6.55	6.32	6.45	546200
2001-10-08	6.55	6.55	6.13	6.25	341700
2001-10-09	6.08	6.40	6.05	6.12	540300
2001-10-10	6.12	6.95	6.12	6.95	1033400
2001-10-11	7.10	7.35	7.06	7.20	794600
2001-10-12	7.30	7.48	7.20	7.30	379000
2001-10-15	7.21	7.35	7.00	7.12	284800
2001-10-16	7.12	7.23	7.02	7.15	243000
2001-10-17	7.05	7.28	6.74	6.85	460700
2001-10-18	6.75	6.95	6.75	6.86	500600
2001-10-19	6.96	6.98	6.51	6.86	307400
2001-10-22	6.85	6.90	6.70	6.88	146400
2001-10-23	6.88	6.88	6.50	6.57	351600
2001-10-24	6.75	6.82	6.30	6.37	355100
2001-10-25	6.40	6.97	6.25	6.85	772600
2001-10-26	6.80	6.90	6.61	6.74	313400
2001-10-29	6.64	7.01	6.64	6.82	591700
2001-10-30	6.72	6.80	6.60	6.62	269200
2001-10-31	6.85	7.20	6.75	7.20	1295300
2001-11-01	7.45	7.50	6.95	7.41	786300
2001-11-02	7.31	7.40	7.12	7.19	225300
2001-11-05	6.90	7.65	6.90	7.45	556800
2001-11-06	7.35	7.47	7.11	7.30	473900
2001-11-07	7.29	7.47	7.02	7.02	261500
2001-11-08	7.05	7.56	7.05	7.27	367900
2001-11-09	7.37	7.45	7.19	7.44	281200
2001-11-12	7.54	7.57	7.17	7.55	236300
2001-11-13	7.60	7.84	7.60	7.83	257700
2001-11-14	7.93	8.10	7.79	7.93	531100
2001-11-15	8.03	8.80	8.01	8.52	685500
2001-11-16	8.53	8.70	8.43	8.66	468700
2001-11-19	8.56	8.90	8.34	8.35	337100
2001-11-20	8.28	8.46	8.10	8.10	217200
2001-11-21	8.00	8.30	7.91	8.23	203700
2001-11-23	8.22	8.43	8.12	8.30	80500
2001-11-26	8.20	8.90	8.20	8.88	714700
2001-11-27	8.78	9.00	8.65	8.78	966100
2001-11-28	8.78	8.78	8.46	8.46	244000
2001-11-29	8.55	8.55	8.17	8.25	300800
2001-11-30	8.30	8.30	7.68	7.68	907800
2001-12-03	7.78	7.85	7.50	7.85	837700
2001-12-04	7.75	7.85	7.51	7.80	455600
2001-12-05	8.08	8.42	7.90	8.27	972300
2001-12-06	8.30	9.45	8.30	9.38	1099300
2001-12-07	8.80	9.30	8.76	9.05	1691700
2001-12-10	8.90	8.90	8.41	8.42	441300
2001-12-11	8.42	8.82	8.25	8.68	428000
2001-12-12	8.60	8.75	8.41	8.66	241300
2001-12-13	8.30	8.89	8.30	8.46	296200
2001-12-14	8.56	8.62	8.15	8.62	270700
2001-12-17	8.52	8.88	8.35	8.69	288700
2001-12-18	8.79	8.94	8.45	8.70	350100
2001-12-19	8.72	8.72	8.00	8.23	530000
2001-12-20	8.20	8.20	7.75	7.80	498700
2001-12-21	7.60	8.06	7.43	8.05	1160300
2001-12-24	8.00	8.24	8.00	8.08	276800
2001-12-26	8.00	8.36	7.95	8.05	406800
2001-12-27	8.08	8.70	8.00	8.70	332600
2001-12-28	8.60	8.75	8.52	8.75	406200
2001-12-31	8.65	9.00	8.40	8.44	430300
2002-01-02	8.45	8.86	8.35	8.63	341900
2002-01-03	8.47	9.20	8.40	9.20	430200
2002-01-04	9.28	9.32	8.94	9.25	451300
2002-01-07	9.25	9.25	8.72	8.72	361200
2002-01-08	8.78	8.78	8.40	8.72	364100
2002-01-09	8.66	8.67	8.48	8.48	308000
2002-01-10	8.44	8.53	8.00	8.15	550000
2002-01-11	8.20	8.22	7.95	7.95	280200
2002-01-14	7.75	7.88	7.63	7.74	386000
2002-01-15	7.85	7.85	7.61	7.74	195000
2002-01-16	7.64	7.70	7.41	7.50	604900
2002-01-17	7.60	7.85	7.33	7.83	252600
2002-01-18	7.77	7.85	7.57	7.57	284800
2002-01-22	7.75	7.93	7.50	7.60	348800
2002-01-23	7.57	7.57	7.15	7.30	566500
2002-01-24	7.40	7.56	7.32	7.40	241800
2002-01-25	7.50	8.10	7.30	8.10	633000
2002-01-28	8.25	8.95	8.14	8.84	727700
2002-01-29	8.45	8.69	8.20	8.26	700200
2002-01-30	8.10	8.34	8.07	8.19	422500
2002-01-31	8.25	8.74	8.20	8.64	423700
2002-02-01	8.64	8.74	8.25	8.31	263800
2002-02-04	8.60	8.75	8.12	8.14	500200
2002-02-05	8.15	8.18	8.00	8.18	238600
2002-02-06	8.17	8.17	7.71	7.93	483900
2002-02-07	7.83	7.99	7.70	7.86	208600
2002-02-08	7.76	8.30	7.76	8.30	278500
2002-02-11	8.24	8.50	8.20	8.34	348500
2002-02-12	8.25	8.25	7.85	7.90	390900
2002-02-13	7.98	8.05	7.78	7.98	273800
2002-02-14	7.98	8.11	7.82	7.96	453900
2002-02-15	8.05	8.47	8.02	8.46	547300
2002-02-19	8.40	8.55	7.90	7.99	343000
2002-02-20	7.93	8.49	7.86	8.49	308800
2002-02-21	8.45	8.59	8.20	8.20	1139500
2002-02-22	8.20	9.31	8.09	9.25	1290800
2002-02-25	9.24	9.55	8.90	9.35	705200
2002-02-26	9.30	9.89	9.28	9.87	1225000
2002-02-27	10.02	10.09	9.55	9.75	680500
2002-02-28	9.75	10.45	9.49	10.09	1380500
2002-03-01	10.10	10.45	9.86	10.41	1072100
2002-03-04	10.70	11.16	10.64	10.85	1302700
2002-03-05	10.75	10.83	10.48	10.61	802600
2002-03-06	10.52	11.08	10.52	11.00	979500
2002-03-07	11.10	11.12	10.72	10.75	422500
2002-03-08	10.80	11.25	10.49	11.22	1229300
2002-03-11	11.02	11.21	10.58	11.21	877900
2002-03-12	11.15	11.15	10.75	10.79	673300
2002-03-13	10.80	10.80	10.36	10.50	617500
2002-03-14	10.60	11.23	10.60	10.98	802400
2002-03-15	10.85	11.75	10.79	11.65	1325300
2002-03-18	11.55	11.83	11.13	11.25	640000
2002-03-19	11.25	11.64	11.25	11.48	344500
2002-03-20	11.48	11.48	10.95	10.95	719800
2002-03-21	11.00	11.00	10.35	10.51	694500
2002-03-22	10.51	10.95	10.10	10.10	948800
2002-03-25	10.10	10.20	9.80	9.95	698700
2002-03-26	10.08	10.33	10.08	10.25	572200
2002-03-27	10.20	10.46	10.05	10.20	922300
2002-03-28	10.35	10.78	10.20	10.74	540800
2002-04-01	10.64	10.64	10.00	10.14	296500
2002-04-02	10.15	10.75	10.00	10.71	664600
2002-04-03	10.61	10.94	10.50	10.80	1025900
2002-04-04	10.81	10.88	10.60	10.62	594700
2002-04-05	10.69	11.00	10.64	10.85	245600
2002-04-08	10.75	11.36	10.70	11.31	673900
2002-04-09	11.29	11.86	11.20	11.54	922200
2002-04-10	11.57	11.88	11.57	11.82	491500
2002-04-11	11.77	11.90	11.52	11.62	509000
2002-04-12	11.72	12.12	11.43	12.10	1003100
2002-04-15	11.86	12.00	11.71	11.93	505900
2002-04-16	11.65	12.15	11.61	12.15	729000
2002-04-17	12.13	12.15	11.95	11.99	567200
2002-04-18	12.09	12.15	11.73	11.94	493100
2002-04-19	11.94	12.15	11.77	11.83	622300
2002-04-22	11.85	11.85	11.15	11.22	872800
2002-04-23	11.25	11.25	11.00	11.08	468900
2002-04-24	11.15	11.35	10.85	11.02	511000
2002-04-25	10.95	11.35	10.73	11.20	631500
2002-04-26	11.20	11.35	10.94	11.13	642200
2002-04-29	11.10	11.10	10.70	10.85	577900
2002-04-30	10.90	11.70	10.89	11.70	420400
2002-05-01	11.55	11.60	11.08	11.38	451900
2002-05-02	11.44	11.98	11.40	11.75	906800
2002-05-03	11.55	11.97	11.53	11.83	559400
2002-05-06	11.94	12.09	11.53	11.54	774700
2002-05-07	11.55	12.00	11.53	11.83	486400
2002-05-08	11.75	11.95	11.55	11.65	619700
2002-05-09	11.65	12.55	11.60	12.41	1896500
2002-05-10	12.35	12.39	11.86	11.95	933200
2002-05-13	12.00	12.16	11.91	12.16	647400
2002-05-14	12.16	12.54	12.10	12.45	504800
2002-05-15	12.40	12.49	12.16	12.48	442300
2002-05-16	12.45	12.45	12.22	12.26	378600
2002-05-17	12.32	12.35	11.59	11.83	937500
2002-05-20	11.80	12.00	11.67	11.80	1008200
2002-05-21	11.70	11.80	11.33	11.50	918500
2002-05-22	11.45	11.59	11.25	11.31	922000
2002-05-23	11.40	11.69	11.32	11.59	529300
2002-05-24	11.59	11.77	11.40	11.60	522800
2002-05-28	11.65	11.66	11.15	11.23	1097700
2002-05-29	11.23	11.30	10.95	11.10	857100
2002-05-30	11.05	11.06	10.66	10.84	642300
2002-05-31	10.90	11.01	10.55	10.55	1657300
2002-06-03	10.50	10.50	9.70	9.70	2054500
2002-06-04	9.70	9.78	9.40	9.45	898600
2002-06-05	9.45	9.64	9.45	9.48	691500
2002-06-06	9.50	9.66	9.13	9.13	337200
2002-06-07	9.20	9.39	9.15	9.37	515100
2002-06-10	9.50	9.75	9.49	9.62	871000
2002-06-11	9.62	9.68	9.46	9.60	706900
2002-06-12	9.56	9.75	9.44	9.64	786300
2002-06-13	9.65	10.10	9.60	9.85	1030700
2002-06-14	9.85	9.85	9.35	9.53	519000
2002-06-17	9.70	9.70	9.10	9.44	785100
2002-06-18	9.44	10.28	9.20	10.08	1089300
2002-06-19	10.07	10.60	9.90	10.13	1455000
2002-06-20	10.10	10.35	9.85	9.91	473400
2002-06-21	9.98	10.30	9.96	10.10	806300
2002-06-24	10.00	10.23	9.64	9.97	414600
2002-06-25	10.02	10.34	10.00	10.10	428400
2002-06-26	9.94	10.16	9.89	9.99	650900
2002-06-27	10.02	10.40	9.91	10.36	460600
2002-06-28	10.26	10.71	10.19	10.59	644900
2002-07-01	10.55	10.58	10.02	10.20	524000
2002-07-02	10.10	10.37	9.76	9.86	420700
2002-07-03	9.93	9.93	9.40	9.88	452900
2002-07-05	10.10	10.33	10.00	10.26	187100
2002-07-08	10.46	10.50	9.95	9.95	483500
2002-07-09	10.05	10.38	9.76	9.98	368000
2002-07-10	10.08	10.12	9.78	10.02	735400
2002-07-11	9.95	9.95	9.05	9.75	692400
2002-07-12	9.75	10.02	9.52	9.60	593700
2002-07-15	9.55	9.55	8.55	9.03	554800
2002-07-16	8.70	8.70	8.18	8.40	1031400
2002-07-17	8.40	8.60	7.92	8.29	1196700
2002-07-18	8.19	8.52	8.01	8.16	619600
2002-07-19	8.06	8.25	7.86	8.00	617600
2002-07-22	7.80	8.00	7.17	7.38	667900
2002-07-23	7.35	7.38	6.70	7.00	778600
2002-07-24	6.65	7.05	6.26	7.04	1478300
2002-07-25	7.20	7.43	6.33	6.55	665100
2002-07-26	6.65	7.50	6.65	7.40	1015200
2002-07-29	7.55	8.15	7.35	8.15	860000
2002-07-30	8.25	8.25	7.50	8.09	587000
2002-07-31	7.99	8.12	7.80	7.92	1364000
2002-08-01	7.82	7.97	7.35	7.72	1084200
2002-08-02	7.82	7.82	7.15	7.18	450900
2002-08-05	7.20	7.43	6.85	6.92	385400
2002-08-06	6.90	7.38	6.90	7.38	280800
2002-08-07	7.41	7.70	6.99	7.47	260900
2002-08-08	7.42	7.48	7.15	7.30	318000
2002-08-09	7.40	7.66	7.22	7.60	278900
2002-08-12	7.64	7.70	7.24	7.68	391000
2002-08-13	7.65	7.83	7.15	7.23	305000
2002-08-14	7.33	7.40	6.98	7.40	681800
2002-08-15	7.50	7.79	7.37	7.60	381800
2002-08-16	7.60	7.92	7.50	7.86	476700
2002-08-19	7.78	8.40	7.78	8.39	697500
2002-08-20	8.37	8.37	8.00	8.09	490500
2002-08-21	8.19	8.65	8.10	8.43	483200
2002-08-22	8.50	8.60	8.34	8.40	442000
2002-08-23	8.35	8.55	8.13	8.35	294800
2002-08-26	8.65	8.65	8.28	8.35	396400
2002-08-27	8.45	8.70	8.07	8.18	679500
2002-08-28	8.08	8.14	7.75	7.77	426900
2002-08-29	7.77	7.85	7.35	7.35	369800
2002-08-30	7.45	8.05	7.45	7.75	495000
2002-09-03	7.70	7.70	7.20	7.40	1158000
2002-09-04	7.39	7.50	7.10	7.42	446200
2002-09-05	7.32	7.38	6.96	7.03	383600
2002-09-06	7.07	7.25	7.00	7.13	378200
2002-09-09	7.15	7.45	6.80	7.38	430200
2002-09-10	7.45	7.80	7.44	7.80	327400
2002-09-11	7.81	7.95	7.59	7.60	537900
2002-09-12	7.25	7.56	7.00	7.40	539100
2002-09-13	7.38	7.40	7.14	7.38	297900
2002-09-16	7.28	7.32	7.00	7.17	276900
2002-09-17	7.27	7.38	7.02	7.15	260600
2002-09-18	7.10	7.12	6.87	7.10	356300
2002-09-19	6.90	6.95	6.30	6.35	479700
2002-09-20	6.42	6.57	6.41	6.50	740400
2002-09-23	6.42	6.49	6.18	6.40	371100
2002-09-24	6.15	6.35	6.05	6.35	606100
2002-09-25	6.35	6.40	5.97	6.25	732500
2002-09-26	6.35	6.55	6.18	6.50	335100
2002-09-27	6.50	6.55	6.25	6.41	443900
2002-09-30	6.31	6.49	5.98	6.47	715100
2002-10-01	6.45	7.10	6.19	7.10	632900
2002-10-02	7.00	7.01	5.60	5.60	842800
2002-10-03	6.66	6.67	6.25	6.37	1204700
2002-10-04	6.37	6.45	6.26	6.31	505100
2002-10-07	6.21	6.32	6.05	6.25	492800
2002-10-08	6.15	6.17	5.84	6.05	942400
2002-10-09	5.95	5.99	5.40	5.40	436200
2002-10-10	5.40	5.82	5.35	5.60	798100
2002-10-11	5.68	6.22	5.65	5.99	937600
2002-10-14	5.98	5.98	5.75	5.90	512600
2002-10-15	6.00	6.70	5.96	6.70	747400
2002-10-16	6.60	6.72	6.34	6.38	555400
2002-10-17	6.60	6.84	6.44	6.44	403600
2002-10-18	6.49	6.55	6.08	6.31	719600
2002-10-21	6.21	6.44	6.12	6.40	392600
2002-10-22	6.44	6.44	6.20	6.30	273000
2002-10-23	6.38	6.49	6.10	6.38	564000
2002-10-24	6.39	6.40	6.00	6.12	520400
2002-10-25	6.05	6.30	5.80	6.26	604300
2002-10-28	6.70	6.95	6.37	6.55	2912900
2002-10-29	6.51	6.60	6.10	6.60	836100
2002-10-30	6.50	6.71	6.22	6.51	1083200
2002-10-31	6.51	6.92	6.51	6.74	538100
2002-11-01	6.60	7.03	6.54	7.03	309100
2002-11-04	7.15	7.45	7.05	7.36	669100
2002-11-05	7.36	7.36	7.06	7.25	437600
2002-11-06	7.28	7.66	7.23	7.65	903900
2002-11-07	7.60	7.61	7.15	7.21	829900
2002-11-08	7.18	7.29	6.90	7.05	439500
2002-11-11	6.98	6.98	6.65	6.68	249900
2002-11-12	6.69	7.00	6.53	6.80	298900
2002-11-13	6.78	7.17	6.70	7.11	308100
2002-11-14	7.15	7.47	7.00	7.47	673600
2002-11-15	7.37	7.40	7.10	7.40	637600
2002-11-18	7.41	7.49	6.92	7.00	435600
2002-11-19	6.95	7.46	6.95	7.40	1135900
2002-11-20	7.40	7.55	7.40	7.46	563800
2002-11-21	7.56	7.96	7.50	7.96	625500
2002-11-22	7.99	8.18	7.90	8.02	749600
2002-11-25	7.99	8.08	7.87	7.96	456800
2002-11-26	7.93	8.03	7.70	7.87	295700
2002-11-27	7.87	8.86	7.82	8.77	659900
2002-11-29	8.88	9.08	8.81	8.96	386100
2002-12-02	9.15	9.18	8.27	8.57	655300
2002-12-03	8.40	8.47	8.13	8.16	586200
2002-12-04	8.16	8.20	7.91	7.95	453600
2002-12-05	8.05	8.32	7.84	8.10	403800
2002-12-06	7.93	8.00	7.60	8.00	1007700
2002-12-09	7.90	7.91	7.54	7.61	445700
2002-12-10	7.56	8.07	7.56	8.05	336400
2002-12-11	7.95	8.04	7.77	7.79	239600
2002-12-12	7.85	8.12	7.55	8.00	414400
2002-12-13	7.92	7.96	7.59	7.59	276400
2002-12-16	7.60	7.90	7.50	7.90	430800
2002-12-17	7.94	7.98	7.81	7.90	398300
2002-12-18	7.88	7.96	7.69	7.69	424500
2002-12-19	7.77	8.00	7.66	8.00	388100
2002-12-20	8.10	8.10	7.82	7.91	558200
2002-12-23	8.01	8.27	7.90	8.25	462600
2002-12-24	8.25	8.33	8.05	8.10	157600
2002-12-26	8.20	8.39	8.00	8.17	137700
2002-12-27	8.17	8.17	7.82	7.97	258600
2002-12-30	7.92	8.05	7.71	8.05	422400
2002-12-31	8.05	8.16	7.82	8.06	391000
2003-01-02	8.15	8.38	8.03	8.32	340900
2003-01-03	8.25	8.27	8.07	8.25	695000
2003-01-06	8.27	8.60	8.27	8.52	495400
2003-01-07	8.52	8.52	8.14	8.36	415900
2003-01-08	8.37	8.37	8.10	8.18	282700
2003-01-09	8.25	8.48	8.21	8.48	297500
2003-01-10	8.30	8.61	8.30	8.53	236200
2003-01-13	8.53	8.63	8.35	8.59	381900
2003-01-14	8.50	8.52	8.20	8.45	436600
2003-01-15	8.42	8.43	7.75	7.90	612700
2003-01-16	8.09	8.38	8.04	8.37	364100
2003-01-17	8.30	8.30	8.02	8.10	319400
2003-01-21	8.10	8.19	7.87	8.00	442500
2003-01-22	7.90	8.10	7.75	7.80	370000
2003-01-23	7.90	8.01	7.83	8.00	395800
2003-01-24	8.01	8.01	7.55	7.55	673200
2003-01-27	7.50	7.64	7.40	7.45	437100
2003-01-28	7.45	7.65	7.37	7.40	388900
2003-01-29	7.30	7.63	7.18	7.63	343700
2003-01-30	7.64	7.67	7.22	7.30	397200
2003-01-31	7.22	7.39	7.10	7.30	440300
2003-02-03	7.50	7.80	7.45	7.80	849600
2003-02-04	7.58	8.05	7.49	8.05	612900
2003-02-05	8.25	8.53	8.21	8.23	1053900
2003-02-06	8.25	8.68	8.25	8.66	988800
2003-02-07	8.75	8.75	8.20	8.20	586300
2003-02-10	8.25	8.73	8.25	8.55	947600
2003-02-11	8.65	8.70	8.46	8.58	899600
2003-02-12	8.58	8.77	8.45	8.51	638800
2003-02-13	8.48	8.60	8.30	8.60	414600
2003-02-14	8.50	8.73	8.35	8.43	418600
2003-02-18	8.52	8.80	8.52	8.76	481700
2003-02-19	8.79	8.80	8.51	8.60	469900
2003-02-20	8.60	8.65	8.41	8.44	280500
2003-02-21	8.51	8.85	8.40	8.82	386900
2003-02-24	8.86	8.88	8.57	8.57	434300
2003-02-25	8.38	8.57	8.29	8.57	434400
2003-02-26	8.58	8.97	8.58	8.80	572900
2003-02-27	8.90	9.07	8.75	9.07	726000
2003-02-28	9.00	9.10	8.68	8.71	501300
2003-03-03	8.80	9.11	8.74	8.83	488100
2003-03-04	8.75	8.75	8.35	8.35	637600
2003-03-05	8.40	8.84	8.38	8.84	827600
2003-03-06	8.84	8.84	8.45	8.66	785700
2003-03-07	8.50	8.51	7.95	8.20	1568400
2003-03-10	8.00	8.00	7.81	7.84	811000
2003-03-11	7.89	7.97	7.70	7.77	604600
2003-03-12	7.77	7.95	7.72	7.95	505500
2003-03-13	7.92	8.30	7.92	8.30	925100
2003-03-14	8.30	8.30	7.81	7.97	1258900
2003-03-17	7.98	8.55	7.82	8.55	712700
2003-03-18	8.55	8.75	8.35	8.75	527700
2003-03-19	8.75	8.85	8.52	8.77	487200
2003-03-20	8.67	8.78	8.40	8.70	463500
2003-03-21	8.55	8.97	8.34	8.97	648400
2003-03-24	8.77	8.77	8.28	8.32	482600
2003-03-25	8.35	8.60	8.35	8.50	836600
2003-03-26	8.51	8.51	8.24	8.26	506900
2003-03-27	8.05	8.28	8.03	8.28	314500
2003-03-28	8.20	8.31	8.10	8.18	442700
2003-03-31	8.08	8.10	7.86	7.93	632500
2003-04-01	8.10	8.32	7.96	8.32	502200
2003-04-02	8.38	8.52	8.17	8.17	517100
2003-04-03	8.27	8.30	8.06	8.10	532200
2003-04-04	8.10	8.20	8.01	8.01	516500
2003-04-07	8.26	8.59	8.26	8.31	337700
2003-04-08	8.30	8.30	8.00	8.04	888400
2003-04-09	8.14	8.40	8.02	8.20	443600
2003-04-10	8.10	8.17	7.96	8.12	600700
2003-04-11	8.12	8.32	7.98	8.07	637400
2003-04-14	8.00	8.30	8.00	8.29	411600
2003-04-15	8.34	8.48	8.13	8.47	300900
2003-04-16	8.37	8.48	8.11	8.20	540600
2003-04-17	8.30	8.40	8.11	8.25	329200
2003-04-21	8.21	8.39	8.13	8.22	340700
2003-04-22	8.20	8.76	8.13	8.74	505300
2003-04-23	8.70	8.80	8.53	8.62	802000
2003-04-24	8.70	8.86	8.50	8.60	825100
2003-04-25	8.50	8.50	8.10	8.18	704600
2003-04-28	8.18	8.30	8.15	8.25	561400
2003-04-29	8.25	8.26	8.13	8.13	402100
2003-04-30	8.00	8.16	7.96	8.08	868800
2003-05-01	8.05	8.16	7.88	8.15	582000
2003-05-02	8.18	8.31	8.13	8.25	674000
2003-05-05	8.25	8.31	8.11	8.12	442700
2003-05-06	8.12	8.30	8.07	8.10	611800
2003-05-07	8.10	8.22	7.98	8.09	542600
2003-05-08	8.05	8.25	8.01	8.17	391900
2003-05-09	8.17	8.32	8.14	8.24	457400
2003-05-12	8.25	8.48	8.20	8.25	601500
2003-05-13	8.40	8.90	8.40	8.68	1132000
2003-05-14	8.55	8.80	8.55	8.64	714200
2003-05-15	8.65	8.98	8.65	8.97	1475400
2003-05-16	8.97	8.99	8.73	8.85	672300
2003-05-19	8.90	8.92	8.23	8.30	453800
2003-05-20	8.35	8.66	8.21	8.28	499700
2003-05-21	8.20	8.53	8.20	8.48	304300
2003-05-22	8.38	8.67	8.30	8.62	410600
2003-05-23	8.52	8.74	8.42	8.53	287400
2003-05-27	8.58	8.97	8.35	8.95	925600
2003-05-28	8.95	9.25	8.95	9.11	961800
2003-05-29	9.12	9.65	9.12	9.47	1870200
2003-05-30	9.57	9.76	9.40	9.64	900600
2003-06-02	9.65	9.98	9.63	9.85	1052200
2003-06-03	9.80	9.80	9.58	9.79	626100
2003-06-04	9.90	10.80	9.90	10.50	2734900
2003-06-05	10.50	10.80	10.14	10.69	970800
2003-06-06	10.79	10.99	10.36	10.37	1351700
2003-06-09	10.33	10.40	10.01	10.10	587500
2003-06-10	10.12	10.87	10.11	10.67	727800
2003-06-11	10.70	10.75	10.45	10.56	593900
2003-06-12	10.65	10.86	10.61	10.74	602200
2003-06-13	10.69	10.85	10.34	10.51	505600
2003-06-16	10.50	11.10	10.49	10.84	683800
2003-06-17	11.08	11.09	10.72	10.84	516200
2003-06-18	10.78	11.00	10.50	10.76	492700
2003-06-19	10.73	11.11	10.71	10.71	552900
2003-06-20	10.81	10.95	10.68	10.90	716000
2003-06-23	10.80	10.90	10.49	10.81	751600
2003-06-24	10.75	10.75	10.40	10.56	1080600
2003-06-25	10.70	11.05	10.60	10.79	643100
2003-06-26	10.72	11.04	10.59	11.02	983600
2003-06-27	11.07	11.29	10.82	11.16	1258200
2003-06-30	11.40	11.43	10.69	10.84	1024200
2003-07-01	11.00	11.20	10.80	10.99	992800
2003-07-02	11.00	11.34	10.90	11.17	1184500
2003-07-03	11.11	11.15	10.90	10.97	340400
2003-07-07	11.00	11.40	11.00	11.35	1286900
2003-07-08	11.35	11.51	11.15	11.29	1057400
2003-07-09	11.40	11.98	11.32	11.93	2029700
2003-07-10	11.93	11.93	11.46	11.63	823400
2003-07-11	11.64	12.00	11.50	11.92	718400
2003-07-14	11.92	11.99	11.50	11.87	579300
2003-07-15	11.82	11.94	11.65	11.82	835000
2003-07-16	11.90	11.90	11.67	11.84	563400
2003-07-17	11.75	11.90	11.66	11.83	1049300
2003-07-18	11.84	11.93	11.63	11.92	950500
2003-07-21	11.85	12.02	11.67	12.02	957500
2003-07-22	12.00	12.00	11.60	11.91	1295900
2003-07-23	11.90	11.94	11.55	11.80	728600
2003-07-24	11.90	12.18	11.80	12.06	774700
2003-07-25	12.00	12.47	11.90	12.43	745600
2003-07-28	12.40	12.40	12.17	12.25	553800
2003-07-29	12.15	12.20	10.95	11.21	2987500
2003-07-30	11.75	12.07	11.66	11.75	1383500
2003-07-31	11.91	12.42	11.91	12.15	1287300
2003-08-01	12.16	12.39	11.97	12.12	1072500
2003-08-04	12.20	12.20	11.70	11.90	917600
2003-08-05	11.70	11.85	11.50	11.51	1089100
2003-08-06	11.67	12.08	11.65	11.95	930100
2003-08-07	11.85	12.03	11.65	11.79	485900
2003-08-08	11.82	12.09	11.71	12.03	662200
2003-08-11	12.13	12.20	11.94	12.05	638000
2003-08-12	12.05	12.23	11.83	12.15	812300
2003-08-13	12.08	12.15	12.00	12.05	1000500
2003-08-14	12.25	12.95	12.18	12.77	1773900
2003-08-15	12.92	12.92	12.62	12.70	492400
2003-08-18	12.74	12.80	12.67	12.72	729700
2003-08-19	12.72	13.30	12.45	13.27	1550800
2003-08-20	13.27	13.50	13.19	13.22	933900
2003-08-21	13.25	13.30	12.87	12.91	1424000
2003-08-22	12.88	12.89	12.46	12.52	1294000
2003-08-25	12.42	12.71	12.35	12.60	603100
2003-08-26	12.52	12.95	12.50	12.87	1120000
2003-08-27	12.85	13.25	12.80	13.07	992100
2003-08-28	13.12	13.40	12.90	13.33	1101900
2003-08-29	13.27	13.40	13.06	13.15	949000
2003-09-02	13.45	13.94	13.42	13.83	3370500
2003-09-03	13.97	14.10	13.81	14.08	2135400
2003-09-04	13.50	14.03	13.47	13.95	1727400
2003-09-05	13.90	13.91	13.47	13.68	1632800
2003-09-08	13.85	14.10	13.81	14.00	1397600
2003-09-09	14.02	14.35	14.00	14.10	971900
2003-09-10	14.00	14.10	13.63	14.10	1192400
2003-09-11	13.80	13.89	13.40	13.70	1191900
2003-09-12	13.71	14.15	13.70	14.15	830900
2003-09-15	14.40	14.48	14.27	14.43	1719800
2003-09-16	14.50	14.98	14.50	14.95	1858600
2003-09-17	15.00	15.35	14.72	14.73	1824900
2003-09-18	14.75	14.99	14.57	14.88	1107100
2003-09-19	14.50	14.98	14.42	14.55	1200000
2003-09-22	14.55	14.57	14.00	14.41	738400
2003-09-23	14.41	14.87	14.34	14.86	968900
2003-09-24	15.00	15.00	14.41	14.42	849800
2003-09-25	14.52	14.66	13.88	13.90	1393300
2003-09-26	13.85	13.85	13.37	13.38	1996200
2003-09-29	13.38	13.95	13.29	13.95	833200
2003-09-30	13.90	14.00	13.43	13.78	1126900
2003-10-01	13.85	14.21	13.70	14.20	911500
2003-10-02	14.28	14.52	14.20	14.37	851800
2003-10-03	14.77	14.88	14.57	14.64	871900
2003-10-06	14.70	15.00	14.55	14.97	759800
2003-10-07	14.87	14.87	14.56	14.77	672600
2003-10-08	14.85	15.53	14.83	15.52	1775000
2003-10-09	15.60	15.80	15.37	15.48	1452500
2003-10-10	15.48	15.66	15.35	15.60	593300
2003-10-13	15.59	16.03	15.55	16.00	923000
2003-10-14	16.00	16.49	16.00	16.49	1841100
2003-10-15	16.50	16.61	16.11	16.50	1287900
2003-10-16	16.50	16.74	16.48	16.66	1075400
2003-10-17	16.75	16.75	16.39	16.70	857300
2003-10-20	16.80	16.85	16.24	16.79	1115100
2003-10-21	16.65	16.95	16.55	16.78	1070600
2003-10-22	16.60	17.10	16.35	16.61	1856200
2003-10-23	16.62	17.02	16.50	17.00	1747000
2003-10-24	16.75	17.14	16.75	17.07	1668800
2003-10-27	17.22	17.60	17.15	17.49	1452800
2003-10-28	17.49	17.99	17.42	17.96	2061400
2003-10-29	17.70	18.26	17.65	18.26	1798500
2003-10-30	18.16	19.05	18.16	18.95	3437200
2003-10-31	18.95	19.09	18.80	19.02	2109300
2003-11-03	19.02	19.10	18.94	19.03	1648100
2003-11-04	19.00	19.14	18.79	19.10	1920000
2003-11-05	18.78	18.78	17.39	17.80	5520700
2003-11-06	17.85	18.65	17.80	18.45	3267400
2003-11-07	18.50	18.77	18.33	18.45	1574600
2003-11-10	18.05	18.07	17.60	17.70	1787000
2003-11-11	17.55	17.57	16.90	17.19	2192600
2003-11-12	17.20	17.56	17.10	17.50	1380500
2003-11-13	17.50	17.50	17.17	17.30	1045500
2003-11-14	17.30	17.92	17.29	17.66	1491900
2003-11-17	17.56	17.77	17.18	17.40	1049400
2003-11-18	17.43	17.89	17.42	17.49	865100
2003-11-19	17.39	17.80	17.39	17.56	760900
2003-11-20	17.46	17.75	17.31	17.44	1123400
2003-11-21	18.00	18.00	17.26	17.72	1621600
2003-11-24	17.70	17.70	17.41	17.49	1763400
2003-11-25	17.45	17.97	17.44	17.96	1456700
2003-11-26	17.96	18.39	17.95	18.15	1371700
2003-11-28	18.15	18.36	17.90	18.09	241100
2003-12-01	18.12	19.09	18.10	18.96	1664500
2003-12-02	18.97	19.25	18.89	19.10	2283600
2003-12-03	19.14	19.15	18.77	18.86	1162000
2003-12-04	18.85	18.94	18.34	18.78	1357800
2003-12-05	18.75	18.85	18.00	18.03	1458600
2003-12-08	18.03	18.07	17.58	18.06	2415900
2003-12-09	18.18	18.27	17.85	18.05	1916400
2003-12-10	18.00	18.00	17.20	17.33	2285000
2003-12-11	17.33	17.75	17.29	17.47	1573200
2003-12-12	17.49	17.59	17.10	17.25	1604300
2003-12-15	17.50	17.72	16.87	17.01	1934100
2003-12-16	17.01	17.04	16.62	17.01	1763300
2003-12-17	16.91	17.36	16.56	17.34	1365400
2003-12-18	16.70	17.25	16.54	17.03	2179600
2003-12-19	17.10	17.44	17.02	17.35	1206100
2003-12-22	17.34	17.52	17.20	17.52	631600
2003-12-23	17.50	17.81	17.40	17.80	1035900
2003-12-24	17.70	17.93	17.51	17.76	318900
2003-12-26	17.76	17.97	17.75	17.90	317200
2003-12-29	17.91	18.10	17.76	18.06	957900
2003-12-30	17.98	18.15	17.93	18.15	711000
2003-12-31	18.12	18.15	17.72	17.88	1019400
2004-01-02	17.96	18.44	17.96	18.29	1029800
2004-01-05	18.45	18.98	18.44	18.98	2217500
2004-01-06	18.98	19.00	18.62	18.89	1149400
2004-01-07	18.89	19.10	18.75	19.09	1202200
2004-01-08	19.10	19.25	18.47	18.81	1077000
2004-01-09	18.82	18.92	18.63	18.80	1870400
2004-01-12	18.95	20.75	18.85	20.00	4165000
2004-01-13	20.15	20.28	20.01	20.23	2716100
2004-01-14	20.52	20.80	20.28	20.68	1942200
2004-01-15	20.71	20.77	20.04	20.12	1419700
2004-01-16	20.24	21.00	20.05	20.68	1401000
2004-01-20	20.72	21.21	20.51	21.15	1172600
2004-01-21	21.03	21.17	20.74	21.06	1016000
2004-01-22	20.78	20.91	20.60	20.70	1104700
2004-01-23	20.71	20.80	20.50	20.56	938600
2004-01-26	21.35	22.40	21.30	22.33	3127400
2004-01-27	21.80	22.33	21.52	21.85	1690000
2004-01-28	21.86	22.02	21.17	21.27	1171600
2004-01-29	21.27	21.55	20.30	20.70	1572900
2004-01-30	20.70	21.29	20.45	21.27	1042700
2004-02-02	21.37	21.59	20.77	21.00	1623300
2004-02-03	21.45	22.00	21.36	21.62	1228500
2004-02-04	21.80	21.89	21.05	21.06	1526500
2004-02-05	22.10	22.70	22.10	22.34	2936700
2004-02-06	22.34	23.02	22.14	23.02	1931300
2004-02-09	22.62	23.52	22.55	23.08	2962400
2004-02-10	22.90	23.51	22.75	23.25	1928700
2004-02-11	23.25	23.87	23.05	23.76	1669300
2004-02-12	23.76	24.05	23.55	23.69	1292400
2004-02-13	23.75	23.95	23.18	23.45	1049900
2004-02-17	23.20	23.75	23.20	23.58	1348100
2004-02-18	23.71	24.58	23.71	24.31	1503500
2004-02-19	24.41	24.50	23.78	23.86	1365900
2004-02-20	23.90	24.08	23.10	23.75	1392500
2004-02-23	23.80	23.90	23.46	23.63	759400
2004-02-24	23.62	24.59	23.34	24.01	1311500
2004-02-25	24.05	24.57	24.05	24.50	876500
2004-02-26	24.40	24.58	24.30	24.48	1054900
2004-02-27	24.53	24.88	24.36	24.73	1049500
2004-03-01	24.83	25.25	24.74	25.20	1778000
2004-03-02	25.15	25.47	24.94	25.02	1470800
2004-03-03	24.95	24.95	24.35	24.79	1166900
2004-03-04	24.91	25.50	24.86	25.48	888400
2004-03-05	25.05	25.53	25.00	25.05	1711100
2004-03-08	24.95	25.66	24.76	24.81	1022900
2004-03-09	24.81	24.82	23.70	24.08	1151100
2004-03-10	23.72	24.04	22.80	22.98	1439800
2004-03-11	22.80	23.55	22.47	22.75	1721100
2004-03-12	23.15	23.49	22.80	23.49	1050500
2004-03-15	23.49	23.65	22.90	23.09	1114900
2004-03-16	23.60	23.81	23.19	23.51	1306000
2004-03-17	23.53	24.14	23.51	24.00	1165800
2004-03-18	23.90	23.95	23.35	23.82	961800
2004-03-19	23.82	24.12	23.45	23.45	626800
2004-03-22	23.46	23.46	22.13	22.43	1583200
2004-03-23	22.68	23.23	22.63	22.90	1022600
2004-03-24	22.95	23.65	22.95	23.35	1242500
2004-03-25	23.38	24.23	23.32	23.90	1095100
2004-03-26	24.10	24.68	24.04	24.41	1301200
2004-03-29	24.65	25.25	24.65	25.06	1371000
2004-03-30	25.06	25.92	25.02	25.75	1475800
2004-03-31	25.76	25.87	25.51	25.80	1597600
2004-04-01	25.78	26.32	25.67	26.31	1698500
2004-04-02	26.38	26.77	26.10	26.47	1407100
2004-04-05	26.60	26.70	26.25	26.57	1308200
2004-04-06	26.50	26.58	26.02	26.25	972000
2004-04-07	26.26	26.51	25.79	26.34	1339200
2004-04-08	26.48	26.67	26.15	26.34	889100
2004-04-12	26.44	27.00	26.44	26.62	785600
2004-04-13	26.80	26.85	25.77	25.77	1121400
2004-04-14	25.40	26.32	25.19	25.77	1080100
2004-04-15	25.84	26.08	25.35	25.63	937400
2004-04-16	25.80	26.72	25.75	26.50	1144100
2004-04-19	26.57	26.73	26.28	26.64	703900
2004-04-20	26.74	26.88	25.76	25.77	1069300
2004-04-21	25.78	25.78	24.87	25.08	1414100
2004-04-22	25.25	26.93	25.20	26.71	1288900
2004-04-23	26.71	26.74	25.72	26.55	834600
2004-04-26	26.56	26.60	25.54	25.83	1238900
2004-04-27	25.98	26.35	25.69	26.00	1175100
2004-04-28	25.99	25.99	24.26	24.26	2688200
2004-04-29	24.41	25.05	23.70	24.31	2498200
2004-04-30	24.47	24.65	23.52	23.59	1624900
2004-05-03	23.74	23.90	23.09	23.54	2068700
2004-05-04	23.70	24.44	23.49	24.05	1803000
2004-05-05	24.20	24.35	23.92	24.11	1145400
2004-05-06	24.11	24.12	23.54	23.90	1445700
2004-05-07	23.84	23.92	22.10	22.19	2474300
2004-05-10	21.80	22.31	21.27	21.74	2112100
2004-05-11	21.99	22.80	21.92	22.63	1529600
2004-05-12	22.30	22.30	21.25	21.92	2633100
2004-05-13	21.92	22.66	21.70	22.21	1581500
2004-05-14	22.26	22.73	22.20	22.25	1484200
2004-05-17	22.25	22.27	21.47	21.63	1257400
2004-05-18	22.00	22.09	21.75	22.00	989100
2004-05-19	22.20	22.70	21.93	21.99	1378400
2004-05-20	22.02	22.46	21.94	22.06	776300
2004-05-21	22.26	22.73	22.19	22.40	1004200
2004-05-24	22.65	23.11	22.36	22.45	917900
2004-05-25	22.47	23.55	22.29	23.45	1635500
2004-05-26	23.50	23.66	23.08	23.33	1232600
2004-05-27	23.70	23.78	23.31	23.60	1309200
2004-05-28	23.40	23.60	23.03	23.10	1087700
2004-06-01	23.14	23.56	22.86	23.53	880300
2004-06-02	23.53	23.75	23.32	23.59	1249900
2004-06-03	23.59	23.64	22.96	23.25	1287200
2004-06-04	23.45	23.77	23.01	23.57	867300
2004-06-07	23.67	24.65	23.67	24.65	1226700
2004-06-08	24.53	24.59	23.81	24.23	1058000
2004-06-09	24.10	24.23	23.41	23.49	1064400
2004-06-10	23.70	24.20	23.48	24.12	1610400
2004-06-14	23.88	23.88	22.89	22.95	1272800
2004-06-15	23.35	23.90	22.98	23.17	1124700
2004-06-16	23.17	23.17	22.49	22.92	1307300
2004-06-17	23.00	23.59	22.92	23.41	1053400
2004-06-18	23.41	23.87	22.70	22.75	2345900
2004-06-21	22.76	22.76	22.00	22.27	2031600
2004-06-22	22.28	22.83	22.27	22.74	1639200
2004-06-23	22.74	22.74	22.00	22.09	2701000
2004-06-24	22.09	22.46	21.97	21.98	1826400
2004-06-25	22.05	22.75	22.05	22.50	4071700
2004-06-28	23.00	23.18	22.73	23.03	2055300
2004-06-29	23.00	23.21	22.83	23.11	995700
2004-06-30	23.16	23.68	22.85	23.65	1315800
2004-07-01	23.77	24.15	23.20	23.36	1331200
2004-07-02	23.43	23.65	23.00	23.28	808000
2004-07-06	23.28	23.73	23.03	23.17	1080500
2004-07-07	23.04	23.71	23.04	23.38	1093900
2004-07-08	23.05	23.05	22.08	22.25	2050200
2004-07-09	22.25	22.61	21.94	22.09	2055500
2004-07-12	22.05	22.11	21.65	22.00	1245500
2004-07-13	22.05	22.31	21.90	22.10	1321100
2004-07-14	21.83	22.09	21.25	21.62	2019700
2004-07-15	21.60	22.21	21.53	21.98	1063000
2004-07-16	22.10	22.46	21.97	21.97	774300
2004-07-19	22.25	22.50	21.97	22.25	1389500
2004-07-20	22.28	22.37	21.90	22.35	1214100
2004-07-21	22.50	22.61	21.83	21.83	1180200
2004-07-22	21.50	21.85	21.40	21.76	1034500
2004-07-23	21.83	21.91	21.30	21.44	943700
2004-07-26	21.50	21.85	21.05	21.37	1057000
2004-07-27	21.38	22.17	21.25	21.86	1195200
2004-07-28	22.40	24.00	22.40	23.38	2961700
2004-07-29	23.50	23.60	23.00	23.44	1183700
2004-07-30	23.59	23.71	23.35	23.68	1070200
2004-08-02	23.65	24.00	23.21	24.00	1173900
2004-08-03	23.75	24.00	23.46	23.56	1228100
2004-08-04	23.56	23.62	23.01	23.51	994100
2004-08-05	23.35	23.63	22.90	23.04	728400
2004-08-06	22.64	23.02	22.52	22.66	1219100
2004-08-09	22.65	22.93	22.52	22.74	573500
2004-08-10	22.90	23.17	22.74	23.17	829400
2004-08-11	23.11	23.11	22.57	22.85	915000
2004-08-12	22.77	22.91	22.18	22.59	902300
2004-08-13	22.55	22.81	22.33	22.74	945600
2004-08-16	22.84	23.76	22.84	23.45	1144900
2004-08-17	23.50	23.98	23.42	23.66	1070600
2004-08-18	23.45	24.04	23.20	23.97	1353000
2004-08-19	23.98	24.33	23.86	24.13	976600
2004-08-20	24.14	24.52	24.08	24.41	924100
2004-08-23	24.41	24.57	24.30	24.40	992300
2004-08-24	24.41	24.90	24.41	24.85	1017800
2004-08-25	24.80	24.80	23.56	24.43	1371400
2004-08-26	24.50	25.05	24.43	24.86	886000
2004-08-27	25.00	25.06	24.72	24.81	496000
2004-08-30	24.82	24.94	24.61	24.71	513200
2004-08-31	24.72	24.95	24.16	24.70	818000
2004-09-01	24.80	25.32	24.80	25.31	1095700
2004-09-02	25.32	26.03	25.32	26.00	1113500
2004-09-03	25.89	25.93	24.99	25.48	1260000
2004-09-07	25.70	25.82	25.30	25.52	682800
2004-09-08	25.59	25.65	25.27	25.56	817200
2004-09-09	25.50	25.96	25.50	25.88	1001100
2004-09-10	25.98	25.98	25.66	25.76	678300
2004-09-13	25.76	26.24	25.76	26.00	767000
2004-09-14	25.95	26.05	25.66	25.92	854700
2004-09-15	25.90	25.91	25.63	25.75	656700
2004-09-16	25.91	25.92	25.55	25.63	997500
2004-09-17	25.63	25.66	25.19	25.50	1469100
2004-09-20	25.50	26.04	25.41	25.98	951700
2004-09-21	26.00	26.71	25.99	26.46	1353300
2004-09-22	26.47	26.47	25.78	25.79	1704600
2004-09-23	25.95	26.12	25.50	25.63	841100
2004-09-24	25.68	25.80	25.12	25.20	1146600
2004-09-27	25.20	25.20	24.56	24.83	1532000
2004-09-28	24.89	25.20	24.85	25.17	1297600
2004-09-29	25.17	25.48	24.95	25.43	957500
2004-09-30	25.39	26.15	25.27	25.95	1325300
2004-10-01	26.25	26.30	25.92	26.00	1381100
2004-10-04	26.00	27.06	26.00	26.89	2490100
2004-10-05	26.95	26.97	26.52	26.86	1223400
2004-10-06	26.90	28.31	26.84	27.70	2432000
2004-10-07	27.70	27.78	27.43	27.51	1323800
2004-10-08	27.49	27.70	27.00	27.65	997200
2004-10-11	27.98	28.15	27.71	27.87	999800
2004-10-12	28.00	28.01	27.44	27.99	1335900
2004-10-13	28.24	28.24	26.30	26.56	1721600
2004-10-14	26.68	26.99	26.40	26.43	1000800
2004-10-15	26.47	26.75	25.77	25.79	2327900
2004-10-18	25.78	25.78	24.78	24.79	2788800
2004-10-19	24.79	24.79	23.81	24.41	2467000
2004-10-20	24.41	25.03	24.24	24.52	1392700
2004-10-21	24.68	25.09	24.22	24.81	865400
2004-10-22	25.00	25.31	24.15	24.28	1782700
2004-10-25	24.30	25.07	24.00	24.48	2292100
2004-10-26	24.48	25.07	24.28	25.02	1724400
2004-10-27	24.50	24.75	23.34	24.19	2444500
2004-10-28	24.19	24.51	23.51	24.23	1562300
2004-10-29	24.23	24.86	24.00	24.51	1263800
2004-11-01	24.70	24.84	24.24	24.64	1140600
2004-11-02	24.30	24.40	23.82	23.94	2622800
2004-11-03	24.20	24.40	23.98	24.12	1033800
2004-11-04	24.12	24.45	23.81	24.44	1167800
2004-11-05	24.53	24.78	24.28	24.70	1327000
2004-11-08	24.71	24.86	24.35	24.54	677300
2004-11-09	24.44	25.02	24.10	25.02	1862800
2004-11-10	25.19	25.48	25.11	25.24	1790700
2004-11-11	25.40	25.41	24.65	25.03	1076500
2004-11-12	25.09	25.38	24.82	25.15	840400
2004-11-15	25.15	25.55	25.05	25.10	916400
2004-11-16	25.00	25.00	24.69	24.79	1308900
2004-11-17	24.99	25.71	24.80	25.22	1379600
2004-11-18	25.37	25.39	24.77	24.87	901500
2004-11-19	24.75	24.97	24.48	24.86	823600
2004-11-22	24.87	25.50	24.71	25.48	1020800
2004-11-23	25.53	25.55	24.61	24.82	1029400
2004-11-24	25.03	25.24	24.90	25.10	502700
2004-11-26	25.16	25.20	24.88	24.88	262600
2004-11-29	24.97	25.15	24.70	24.86	766200
2004-11-30	24.90	25.05	24.47	24.47	1295000
2004-12-01	25.40	27.76	24.90	26.97	3887400
2004-12-02	26.76	27.22	26.75	27.08	1880800
2004-12-03	27.05	27.34	26.86	27.25	1956000
2004-12-06	27.26	27.32	26.62	26.75	1561200
2004-12-07	26.98	27.13	26.17	26.17	1199700
2004-12-08	26.18	26.18	25.66	25.95	866100
2004-12-09	25.70	25.95	25.36	25.92	1265400
2004-12-10	25.03	26.30	25.03	26.02	1633400
2004-12-13	26.12	26.75	25.78	26.61	1513600
2004-12-14	27.10	27.10	26.32	26.78	1371700
2004-12-15	26.92	27.08	26.54	26.79	1483300
2004-12-16	26.90	27.10	26.18	26.22	1431700
2004-12-17	25.95	26.27	25.66	26.05	1487400
2004-12-20	26.40	26.46	25.81	26.13	1144100
2004-12-21	26.05	26.29	25.80	26.13	976700
2004-12-22	26.38	26.38	26.05	26.17	786400
2004-12-23	26.30	26.41	26.11	26.39	531500
2004-12-27	26.29	26.46	26.07	26.10	684700
2004-12-28	26.15	26.43	25.98	26.25	608300
2004-12-29	26.45	26.97	26.29	26.84	975400
2004-12-30	26.74	26.84	26.40	26.55	702300
2004-12-31	26.55	26.90	26.50	26.74	531200
2005-01-03	26.74	26.80	25.72	26.17	1452200
2005-01-04	26.03	26.06	25.62	25.77	1331900
2005-01-05	25.85	26.40	25.04	25.07	2535900
2005-01-06	25.32	25.55	24.70	25.51	1840500
2005-01-07	25.50	25.94	25.41	25.76	1193600
2005-01-10	25.56	26.22	25.41	26.03	1450800
2005-01-11	26.04	26.10	25.72	25.88	1012400
2005-01-12	25.98	25.98	25.23	25.64	860200
2005-01-13	25.54	25.78	25.28	25.56	1172300
2005-01-14	25.56	25.87	25.48	25.48	1013200
2005-01-18	25.49	25.75	25.07	25.75	1279700
2005-01-19	25.85	26.30	25.68	26.07	1219900
2005-01-20	25.81	26.00	25.47	25.59	757000
2005-01-21	25.42	25.45	24.50	25.22	1761100
2005-01-24	25.35	25.40	24.73	24.75	800000
2005-01-25	25.00	25.37	25.00	25.15	730600
2005-01-26	25.15	25.37	24.92	25.09	854800
2005-01-27	24.90	25.54	24.90	25.28	438500
2005-01-28	25.24	25.46	25.04	25.43	837500
2005-01-31	25.89	25.89	25.51	25.60	729000
2005-02-01	25.72	26.40	25.68	26.38	1067900
2005-02-02	26.50	26.65	26.28	26.59	903200
2005-02-03	26.50	26.52	26.05	26.38	733600
2005-02-04	26.50	27.64	26.44	27.49	1769600
2005-02-07	26.25	27.63	26.23	26.74	2378000
2005-02-08	26.54	26.59	25.82	25.90	2075400
2005-02-09	26.00	26.30	25.70	25.92	1418400
2005-02-10	25.82	26.00	25.44	25.58	975100
2005-02-11	25.65	25.93	25.40	25.56	1503600
2005-02-14	25.66	26.49	25.47	26.20	2348800
2005-02-15	26.49	26.69	26.25	26.60	1754800
2005-02-16	26.85	27.25	26.65	27.04	2553200
2005-02-17	27.00	27.10	26.26	26.29	1050000
2005-02-18	26.30	26.78	26.23	26.30	1923600
2005-02-22	26.20	26.44	25.76	25.79	1039300
2005-02-23	25.92	26.29	25.71	26.08	1295800
2005-02-24	26.12	26.35	25.81	26.30	1070500
2005-02-25	26.13	26.67	25.80	26.62	1366600
2005-02-28	26.80	27.15	26.18	26.27	1351100
2005-03-01	26.44	26.63	25.98	25.98	1753900
2005-03-02	25.98	26.16	25.51	25.95	1237700
2005-03-03	26.00	26.57	26.00	26.47	1694900
2005-03-04	26.87	28.73	26.82	28.49	3469400
2005-03-07	28.38	28.71	28.00	28.55	1700200
2005-03-08	28.40	28.50	27.90	27.95	1286500
2005-03-09	27.95	28.09	27.54	27.63	1246700
2005-03-10	27.64	27.78	26.78	27.10	1382800
2005-03-11	27.11	28.18	27.03	27.53	1888300
2005-03-14	27.50	27.86	27.26	27.61	884300
2005-03-15	27.90	27.90	27.14	27.19	586400
2005-03-16	27.25	27.27	26.70	26.74	1020600
2005-03-17	26.75	27.13	26.65	26.98	762400
2005-03-18	27.19	27.45	26.90	26.90	1304600
2005-03-21	26.97	27.22	26.36	26.47	863200
2005-03-22	26.50	26.87	26.09	26.17	920000
2005-03-23	26.10	26.14	24.95	25.57	1331400
2005-03-24	25.61	26.11	25.60	25.75	1221900
2005-03-28	25.77	25.95	25.50	25.53	826000
2005-03-29	25.44	25.61	24.31	24.50	1629800
2005-03-30	24.72	25.41	24.72	25.31	1592500
2005-03-31	25.30	25.59	25.05	25.14	1252300
2005-04-01	25.50	25.87	25.25	25.33	872700
2005-04-04	25.30	25.30	24.66	24.83	1186700
2005-04-05	24.90	24.99	24.54	24.76	977000
2005-04-06	24.80	24.96	24.52	24.82	1301100
2005-04-07	24.81	25.44	24.73	25.37	886000
2005-04-08	25.40	25.45	24.31	24.34	958600
2005-04-11	24.59	24.65	23.85	24.21	1285000
2005-04-12	24.00	24.11	23.49	24.00	1110600
2005-04-13	22.10	23.62	22.06	22.97	2906900
2005-04-14	23.20	23.72	22.83	22.93	2183500
2005-04-15	23.50	24.00	22.78	22.86	2701200
2005-04-18	22.76	23.77	22.76	23.71	1978100
2005-04-19	23.74	24.17	23.69	23.93	1540300
2005-04-20	24.09	24.38	23.69	23.83	1341200
2005-04-21	24.20	24.21	23.76	24.05	1238800
2005-04-22	24.08	24.30	23.30	23.74	1386200
2005-04-25	23.95	24.20	23.60	23.75	841900
2005-04-26	23.78	23.86	23.15	23.25	1253300
2005-04-27	23.75	24.49	23.22	24.16	2335700
2005-04-28	23.91	24.35	23.74	24.04	2357000
2005-04-29	24.38	24.83	24.10	24.60	1878100
2005-05-02	24.15	24.27	23.80	24.25	1943200
2005-05-03	24.25	24.60	24.16	24.36	1082200
2005-05-04	24.48	24.79	24.28	24.77	922400
2005-05-05	24.80	24.90	24.49	24.69	958900
2005-05-06	24.70	24.91	24.15	24.33	971700
2005-05-09	24.43	24.76	24.20	24.73	791400
2005-05-10	24.43	25.00	24.20	24.73	2215300
2005-05-11	24.65	24.78	24.20	24.65	1374100
2005-05-12	24.70	24.84	23.80	23.91	1779600
2005-05-13	23.88	24.04	23.12	23.60	2019900
2005-05-16	23.55	23.92	23.40	23.89	1012100
2005-05-17	23.64	23.81	23.25	23.73	1274300
2005-05-18	23.76	24.58	23.75	24.31	1293300
2005-05-19	24.30	24.41	24.05	24.34	864100
2005-05-20	24.34	24.43	24.16	24.41	774100
2005-05-23	24.51	24.70	24.30	24.52	1409300
2005-05-24	24.52	24.62	24.13	24.42	916200
2005-05-25	24.43	24.62	23.91	24.52	1102400
2005-05-26	24.55	25.10	24.54	25.00	1298200
2005-05-27	25.06	25.24	24.92	25.09	452800
2005-05-31	25.00	25.32	24.85	25.18	975600
2005-06-01	25.10	25.72	25.08	25.53	700400
2005-06-02	25.42	25.50	24.96	24.96	765400
2005-06-03	24.86	25.10	24.77	24.95	707000
2005-06-06	25.00	25.28	24.91	25.26	572300
2005-06-07	25.26	25.67	25.21	25.25	499600
2005-06-08	25.30	25.45	24.80	24.94	848100
2005-06-09	23.00	24.05	22.95	23.64	4705200
2005-06-10	23.64	23.91	23.48	23.91	816100
2005-06-13	23.70	24.24	23.54	24.02	1123800
2005-06-14	23.98	24.26	23.79	24.17	972000
2005-06-15	24.19	24.34	23.72	23.98	1134200
2005-06-16	23.98	24.40	23.84	24.10	1204500
2005-06-17	24.20	24.28	23.81	23.88	1263400
2005-06-20	23.80	24.41	23.60	24.38	1845400
2005-06-21	25.50	26.26	25.30	26.04	4468500
2005-06-22	25.95	25.95	24.85	25.40	1906700
2005-06-23	25.31	25.31	24.60	24.76	1101600
2005-06-24	24.75	24.95	24.45	24.71	747300
2005-06-27	24.35	24.54	24.00	24.45	1058300
2005-06-28	24.65	24.87	24.56	24.85	833900
2005-06-29	24.87	25.09	24.61	24.90	951200
2005-06-30	24.95	25.06	24.42	24.58	785000
2005-07-01	24.65	24.75	24.43	24.46	486400
2005-07-05	24.46	25.08	24.24	24.87	796000
2005-07-06	24.91	24.95	24.35	24.38	694000
2005-07-07	24.25	24.60	24.00	24.60	870100
2005-07-08	24.64	24.96	24.28	24.93	628200
2005-07-11	24.15	24.53	24.13	24.46	1112900
2005-07-12	24.47	24.80	24.22	24.61	871900
2005-07-13	24.65	24.66	24.40	24.51	688300
2005-07-14	24.52	24.73	24.32	24.72	1028100
2005-07-15	24.69	24.70	24.29	24.45	634200
2005-07-18	24.49	24.58	24.20	24.34	568000
2005-07-19	25.05	25.91	24.65	25.24	2188600
2005-07-20	25.24	25.83	25.10	25.46	964400
2005-07-21	25.30	25.35	24.85	25.00	935500
2005-07-22	24.99	25.33	24.84	25.24	769200
2005-07-25	25.24	25.44	24.69	24.92	621300
2005-07-26	25.02	25.02	24.67	24.81	671800
2005-07-27	25.50	26.56	25.48	26.49	4155100
2005-07-28	26.46	26.96	26.21	26.80	1351400
2005-07-29	26.91	27.35	26.70	26.82	1607100
2005-08-01	26.90	26.90	25.81	26.21	1983000
2005-08-02	26.34	26.55	26.09	26.52	1641000
2005-08-03	26.57	26.58	25.84	26.30	1114000
2005-08-04	26.24	26.30	25.52	25.52	1299300
2005-08-05	25.60	26.18	25.40	26.03	2092100
2005-08-08	26.01	26.06	25.20	25.30	1347900
2005-08-09	25.30	25.39	24.95	25.11	1582200
2005-08-10	25.30	25.32	24.83	24.94	1312600
2005-08-11	25.04	25.31	24.94	25.30	1125000
2005-08-12	25.20	25.22	24.59	24.68	1588700
2005-08-15	24.55	24.61	24.12	24.47	608000
2005-08-16	24.52	24.58	23.92	24.02	895600
2005-08-17	23.90	24.25	23.90	24.11	811700
2005-08-18	24.00	24.06	23.80	23.88	778700
2005-08-19	24.00	24.08	23.83	23.85	539500
2005-08-22	23.90	24.00	23.81	23.93	675300
2005-08-23	24.03	24.10	23.78	23.83	1065900
2005-08-24	23.81	24.14	23.78	23.88	807900
2005-08-25	23.91	24.40	23.91	24.35	845200
2005-08-26	24.25	24.44	23.98	24.26	1238400
2005-08-29	24.64	24.65	24.22	24.55	1174500
2005-08-30	24.51	24.60	24.10	24.37	1044300
2005-08-31	24.41	25.29	24.41	25.29	2257300
2005-09-01	26.00	26.49	25.50	25.69	2195000
2005-09-02	25.75	26.40	25.58	26.09	2604400
2005-09-06	26.42	26.95	26.12	26.40	2875600
2005-09-07	26.57	26.68	26.12	26.20	1440900
2005-09-08	26.00	26.31	25.62	26.00	1531200
2005-09-09	26.20	26.29	25.92	26.27	1187100
2005-09-12	26.20	26.35	25.99	26.23	1146500
2005-09-13	26.27	26.67	26.25	26.49	1484100
2005-09-14	26.69	26.85	26.41	26.61	790700
2005-09-15	26.56	26.62	26.06	26.12	1440800
2005-09-16	26.50	27.06	26.50	27.04	2537400
2005-09-19	27.01	27.30	26.63	26.91	1451700
2005-09-20	27.04	27.08	26.41	26.45	1136400
2005-09-21	26.40	26.91	26.15	26.39	1265600
2005-09-22	26.53	27.80	26.47	27.52	2194900
2005-09-23	27.60	27.66	27.16	27.49	1553800
2005-09-26	27.59	27.59	26.89	27.05	1739600
2005-09-27	27.16	27.50	26.95	27.38	1364000
2005-09-28	27.48	27.59	27.15	27.16	789300
2005-09-29	27.24	27.45	26.92	27.35	1138000
2005-09-30	27.39	27.80	27.30	27.69	781100
2005-10-03	27.83	27.83	27.19	27.47	1114900
2005-10-04	27.47	27.50	27.00	27.08	933400
2005-10-05	26.94	27.00	26.03	26.07	970900
2005-10-06	26.08	26.30	25.39	25.62	2007100
2005-10-07	25.85	26.39	25.79	25.98	749500
2005-10-10	25.99	26.24	25.63	25.65	656800
2005-10-11	25.66	25.84	25.16	25.22	1026200
2005-10-12	24.97	25.10	24.76	24.92	1043200
2005-10-13	24.98	25.20	24.61	24.73	750400
2005-10-14	25.00	25.28	24.89	25.10	758500
2005-10-17	25.06	25.63	25.03	25.57	922300
2005-10-18	25.46	25.90	25.17	25.19	1006000
2005-10-19	25.10	25.33	24.91	25.33	819600
2005-10-20	25.39	26.12	24.96	24.96	1245400
2005-10-21	25.21	25.47	25.11	25.24	859500
2005-10-24	25.40	25.70	25.04	25.27	912100
2005-10-25	25.38	25.47	24.99	25.21	1383600
2005-10-26	25.22	25.66	24.77	25.17	836200
2005-10-27	24.97	25.21	24.74	24.91	822100
2005-10-28	25.18	25.29	24.82	24.83	902500
2005-10-31	24.83	25.47	24.83	24.93	1189900
2005-11-01	24.79	25.10	24.77	25.02	603300
2005-11-02	24.90	25.63	24.90	25.35	543500
2005-11-03	25.51	25.64	25.17	25.28	781400
2005-11-04	25.20	25.45	24.83	24.85	856200
2005-11-07	25.00	25.58	24.96	25.43	630300
2005-11-08	25.27	25.33	25.02	25.26	846500
2005-11-09	25.17	25.44	25.00	25.23	806000
2005-11-10	25.23	25.29	24.65	25.00	1004700
2005-11-11	25.00	25.42	24.97	25.36	404500
2005-11-14	27.10	27.17	26.25	26.57	3652200
2005-11-15	26.46	26.95	26.33	26.57	908500
2005-11-16	26.44	26.77	26.34	26.64	672200
2005-11-17	26.70	26.97	26.66	26.93	634000
2005-11-18	27.16	27.49	26.98	27.08	1038000
2005-11-21	27.23	27.50	27.10	27.23	1066200
2005-11-22	27.07	27.37	27.00	27.24	902400
2005-11-23	27.12	27.28	27.04	27.04	566300
2005-11-25	27.04	27.25	26.91	27.15	131400
2005-11-28	27.10	27.21	26.60	26.62	635600
2005-11-29	26.59	27.06	26.51	26.57	745100
2005-11-30	26.75	27.09	26.67	26.97	1159600
2005-12-01	27.15	27.56	26.82	27.44	1379800
2005-12-02	27.49	28.13	27.41	27.64	1459700
2005-12-05	27.39	28.33	27.34	28.29	1582100
2005-12-06	28.50	28.69	28.04	28.07	1229800
2005-12-07	27.87	27.87	27.35	27.55	1071400
2005-12-08	27.15	27.49	27.00	27.18	1037500
2005-12-09	27.12	27.17	26.92	26.98	552900
2005-12-12	27.04	27.24	26.88	27.06	512800
2005-12-13	27.10	27.33	26.80	27.16	603200
2005-12-14	26.97	26.97	26.57	26.70	802800
2005-12-15	26.48	26.60	26.32	26.50	602800
2005-12-16	26.73	26.84	26.59	26.71	1252100
2005-12-19	26.85	27.08	26.63	26.77	1018600
2005-12-20	26.70	27.14	26.70	27.00	821400
2005-12-21	27.05	27.57	27.05	27.50	1178900
2005-12-22	27.49	27.80	27.49	27.77	961900
2005-12-23	27.71	28.08	27.58	28.04	644700
2005-12-27	27.93	27.93	27.40	27.40	821600
2005-12-28	27.57	27.98	27.57	27.85	940800
2005-12-29	27.78	28.00	27.66	27.72	508100
2005-12-30	27.51	27.65	27.36	27.47	359500
2006-01-03	27.60	27.68	27.30	27.61	1041500
2006-01-04	27.71	28.07	27.45	28.04	869700
2006-01-05	28.10	28.40	27.69	27.99	957900
2006-01-06	28.00	28.13	27.93	28.00	1024500
2006-01-09	28.05	28.23	27.97	28.00	910400
2006-01-10	27.91	28.18	27.43	27.98	1081900
2006-01-11	27.98	28.19	27.82	27.82	822900
2006-01-12	27.57	27.61	27.27	27.47	1054500
2006-01-13	27.46	27.47	26.65	26.70	1237800
2006-01-17	26.70	26.99	26.70	26.76	751700
2006-01-18	26.66	26.97	26.56	26.77	587100
2006-01-19	26.90	27.56	26.87	27.43	1222000
2006-01-20	27.36	27.46	26.93	26.93	607900
2006-01-23	26.93	27.18	26.93	27.00	470600
2006-01-24	27.09	27.65	27.09	27.52	670300
2006-01-25	27.64	27.98	27.52	27.55	853100
2006-01-26	27.64	27.73	27.39	27.54	827500
2006-01-27	27.72	28.90	27.71	28.86	1895200
2006-01-30	29.00	29.59	28.96	29.41	1603500
2006-01-31	28.46	29.75	28.46	29.45	1236400
2006-02-01	29.20	29.46	28.91	28.94	777700
2006-02-02	28.90	29.18	28.62	28.68	922800
2006-02-03	28.50	28.66	28.03	28.60	1667500
2006-02-06	29.30	29.30	28.55	28.97	1483500
2006-02-07	28.71	29.00	28.21	28.25	1252000
2006-02-08	28.20	28.20	27.06	27.23	1883600
2006-02-09	27.45	27.95	27.25	27.34	1931100
2006-02-10	27.31	27.32	26.01	27.32	1890600
2006-02-13	27.08	27.28	26.98	27.14	881300
2006-02-14	27.05	27.67	26.79	27.58	975800
2006-02-15	27.62	27.84	27.44	27.65	1033800
2006-02-16	27.65	28.15	27.65	27.86	688000
2006-02-17	27.96	28.20	27.69	28.14	796200
2006-02-21	28.24	28.31	27.75	28.07	1162800
2006-02-22	28.26	28.52	28.15	28.51	672600
2006-02-23	28.52	28.73	28.34	28.45	574700
2006-02-24	28.40	28.47	28.03	28.31	501500
2006-02-27	28.37	28.88	28.37	28.64	1377800
2006-02-28	28.67	28.75	28.32	28.43	1882100
2006-03-01	28.60	28.64	27.95	27.99	1006000
2006-03-02	27.92	28.80	27.61	28.20	2539900
2006-03-03	28.00	28.52	27.81	28.06	1380800
2006-03-06	28.26	28.46	27.75	27.86	1441200
2006-03-07	27.85	27.96	27.21	27.46	1272700
2006-03-08	25.70	26.85	25.06	25.59	3264600
2006-03-09	25.56	25.64	25.30	25.42	1376900
2006-03-10	25.47	26.10	25.47	25.69	945500
2006-03-13	25.70	26.07	25.66	25.97	1188900
2006-03-14	25.97	26.37	25.97	26.36	1480800
2006-03-15	26.36	26.69	26.33	26.65	1167600
2006-03-16	26.94	27.12	26.73	27.09	1329500
2006-03-17	27.09	27.09	26.62	26.79	653000
2006-03-20	26.80	27.09	26.65	26.94	631200
2006-03-21	26.78	26.94	26.35	26.37	994800
2006-03-22	26.37	26.99	26.26	26.94	969300
2006-03-23	26.78	27.16	26.78	27.10	1178100
2006-03-24	26.95	27.10	26.71	27.10	540600
2006-03-27	27.25	27.60	27.03	27.59	928100
2006-03-28	27.66	27.67	27.29	27.40	902700
2006-03-29	27.63	27.91	27.48	27.88	771100
2006-03-30	28.00	28.17	27.41	27.56	488700
2006-03-31	27.70	27.73	27.16	27.20	797300
2006-04-03	27.65	27.90	27.34	27.39	819300
2006-04-04	27.64	28.06	27.29	27.90	1059700
2006-04-05	27.90	28.03	27.38	27.57	1166800
2006-04-06	27.82	28.05	27.60	27.85	1525400
2006-04-07	27.87	27.98	27.45	27.49	731000
2006-04-10	27.57	28.20	27.35	27.92	1956500
2006-04-11	28.05	28.20	26.61	26.72	1572000
2006-04-12	26.55	26.78	26.31	26.59	1045300
2006-04-13	26.41	26.77	25.67	26.49	828900
2006-04-17	26.27	26.80	26.05	26.14	934700
2006-04-18	26.20	27.45	26.20	27.24	1700500
2006-04-19	27.45	27.85	27.20	27.30	1076800
2006-04-20	27.00	27.47	26.77	26.95	995600
2006-04-21	27.00	27.01	26.70	26.91	721500
2006-04-24	26.77	26.87	26.50	26.75	775800
2006-04-25	26.75	27.20	26.16	26.54	1002600
2006-04-26	28.10	28.77	27.40	28.15	3216400
2006-04-27	28.10	28.25	27.66	28.05	1287600
2006-04-28	28.20	28.21	27.50	27.58	1489000
2006-05-01	27.89	28.50	27.78	28.20	2039300
2006-05-02	28.17	28.30	27.88	28.16	1180400
2006-05-03	28.40	28.45	28.07	28.17	1362300
2006-05-04	28.15	28.46	28.03	28.09	865700
2006-05-05	28.25	28.77	28.25	28.55	921600
2006-05-08	28.63	28.83	28.44	28.55	790800
2006-05-09	28.64	28.69	28.35	28.57	779100
2006-05-10	28.52	28.71	28.32	28.62	874900
2006-05-11	28.65	28.70	27.41	27.63	990200
2006-05-12	27.63	27.79	26.78	26.94	874300
2006-05-15	26.54	26.80	26.30	26.70	1015600
2006-05-16	26.67	26.76	26.01	26.17	1057000
2006-05-17	25.97	26.12	25.09	25.33	1376900
2006-05-18	25.40	25.66	24.70	24.80	1069800
2006-05-19	24.84	25.18	24.29	24.74	1151800
2006-05-22	24.75	24.95	24.04	24.80	1682900
2006-05-23	25.10	25.39	24.57	24.60	905000
2006-05-24	24.36	24.36	23.68	24.15	2306200
2006-05-25	24.30	24.73	24.28	24.62	1291600
2006-05-26	24.85	25.07	24.70	24.92	1105300
2006-05-30	24.80	24.80	24.44	24.50	1096200
2006-05-31	24.51	25.01	24.09	24.26	2117500
2006-06-01	24.05	24.81	23.84	24.71	2081400
2006-06-02	24.92	25.12	24.30	24.85	1382800
2006-06-05	24.45	24.56	23.67	23.83	2039400
2006-06-06	23.95	23.95	22.96	23.31	1971800
2006-06-07	23.26	23.32	22.55	22.65	1630300
2006-06-08	21.69	22.75	21.69	22.74	2354100
2006-06-09	22.91	23.17	22.59	22.69	1540600
2006-06-12	22.74	22.93	22.44	22.45	1788600
2006-06-13	22.20	22.38	21.58	21.66	2228000
2006-06-14	21.65	22.09	21.63	22.09	1900100
2006-06-15	22.23	22.80	22.23	22.71	1047500
2006-06-16	22.25	22.44	22.02	22.10	1178600
2006-06-19	22.27	22.28	21.75	21.83	731700
2006-06-20	21.77	21.80	21.43	21.50	1758500
2006-06-21	21.55	21.84	21.45	21.64	2408500
2006-06-22	21.57	21.57	21.06	21.46	2451500
2006-06-23	21.46	21.73	21.33	21.40	963000
2006-06-26	21.52	21.89	21.45	21.89	923600
2006-06-27	21.94	22.17	21.26	21.31	1099700
2006-06-28	21.40	21.49	21.03	21.41	1126100
2006-06-29	21.63	22.36	21.52	22.36	1255800
2006-06-30	22.35	22.59	21.71	21.90	1267400
2006-07-03	21.84	21.95	21.60	21.93	524800
2006-07-05	21.64	21.69	21.02	21.37	1780300
2006-07-06	21.32	21.41	20.89	21.00	1578400
2006-07-07	21.01	21.32	20.73	20.87	1468200
2006-07-10	21.09	21.09	20.41	20.55	1195700
2006-07-11	20.34	20.43	19.98	20.14	2101400
2006-07-12	20.59	20.83	19.97	20.23	2421000
2006-07-13	20.02	20.02	19.49	19.49	2148700
2006-07-14	19.45	19.96	19.41	19.89	2333400
2006-07-17	19.80	20.25	19.79	20.08	2529100
2006-07-18	20.39	20.50	20.00	20.21	2409200
2006-07-19	20.11	20.57	20.11	20.31	1898500
2006-07-20	20.29	20.47	19.68	19.68	2200900
2006-07-21	19.75	20.25	19.63	20.15	1866900
2006-07-24	20.35	20.82	20.34	20.76	1997800
2006-07-25	20.59	21.34	20.58	20.73	2177300
2006-07-26	20.82	21.16	20.37	20.37	2349000
2006-07-27	20.27	20.60	20.00	20.15	2161900
2006-07-28	20.22	20.34	20.00	20.23	989300
2006-07-31	20.01	20.18	19.99	20.00	1311000
2006-08-01	19.75	19.89	19.52	19.84	1683400
2006-08-02	19.88	20.48	19.88	20.19	995600
2006-08-03	19.96	20.52	19.79	20.19	1396200
2006-08-04	20.44	20.73	19.52	19.67	1903600
2006-08-07	19.47	19.69	19.34	19.61	1985200
2006-08-08	19.76	20.09	19.67	19.68	2233300
2006-08-09	19.93	20.08	19.49	19.55	2938500
2006-08-10	19.40	19.72	19.36	19.59	2505700
2006-08-11	19.55	19.70	19.15	19.39	1785300
2006-08-14	19.60	19.78	19.07	19.46	2043200
2006-08-15	19.55	19.60	19.17	19.39	1269300
2006-08-16	19.39	19.96	19.39	19.92	1327800
2006-08-17	19.72	19.99	19.67	19.84	792400
2006-08-18	19.79	19.81	19.41	19.65	987000
2006-08-21	19.55	19.58	19.05	19.22	1002500
2006-08-22	19.08	19.36	18.97	19.08	1514400
2006-08-23	19.21	19.48	18.99	19.04	1266600
2006-08-24	19.20	19.36	18.78	18.99	2591500
2006-08-25	19.64	19.76	19.21	19.38	1625100
2006-08-28	19.38	19.53	19.30	19.35	1365500
2006-08-29	19.21	19.42	19.09	19.30	715900
2006-08-30	19.19	19.61	19.11	19.52	1040900
2006-08-31	19.48	19.65	19.44	19.56	615600
2006-09-01	19.59	19.86	19.43	19.66	702700
2006-09-05	19.72	19.72	19.21	19.23	1862200
2006-09-06	19.17	19.52	19.04	19.47	1336700
2006-09-07	19.36	19.36	19.01	19.18	1040700
2006-09-08	19.23	19.34	19.12	19.27	583600
2006-09-11	19.08	19.24	18.99	19.12	1519000
2006-09-12	18.99	19.76	18.94	19.64	1221000
2006-09-13	19.56	19.63	19.43	19.56	622600
2006-09-14	19.43	19.49	19.06	19.11	1016400
2006-09-15	19.25	19.55	18.97	19.00	1172100
2006-09-18	19.02	19.05	18.54	18.71	1626000
2006-09-19	18.64	18.72	18.27	18.63	1279600
2006-09-20	18.63	18.97	18.63	18.73	933000
2006-09-21	18.79	18.87	18.32	18.50	1089900
2006-09-22	18.45	18.46	18.21	18.26	1205700
2006-09-25	18.29	18.71	18.05	18.65	1174100
2006-09-26	18.71	19.03	18.59	18.95	1448300
2006-09-27	18.85	19.13	18.78	19.01	1375700
2006-09-28	19.01	19.28	18.92	18.93	1260400
2006-09-29	19.07	19.07	18.55	18.77	1129400
2006-10-02	18.81	19.17	18.71	19.02	1322800
2006-10-03	18.96	19.10	18.73	18.77	587500
2006-10-04	18.69	18.83	18.63	18.82	1414400
2006-10-05	18.90	18.93	18.73	18.80	777700
2006-10-06	18.75	18.93	18.59	18.83	1012100
2006-10-09	18.81	19.27	18.62	19.27	1182500
2006-10-10	19.40	19.50	18.98	19.09	1268400
2006-10-11	19.02	19.10	18.81	18.90	1049100
2006-10-12	19.02	19.86	18.86	19.86	2650600
2006-10-13	19.79	20.92	19.60	20.79	2467900
2006-10-16	20.79	20.86	20.63	20.69	1142900
2006-10-17	20.46	20.56	20.16	20.30	845100
2006-10-18	20.30	20.71	20.03	20.12	1629800
2006-10-19	20.10	20.27	20.01	20.23	1122000
2006-10-20	20.20	20.46	20.14	20.39	993800
2006-10-23	20.27	20.33	19.86	20.07	1177300
2006-10-24	19.70	20.42	19.51	20.13	1261700
2006-10-25	20.24	20.32	19.97	20.03	1259300
2006-10-26	19.95	20.57	19.94	20.43	1710700
2006-10-27	20.30	20.60	20.22	20.31	628100
2006-10-30	20.22	20.38	20.09	20.20	700700
2006-10-31	20.21	20.30	19.61	19.78	1137700
2006-11-01	19.78	20.09	19.50	19.53	710700
2006-11-02	19.55	19.76	19.31	19.68	662100
2006-11-03	19.63	19.63	18.93	19.13	1670300
2006-11-06	19.19	19.48	19.11	19.17	910400
2006-11-07	19.16	19.38	19.10	19.10	930500
2006-11-08	19.04	19.22	19.02	19.09	1653300
2006-11-09	19.15	19.79	19.00	19.12	11482000
2006-11-10	19.12	19.27	19.07	19.19	2408300
2006-11-13	19.13	19.58	19.13	19.51	2031900
2006-11-14	19.55	20.26	19.52	20.21	2170600
2006-11-15	20.18	20.25	19.98	20.17	1637000
2006-11-16	20.24	20.59	20.23	20.59	1729400
2006-11-17	20.45	20.47	19.97	20.25	1469200
2006-11-20	20.27	20.31	19.98	20.14	1056300
2006-11-21	20.20	20.21	19.97	20.02	1019600
2006-11-22	19.99	20.14	19.83	19.98	995600
2006-11-24	19.92	20.07	19.71	20.02	267500
2006-11-27	20.04	20.04	19.59	19.64	1088400
2006-11-28	19.63	21.75	19.59	20.77	6865400
2006-11-29	21.00	21.05	20.41	20.70	1849300
2006-11-30	20.75	21.22	20.38	21.10	2375000
2006-12-01	21.15	21.27	20.66	21.26	2270700
2006-12-04	21.20	21.58	21.00	21.38	1726500
2006-12-05	21.38	21.65	21.26	21.49	2068900
2006-12-06	21.45	21.83	21.30	21.74	2364700
2006-12-07	22.04	22.48	21.89	22.08	3332200
2006-12-08	22.10	22.17	21.84	21.93	1375900
2006-12-11	21.88	21.97	21.52	21.80	1513500
2006-12-12	21.67	21.94	21.56	21.78	1081000
2006-12-13	21.77	21.96	21.57	21.82	1396900
2006-12-14	21.89	22.30	21.80	22.16	1400200
2006-12-15	21.68	22.54	21.68	22.16	1266400
2006-12-18	22.22	22.25	21.76	21.89	768200
2006-12-19	21.78	21.97	21.45	21.59	1037500
2006-12-20	21.53	21.74	21.50	21.57	861500
2006-12-21	21.62	21.78	21.14	21.36	1038000
2006-12-22	21.50	21.75	21.29	21.48	778700
2006-12-26	21.48	21.73	21.48	21.61	703000
2006-12-27	21.63	21.93	21.61	21.82	709000
2006-12-28	21.70	21.83	21.52	21.64	644300
2006-12-29	21.55	21.74	21.46	21.53	613600
2007-01-03	21.75	21.95	21.67	21.92	1078000
2007-01-04	21.83	21.95	21.48	21.84	1105500
2007-01-05	21.74	21.98	21.41	21.83	1495300
2007-01-08	21.74	22.05	21.64	22.00	1698600
2007-01-09	22.04	22.23	21.83	22.16	2419100
2007-01-10	22.16	22.16	21.77	21.97	1515600
2007-01-11	22.06	22.72	21.98	22.59	2174000
2007-01-12	22.69	22.79	22.49	22.71	1158800
2007-01-16	22.74	22.90	22.51	22.79	2173100
2007-01-17	22.89	23.01	22.69	22.77	2510800
2007-01-18	22.72	22.87	22.51	22.60	2586500
2007-01-19	22.50	22.84	22.49	22.76	1714200
2007-01-22	22.80	22.98	22.63	22.88	1277900
2007-01-23	22.81	23.35	22.81	23.15	2394100
2007-01-24	23.15	23.51	23.04	23.33	1101700
2007-01-25	22.88	23.03	22.58	22.67	1330600
2007-01-26	22.85	22.99	22.50	22.60	760800
2007-01-29	22.83	22.97	22.57	22.82	1149500
2007-01-30	22.96	23.09	22.75	23.00	1033900
2007-01-31	22.91	23.01	22.81	22.91	697900
2007-02-01	23.00	23.03	22.83	22.99	712900
2007-02-02	22.91	23.13	22.76	22.93	896500
2007-02-05	22.91	22.99	22.75	22.82	806500
2007-02-06	22.25	22.80	21.86	22.48	2116400
2007-02-07	22.47	22.49	22.15	22.33	2067100
2007-02-08	21.97	22.13	21.43	21.63	2230600
2007-02-09	21.58	21.67	20.97	21.24	2795100
2007-02-12	21.48	21.50	21.19	21.28	2668758
2007-02-13	21.23	21.36	20.87	21.27	2322386
2007-02-14	21.43	21.56	21.31	21.37	1718568
2007-02-15	21.41	21.41	20.94	21.20	2144100
2007-02-16	21.21	21.30	21.01	21.22	1276300
2007-02-20	21.14	21.48	21.11	21.41	1551300
2007-02-21	21.36	21.53	21.20	21.46	1084600
2007-02-22	21.50	21.50	20.97	21.12	1239800
2007-02-23	21.38	21.39	20.94	21.01	1357400
2007-02-26	21.21	21.47	20.94	21.36	1349923
2007-02-27	21.00	21.00	20.02	20.57	1545100
2007-02-28	20.72	20.80	20.41	20.64	1079300
2007-03-01	20.44	20.45	20.05	20.33	1363323
2007-03-02	20.31	20.55	20.10	20.14	1281500
2007-03-05	20.05	20.22	19.87	19.93	1578600
2007-03-06	20.06	20.21	19.87	20.05	1672700
2007-03-07	20.05	20.25	19.76	19.77	808400
2007-03-08	19.95	20.31	19.93	20.10	1193700
2007-03-09	20.21	20.25	19.85	19.97	773400
2007-03-12	19.98	20.00	19.61	19.80	1052100
2007-03-13	19.72	19.72	19.34	19.38	1500500
2007-03-14	19.41	19.67	19.22	19.66	1566600
2007-03-15	19.65	19.98	19.59	19.94	1083700
2007-03-16	19.92	19.94	19.47	19.55	1159100
2007-03-19	19.73	20.10	19.64	20.00	2026800
2007-03-20	19.94	20.40	19.88	20.36	1178500
2007-03-21	20.33	20.55	20.02	20.40	872800
2007-03-22	20.48	20.79	20.35	20.75	1340200
2007-03-23	20.72	20.72	20.48	20.58	1104200
2007-03-26	20.56	20.78	20.29	20.77	750700
2007-03-27	20.75	20.76	20.50	20.56	845300
2007-03-28	20.45	20.60	20.25	20.49	822700
2007-03-29	20.64	21.05	20.32	20.49	2622700
2007-03-30	20.45	20.53	19.98	20.06	1366000
2007-04-02	20.06	20.17	19.82	20.08	1140000
2007-04-03	20.12	20.39	20.00	20.18	1017700
2007-04-04	20.07	20.11	19.87	19.95	1006100
2007-04-05	19.97	19.97	19.61	19.65	1216600
2007-04-09	19.64	19.93	19.45	19.68	1254785
2007-04-10	19.73	20.19	19.68	20.03	1375300
2007-04-11	20.06	20.26	19.90	20.17	2242700
2007-04-12	20.09	20.72	19.40	20.57	2890100
2007-04-13	20.50	20.94	20.46	20.83	1336500
2007-04-16	20.87	20.97	20.60	20.74	1424550
2007-04-17	20.85	20.99	20.73	20.97	1103200
2007-04-18	20.91	21.06	20.81	20.88	890930
2007-04-19	20.76	21.00	20.65	20.97	955700
2007-04-20	21.02	21.18	20.74	20.98	1013700
2007-04-23	20.92	21.07	20.72	21.04	835700
2007-04-24	20.96	20.99	20.52	20.73	1245800
2007-04-25	20.83	21.57	20.50	21.05	3731803
2007-04-26	21.01	21.08	20.66	20.76	1841600
2007-04-27	20.64	20.64	20.39	20.50	1361700
2007-04-30	20.43	20.60	19.71	19.71	2580540
2007-05-01	19.71	19.86	19.35	19.80	1812876
2007-05-02	19.77	20.23	19.54	20.00	1761550
2007-05-03	20.03	20.07	19.90	19.97	1075800
2007-05-04	20.09	20.34	20.00	20.01	988300
2007-05-07	19.72	19.93	19.44	19.68	2910320
2007-05-08	19.71	19.99	19.61	19.96	1387000
2007-05-09	19.87	20.22	19.79	20.15	1434400
2007-05-10	20.11	20.11	19.55	19.65	1805800
2007-05-11	19.75	20.13	19.70	20.04	1350700
2007-05-14	20.07	20.15	19.97	20.05	1284100
2007-05-15	19.98	20.09	19.70	19.78	916100
2007-05-16	19.80	19.85	19.61	19.72	762400
2007-05-17	19.66	19.73	19.54	19.65	729200
2007-05-18	19.75	19.80	19.59	19.77	813500
2007-05-21	19.93	19.94	19.66	19.76	639976
2007-05-22	19.78	19.99	19.64	19.84	733400
2007-05-23	19.84	20.33	19.75	20.17	1189152
2007-05-24	20.25	20.72	20.07	20.17	1333900
2007-05-25	20.20	20.29	19.99	20.03	490500
2007-05-29	20.10	20.34	20.00	20.24	884000
2007-05-30	20.18	20.51	20.07	20.50	821600
2007-05-31	20.50	20.72	20.32	20.50	761200
2007-06-01	20.47	20.66	20.37	20.65	843500
2007-06-04	20.61	20.61	20.36	20.37	994912
2007-06-05	20.30	20.40	20.04	20.15	912600
2007-06-06	20.09	20.11	19.91	20.00	2221200
2007-06-07	19.97	20.06	19.41	19.41	1984892
2007-06-08	19.44	19.61	19.34	19.52	1137500
2007-06-11	19.44	19.44	19.12	19.36	1091075
2007-06-12	19.26	19.45	19.14	19.14	839300
2007-06-13	19.14	19.36	18.95	19.29	1217600
2007-06-14	19.35	19.51	19.17	19.26	1367600
2007-06-15	19.36	19.51	19.27	19.38	1049000
2007-06-18	19.37	19.47	19.27	19.47	675400
2007-06-19	19.45	19.45	19.20	19.35	757500
2007-06-20	19.39	19.52	19.21	19.42	796016
2007-06-21	19.44	20.00	19.34	19.94	1028400
2007-06-22	19.89	19.94	19.41	19.67	1033800
2007-06-25	19.75	19.79	19.30	19.38	1005100
2007-06-26	19.41	19.49	18.83	18.93	2010700
2007-06-27	18.85	19.01	18.59	19.00	943700
2007-06-28	19.05	19.26	19.00	19.22	688900
2007-06-29	19.29	19.29	18.68	18.92	1418900
2007-07-02	18.93	19.14	18.88	19.13	918450
2007-07-03	19.30	19.35	19.02	19.07	645500
2007-07-05	19.10	19.21	18.95	19.05	627600
2007-07-06	19.10	19.19	18.96	19.06	629600
2007-07-09	19.10	19.11	18.81	18.88	811200
2007-07-10	18.90	19.44	18.88	19.20	1438200
2007-07-11	19.20	19.32	19.06	19.29	844500
2007-07-12	19.40	19.54	19.26	19.46	712400
2007-07-13	19.49	19.80	19.15	19.77	859500
2007-07-16	19.75	19.81	19.23	19.24	971400
2007-07-17	19.30	19.40	19.08	19.13	793963
2007-07-18	19.21	19.31	19.11	19.27	917200
2007-07-19	19.34	19.47	19.25	19.29	467970
2007-07-20	19.29	19.32	18.88	19.00	1336700
2007-07-23	19.10	19.31	19.00	19.02	570700
2007-07-24	18.80	18.97	18.41	18.57	1210113
2007-07-25	18.85	19.01	18.24	18.46	2119200
2007-07-26	18.39	18.65	18.14	18.26	2146974
2007-07-27	18.50	18.90	18.15	18.74	2173100
2007-07-30	18.79	18.96	18.50	18.85	1580000
2007-07-31	19.03	19.06	18.49	18.52	1543600
2007-08-01	18.50	18.60	17.99	18.09	2903330
2007-08-02	18.06	18.07	17.72	17.93	3561626
2007-08-03	17.96	18.05	17.43	17.48	1416370
2007-08-06	17.58	17.59	16.93	17.59	2495316
2007-08-07	17.53	19.54	17.52	19.41	3941000
2007-08-08	19.55	20.60	19.37	20.22	3930700
2007-08-09	19.96	20.84	19.68	19.73	5299636
2007-08-10	19.69	19.99	18.61	18.71	3786300
2007-08-13	18.71	18.78	17.56	18.13	2279700
2007-08-14	18.11	18.15	17.36	17.39	1656200
2007-08-15	17.78	17.96	17.05	17.17	1819138
2007-08-16	16.85	17.65	16.85	17.31	2505100
2007-08-17	17.83	18.76	17.75	18.24	1892800
2007-08-20	18.34	18.55	18.17	18.51	1217700
2007-08-21	18.50	18.68	18.34	18.51	833900
2007-08-22	18.70	18.97	18.53	18.95	1014800
2007-08-23	18.97	19.22	18.58	18.75	1481300
2007-08-24	18.78	19.04	18.63	19.00	862700
2007-08-27	18.98	19.09	18.80	19.01	760500
2007-08-28	18.85	18.97	18.36	18.36	942700
2007-08-29	18.50	18.62	18.10	18.31	1007500
2007-08-30	18.20	18.58	18.10	18.51	953100
2007-08-31	18.78	18.80	18.53	18.73	1950600
2007-09-04	18.71	19.15	18.54	19.06	596900
2007-09-05	18.88	18.90	18.39	18.47	749900
2007-09-06	18.55	18.55	18.07	18.38	1053600
2007-09-07	18.11	18.11	17.66	17.75	999200
2007-09-10	17.77	17.89	17.28	17.36	774800
2007-09-11	17.43	17.50	17.04	17.50	1385100
2007-09-12	17.48	17.61	17.33	17.37	939600
2007-09-13	17.43	17.46	17.09	17.09	902300
2007-09-14	17.00	17.07	16.72	16.78	1169900
2007-09-17	16.71	17.10	16.71	16.95	896400
2007-09-18	17.00	17.45	16.75	17.44	961000
2007-09-19	17.64	17.83	17.25	17.51	841700
2007-09-20	17.43	17.43	16.89	16.98	640900
2007-09-21	17.14	17.20	16.79	16.84	928700
2007-09-24	16.82	16.82	16.35	16.64	1163100
2007-09-25	16.41	17.08	16.40	17.00	1432300
2007-09-26	16.99	17.13	16.80	17.04	858500
2007-09-27	17.16	17.16	16.90	17.05	823900
2007-09-28	17.04	17.18	16.97	16.97	976900
2007-10-01	16.93	17.94	16.87	17.65	1295800
2007-10-02	17.71	17.71	17.17	17.42	978400
2007-10-03	17.46	18.10	16.99	18.08	1815800
2007-10-04	18.18	18.30	17.98	18.27	763600
2007-10-05	18.50	18.75	18.28	18.75	892100
2007-10-08	18.79	18.79	18.43	18.50	755400
2007-10-09	18.60	18.73	18.38	18.65	466100
2007-10-10	18.54	18.55	17.65	17.83	812500
2007-10-11	17.88	18.06	17.60	17.86	789800
2007-10-12	17.85	17.99	17.75	17.91	575000
2007-10-15	17.94	17.99	17.38	17.55	485200
2007-10-16	17.48	17.55	16.95	17.08	650000
2007-10-17	17.15	17.19	16.87	17.04	536800
2007-10-18	16.80	17.29	16.62	17.24	1018200
2007-10-19	17.22	17.24	16.94	17.04	933200
2007-10-22	16.84	17.29	16.75	17.15	713300
2007-10-23	17.22	17.27	16.46	16.68	998300
2007-10-24	16.60	16.73	16.34	16.63	1201800
2007-10-25	16.66	16.66	16.08	16.31	1956800
2007-10-26	16.28	16.34	15.99	16.17	1732800
2007-10-29	15.98	16.09	15.20	15.33	3470800
2007-10-30	15.45	17.17	15.40	17.03	4548000
2007-10-31	17.15	17.43	16.15	16.46	3662100
2007-11-01	16.25	16.31	15.96	16.17	1465100
2007-11-02	16.28	16.32	15.88	16.11	1349100
2007-11-05	15.96	16.25	15.95	16.12	1315300
2007-11-06	16.19	16.27	15.73	16.02	2068165
2007-11-07	15.78	16.24	15.74	15.82	1990100
2007-11-08	15.85	16.24	15.56	16.20	1491800
2007-11-09	16.04	16.38	15.89	16.19	1165900
2007-11-12	16.21	16.93	16.10	16.46	1645610
2007-11-13	16.58	16.80	16.32	16.64	903100
2007-11-14	16.66	16.78	16.09	16.24	898200
2007-11-15	16.24	16.30	15.50	15.65	1199200
2007-11-16	15.76	15.88	15.41	15.73	1229700
2007-11-19	15.52	15.63	15.33	15.44	1502505
2007-11-20	15.41	15.69	15.16	15.40	1773300
2007-11-21	15.29	15.34	14.45	14.46	1843500
2007-11-23	14.56	14.72	14.14	14.46	781400
2007-11-26	14.48	14.49	13.77	13.83	1999800
2007-11-27	13.91	14.13	13.31	13.54	2222363
2007-11-28	13.62	14.46	13.54	14.30	1539060
2007-11-29	14.19	14.97	14.01	14.94	1581902
2007-11-30	15.09	15.38	15.00	15.38	1654200
2007-12-03	15.35	15.35	14.93	14.95	759000
2007-12-04	14.85	14.85	14.42	14.55	960824
2007-12-05	14.76	15.02	14.59	15.02	1349000
2007-12-06	14.87	15.64	14.87	15.61	1412375
2007-12-07	15.71	16.21	15.65	15.97	1543200
2007-12-10	15.98	16.41	15.78	16.40	787765
2007-12-11	16.41	16.41	15.50	15.52	1380138
2007-12-12	15.93	15.93	14.66	15.00	1893500
2007-12-13	14.90	14.96	14.50	14.83	1499892
2007-12-14	14.66	14.75	14.00	14.13	1249300
2007-12-17	14.09	14.09	13.51	13.51	1122500
2007-12-18	13.66	14.00	13.50	13.90	1432400
2007-12-19	13.84	13.98	13.68	13.88	1066667
2007-12-20	13.98	14.20	13.86	14.20	1137500
2007-12-21	14.38	14.89	14.20	14.44	2300800
2007-12-24	14.31	15.05	14.31	15.04	487351
2007-12-26	14.95	15.04	14.35	14.35	977131
2007-12-27	14.35	14.35	13.78	13.78	1424495
2007-12-28	14.10	14.10	13.36	13.59	1628100
2007-12-31	13.49	13.84	13.18	13.68	1858687
2008-01-02	13.60	13.71	13.13	13.13	2117063
2008-01-03	13.18	13.27	13.03	13.07	1719240
2008-01-04	13.04	13.04	12.28	12.44	2613929
2008-01-07	12.76	13.05	12.47	12.75	2293900
2008-01-08	12.90	12.96	12.46	12.49	1796060
2008-01-09	12.41	12.65	12.12	12.61	1444100
2008-01-10	12.80	13.54	12.80	13.34	2742312
2008-01-11	13.26	13.31	12.94	13.12	1132800
2008-01-14	13.23	13.36	13.00	13.30	1049300
2008-01-15	13.16	13.80	13.09	13.44	1734000
2008-01-16	13.41	13.81	13.09	13.60	2120740
2008-01-17	13.83	13.98	13.11	13.16	1728200
2008-01-18	13.17	13.58	12.52	13.58	2532805
2008-01-22	13.02	14.20	12.80	13.49	2481720
2008-01-23	13.05	13.93	13.00	13.79	3268419
2008-01-24	13.80	14.48	13.37	14.25	2954019
2008-01-25	14.33	14.66	14.07	14.27	1463672
2008-01-28	14.27	14.98	14.11	14.96	1513720
2008-01-29	15.01	15.79	15.01	15.53	1996258
2008-01-30	15.53	15.56	14.43	14.45	2466138
2008-01-31	14.20	15.38	14.16	15.25	2967020
2008-02-01	15.27	15.27	14.37	14.94	2990350
2008-02-04	14.93	15.29	13.90	14.01	2692923
2008-02-05	13.75	14.35	13.35	13.41	3312056
2008-02-06	13.46	13.55	12.57	12.92	2787923
2008-02-07	12.82	13.09	12.67	13.01	1448583
2008-02-08	13.03	13.31	12.92	13.21	1917235
2008-02-11	13.25	13.30	12.97	13.13	1333000
2008-02-12	13.21	13.28	12.35	12.50	1876400
2008-02-13	12.47	12.62	12.10	12.15	2517653
2008-02-14	12.14	12.34	11.75	11.76	1954142
2008-02-15	11.69	11.80	11.57	11.70	1433700
2008-02-19	11.89	11.94	11.23	11.34	2743317
2008-02-20	11.30	11.79	11.27	11.79	2017045
2008-02-21	11.88	12.68	11.88	12.08	3028756
2008-02-22	12.08	12.17	11.42	11.71	1924601
2008-02-25	11.68	11.95	11.40	11.93	1932652
2008-02-26	11.71	12.18	11.71	12.01	1167794
2008-02-27	11.96	12.34	11.78	11.84	1373700
2008-02-28	11.70	11.73	11.18	11.25	1492247
2008-02-29	11.29	11.29	10.82	10.88	1898624
2008-03-03	10.89	11.01	10.70	10.83	1390764
2008-03-04	10.79	10.88	10.46	10.78	1831723
2008-03-05	10.86	11.16	10.76	11.10	1713099
2008-03-06	11.02	11.08	10.73	10.84	1995455
2008-03-07	10.72	10.90	10.20	10.37	2178597
2008-03-10	10.36	10.42	9.73	9.74	1593852
2008-03-11	9.93	10.07	9.31	9.64	2197275
2008-03-12	9.61	9.64	9.29	9.39	2878300
2008-03-13	9.29	9.42	9.01	9.39	2161513
2008-03-14	9.46	9.47	8.95	9.18	2036800
2008-03-17	9.17	9.25	8.73	8.94	1808496
2008-03-18	9.06	9.23	8.58	8.77	2608516
2008-03-19	8.80	8.83	8.38	8.53	2358250
2008-03-20	8.50	8.85	8.41	8.70	2260684
2008-03-24	8.76	9.23	8.62	9.17	2432633
2008-03-25	9.19	10.02	9.16	9.68	2638139
2008-03-26	9.66	9.66	9.30	9.39	1658200
2008-03-27	9.42	9.50	9.15	9.31	1974161
2008-03-28	9.34	9.39	8.93	9.01	1227200
2008-03-31	9.00	9.24	8.90	9.18	1853659
2008-04-01	9.21	9.41	9.06	9.40	2106793
2008-04-02	9.42	10.30	9.42	10.26	3045763
2008-04-03	10.21	11.05	10.05	11.01	3316406
2008-04-04	11.03	11.10	10.64	10.73	2558101
2008-04-07	10.81	11.02	10.75	10.87	2395400
2008-04-08	10.81	10.96	10.67	10.86	1683662
2008-04-09	10.91	11.01	10.33	10.33	1893833
2008-04-10	10.31	10.47	10.06	10.18	1614450
2008-04-11	10.03	10.12	9.86	9.93	1304400
2008-04-14	9.94	9.97	9.61	9.65	1200331
2008-04-15	9.61	9.70	9.33	9.42	1079435
2008-04-16	9.46	10.25	9.43	10.23	1507301
2008-04-17	10.25	10.39	10.05	10.35	1230897
2008-04-18	10.48	11.18	10.45	11.17	1999099
2008-04-21	11.09	11.09	10.76	10.97	2673757
2008-04-22	10.85	11.10	10.74	11.07	1832962
2008-04-23	11.08	11.25	10.80	10.91	3432653
2008-04-24	10.91	11.19	10.87	11.08	2282641
2008-04-25	11.14	12.16	10.99	12.13	3275979
2008-04-28	12.07	12.20	11.55	11.66	1520285
2008-04-29	11.68	11.77	11.51	11.63	1006027
2008-04-30	11.60	11.69	11.32	11.51	1794714
2008-05-01	11.66	11.83	11.39	11.70	1744856
2008-05-02	11.77	11.95	11.47	11.63	1724020
2008-05-05	11.62	11.88	11.06	11.31	2358169
2008-05-06	11.76	11.91	10.72	11.13	4490220
2008-05-07	11.27	11.68	11.06	11.41	2534631
2008-05-08	11.40	11.57	11.23	11.30	1356570
2008-05-09	11.17	11.18	10.82	10.88	1197934
2008-05-12	10.87	11.16	10.74	11.01	1050337
2008-05-13	10.99	11.04	10.81	10.96	830421
2008-05-14	10.96	11.20	10.85	10.99	904457
2008-05-15	11.13	11.67	11.12	11.63	1599542
2008-05-16	11.62	11.86	11.60	11.79	1290977
2008-05-19	11.79	12.14	11.70	11.82	1569717
2008-05-20	11.74	11.74	11.57	11.67	1054763
2008-05-21	11.67	11.88	11.56	11.71	1578474
2008-05-22	11.72	11.89	11.57	11.67	867959
2008-05-23	11.66	11.66	11.31	11.45	849986
2008-05-27	11.42	11.67	11.18	11.53	702172
2008-05-28	11.62	12.40	11.52	12.25	2152011
2008-05-29	12.26	12.74	12.23	12.70	1748209
2008-05-30	12.65	12.70	12.00	12.14	1688309
2008-06-02	12.15	12.15	11.57	11.63	1759198
2008-06-03	11.65	11.95	11.56	11.85	1468142
2008-06-04	11.75	12.21	11.61	12.04	1293785
2008-06-05	12.11	12.22	11.81	12.10	1365266
2008-06-06	12.04	12.08	11.41	11.46	2846281
2008-06-09	11.38	11.52	10.48	10.60	1976807
2008-06-10	10.54	10.69	10.40	10.49	1517236
2008-06-11	10.45	10.46	9.56	9.58	2047467
2008-06-12	9.54	10.08	9.51	9.77	1939597
2008-06-13	9.79	9.98	9.70	9.95	1385610
2008-06-16	9.94	10.23	9.82	10.17	989216
2008-06-17	10.21	10.26	9.81	9.95	1591867
2008-06-18	9.85	10.89	9.85	10.87	2755628
2008-06-19	10.86	11.09	10.45	10.62	1884794
2008-06-20	10.53	10.55	10.13	10.25	1286446
2008-06-23	10.32	10.32	9.84	9.87	1100371
2008-06-24	9.80	9.85	9.40	9.54	1491365
2008-06-25	9.61	9.93	9.49	9.74	2246877
2008-06-26	9.61	9.69	8.94	8.95	2449876
2008-06-27	8.91	8.95	8.59	8.73	8891898
2008-06-30	8.51	8.74	8.45	8.49	2419508
2008-07-01	8.42	8.71	8.26	8.63	2240998
2008-07-02	8.61	8.79	8.13	8.30	2577198
2008-07-03	8.34	8.41	7.85	8.01	1897750
2008-07-07	8.07	8.39	7.92	8.00	3008423
2008-07-08	7.95	8.30	7.90	8.21	2461479
2008-07-09	8.25	8.28	7.90	7.93	1843169
2008-07-10	7.90	8.06	7.80	7.96	2045221
2008-07-11	7.88	7.98	7.58	7.64	3141787
2008-07-14	7.77	8.24	7.77	8.04	2968026
2008-07-15	7.88	8.05	7.56	7.80	2424011
2008-07-16	7.84	8.52	7.67	8.45	2321971
2008-07-17	8.51	9.09	8.45	9.07	2004164
2008-07-18	9.12	9.48	8.83	9.04	1783923
2008-07-21	9.05	9.55	9.05	9.55	2123116
2008-07-22	9.38	10.15	9.26	10.10	1981889
2008-07-23	10.10	10.39	9.94	9.94	2568633
2008-07-24	9.93	10.24	9.10	9.16	1829445
2008-07-25	9.29	9.53	9.06	9.36	1438063
2008-07-28	9.36	9.62	8.90	8.90	1410906
2008-07-29	8.47	9.43	8.34	9.20	2410152
2008-07-30	8.92	8.95	8.04	8.36	2285573
2008-07-31	8.29	8.57	8.04	8.46	2155234
2008-08-01	8.49	9.16	8.25	8.90	2364417
2008-08-04	8.85	8.99	8.58	8.63	1894547
2008-08-05	8.81	8.97	8.55	8.82	1507877
2008-08-06	8.78	9.04	8.32	8.38	2763620
2008-08-07	8.33	8.41	8.09	8.13	1934007
2008-08-08	8.18	9.23	8.18	9.18	3235970
2008-08-11	9.06	10.12	9.06	9.78	2423236
2008-08-12	9.83	10.14	9.54	9.74	2055096
2008-08-13	9.60	9.82	9.28	9.62	1438229
2008-08-14	9.54	10.28	9.36	9.93	1673043
2008-08-15	10.02	10.26	9.89	10.13	2551772
2008-08-18	10.21	10.29	9.62	9.68	1161261
2008-08-19	9.50	9.67	9.15	9.22	1208061
2008-08-20	9.28	9.42	9.02	9.35	1111738
2008-08-21	9.25	9.58	9.23	9.48	969874
2008-08-22	9.61	9.91	9.57	9.89	674172
2008-08-25	9.77	9.82	9.21	9.29	1228636
2008-08-26	9.32	9.71	9.29	9.67	1117144
2008-08-27	9.64	9.95	9.53	9.63	1321803
2008-08-28	9.69	10.12	9.61	10.08	2184440
2008-08-29	9.98	10.14	9.72	9.74	2018168
2008-09-02	9.76	10.20	9.75	10.18	2261677
2008-09-03	10.19	10.98	10.05	10.77	2795857
2008-09-04	10.73	10.82	10.29	10.36	1690605
2008-09-05	10.36	10.79	10.00	10.61	2769245
2008-09-08	10.82	11.25	10.64	11.18	2370725
2008-09-09	11.10	11.40	10.33	10.47	3253690
2008-09-10	10.56	11.14	10.22	10.97	2180541
2008-09-11	10.80	11.26	10.54	11.02	1554065
2008-09-12	10.90	11.53	10.81	11.33	1952716
2008-09-15	10.66	10.93	9.67	9.76	2222252
2008-09-16	9.28	10.31	9.05	10.29	2359621
2008-09-17	10.12	10.12	9.00	9.16	2753258
2008-09-18	9.38	10.33	8.65	10.15	3694164
2008-09-19	10.53	11.75	9.45	10.74	5161761
2008-09-22	10.71	10.75	10.05	10.11	1718566
2008-09-23	10.11	10.54	9.95	10.05	1856084
2008-09-24	10.05	10.40	9.75	9.99	2630493
2008-09-25	10.11	10.51	9.97	10.25	1585182
2008-09-26	10.06	10.20	9.80	10.13	1201127
2008-09-29	9.94	9.94	8.71	8.85	1785739
2008-09-30	9.25	9.32	8.54	9.30	1375329
2008-10-01	9.16	9.33	9.02	9.17	1534442
2008-10-02	9.04	9.15	8.35	8.39	1033882
2008-10-03	8.60	8.75	7.97	8.03	2159218
2008-10-06	7.72	8.14	7.26	7.80	2548259
2008-10-07	8.03	8.11	5.58	6.08	4400864
2008-10-08	5.80	6.74	5.78	6.13	6074667
2008-10-09	6.09	6.53	5.00	5.09	3118468
2008-10-10	4.71	5.14	4.20	4.84	5345241
2008-10-13	5.02	5.28	4.39	4.91	3028631
2008-10-14	5.05	5.19	4.60	4.84	2514550
2008-10-15	4.73	4.87	3.56	3.73	3342812
2008-10-16	3.80	4.17	3.64	4.07	2765944
2008-10-17	3.89	4.26	3.85	4.02	1929925
2008-10-20	4.04	4.22	3.93	4.08	1390227
2008-10-21	4.12	4.16	3.93	3.97	1198324
2008-10-22	3.80	3.85	3.37	3.53	2126297
2008-10-23	3.56	3.63	3.01	3.28	2711570
2008-10-24	3.10	3.52	3.03	3.48	2474553
2008-10-27	4.11	4.11	3.24	3.37	2788047
2008-10-28	3.50	3.81	3.41	3.77	2281927
2008-10-29	3.85	4.37	3.81	4.17	1995479
2008-10-30	4.27	4.50	4.21	4.44	1323097
2008-10-31	4.33	4.98	4.29	4.80	1478715
2008-11-03	4.91	4.99	4.25	4.38	1267505
2008-11-04	4.95	4.95	3.45	3.86	2423811
2008-11-05	3.74	3.75	3.31	3.46	2349341
2008-11-06	3.43	3.45	2.65	2.69	4249941
2008-11-07	2.73	2.81	2.16	2.20	4443700
2008-11-10	2.29	2.65	2.16	2.18	2583680
2008-11-11	2.16	2.18	1.88	1.91	2021202
2008-11-12	1.85	1.93	1.61	1.75	2223691
2008-11-13	1.76	2.01	1.60	2.01	2535724
2008-11-14	2.01	2.03	1.80	1.81	2204286
2008-11-17	1.81	2.00	1.79	1.90	1187952
2008-11-18	1.86	1.86	1.59	1.62	1500670
2008-11-19	1.63	2.24	1.63	1.83	2547162
2008-11-20	1.92	2.07	1.67	1.67	2494081
2008-11-21	1.76	1.80	1.60	1.71	1418154
2008-11-24	1.80	1.88	1.60	1.85	2377858
2008-11-25	1.88	3.01	1.85	1.95	1973226
2008-11-26	1.95	2.42	1.77	2.42	2039851
2008-11-28	2.44	2.63	2.28	2.31	1301415
2008-12-01	2.42	2.42	1.65	1.65	2794779
2008-12-02	1.81	1.81	1.60	1.70	1436160
2008-12-03	1.71	1.71	1.60	1.69	2217486
2008-12-04	1.65	1.83	1.62	1.64	2510003
2008-12-05	1.65	1.71	1.61	1.68	2560459
2008-12-08	1.71	1.94	1.61	1.70	3004943
2008-12-09	1.72	1.76	1.62	1.63	3202431
2008-12-10	1.66	1.82	1.66	1.80	2004631
2008-12-11	1.89	1.89	1.64	1.64	2035192
2008-12-12	1.60	1.70	1.59	1.69	1257741
2008-12-15	1.71	1.75	1.58	1.61	1764270
2008-12-16	1.62	1.72	1.51	1.72	2079599
2008-12-17	1.66	1.71	1.55	1.65	1578492
2008-12-18	1.67	1.70	1.46	1.62	2312007
2008-12-19	1.59	1.69	1.50	1.59	1818199
2008-12-22	1.60	1.64	1.49	1.59	1596334
2008-12-23	1.56	1.64	1.41	1.48	2279948
2008-12-24	1.49	1.54	1.46	1.49	928295
2008-12-26	1.50	1.55	1.43	1.49	792377
2008-12-29	1.49	1.53	1.40	1.41	1209954
2008-12-30	1.42	1.47	1.41	1.45	1541247
2008-12-31	1.45	1.61	1.44	1.56	2010709
2009-01-02	1.57	1.78	1.54	1.63	1325591
2009-01-05	1.68	1.89	1.65	1.88	1274756
2009-01-06	1.88	2.35	1.88	2.09	2763768
2009-01-07	2.08	2.23	1.93	1.99	1467876
2009-01-08	1.98	2.09	1.93	2.03	1416722
2009-01-09	2.02	2.14	1.91	1.96	705977
2009-01-12	1.96	2.02	1.80	1.80	827647
2009-01-13	1.78	1.89	1.78	1.87	759883
2009-01-14	1.85	1.94	1.69	1.69	817938
2009-01-15	1.69	1.83	1.59	1.78	1020928
2009-01-16	1.85	1.85	1.68	1.79	1195498
2009-01-20	1.79	1.87	1.67	1.74	1502266
2009-01-21	1.78	1.92	1.75	1.75	1228354
2009-01-22	1.73	1.95	1.63	1.75	4170106
2009-01-23	1.68	2.16	1.65	2.02	2920608
2009-01-26	2.02	2.18	1.93	2.01	1861799
2009-01-27	2.01	2.13	1.95	2.05	619245
2009-01-28	2.11	2.45	2.09	2.36	2223114
2009-01-29	2.35	2.40	2.02	2.14	1380612
2009-01-30	2.17	2.19	1.98	2.08	1182014
2009-02-02	2.04	2.12	1.99	2.04	1116621
2009-02-03	2.10	2.13	1.98	2.05	1448187
2009-02-04	2.04	2.17	2.00	2.01	956993
2009-02-05	1.95	2.05	1.90	1.99	803778
2009-02-06	1.97	2.28	1.94	2.28	1244323
2009-02-09	2.27	2.40	2.20	2.33	660750
2009-02-10	2.32	2.35	2.04	2.06	1304379
2009-02-11	2.10	2.22	2.06	2.12	607822
2009-02-12	2.05	2.19	2.03	2.05	815151
2009-02-13	2.05	2.24	1.93	2.17	803678
2009-02-17	2.01	2.15	2.01	2.02	916712
2009-02-18	2.09	2.11	1.98	1.99	486434
2009-02-19	2.01	2.02	1.77	1.77	985894
2009-02-20	1.73	1.85	1.72	1.79	606961
2009-02-23	1.83	1.85	1.67	1.67	535966
2009-02-24	1.70	1.88	1.68	1.86	669093
2009-02-25	1.88	1.89	1.70	1.70	498475
2009-02-26	1.73	1.79	1.67	1.68	507524
2009-02-27	1.65	1.79	1.61	1.62	661442
2009-03-02	1.57	1.71	1.13	1.30	2944631
2009-03-03	1.24	1.38	1.03	1.26	2147239
2009-03-04	1.30	1.33	1.14	1.31	1804664
2009-03-05	1.36	1.64	1.11	1.19	2685658
2009-03-06	1.19	1.32	1.18	1.27	1292798
2009-03-09	1.21	1.38	1.21	1.25	736277
2009-03-10	1.30	1.40	1.21	1.37	1094018
2009-03-11	1.39	1.47	1.30	1.41	1004437
2009-03-12	1.36	1.64	1.30	1.62	1285644
2009-03-13	1.68	1.68	1.55	1.65	619607
2009-03-16	1.68	1.91	1.65	1.73	1053062
2009-03-17	1.72	1.92	1.72	1.92	785973
2009-03-18	1.91	2.09	1.83	2.09	1248517
2009-03-19	2.13	2.24	1.98	2.03	985195
2009-03-20	2.06	2.11	1.90	1.96	1282414
2009-03-23	2.12	2.27	2.01	2.27	1216376
2009-03-24	2.31	2.33	2.13	2.24	995302
2009-03-25	2.28	2.41	2.18	2.28	1307260
2009-03-26	2.21	2.50	2.17	2.50	1345453
2009-03-27	2.45	2.45	2.22	2.24	1232081
2009-03-30	2.15	2.20	2.05	2.07	904849
2009-03-31	2.14	2.30	2.01	2.23	1581004
2009-04-01	2.14	2.26	2.06	2.25	641420
2009-04-02	2.26	2.74	2.26	2.70	3503486
2009-04-03	2.71	2.90	2.69	2.90	2057614
2009-04-06	2.88	2.95	2.80	2.94	1186144
2009-04-07	2.96	2.96	2.50	2.60	1624246
2009-04-08	2.64	2.79	2.52	2.63	883391
2009-04-09	2.83	2.98	2.73	2.94	1613690
2009-04-13	2.93	3.12	2.88	3.08	1160987
2009-04-14	3.07	3.09	2.79	2.83	1368046
2009-04-15	2.73	3.09	2.73	3.05	1376956
2009-04-16	3.10	3.15	2.86	3.14	1374380
2009-04-17	3.14	3.45	3.10	3.27	1667713
2009-04-20	3.21	3.22	2.74	2.80	1682174
2009-04-21	2.80	3.30	2.68	3.18	1664599
2009-04-22	3.10	3.54	3.10	3.45	2736590
2009-04-23	3.48	4.00	3.48	3.91	3809826
2009-04-24	3.90	4.22	3.90	4.15	2789213
2009-04-27	4.10	4.10	3.83	4.05	2112320
2009-04-28	3.99	4.28	3.85	4.12	2138258
2009-04-29	4.16	4.43	4.12	4.36	2176613
2009-04-30	4.50	4.60	4.07	4.07	2247410
2009-05-01	4.07	4.30	3.93	4.18	2564439
2009-05-04	4.20	4.61	4.20	4.46	2516067
2009-05-05	4.86	5.02	4.50	4.91	3245935
2009-05-06	5.00	5.10	3.69	4.65	3154501
2009-05-07	4.62	4.93	4.16	4.26	2324619
2009-05-08	4.51	4.72	4.29	4.59	2447956
2009-05-11	4.76	4.98	4.70	4.86	2570343
2009-05-12	4.90	4.90	4.49	4.70	2301367
2009-05-13	4.57	4.74	4.04	4.10	3249734
2009-05-14	3.80	4.12	3.70	3.90	2544875
2009-05-15	3.93	4.15	3.80	3.89	1424746
2009-05-18	4.07	4.19	3.82	4.11	2213907
2009-05-19	4.15	4.40	4.10	4.33	1375895
2009-05-20	4.38	4.73	4.23	4.26	2229483
2009-05-21	4.18	4.20	3.96	4.07	1351268
2009-05-22	4.10	4.25	4.07	4.07	567808
2009-05-26	4.02	4.41	3.95	4.39	1153730
2009-05-27	4.30	4.49	4.11	4.12	1283410
2009-05-28	4.20	4.54	4.04	4.48	1962509
2009-05-29	4.52	4.64	4.22	4.34	1845037
2009-06-01	4.42	4.64	4.41	4.59	1287387
2009-06-02	4.55	4.72	4.42	4.57	1039160
2009-06-03	4.65	4.65	4.27	4.34	929203
2009-06-04	4.36	4.55	4.31	4.55	1378041
2009-06-05	4.62	4.63	4.31	4.44	1248019
2009-06-08	4.40	4.44	4.18	4.26	2063835
2009-06-09	4.22	4.36	4.16	4.23	860439
2009-06-10	4.24	4.33	4.12	4.22	1051361
2009-06-11	4.23	4.29	4.20	4.23	693735
2009-06-12	4.23	4.42	4.18	4.42	1445798
2009-06-15	4.37	4.37	4.06	4.21	1381258
2009-06-16	4.28	4.29	4.06	4.06	990597
2009-06-17	4.06	4.07	3.80	3.93	1953515
2009-06-18	3.93	4.00	3.90	3.91	682263
2009-06-19	3.97	3.97	3.64	3.73	1788217
2009-06-22	3.71	3.77	3.37	3.40	1652818
2009-06-23	3.42	3.61	3.34	3.48	1185761
2009-06-24	3.52	3.80	3.50	3.55	671358
2009-06-25	3.45	3.73	3.45	3.64	969863
2009-06-26	3.62	3.74	3.46	3.67	1424933
2009-06-29	3.65	3.73	3.44	3.68	937031
2009-06-30	3.63	3.73	3.42	3.42	1374858
2009-07-01	3.51	3.66	3.50	3.58	1515482
2009-07-02	3.55	3.98	3.50	3.74	2432986
2009-07-06	3.68	3.71	3.52	3.58	1661174
2009-07-07	3.56	3.63	3.35	3.36	1552210
2009-07-08	3.42	3.56	3.04	3.09	2468740
2009-07-09	3.10	3.28	3.01	3.03	2139843
2009-07-10	3.00	3.25	2.76	3.17	1062023
2009-07-13	3.18	3.23	3.04	3.12	1496454
2009-07-14	3.13	3.21	3.06	3.08	1019001
2009-07-15	3.20	3.40	3.14	3.40	1286648
2009-07-16	3.39	3.52	3.22	3.49	938773
2009-07-17	3.52	3.52	3.33	3.34	925489
2009-07-20	3.36	3.54	3.35	3.43	604580
2009-07-21	3.48	3.54	3.32	3.45	613220
2009-07-22	3.37	3.59	3.32	3.56	1148648
2009-07-23	3.60	3.85	3.40	3.79	1527846
2009-07-24	3.71	3.80	3.64	3.78	875324
2009-07-27	3.76	4.20	3.73	4.16	2023138
2009-07-28	4.15	4.21	3.96	4.13	1173035
2009-07-29	4.09	4.10	3.97	3.98	877650
2009-07-30	4.05	4.28	4.01	4.24	1077964
2009-07-31	4.24	4.37	4.11	4.22	1040720
2009-08-03	4.28	4.42	4.15	4.17	2062161
2009-08-04	4.15	5.23	4.05	5.17	4554122
2009-08-05	5.23	5.95	5.07	5.88	5248390
2009-08-06	6.26	6.73	6.04	6.19	5855209
2009-08-07	6.16	6.88	6.16	6.51	3259845
2009-08-10	6.46	6.54	6.25	6.43	2290941
2009-08-11	6.45	6.49	5.93	6.00	2496546
2009-08-12	5.76	6.28	5.69	6.14	2342983
2009-08-13	6.23	6.27	6.00	6.13	1432568
2009-08-14	6.07	6.11	5.73	5.83	1481275
2009-08-17	5.68	5.68	5.24	5.34	2661673
2009-08-18	5.44	5.92	5.40	5.83	1797330
2009-08-19	5.74	6.02	5.55	5.94	1639547
2009-08-20	5.98	6.17	5.89	6.11	1347076
2009-08-21	6.19	6.54	6.19	6.48	2523645
2009-08-24	6.57	6.82	6.47	6.82	4376423
2009-08-25	6.90	7.30	6.55	7.28	4520738
2009-08-26	7.64	7.73	7.18	7.58	2975369
2009-08-27	7.50	7.60	7.27	7.53	2303720
2009-08-28	7.62	7.70	7.40	7.48	1443124
2009-08-31	7.44	7.60	7.24	7.53	2803366
2009-09-01	7.49	7.64	6.91	6.96	2978633
2009-09-02	6.96	7.00	6.74	6.82	2177518
2009-09-03	6.89	7.04	6.72	6.84	2432355
2009-09-04	6.85	6.89	6.72	6.79	2572753
2009-09-08	6.90	7.00	6.76	6.89	4150156
2009-09-09	6.93	7.20	6.74	7.08	4545549
2009-09-10	7.12	7.78	7.09	7.77	7447472
2009-09-11	7.80	8.05	7.38	7.41	5554162
2009-09-14	7.31	7.58	6.96	7.40	2946635
2009-09-15	7.47	7.80	7.28	7.34	5002161
2009-09-16	7.35	7.79	7.34	7.73	3592537
2009-09-17	7.73	7.77	7.22	7.43	2117455
2009-09-18	7.52	7.56	7.12	7.48	3857694
2009-09-21	7.34	7.34	6.91	7.22	2103565
2009-09-22	7.03	7.68	7.03	7.50	4562990
2009-09-23	7.28	7.34	7.08	7.09	3415413
2009-09-24	6.85	7.13	6.78	7.12	22903376
2009-09-25	6.94	7.08	6.71	6.77	4790200
2009-09-28	6.81	7.05	6.73	7.02	3430645
2009-09-29	7.07	7.18	6.87	7.07	3192639
2009-09-30	7.09	7.15	6.58	6.67	5157055
2009-10-01	6.50	6.60	6.22	6.27	6006451
2009-10-02	6.17	6.34	5.91	6.20	3742216
2009-10-05	6.25	6.46	6.18	6.42	2650620
2009-10-06	6.51	6.76	6.40	6.72	3169260
2009-10-07	6.72	6.85	6.41	6.48	2085625
2009-10-08	6.61	7.11	6.56	6.98	4132697
2009-10-09	7.02	7.21	6.81	6.91	2852437
2009-10-12	7.00	7.24	6.89	6.91	2732771
2009-10-13	6.88	7.14	6.79	7.04	2188353
2009-10-14	7.15	7.30	7.10	7.12	2975039
2009-10-15	7.00	7.20	6.95	7.12	3123152
2009-10-16	7.01	7.03	6.71	6.89	2152386
2009-10-19	6.89	6.94	6.75	6.80	1784504
2009-10-20	6.80	6.89	6.57	6.70	1870613
2009-10-21	6.64	6.79	6.28	6.32	2646354
2009-10-22	6.35	6.65	6.11	6.52	3150901
2009-10-23	6.51	6.60	6.16	6.19	2525703
2009-10-26	6.21	6.35	5.57	5.64	4587282
2009-10-27	5.65	5.80	5.58	5.63	3265969
2009-10-28	5.59	5.62	5.25	5.26	4484560
2009-10-29	5.34	5.55	5.34	5.39	2491219
2009-10-30	5.39	5.39	4.97	5.25	6237589
2009-11-02	5.28	5.59	4.97	5.17	4787232
2009-11-03	5.10	5.69	5.01	5.26	3898243
2009-11-04	5.52	5.66	5.22	5.25	5405033
2009-11-05	5.34	6.36	5.31	6.18	7204213
2009-11-06	6.06	6.45	6.01	6.29	4287926
2009-11-09	6.40	6.69	6.40	6.61	5177525
2009-11-10	6.58	6.66	6.44	6.59	2373252
2009-11-11	6.67	6.75	6.45	6.54	2043144
2009-11-12	6.46	6.66	6.11	6.17	2567742
2009-11-13	6.16	6.51	6.14	6.32	2793379
2009-11-16	6.36	6.58	6.34	6.50	2259485
2009-11-17	6.48	6.50	6.34	6.45	1531824
2009-11-18	6.44	6.52	6.30	6.38	1353251
2009-11-19	6.39	6.39	5.98	6.07	1915139
2009-11-20	6.03	6.12	5.93	6.10	1263226
2009-11-23	6.23	6.40	6.19	6.35	1750436
2009-11-24	6.40	6.42	6.18	6.29	1711349
2009-11-25	6.34	6.40	6.19	6.33	1346461
2009-11-27	5.95	6.21	5.83	6.06	1603302
2009-11-30	6.10	6.27	6.00	6.24	1840816
2009-12-01	6.33	6.45	6.17	6.31	2088323
2009-12-02	6.30	6.73	6.25	6.66	3177892
2009-12-03	6.75	6.78	6.35	6.38	2013193
2009-12-04	6.59	6.75	6.34	6.49	2395776
2009-12-07	6.49	6.61	6.39	6.44	1261861
2009-12-08	6.33	6.46	6.21	6.23	1241161
2009-12-09	6.23	6.28	6.05	6.17	1724421
2009-12-10	6.20	6.29	5.99	6.04	1837620
2009-12-11	6.12	6.23	6.07	6.15	1420479
2009-12-14	6.21	6.22	5.99	6.12	1566469
2009-12-15	6.12	6.26	6.10	6.14	1121634
2009-12-16	6.17	6.34	6.17	6.25	1919156
2009-12-17	6.21	6.36	6.09	6.30	5047862
2009-12-18	6.35	6.49	6.17	6.37	3111690
2009-12-21	6.38	6.77	6.38	6.72	1598776
2009-12-22	6.74	7.22	6.71	7.16	2471312
2009-12-23	7.18	7.30	7.06	7.25	1955303
2009-12-24	7.28	7.36	7.20	7.36	593686
2009-12-28	7.40	7.47	7.28	7.36	1232318
2009-12-29	7.40	7.40	7.31	7.35	871649
2009-12-30	7.34	7.37	7.23	7.29	1384871
2009-12-31	7.26	7.32	6.98	6.98	1424359
2010-01-04	7.06	7.30	7.06	7.28	1013277
2010-01-05	7.29	7.58	7.24	7.56	1963540
2010-01-06	7.10	7.29	6.93	7.05	5064977
2010-01-07	7.05	7.26	6.96	7.21	2084903
2010-01-08	7.23	7.29	7.08	7.18	1295090
2010-01-11	7.24	7.52	7.09	7.51	2605626
2010-01-12	7.43	7.49	7.25	7.26	1520036
2010-01-13	7.33	7.46	7.27	7.40	1154866
2010-01-14	7.43	7.53	7.32	7.36	1053908
2010-01-15	7.39	7.42	7.30	7.39	2221969
2010-01-19	7.85	7.96	7.64	7.76	2799908
2010-01-20	7.75	8.02	7.63	7.82	3711866
2010-01-21	7.82	7.96	7.52	7.56	4250718
2010-01-22	7.53	7.70	7.35	7.46	2035832
2010-01-25	7.32	7.40	7.14	7.25	2625664
2010-01-26	7.25	7.47	7.16	7.39	2324982
2010-01-27	7.33	7.45	7.10	7.24	3095265
2010-01-28	7.26	7.32	6.89	6.95	3121661
2010-01-29	7.05	7.36	6.96	7.11	2836314
2010-02-01	7.12	7.45	7.10	7.42	1925767
2010-02-02	7.43	7.69	7.30	7.66	2285268
2010-02-03	7.58	7.58	7.35	7.42	1566449
2010-02-04	7.39	7.39	6.93	7.00	2626459
2010-02-05	7.00	7.13	6.80	7.11	1990753
2010-02-08	7.12	7.39	7.01	7.04	2034555
2010-02-09	7.13	7.30	6.98	7.20	3717079
2010-02-10	7.14	7.17	6.82	7.04	2932266
2010-02-11	6.97	7.06	6.82	7.03	2479001
2010-02-12	6.91	7.05	6.87	7.03	2434480
2010-02-16	7.08	7.37	7.06	7.32	3717087
2010-02-17	7.31	7.31	7.09	7.14	3100930
2010-02-18	7.15	7.32	7.11	7.26	4717851
2010-02-19	7.28	7.80	7.28	7.72	5038449
2010-02-22	7.90	8.31	7.70	8.21	5529938
2010-02-23	7.97	7.99	7.56	7.68	3676180
2010-02-24	7.68	7.98	7.64	7.87	2405362
2010-02-25	7.80	7.90	7.69	7.85	1790026
2010-02-26	7.88	7.99	7.58	7.61	3166726
2010-03-01	7.67	8.04	7.63	7.97	2262049
2010-03-02	8.03	8.25	8.01	8.16	2888310
2010-03-03	8.18	8.53	8.18	8.32	2367589
2010-03-04	8.37	8.60	8.21	8.30	1964933
2010-03-05	8.41	8.55	8.30	8.54	2080371
2010-03-08	8.56	8.73	8.45	8.60	1619221
2010-03-09	8.50	8.70	8.45	8.53	1758755
2010-03-10	8.54	8.69	8.22	8.28	3936969
2010-03-11	8.17	8.50	8.08	8.48	1886272
2010-03-12	8.50	8.54	8.29	8.44	1379993
2010-03-15	8.37	8.43	8.11	8.22	2041911
2010-03-16	8.22	8.45	8.18	8.45	1241246
2010-03-17	8.54	8.75	8.52	8.68	2107368
2010-03-18	8.69	8.74	8.46	8.51	1165825
2010-03-19	8.56	8.68	8.12	8.16	3100526
2010-03-22	8.19	8.30	8.01	8.29	1353495
2010-03-23	8.29	8.39	8.16	8.36	1356134
2010-03-24	8.36	8.47	8.30	8.42	2418161
2010-03-25	8.47	8.60	8.00	8.01	2341389
2010-03-26	8.07	8.23	7.83	8.19	4345436
2010-03-29	8.24	8.49	8.20	8.45	2695747
2010-03-30	8.49	8.73	8.40	8.55	2058349
2010-03-31	8.95	9.20	8.80	9.05	6261074
2010-04-01	9.22	9.68	9.13	9.33	5393515
2010-04-05	9.50	10.25	9.50	10.18	5774230
2010-04-06	10.10	10.25	9.74	10.01	4875864
2010-04-07	9.96	10.25	9.92	10.10	4119392
2010-04-08	10.04	10.65	9.79	10.61	4705140
2010-04-09	10.64	11.33	10.62	11.12	7691776
2010-04-12	10.82	10.82	10.40	10.68	5682430
2010-04-13	10.75	11.00	10.52	10.79	5768249
2010-04-14	10.92	11.24	10.80	10.98	6102918
2010-04-15	10.96	11.19	10.88	11.05	2903180
2010-04-16	10.99	11.19	10.74	11.07	4887382
2010-04-19	10.97	11.39	10.94	11.15	6412722
2010-04-20	11.25	11.53	11.17	11.37	3137630
2010-04-21	11.33	11.90	11.29	11.81	3671742
2010-04-22	11.68	12.18	11.41	12.09	4938015
2010-04-23	12.30	12.92	12.21	12.86	5940753
2010-04-26	13.15	13.44	12.59	12.62	7504065
2010-04-27	12.62	13.00	11.82	11.93	6033834
2010-04-28	12.16	12.28	11.59	11.63	5900867
2010-04-29	11.77	12.50	11.77	12.41	4463756
2010-04-30	12.48	12.59	11.70	11.76	3246764
2010-05-03	11.82	12.40	11.80	12.30	2799445
2010-05-04	12.13	12.13	11.24	11.39	4254731
2010-05-05	11.16	11.80	10.75	11.47	5856552
2010-05-06	11.61	11.71	9.52	10.39	9203164
2010-05-07	10.44	10.69	9.62	10.32	7046385
2010-05-10	11.10	11.24	9.99	10.13	9024473
2010-05-11	9.92	10.00	9.43	9.43	10174465
2010-05-12	9.52	10.73	9.52	10.58	8244078
2010-05-13	10.56	10.56	9.88	10.06	7622854
2010-05-14	9.86	9.86	9.38	9.55	8365982
2010-05-17	9.71	9.79	8.82	9.07	6839755
2010-05-18	9.23	9.50	8.43	8.74	8298539
2010-05-19	8.67	8.83	8.20	8.44	5321809
2010-05-20	8.09	8.30	7.81	7.85	7523204
2010-05-21	7.76	8.50	7.52	8.22	7895800
2010-05-24	8.34	8.46	7.83	7.89	4424015
2010-05-25	7.57	7.95	7.26	7.91	5378070
2010-05-26	8.13	8.39	7.95	7.98	4652390
2010-05-27	8.28	8.53	8.19	8.53	2139241
2010-05-28	8.52	8.77	8.39	8.50	3733875
2010-06-01	8.36	8.36	7.76	7.80	3179314
2010-06-02	8.10	8.23	7.90	8.17	3196823
2010-06-03	8.28	8.32	7.76	7.99	3512500
2010-06-04	7.66	7.85	7.30	7.33	4094596
2010-06-07	7.36	7.39	6.93	6.98	6601620
2010-06-08	7.00	7.58	6.98	7.36	7191728
2010-06-09	7.46	7.51	7.12	7.17	6434571
2010-06-10	7.38	7.42	7.06	7.41	4783854
2010-06-11	7.30	7.94	7.29	7.93	5472139
2010-06-14	8.08	8.21	7.63	7.67	3601587
2010-06-15	7.75	7.94	7.60	7.90	2520411
2010-06-16	7.78	8.04	7.63	7.96	3929182
2010-06-17	8.05	8.05	7.54	7.66	2358794
2010-06-18	7.60	7.90	7.56	7.85	3124132
2010-06-21	8.05	8.13	7.58	7.67	2812501
2010-06-22	7.67	7.67	7.17	7.23	4006062
2010-06-23	7.20	7.32	7.06	7.21	3454687
2010-06-24	7.10	7.38	7.06	7.08	2961850
2010-06-25	7.10	7.57	6.98	7.50	3582210
2010-06-28	7.44	7.48	7.18	7.36	2845479
2010-06-29	7.13	7.13	6.48	6.64	13079449
2010-06-30	6.76	7.17	6.63	6.69	6585987
2010-07-01	6.69	6.99	6.46	6.93	4821290
2010-07-02	6.99	7.02	6.72	6.91	3806916
2010-07-06	7.11	7.13	6.57	6.57	4114027
2010-07-07	6.60	7.01	6.58	6.98	3684162
2010-07-08	7.13	7.17	6.97	7.14	2507168
2010-07-09	7.10	7.58	7.10	7.56	2300526
2010-07-12	7.57	7.60	7.27	7.39	1642876
2010-07-13	7.52	7.80	7.49	7.64	2855503
2010-07-14	7.65	7.72	7.45	7.60	1839851
2010-07-15	7.64	7.64	7.25	7.42	3641609
2010-07-16	7.36	7.39	6.92	6.99	2094239
2010-07-19	7.05	7.05	6.58	6.71	4717139
2010-07-20	6.55	7.04	6.45	7.01	2339463
2010-07-21	7.14	7.15	6.65	6.76	2375884
2010-07-22	6.87	7.41	6.85	7.34	3557405
2010-07-23	7.40	8.07	7.35	8.05	4067633
2010-07-26	7.96	8.46	7.91	8.30	4081608
2010-07-27	8.40	8.43	7.93	8.01	3858550
2010-07-28	8.00	8.14	7.62	7.75	3537132
2010-07-29	7.90	8.19	7.60	8.00	4054800
2010-07-30	7.77	7.77	7.20	7.28	6527544
2010-08-02	7.59	7.59	7.25	7.40	3635460
2010-08-03	7.45	7.46	7.04	7.08	3225252
2010-08-04	7.15	7.33	7.06	7.32	2042310
2010-08-05	7.25	7.39	7.11	7.34	2516527
2010-08-06	7.20	7.49	7.15	7.44	3852888
2010-08-09	7.50	7.68	7.39	7.59	1677927
2010-08-10	7.48	7.49	7.11	7.25	2647411
2010-08-11	7.08	7.10	6.72	6.77	3309085
2010-08-12	6.63	6.92	6.56	6.75	2278396
2010-08-13	6.77	6.85	6.71	6.74	1717310
2010-08-16	6.69	7.12	6.60	6.78	2125825
2010-08-17	6.89	7.14	6.79	6.98	1893627
2010-08-18	6.97	7.39	6.85	7.18	2674969
2010-08-19	7.15	7.26	6.79	6.87	2456855
2010-08-20	6.78	6.84	6.71	6.80	2443396
2010-08-23	6.75	6.95	6.55	6.56	1479913
2010-08-24	6.40	6.70	6.25	6.55	2433261
2010-08-25	6.47	6.90	6.35	6.85	2819976
2010-08-26	6.83	7.17	6.58	6.63	2147993
2010-08-27	6.75	6.93	6.48	6.90	1874979
2010-08-30	6.82	6.98	6.75	6.76	1376666
2010-08-31	6.73	6.95	6.61	6.66	2085807
2010-09-01	6.84	7.06	6.80	7.00	2414295
2010-09-02	7.05	7.45	6.99	7.40	1973986
2010-09-03	7.51	7.66	7.40	7.59	1786602
2010-09-07	7.51	7.55	7.32	7.41	1731970
2010-09-08	7.42	7.57	7.27	7.33	1956616
2010-09-09	7.55	7.67	7.36	7.46	1595997
2010-09-10	7.51	7.74	7.46	7.46	1969185
2010-09-13	7.63	7.80	7.60	7.73	1848395
2010-09-14	7.62	7.74	7.49	7.60	1215652
2010-09-15	7.54	7.71	7.42	7.63	1112375
2010-09-16	7.57	7.70	7.29	7.41	1437486
2010-09-17	7.53	7.58	7.29	7.40	2591227
2010-09-20	7.32	7.56	7.22	7.48	2405419
2010-09-21	7.49	7.75	7.49	7.53	3304359
2010-09-22	7.50	7.72	7.43	7.63	1999085
2010-09-23	7.51	7.98	7.50	7.55	4022181
2010-09-24	7.69	8.00	7.64	7.87	2186460
2010-09-27	7.84	7.87	7.66	7.75	1641308
2010-09-28	7.73	7.82	7.51	7.82	1808197
2010-09-29	7.78	7.87	7.71	7.78	1536402
2010-09-30	7.88	7.90	7.49	7.57	2306601
2010-10-01	7.72	7.82	7.49	7.63	2410445
2010-10-04	7.61	7.69	7.40	7.47	1717047
2010-10-05	7.56	7.62	7.40	7.57	2105147
2010-10-06	7.56	7.74	7.55	7.68	1570845
2010-10-07	7.73	7.84	7.67	7.77	1356276
2010-10-08	7.80	7.89	7.70	7.79	2058050
2010-10-11	7.76	7.89	7.65	7.67	1677155
2010-10-12	7.65	7.69	7.48	7.63	2019371
2010-10-13	7.70	7.98	7.69	7.87	3390395
2010-10-14	7.86	7.90	7.65	7.78	1701068
2010-10-15	7.89	7.98	7.77	7.84	2263472
2010-10-18	7.87	8.37	7.86	8.29	2655698
2010-10-19	8.12	8.33	7.90	7.97	2608849
2010-10-20	8.04	8.33	7.96	8.22	1927135
2010-10-21	8.27	8.49	8.01	8.21	1908819
2010-10-22	8.23	8.27	8.02	8.17	880154
2010-10-25	8.25	8.49	8.13	8.35	1448215
2010-10-26	8.23	8.32	8.12	8.16	1161870
2010-10-27	8.02	8.22	7.78	7.95	2101690
2010-10-28	8.03	8.06	7.65	7.73	1723082
2010-10-29	7.71	7.92	7.67	7.74	1422329
2010-11-01	7.78	8.02	7.73	7.91	2768181
2010-11-02	8.01	8.08	7.84	7.86	2457030
2010-11-03	7.82	7.98	7.73	7.92	1298977
2010-11-04	8.13	8.40	8.07	8.29	3811632
2010-11-05	8.33	8.43	7.89	8.04	4173389
2010-11-08	8.07	8.99	8.06	8.81	6916418
2010-11-09	8.77	8.81	8.17	8.28	3857913
2010-11-10	8.28	8.42	8.13	8.29	2163573
2010-11-11	8.17	8.47	8.13	8.41	1995766
2010-11-12	8.26	8.42	8.22	8.36	2601418
2010-11-15	8.41	8.41	8.07	8.08	1840208
2010-11-16	8.00	8.04	7.75	7.88	2689072
2010-11-17	7.87	7.94	7.65	7.72	2230980
2010-11-18	7.91	8.15	7.90	7.98	2014960
2010-11-19	7.99	8.18	7.84	8.18	2128443
2010-11-22	8.11	8.18	7.95	8.00	2030002
2010-11-23	7.88	8.32	7.87	8.20	2568453
2010-11-24	8.26	8.50	8.15	8.37	2187676
2010-11-26	8.29	8.42	8.27	8.37	388938
2010-11-29	8.26	8.31	8.05	8.22	1833090
2010-11-30	8.05	8.26	8.04	8.20	1783945
2010-12-01	8.38	8.49	8.31	8.41	1744517
2010-12-02	8.44	9.09	8.40	8.99	2995663
2010-12-03	8.98	9.27	8.96	9.22	2739298
2010-12-06	9.17	9.20	9.04	9.14	925977
2010-12-07	9.31	9.37	9.15	9.20	2461682
2010-12-08	9.24	9.27	8.89	9.00	2047190
2010-12-09	9.05	9.19	8.91	9.16	1468318
2010-12-10	9.15	9.38	9.15	9.27	2281634
2010-12-13	9.32	9.51	9.28	9.46	1747853
2010-12-14	9.44	9.47	9.24	9.30	1897632
2010-12-15	9.22	9.42	8.97	9.01	2069163
2010-12-16	9.05	9.28	9.00	9.28	2217749
2010-12-17	9.29	9.51	9.12	9.51	3709523
2010-12-20	9.50	9.60	9.34	9.52	1797029
2010-12-21	9.60	9.81	9.54	9.74	2171855
2010-12-22	9.74	10.03	9.74	9.97	2635130
2010-12-23	9.94	10.09	9.91	9.93	1446059
2010-12-27	9.86	9.99	9.76	9.93	941011
2010-12-28	9.91	9.93	9.62	9.63	827378
2010-12-29	9.70	9.78	9.62	9.63	866773
2010-12-30	9.60	9.75	9.52	9.65	493797
2010-12-31	9.62	9.71	9.43	9.46	948085
2011-01-03	9.54	10.07	9.54	9.75	1991847
2011-01-04	9.66	9.97	9.63	9.81	2236956
2011-01-05	9.73	10.18	9.68	10.05	2268626
2011-01-06	10.06	10.25	9.91	9.98	1752172
2011-01-07	10.05	10.19	9.54	10.07	2373996
2011-01-10	10.01	10.24	9.88	10.13	2406861
2011-01-11	9.88	10.02	9.57	9.68	4845156
2011-01-12	9.77	9.93	9.62	9.87	1415129
2011-01-13	9.83	9.89	9.57	9.68	1855527
2011-01-14	9.61	9.93	9.57	9.93	1537681
2011-01-18	9.69	10.01	9.55	10.01	2539007
2011-01-19	9.96	9.97	9.63	9.69	2703192
2011-01-20	9.63	9.71	9.19	9.26	4387945
2011-01-21	9.33	9.78	9.31	9.58	3959687
2011-01-24	9.62	10.10	9.62	10.04	4523936
2011-01-25	10.00	10.47	9.99	10.47	5410737
2011-01-26	10.50	10.61	10.35	10.38	2681627
2011-01-27	10.38	10.47	10.16	10.27	1615588
2011-01-28	10.31	10.44	9.84	10.02	4226429
2011-01-31	10.05	10.20	9.91	10.04	1996956
2011-02-01	10.11	10.41	10.02	10.37	2377963
2011-02-02	10.28	10.50	10.24	10.36	1455197
2011-02-03	10.31	10.39	10.16	10.30	1384651
2011-02-04	10.31	10.57	10.21	10.51	1921494
2011-02-07	10.58	11.17	10.52	10.86	5370450
2011-02-08	10.84	11.07	10.77	11.03	2445493
2011-02-09	10.97	11.15	10.91	11.00	3529895
2011-02-10	10.94	11.52	10.85	11.13	4471497
2011-02-11	10.99	11.33	10.79	11.26	6042976
2011-02-14	11.25	11.36	11.12	11.26	1687005
2011-02-15	11.18	11.30	11.11	11.13	2265011
2011-02-16	11.20	11.56	11.18	11.47	3024799
2011-02-17	11.46	11.60	11.35	11.57	1350263
2011-02-18	11.61	11.63	10.85	10.91	3392904
2011-02-22	10.74	10.76	10.07	10.22	5591993
2011-02-23	10.16	10.20	9.63	9.81	5115200
2011-02-24	9.83	10.18	9.76	10.14	3571224
2011-02-25	10.18	10.53	10.10	10.45	2858844
2011-02-28	10.53	10.61	10.06	10.32	4015531
2011-03-01	10.41	10.44	9.79	9.89	2492735
2011-03-02	9.91	10.36	9.85	9.93	1819015
2011-03-03	10.13	10.35	10.11	10.18	1668343
2011-03-04	10.22	10.34	9.95	10.06	1028199
2011-03-07	10.07	10.07	9.64	9.75	2687583
2011-03-08	9.88	10.48	9.82	10.18	3656549
2011-03-09	10.18	10.43	10.09	10.10	3114452
2011-03-10	9.86	9.95	9.62	9.68	2250947
2011-03-11	9.67	10.09	9.39	9.90	3829872
2011-03-14	9.82	10.35	9.75	10.22	2647301
2011-03-15	9.72	10.14	9.58	9.99	2382973
2011-03-16	10.02	10.06	9.52	9.62	2836887
2011-03-17	9.89	9.92	9.52	9.53	2475268
2011-03-18	9.79	10.04	9.61	9.80	4684682
2011-03-21	9.96	10.24	9.87	10.13	2648969
2011-03-22	10.15	10.22	10.01	10.06	1272098
2011-03-23	10.04	10.16	9.80	10.04	1554910
2011-03-24	10.15	10.21	9.88	10.04	1140538
2011-03-25	10.12	10.30	9.99	10.15	840716
2011-03-28	10.23	10.32	10.09	10.11	1024648
2011-03-29	10.14	10.29	10.00	10.23	1245545
2011-03-30	10.28	10.38	10.20	10.30	1290658
2011-03-31	10.29	10.55	10.27	10.50	1463902
2011-04-01	10.61	10.91	10.50	10.66	2309722
2011-04-04	10.67	10.80	10.14	10.16	4158054
2011-04-05	10.16	10.51	10.15	10.34	1701355
2011-04-06	10.12	10.14	9.81	9.84	4641689
2011-04-07	9.83	9.89	9.66	9.70	1941715
2011-04-08	9.75	9.88	9.52	9.59	1587551
2011-04-11	9.57	9.66	9.36	9.39	1564994
2011-04-12	9.28	9.34	9.03	9.25	3970172
2011-04-13	9.35	9.37	8.83	9.05	3621890
2011-04-14	8.97	9.14	8.84	9.11	2160495
2011-04-15	9.13	9.34	9.02	9.30	3051562
2011-04-18	9.10	9.13	8.88	8.99	2797060
2011-04-19	9.01	9.05	8.77	8.95	2437440
2011-04-20	9.16	9.48	9.04	9.36	2854817
2011-04-21	9.48	9.48	9.26	9.46	1009407
2011-04-25	9.36	9.55	9.30	9.34	1414090
2011-04-26	9.40	9.46	9.11	9.14	2597997
2011-04-27	9.12	9.25	8.99	9.22	1297619
2011-04-28	9.23	9.39	9.18	9.24	1926309
2011-04-29	9.28	9.41	9.10	9.30	1121279
2011-05-02	9.38	9.41	8.99	9.00	1952369
2011-05-03	8.98	9.10	8.78	8.87	2334659
2011-05-04	8.90	9.00	8.56	8.90	4048147
2011-05-05	8.74	9.00	8.68	8.92	1817008
2011-05-06	9.10	9.11	8.84	8.88	2072422
2011-05-09	8.74	8.85	8.49	8.71	2653494
2011-05-10	8.84	8.84	8.60	8.79	3988350
2011-05-11	8.73	8.78	8.51	8.71	3015216
2011-05-12	8.61	8.80	8.54	8.68	1926326
2011-05-13	8.70	8.72	8.45	8.50	1646036
2011-05-16	8.46	8.61	8.33	8.35	1669791
2011-05-17	8.29	8.38	8.04	8.10	2602022
2011-05-18	8.15	8.29	8.09	8.24	2064976
2011-05-19	8.32	8.33	8.17	8.30	2354576
2011-05-20	8.23	8.30	8.04	8.09	2129505
2011-05-23	7.93	8.05	7.88	7.91	1810346
2011-05-24	7.92	8.12	7.89	7.89	1986820
2011-05-25	7.81	8.23	7.81	8.20	2303217
2011-05-26	8.15	8.25	7.98	8.22	1631367
2011-05-27	8.26	8.30	8.13	8.20	1295041
2011-05-31	8.28	8.38	8.20	8.38	1959669
2011-06-01	8.35	8.38	7.99	8.01	2371267
2011-06-02	8.01	8.15	7.90	8.00	1399599
2011-06-03	7.84	7.97	7.79	7.93	1922606
2011-06-06	7.73	7.85	7.49	7.51	3285484
2011-06-07	7.80	7.85	7.50	7.50	2894200
2011-06-08	7.51	7.53	7.32	7.36	2523108
2011-06-09	7.37	7.48	7.30	7.43	1866481
2011-06-10	7.37	7.43	7.16	7.34	2315662
2011-06-13	7.34	7.43	7.17	7.25	1420833
2011-06-14	7.36	7.67	7.36	7.63	2206085
2011-06-15	7.53	7.58	7.26	7.37	1909309
2011-06-16	7.40	7.61	7.29	7.43	2199788
2011-06-17	7.56	7.59	7.44	7.53	2245747
2011-06-20	7.51	7.77	7.43	7.70	1613769
2011-06-21	7.82	8.03	7.73	8.01	2641479
2011-06-22	7.95	8.19	7.95	8.02	2939835
2011-06-23	7.88	8.09	7.83	8.07	2321879
2011-06-24	8.11	8.18	8.02	8.14	2457106
2011-06-27	8.11	8.30	8.00	8.02	3902176
2011-06-28	8.04	8.12	7.95	8.04	2485791
2011-06-29	8.12	8.12	7.95	8.03	2155110
2011-06-30	8.02	8.24	7.94	8.14	1975449
2011-07-01	8.15	8.41	8.12	8.38	1884059
2011-07-05	8.38	8.45	8.21	8.36	2479093
2011-07-06	8.35	8.40	8.25	8.36	1441200
2011-07-07	8.46	8.56	8.40	8.50	2120469
2011-07-08	8.37	8.52	8.28	8.50	2920167
2011-07-11	8.31	8.41	8.23	8.27	1859267
2011-07-12	8.20	8.32	8.16	8.24	2267349
2011-07-13	8.31	8.51	8.26	8.32	1814636
2011-07-14	8.34	8.45	8.17	8.19	3256996
2011-07-15	8.16	8.25	8.09	8.10	1758170
2011-07-18	8.03	8.13	7.91	7.99	3424341
2011-07-19	8.14	8.25	8.11	8.23	2230331
2011-07-20	8.28	8.30	8.15	8.16	1243827
2011-07-21	8.23	8.30	8.16	8.23	1695134
2011-07-22	8.23	8.25	8.08	8.19	1183900
2011-07-25	8.05	8.24	8.01	8.06	1691620
2011-07-26	8.06	8.10	7.98	8.02	1374347
2011-07-27	7.98	7.98	7.66	7.70	2913194
2011-07-28	7.68	7.93	7.64	7.65	2099957
2011-07-29	7.41	7.80	7.27	7.75	3859258
2011-08-01	7.79	7.82	7.20	7.26	5186910
2011-08-02	7.20	7.35	7.01	7.03	3345934
2011-08-03	7.00	7.15	6.87	7.07	2860305
2011-08-04	6.93	6.95	6.55	6.56	3858184
2011-08-05	6.66	6.82	6.42	6.54	4764363
2011-08-08	6.20	6.40	5.81	6.03	9880976
2011-08-09	6.20	6.31	5.76	6.31	4254241
2011-08-10	6.24	6.30	5.97	5.97	3790079
2011-08-11	6.02	6.57	5.96	6.48	3774676
2011-08-12	6.58	6.65	6.40	6.61	2811660
2011-08-15	6.70	6.85	6.65	6.85	1688617
2011-08-16	6.82	6.96	6.65	6.83	4486677
2011-08-17	6.90	6.91	6.55	6.61	3867732
2011-08-18	6.44	6.44	5.98	6.05	3131654
2011-08-19	5.96	6.14	5.84	5.89	2439001
2011-08-22	6.11	6.18	5.66	5.70	3864434
2011-08-23	5.74	5.98	5.58	5.96	2181198
2011-08-24	5.92	6.18	5.91	6.17	2269659
2011-08-25	6.24	6.39	5.98	6.03	1864451
2011-08-26	5.98	6.39	5.85	6.37	1901012
2011-08-29	6.46	6.71	6.44	6.71	1927001
2011-08-30	6.66	6.80	6.50	6.65	2465822
2011-08-31	6.72	6.88	6.59	6.67	1949207
2011-09-01	6.69	6.74	6.40	6.44	2062804
2011-09-02	6.24	6.27	6.01	6.04	1788299
2011-09-06	5.80	6.12	5.79	6.10	2209696
2011-09-07	6.24	6.52	6.20	6.45	1756991
2011-09-08	6.40	6.59	6.24	6.28	1695192
2011-09-09	6.16	6.21	5.90	5.98	1937164
2011-09-12	5.85	6.03	5.76	5.94	1638585
2011-09-13	5.94	6.14	5.88	6.06	1618492
2011-09-14	6.14	6.20	5.95	6.13	2909724
2011-09-15	6.20	6.20	5.97	6.12	2675217
2011-09-16	6.18	6.22	6.09	6.16	1609916
2011-09-19	5.95	6.10	5.88	6.00	1677947
2011-09-20	6.03	6.11	5.79	5.82	1944955
2011-09-21	5.82	5.94	5.61	5.62	2786447
2011-09-22	5.38	5.53	5.09	5.17	3225004
2011-09-23	5.16	5.41	5.12	5.32	1478086
2011-09-26	5.40	5.62	5.30	5.60	1796097
2011-09-27	5.78	6.14	5.78	5.90	2770791
2011-09-28	5.90	5.99	5.51	5.52	2449389
2011-09-29	5.68	5.73	5.39	5.61	1623157
2011-09-30	5.46	5.55	5.07	5.10	4360593
2011-10-03	5.07	5.16	4.59	4.63	5105788
2011-10-04	4.57	5.03	4.41	5.00	2820820
2011-10-05	5.02	5.35	4.90	5.34	2625484
2011-10-06	5.33	5.47	5.24	5.46	2390130
2011-10-07	5.52	5.53	5.16	5.24	2413675
2011-10-10	5.41	5.49	5.29	5.45	1879088
2011-10-11	5.38	5.45	5.34	5.35	1740739
2011-10-12	5.44	5.88	5.42	5.77	3572691
2011-10-13	5.96	6.01	5.75	5.97	3293127
2011-10-14	6.06	6.36	6.03	6.34	3082069
2011-10-17	6.24	6.30	5.85	5.87	2112707
2011-10-18	5.90	6.31	5.72	6.31	2847576
2011-10-19	6.28	6.46	6.21	6.37	4074210
2011-10-20	6.36	6.42	6.02	6.40	2270699
2011-10-21	6.56	6.68	6.37	6.66	3899270
2011-10-24	6.72	6.99	6.66	6.95	2549322
2011-10-25	6.84	6.93	6.38	6.39	2528533
2011-10-26	6.54	6.67	6.26	6.60	1977949
2011-10-27	6.90	7.33	6.77	7.23	5829972
2011-10-28	7.15	7.29	6.95	7.01	2418626
2011-10-31	6.90	6.90	6.65	6.65	2118225
2011-11-01	6.30	6.60	6.24	6.31	3141502
2011-11-02	6.44	6.52	6.25	6.35	3892234
2011-11-03	6.49	6.72	6.25	6.71	2950266
2011-11-04	6.59	6.77	6.51	6.69	1355412
2011-11-07	6.61	6.76	6.41	6.67	2286479
2011-11-08	6.74	6.92	6.41	6.89	3335134
2011-11-09	6.60	6.72	6.41	6.43	2979032
2011-11-10	6.59	6.70	6.33	6.46	2904150
2011-11-11	6.59	6.84	6.54	6.78	2205556
2011-11-14	6.75	6.89	6.73	6.82	1749384
2011-11-15	6.76	7.07	6.72	7.03	2268478
2011-11-16	6.91	7.45	6.83	7.13	3280150
2011-11-17	7.25	7.50	7.05	7.18	3949025
2011-11-18	7.23	7.31	7.07	7.21	2137052
2011-11-21	7.08	7.10	6.81	7.05	2080938
2011-11-22	7.02	7.09	6.75	6.82	2151442
2011-11-23	6.68	6.69	6.44	6.46	1771213
2011-11-25	6.40	6.62	6.34	6.42	916002
2011-11-28	6.81	6.93	6.68	6.73	4280246
2011-11-29	6.81	7.11	6.72	7.07	1965633
2011-11-30	7.37	8.00	7.34	7.98	6147121
2011-12-01	7.98	8.25	7.79	8.18	4110956
2011-12-02	7.99	8.15	7.80	7.87	3376439
2011-12-05	8.09	8.10	7.68	7.75	2900556
2011-12-06	7.59	7.75	7.43	7.52	3967516
2011-12-07	7.45	7.83	7.29	7.77	2290330
2011-12-08	7.69	7.72	7.40	7.44	1869477
2011-12-09	7.47	7.90	7.46	7.85	1971591
2011-12-12	7.66	7.71	7.51	7.70	1730680
2011-12-13	7.81	7.94	7.21	7.27	2254814
2011-12-14	7.20	7.32	7.09	7.12	3017052
2011-12-15	7.27	7.57	7.27	7.53	2016302
2011-12-16	7.49	7.82	7.49	7.61	2861547
2011-12-19	7.13	7.58	7.11	7.19	2709770
2011-12-20	7.42	7.86	7.41	7.82	1691277
2011-12-21	7.78	7.93	7.60	7.87	1640149
2011-12-22	7.90	8.15	7.81	8.11	1783965
2011-12-23	8.16	8.17	8.05	8.10	788684
2011-12-27	8.06	8.10	7.94	8.02	811564
2011-12-28	7.99	7.99	7.75	7.91	1208531
2011-12-29	7.96	8.24	7.96	8.21	1355784
2011-12-30	8.16	8.25	8.07	8.07	901161
2012-01-03	8.38	8.40	8.09	8.24	1645303
2012-01-04	8.20	8.33	8.00	8.29	982118
2012-01-05	8.20	8.59	8.04	8.47	1945181
2012-01-06	8.50	8.55	8.08	8.10	2974774
2012-01-09	8.11	8.22	8.05	8.09	1662219
2012-01-10	8.23	8.32	8.05	8.13	2576151
2012-01-11	8.07	8.79	8.06	8.66	2932345
2012-01-12	8.70	8.76	8.51	8.73	1112996
2012-01-13	8.53	8.78	8.37	8.77	1925392
2012-01-17	8.92	9.01	8.48	8.50	1769202
2012-01-18	8.49	9.05	8.46	9.02	2641054
2012-01-19	9.04	9.70	9.00	9.48	5354876
2012-01-20	9.47	9.50	9.11	9.22	2643941
2012-01-23	9.18	9.43	9.05	9.35	2687302
2012-01-24	9.28	9.43	9.13	9.40	1413876
2012-01-25	9.38	9.47	9.18	9.33	1910147
2012-01-26	9.42	9.42	9.12	9.22	1642854
2012-01-27	9.14	9.26	9.04	9.06	2301076
2012-01-30	8.95	9.24	8.87	9.10	2143803
2012-01-31	9.19	9.31	8.46	8.52	4507359
2012-02-01	8.62	8.88	8.51	8.59	3028592
2012-02-02	8.63	8.89	8.60	8.84	1981679
2012-02-03	9.02	9.27	8.93	8.97	3285075
2012-02-06	8.93	9.02	8.75	8.88	1984751
2012-02-07	8.52	8.74	8.26	8.26	5321827
2012-02-08	8.08	8.12	7.76	8.04	10600903
2012-02-09	8.06	8.27	7.84	8.26	6091062
2012-02-10	8.07	8.25	8.04	8.06	2607644
2012-02-13	8.17	8.25	7.99	8.12	2734178
2012-02-14	8.05	8.11	7.84	7.98	2745695
2012-02-15	8.04	8.07	7.89	7.91	2342942
2012-02-16	7.88	8.25	7.66	8.10	8161646
2012-02-17	8.11	8.15	7.91	8.07	2333766
2012-02-21	8.15	8.19	7.86	7.93	2804550
2012-02-22	7.90	7.95	7.73	7.78	3390806
2012-02-23	7.78	7.99	7.67	7.68	6419398
2012-02-24	7.71	7.93	7.67	7.90	1815189
2012-02-27	7.81	8.19	7.73	8.14	2143454
2012-02-28	8.10	8.32	8.09	8.26	2087991
2012-02-29	8.28	8.48	8.09	8.17	3112038
2012-03-01	8.27	8.35	8.02	8.06	2107422
2012-03-02	8.01	8.21	7.95	8.00	3143931
2012-03-05	7.96	8.26	7.96	8.10	2828445
2012-03-06	7.98	8.00	7.78	7.91	2939977
2012-03-07	7.92	7.94	7.73	7.92	2254637
2012-03-08	8.03	8.31	8.00	8.27	3023104
2012-03-09	8.25	8.78	8.25	8.63	3069205
2012-03-12	8.66	8.96	8.51	8.90	3934724
2012-03-13	8.99	9.55	8.90	9.53	6019110
2012-03-14	9.50	9.60	9.24	9.37	3583874
2012-03-15	9.24	9.84	9.17	9.72	3471451
2012-03-16	9.73	10.14	9.68	9.93	6813928
2012-03-19	9.93	10.18	9.80	10.12	5604045
2012-03-20	9.99	9.99	9.64	9.80	3273570
2012-03-21	9.87	10.10	9.74	9.77	4009075
2012-03-22	9.67	9.76	9.49	9.73	2246380
2012-03-23	9.65	9.66	9.14	9.40	6265260
2012-03-26	9.57	9.88	9.52	9.81	4231987
2012-03-27	9.90	10.17	9.90	9.97	4397004
2012-03-28	10.01	10.01	9.51	9.74	2675671
2012-03-29	9.62	9.70	9.23	9.57	3908761
2012-03-30	9.70	9.76	9.31	9.35	3839235
2012-04-02	9.35	9.43	9.21	9.28	4048180
2012-04-03	9.28	9.44	9.14	9.23	2551268
2012-04-04	9.06	9.14	8.83	9.05	3223588
2012-04-05	8.98	9.08	8.89	8.98	1980518
2012-04-09	8.77	8.87	8.72	8.81	2102125
2012-04-10	8.81	8.90	8.10	8.13	4836466
2012-04-11	8.28	8.58	8.27	8.41	3793198
2012-04-12	8.41	8.89	8.37	8.73	3969459
2012-04-13	8.69	8.70	8.41	8.44	2735013
2012-04-16	8.53	8.57	8.14	8.30	3482683
2012-04-17	8.39	8.48	8.32	8.37	2080847
2012-04-18	8.32	8.32	8.07	8.17	2824375
2012-04-19	8.19	8.32	8.03	8.16	1876038
2012-04-20	8.27	8.38	8.17	8.18	2262145
2012-04-23	7.96	8.06	7.81	8.04	2406276
2012-04-24	8.04	8.33	7.93	8.30	1938227
2012-04-25	8.45	8.67	8.41	8.57	2138334
2012-04-26	8.56	8.96	8.45	8.83	3255748
2012-04-27	8.88	9.13	8.70	9.11	2517338
2012-04-30	9.06	9.10	8.73	9.05	2123589
2012-05-01	9.05	9.33	8.95	9.06	1822814
2012-05-02	8.94	9.44	8.90	9.28	4291366
2012-05-03	9.31	9.32	8.87	9.07	1911120
2012-05-04	8.97	9.09	8.81	8.96	2861566
2012-05-07	8.93	9.69	8.83	9.49	5277988
2012-05-08	9.58	9.85	9.21	9.54	4288974
2012-05-09	9.37	9.49	9.17	9.39	4066288
2012-05-10	9.53	9.68	9.30	9.43	2200749
2012-05-11	9.30	9.65	9.28	9.54	2673158
2012-05-14	9.62	9.63	9.28	9.42	2156887
2012-05-15	9.45	9.90	9.34	9.68	4515850
2012-05-16	9.71	9.79	9.21	9.27	3492638
2012-05-17	9.29	9.29	8.53	8.54	5616448
2012-05-18	8.54	8.91	8.36	8.83	4764078
2012-05-21	8.86	9.30	8.76	9.28	1774873
2012-05-22	9.33	9.48	9.14	9.24	2546289
2012-05-23	9.11	9.50	9.01	9.48	2877307
2012-05-24	9.58	9.66	9.28	9.63	2340955
2012-05-25	9.66	9.69	9.40	9.58	1963578
2012-05-29	9.77	9.99	9.72	9.98	4197288
2012-05-30	9.79	9.79	9.42	9.51	2098406
2012-05-31	9.49	9.58	9.19	9.42	4615820
2012-06-01	9.10	9.14	8.79	8.92	4320705
2012-06-04	8.92	8.98	8.49	8.56	4921043
2012-06-05	8.46	8.86	8.46	8.84	3366414
2012-06-06	9.11	9.30	9.08	9.27	2585930
2012-06-07	9.48	9.81	9.30	9.37	3307323
2012-06-08	9.36	9.77	9.14	9.57	5414030
2012-06-11	9.77	9.89	9.46	9.49	3883499
2012-06-12	9.55	9.68	9.38	9.67	3339329
2012-06-13	9.65	9.85	9.34	9.39	3865451
2012-06-14	9.37	9.72	9.21	9.68	2895392
2012-06-15	9.75	9.81	9.66	9.81	3260952
2012-06-18	9.71	10.03	9.55	10.01	3172608
2012-06-19	10.08	10.79	10.08	10.70	10250646
2012-06-20	10.73	10.89	10.39	10.54	5097876
2012-06-21	10.53	10.54	10.03	10.26	5194299
2012-06-22	10.33	10.45	10.19	10.45	3889319
2012-06-25	10.20	10.29	9.97	10.25	2840263
2012-06-26	10.27	10.65	10.21	10.55	3402128
2012-06-27	10.65	10.86	10.49	10.62	3686328
2012-06-28	10.47	10.66	10.28	10.55	2381972
2012-06-29	10.84	11.00	10.76	10.88	4906430
2012-07-02	10.88	10.97	10.75	10.95	2871611
2012-07-03	11.04	11.23	10.96	11.13	1999315
2012-07-05	11.11	11.43	11.03	11.36	2746536
2012-07-06	11.19	11.44	11.15	11.40	2587998
2012-07-09	11.33	11.42	11.08	11.22	2080700
2012-07-10	10.96	11.33	10.47	10.66	4162632
2012-07-11	10.70	10.94	10.65	10.86	3242234
2012-07-12	10.71	11.21	10.57	11.06	3076605
2012-07-13	11.08	11.45	11.00	11.18	3313615
2012-07-16	11.20	11.61	11.07	11.32	3084700
2012-07-17	11.38	11.65	11.25	11.51	2646145
2012-07-18	11.51	11.75	11.26	11.38	3201715
2012-07-19	11.45	11.45	10.54	10.69	5989605
2012-07-20	10.62	10.97	10.43	10.87	2934324
2012-07-23	10.56	10.69	10.45	10.60	3737026
2012-07-24	10.60	10.70	10.34	10.59	4212603
2012-07-25	10.70	10.94	10.20	10.40	4463608
2012-07-26	10.62	10.84	10.41	10.62	2778224
2012-07-27	10.70	11.22	10.60	11.08	3244157
2012-07-30	11.08	11.15	10.80	11.01	4029453
2012-07-31	10.35	10.81	9.87	10.32	8785015
2012-08-01	10.47	10.73	10.35	10.37	3256014
2012-08-02	10.28	10.73	10.10	10.67	2954784
2012-08-03	10.89	11.25	10.89	11.20	4509784
2012-08-06	11.25	11.50	11.25	11.42	2884609
2012-08-07	11.50	11.84	11.42	11.81	4088023
2012-08-08	11.72	11.93	11.51	11.75	2555653
2012-08-09	11.71	12.13	11.62	11.90	3538360
2012-08-10	11.85	12.02	11.71	12.00	2531348
2012-08-13	11.95	12.61	11.95	12.56	6264598
2012-08-14	12.59	12.59	12.37	12.51	2983838
2012-08-15	12.52	12.77	12.41	12.73	2580017
2012-08-16	12.76	13.07	12.68	13.05	3563411
2012-08-17	13.05	13.60	12.97	13.47	3534804
2012-08-20	13.48	13.48	13.02	13.19	2764268
2012-08-21	13.30	13.59	13.05	13.12	2832408
2012-08-22	13.10	13.29	13.03	13.27	3150139
2012-08-23	13.25	13.34	13.05	13.16	2296385
2012-08-24	13.09	13.61	13.03	13.55	3137470
2012-08-27	13.62	13.72	13.43	13.61	2595490
2012-08-28	13.55	13.76	13.43	13.44	2556036
2012-08-29	13.50	13.50	13.19	13.28	2903390
2012-08-30	13.29	13.40	13.10	13.29	3114628
2012-08-31	13.47	13.49	13.14	13.42	2890625
2012-09-04	13.49	14.10	13.40	13.93	3498683
2012-09-05	13.81	13.85	13.63	13.65	3820485
2012-09-06	13.75	14.19	13.70	14.03	4265674
2012-09-07	14.09	14.34	13.99	14.27	5214602
2012-09-10	14.18	14.34	13.98	14.13	3096418
2012-09-11	13.82	14.34	13.70	14.17	4539883
2012-09-12	14.17	14.25	13.94	14.23	3911618
2012-09-13	14.21	14.88	14.06	14.60	3917236
2012-09-14	14.67	15.50	14.60	14.89	4977006
2012-09-17	14.82	14.82	14.16	14.36	3561475
2012-09-18	14.28	14.54	13.11	13.49	8375447
2012-09-19	13.56	13.86	13.37	13.81	4203656
2012-09-20	13.67	13.86	13.44	13.74	5218467
2012-09-21	13.91	14.39	13.76	13.80	5848220
2012-09-24	13.84	14.28	13.73	13.89	3268815
2012-09-25	13.98	14.03	13.24	13.26	4068283
2012-09-26	13.20	13.20	12.19	12.62	8489870
2012-09-27	12.74	13.10	12.62	13.06	4223766
2012-09-28	12.92	13.13	12.48	12.50	4797093
2012-10-01	12.62	13.08	12.50	12.68	4938964
2012-10-02	12.72	13.17	12.72	13.00	3764102
2012-10-03	12.92	13.14	12.69	12.79	5034425
2012-10-04	12.91	13.20	12.81	13.20	3228973
2012-10-05	13.30	13.78	13.19	13.61	5982743
2012-10-08	13.45	13.57	13.24	13.48	2608467
2012-10-09	13.40	13.53	13.22	13.24	2579762
2012-10-10	13.22	13.59	13.14	13.50	2971362
2012-10-11	13.68	13.91	13.52	13.67	2670508
2012-10-12	13.69	14.01	13.50	14.00	3275764
2012-10-15	14.46	14.63	14.17	14.35	4916785
2012-10-16	14.45	14.70	14.37	14.69	2953447
2012-10-17	15.32	15.64	15.25	15.45	5142184
2012-10-18	15.38	16.03	15.24	15.71	3050905
2012-10-19	15.55	15.86	15.39	15.66	2901536
2012-10-22	15.70	15.80	15.30	15.46	2100082
2012-10-23	15.09	15.56	14.91	15.30	2205436
2012-10-24	15.37	15.80	15.32	15.73	4484023
2012-10-25	15.96	16.73	14.99	15.35	4157444
2012-10-26	15.28	15.62	15.03	15.54	2734742
2012-10-31	16.05	16.25	15.71	15.79	3592288
2012-11-01	15.81	16.30	15.57	16.26	3105333
2012-11-02	16.35	16.35	15.79	15.91	2786564
2012-11-05	15.86	16.18	15.69	16.05	2458513
2012-11-06	16.01	16.50	15.07	15.70	6674868
2012-11-07	15.51	16.44	15.33	15.98	4376720
2012-11-08	15.94	16.20	15.73	15.81	1702779
2012-11-09	15.68	16.20	15.54	16.08	2343960
2012-11-12	16.45	17.57	15.89	16.11	1166319
2012-11-13	15.99	16.29	15.91	16.09	1540453
2012-11-14	16.14	16.20	15.46	15.61	2913101
2012-11-15	15.55	15.58	14.72	15.06	5323733
2012-11-16	15.19	15.90	15.03	15.84	3125960
2012-11-19	16.19	16.74	16.10	16.55	2986099
2012-11-20	16.55	16.99	16.48	16.93	2021085
2012-11-21	16.96	17.52	16.95	17.23	3084024
2012-11-23	17.41	17.77	17.32	17.77	1018705
2012-11-26	17.63	17.84	17.43	17.61	1713972
2012-11-27	17.56	17.56	16.94	17.03	3367362
2012-11-28	16.98	17.31	16.75	17.25	2348552
2012-11-29	17.41	17.66	17.11	17.38	1870780
2012-11-30	17.42	17.56	17.10	17.42	3331412
2012-12-03	17.55	17.66	17.17	17.24	2283455
2012-12-04	17.32	17.47	17.17	17.36	1633775
2012-12-05	17.41	17.46	16.83	16.98	2434428
2012-12-06	17.00	17.20	16.69	17.10	1949398
2012-12-07	17.11	17.46	16.90	17.24	2260720
2012-12-10	17.26	17.68	17.18	17.59	1645603
2012-12-11	17.70	17.97	17.56	17.67	1964972
2012-12-12	17.76	17.76	17.43	17.51	1975238
2012-12-13	17.54	17.65	17.17	17.17	1920862
2012-12-14	17.16	17.57	17.12	17.54	1944275
2012-12-17	17.59	17.75	17.31	17.69	1858874
2012-12-18	17.71	18.40	17.62	18.39	2899602
2012-12-19	18.40	18.74	18.23	18.56	2402304
2012-12-20	18.55	18.88	18.40	18.67	1934604
2012-12-21	18.42	18.96	18.26	18.90	4143432
2012-12-24	18.78	19.08	18.68	18.91	850387
2012-12-26	18.91	18.98	18.54	18.60	1048239
2012-12-27	18.66	18.82	18.29	18.71	1073209
2012-12-28	18.53	18.72	18.38	18.56	1240089
2012-12-31	18.49	19.34	18.46	19.32	2628409
2013-01-02	20.06	20.07	18.93	19.70	4692390
2013-01-03	19.69	20.30	19.51	20.07	2656690
2013-01-04	20.23	20.56	20.08	20.45	1924935
2013-01-07	20.26	20.41	20.00	20.31	1944879
2013-01-08	20.32	20.95	20.22	20.95	2243316
2013-01-09	20.97	21.39	20.92	21.03	3207929
2013-01-10	21.15	21.15	20.42	20.71	1771528
2013-01-11	20.78	20.85	20.48	20.75	1418132
2013-01-14	20.53	20.57	20.13	20.22	2537161
2013-01-15	20.10	20.74	20.00	20.28	2172718
2013-01-16	20.26	20.34	19.92	20.12	2241511
2013-01-17	20.30	20.95	20.27	20.74	2083884
2013-01-18	20.68	21.01	20.64	21.00	2320895
2013-01-22	21.00	21.11	20.70	21.10	2106624
2013-01-23	21.09	21.25	20.98	21.03	1728685
2013-01-24	21.12	21.60	20.80	20.86	3154925
2013-01-25	21.00	21.12	20.67	20.90	3119066
2013-01-28	20.94	21.05	20.21	20.40	2126168
2013-01-29	20.32	20.83	20.21	20.68	3350837
2013-01-30	20.62	20.69	19.35	19.50	4084774
2013-01-31	19.39	19.77	19.13	19.43	3348426
2013-02-01	20.01	20.14	19.74	19.79	3230547
2013-02-04	19.68	20.25	19.68	19.96	2838118
2013-02-05	20.20	20.47	20.00	20.35	3057139
2013-02-06	20.27	20.48	20.14	20.24	3021787
2013-02-07	20.24	20.62	19.79	20.49	5172540
2013-02-08	19.70	20.60	19.68	20.45	3834219
2013-02-11	20.44	21.37	20.37	21.21	3365362
2013-02-12	21.10	21.74	20.89	21.45	2649554
2013-02-13	21.45	21.75	21.30	21.61	2179855
2013-02-14	21.55	21.66	21.26	21.31	1427556
2013-02-15	21.34	22.00	21.34	21.79	2111226
2013-02-19	21.76	22.13	21.39	21.90	2402176
2013-02-20	21.82	22.00	20.56	20.57	5453415
2013-02-21	20.47	21.11	20.28	20.54	2728351
2013-02-22	20.77	21.42	20.72	21.28	1855686
2013-02-25	21.37	21.41	20.00	20.02	2888621
2013-02-26	20.19	20.80	20.03	20.70	3237372
2013-02-27	20.70	21.05	20.68	20.98	2441359
2013-02-28	20.99	21.25	20.89	20.97	2147345
2013-03-01	20.74	21.51	20.32	21.31	2466091
2013-03-04	21.15	21.73	21.09	21.60	1759078
2013-03-05	21.77	22.04	21.62	21.80	1687775
2013-03-06	21.91	21.93	21.33	21.41	1514621
2013-03-07	21.37	21.81	21.18	21.75	1536472
2013-03-08	21.84	22.12	21.61	22.06	1467054
2013-03-11	22.04	22.30	21.74	22.18	1628838
2013-03-12	22.08	22.24	21.53	21.66	1752612
2013-03-13	21.62	21.70	21.39	21.56	1692116
2013-03-14	21.68	21.95	21.50	21.90	1635907
2013-03-15	21.87	22.19	21.67	21.69	3181844
2013-03-18	21.29	21.92	21.24	21.65	1987756
2013-03-19	21.67	21.88	21.13	21.54	2105730
2013-03-20	21.76	22.18	21.76	22.16	1713045
2013-03-21	22.03	22.55	21.90	22.01	2042294
2013-03-22	22.07	22.17	21.77	21.94	876660
2013-03-25	21.99	22.46	21.29	21.60	1767258
2013-03-26	21.70	21.81	21.35	21.51	1128372
2013-03-27	21.32	21.54	20.93	21.46	1329795
2013-03-28	21.53	21.81	21.42	21.60	1297726
2013-04-01	21.53	21.70	20.68	20.82	2281903
2013-04-02	20.97	21.24	20.56	20.60	1463679
2013-04-03	20.61	20.66	19.65	19.76	3292995
2013-04-04	19.76	20.23	19.71	20.08	1708679
2013-04-05	19.63	21.25	19.26	20.70	5415960
2013-04-08	20.72	20.80	20.16	20.58	2400531
2013-04-09	20.74	20.77	20.28	20.52	1351623
2013-04-10	20.60	20.74	19.84	20.00	3848261
2013-04-11	20.00	20.52	19.96	20.13	2152448
2013-04-12	19.99	20.31	19.68	19.69	2087478
2013-04-15	19.48	19.50	17.83	18.05	7724537
2013-04-16	18.48	18.85	18.19	18.51	4439697
2013-04-17	18.26	18.35	17.51	17.91	3155387
2013-04-18	17.92	18.15	17.51	17.80	2847781
2013-04-19	17.87	18.47	17.27	17.37	5831616
2013-04-22	17.40	18.19	17.11	18.09	3163477
2013-04-23	18.07	18.48	17.60	17.75	3178947
2013-04-24	17.87	18.47	17.71	18.37	3130128
2013-04-25	18.50	18.87	18.22	18.31	2474293
2013-04-26	18.39	18.79	17.80	18.06	3468080
2013-04-29	18.19	18.55	18.10	18.16	1577393
2013-04-30	18.22	18.28	17.83	18.12	1668706
2013-05-01	17.95	18.15	17.37	17.46	3327170
2013-05-02	17.48	18.08	17.38	17.91	1838613
2013-05-03	18.25	19.03	18.01	18.14	4205867
2013-05-06	18.15	18.86	18.01	18.77	2928018
2013-05-07	18.29	18.98	17.98	18.88	3493583
2013-05-08	19.25	19.82	19.03	19.73	4485601
2013-05-09	19.69	19.91	19.35	19.60	2616173
2013-05-10	19.53	19.74	19.29	19.58	1675127
2013-05-13	19.44	19.58	19.31	19.46	1547616
2013-05-14	19.40	19.76	19.40	19.74	1290322
2013-05-15	19.63	20.30	19.54	20.09	2329332
2013-05-16	20.07	20.11	19.30	19.40	1983952
2013-05-17	19.57	20.25	19.46	20.16	2317666
2013-05-20	20.07	20.35	19.94	20.11	2133394
2013-05-21	20.17	20.24	19.63	19.91	1522738
2013-05-22	20.01	20.20	18.69	18.96	3451246
2013-05-23	18.74	19.09	18.35	19.07	4705657
2013-05-24	18.98	18.98	18.38	18.59	3743979
2013-05-28	19.00	19.43	18.71	18.97	2206616
2013-05-29	18.70	18.81	18.17	18.33	1958398
2013-05-30	18.39	18.51	17.90	18.00	2803888
2013-05-31	17.89	18.34	17.56	17.57	4246001
2013-06-03	17.58	17.62	16.40	17.34	8019152
2013-06-04	17.31	17.55	16.60	16.94	4211857
2013-06-05	16.84	16.93	16.39	16.41	5162358
2013-06-06	16.36	16.93	16.22	16.83	4102542
2013-06-07	17.02	17.31	16.57	16.73	5169234
2013-06-10	16.79	16.90	16.37	16.76	2266608
2013-06-11	16.40	16.55	16.15	16.26	1923847
2013-06-12	16.47	16.52	15.84	15.90	2020965
2013-06-13	15.92	17.25	15.88	17.13	4154367
2013-06-14	17.07	17.13	16.66	16.72	3160951
2013-06-17	16.93	17.22	16.81	17.11	1924844
2013-06-18	17.12	17.26	16.80	17.09	2078474
2013-06-19	17.13	17.18	16.29	16.45	3201617
2013-06-20	16.11	16.21	15.65	15.93	3854729
2013-06-21	15.98	16.16	15.20	15.21	6297275
2013-06-24	14.97	15.38	14.57	15.20	6394292
2013-06-25	15.49	15.64	14.89	14.92	3014928
2013-06-26	14.85	15.08	14.51	14.82	3771154
2013-06-27	14.97	15.17	14.86	15.12	2214208
2013-06-28	14.99	15.23	14.78	14.79	5267761
2013-07-01	14.96	15.29	14.92	15.03	2150798
2013-07-02	15.04	15.40	14.96	15.08	2300046
2013-07-03	14.95	15.21	14.88	15.13	1047158
2013-07-05	15.41	15.41	15.08	15.24	1134160
2013-07-08	15.70	15.87	15.37	15.37	2609956
2013-07-09	15.51	15.94	15.24	15.67	2906722
2013-07-10	15.75	16.45	15.68	16.20	4271125
2013-07-11	16.61	17.27	16.46	17.22	7216750
2013-07-12	17.12	17.89	16.94	17.62	4056574
2013-07-15	17.72	17.81	17.17	17.20	2242034
2013-07-16	17.24	17.33	16.91	17.15	2553550
2013-07-17	17.32	17.39	16.97	17.12	2053078
2013-07-18	17.23	17.53	17.18	17.49	2381665
2013-07-19	17.43	17.89	17.37	17.80	2795233
2013-07-22	17.82	17.88	17.30	17.45	1207493
2013-07-23	17.47	17.67	17.17	17.64	2133821
2013-07-24	17.70	17.90	17.13	17.20	2815341
2013-07-25	17.04	17.08	16.37	16.67	3284998
2013-07-26	16.54	16.76	16.35	16.41	2236368
2013-07-29	16.43	16.54	16.05	16.24	1767330
2013-07-30	16.33	16.48	15.89	15.90	2898255
2013-07-31	15.91	16.46	15.82	16.26	2371169
2013-08-01	16.49	17.19	16.49	16.85	2883027
2013-08-02	16.81	17.20	16.66	16.76	3108939
2013-08-05	16.74	16.82	16.54	16.81	2566310
2013-08-06	17.47	17.54	16.28	16.84	4098591
2013-08-07	17.03	17.45	16.81	17.04	3034430
2013-08-08	17.22	17.54	17.12	17.48	2807176
2013-08-09	17.40	17.54	16.89	16.93	2681167
2013-08-12	16.76	17.12	16.71	16.99	1097401
2013-08-13	17.02	17.03	16.43	16.60	1585175
2013-08-14	16.60	16.73	15.91	15.94	3481858
2013-08-15	15.68	16.05	14.86	15.97	4555742
2013-08-16	15.84	16.28	15.75	15.76	2398027
2013-08-19	15.77	15.78	15.09	15.10	3164877
2013-08-20	15.16	15.51	14.91	15.47	2775553
2013-08-21	15.31	15.39	15.00	15.10	2748764
2013-08-22	15.12	15.30	15.05	15.16	1497693
2013-08-23	15.19	15.19	14.79	15.05	2257046
2013-08-26	15.10	15.38	14.92	15.15	1874980
2013-08-27	14.94	15.15	14.74	14.75	3539975
2013-08-28	14.75	15.02	14.73	14.91	1890168
2013-08-29	14.86	15.35	14.85	15.34	2130269
2013-08-30	15.31	15.31	14.80	14.96	2119668
2013-09-03	15.26	15.55	14.97	15.20	3544866
2013-09-04	15.20	15.44	15.07	15.26	1311231
2013-09-05	16.62	17.47	16.42	16.95	17438946
2013-09-06	17.08	17.77	16.95	16.99	7824353
2013-09-09	17.13	17.20	16.75	16.89	4690597
2013-09-10	17.12	17.12	16.57	16.75	4591292
2013-09-11	16.74	16.98	16.60	16.96	3887380
2013-09-12	16.92	16.94	16.70	16.74	3548243
2013-09-13	16.80	17.15	16.70	17.12	2751048
2013-09-16	17.54	18.50	17.50	18.03	8550258
2013-09-17	18.00	18.00	17.57	17.71	2659282
2013-09-18	17.65	18.08	17.32	17.84	3404655
2013-09-19	17.95	18.45	17.87	18.11	4426653
2013-09-20	18.18	18.23	18.00	18.02	3494365
2013-09-23	17.96	18.06	17.39	17.51	3397307
2013-09-24	17.54	17.80	17.46	17.51	2273655
2013-09-25	17.52	17.63	17.27	17.39	2330011
2013-09-26	17.39	17.60	17.16	17.46	1654199
2013-09-27	17.30	17.59	17.09	17.54	2397866
2013-09-30	17.20	17.70	17.15	17.59	2654618
2013-10-01	17.58	18.19	17.58	18.16	2912935
2013-10-02	17.89	18.16	17.85	18.07	2347848
2013-10-03	17.98	18.06	17.37	17.48	3503072
2013-10-04	17.44	17.98	17.44	17.89	1953153
2013-10-07	17.67	17.79	17.44	17.51	1609266
2013-10-08	17.46	17.55	16.99	17.10	2194814
2013-10-09	17.14	17.22	16.68	16.98	2280224
2013-10-10	17.21	17.49	17.20	17.41	1911795
2013-10-11	17.40	17.89	17.31	17.88	1806553
2013-10-14	17.76	17.95	17.54	17.92	1381920
2013-10-15	17.78	17.87	17.38	17.44	1406265
2013-10-16	17.04	17.40	17.01	17.24	3142656
2013-10-17	17.15	17.60	17.07	17.54	1873703
2013-10-18	17.69	17.89	17.58	17.61	2283242
2013-10-21	17.68	17.86	17.21	17.36	1846403
2013-10-22	17.49	17.70	17.19	17.59	1555172
2013-10-23	17.51	17.98	17.48	17.96	2274078
2013-10-24	17.97	18.15	17.87	17.91	1394340
2013-10-25	18.03	18.18	17.72	17.91	1648583
2013-10-28	17.87	17.92	17.63	17.85	1263775
2013-10-29	17.88	17.95	17.57	17.83	1364943
2013-10-30	17.83	17.83	17.15	17.24	2605293
2013-10-31	17.17	17.52	17.01	17.01	3094363
2013-11-01	17.06	17.27	16.62	16.78	5089585
2013-11-04	16.86	17.06	16.68	16.84	5942168
2013-11-05	16.79	17.03	15.51	15.73	9417879
2013-11-06	16.08	16.16	15.83	16.09	2955501
2013-11-07	16.09	16.39	15.73	15.75	2998452
2013-11-08	15.73	16.01	15.40	15.85	3623047
2013-11-11	15.84	16.03	15.66	15.96	2477875
2013-11-12	15.90	15.90	15.60	15.62	1626044
2013-11-13	15.52	16.11	15.52	15.99	2296725
2013-11-14	16.05	16.49	16.01	16.35	2521511
2013-11-15	16.54	16.64	16.34	16.35	2566471
2013-11-18	16.38	16.49	15.73	15.75	2417095
2013-11-19	15.70	16.04	15.68	15.81	1330424
2013-11-20	15.86	16.07	15.67	15.89	1989025
2013-11-21	15.89	16.21	15.83	16.15	1740082
2013-11-22	16.10	16.15	15.88	15.93	1814675
2013-11-25	15.93	16.01	15.65	15.81	1487979
2013-11-26	15.82	16.45	15.76	16.44	2429966
2013-11-27	16.49	16.65	16.48	16.61	1577325
2013-11-29	16.60	16.71	16.25	16.40	1371988
2013-12-02	16.42	16.57	16.21	16.32	1852183
2013-12-03	16.22	16.27	15.90	15.99	1742073
2013-12-04	15.85	16.08	15.61	15.89	2610552
2013-12-05	15.94	16.00	15.67	15.93	2054489
2013-12-06	16.02	16.35	15.97	16.01	1686105
2013-12-09	16.10	16.29	16.00	16.12	1403533
2013-12-10	16.05	16.34	16.00	16.27	2227727
2013-12-11	16.29	16.32	15.85	15.95	1914968
2013-12-12	15.91	16.18	15.81	16.02	1468285
2013-12-13	16.10	17.04	16.09	17.01	4956006
2013-12-16	17.01	17.33	16.95	17.21	4468824
2013-12-17	17.12	17.44	16.75	17.31	2939698
2013-12-18	17.33	18.30	17.33	18.05	6513948
2013-12-19	18.00	18.05	17.74	17.85	3267667
2013-12-20	17.88	18.10	17.80	17.97	4759700
2013-12-23	18.11	18.58	18.02	18.47	2567236
2013-12-24	18.45	18.96	18.44	18.73	1248220
2013-12-26	18.80	18.92	18.68	18.77	1691487
2013-12-27	18.75	18.88	18.55	18.79	1104175
2013-12-30	18.77	18.87	18.62	18.65	1372636
2013-12-31	18.70	18.86	18.44	18.51	2031206
2014-01-02	18.47	18.75	18.09	18.25	2248656
2014-01-03	18.39	18.62	18.12	18.34	2223991
2014-01-06	18.49	18.58	17.99	17.99	1839485
2014-01-07	18.09	18.24	17.90	17.95	2705298
2014-01-08	17.97	18.05	17.76	18.03	2105803
2014-01-09	18.05	18.21	17.65	18.05	2383773
2014-01-10	18.10	18.64	18.03	18.56	2943048
2014-01-13	18.43	18.58	18.20	18.29	2514777
2014-01-14	18.29	18.49	18.08	18.44	2389149
2014-01-15	18.20	18.30	17.97	18.09	2926502
2014-01-16	18.07	18.15	17.65	17.85	1852718
2014-01-17	17.80	17.82	17.18	17.29	3018125
2014-01-21	17.46	17.60	17.17	17.31	1790562
2014-01-22	17.27	17.62	17.22	17.59	1865902
2014-01-23	17.45	18.16	17.31	18.16	4154050
2014-01-24	17.94	18.18	17.38	17.51	6518644
2014-01-27	17.61	17.90	17.28	17.44	3580072
2014-01-28	17.49	17.75	17.18	17.68	2198417
2014-01-29	17.43	18.08	17.35	17.55	2922130
2014-01-30	17.95	18.24	17.50	18.09	2843425
2014-01-31	17.67	18.05	17.52	17.53	2586673
2014-02-03	17.49	17.55	16.51	16.57	4815551
2014-02-04	16.62	16.76	16.32	16.46	3479386
2014-02-05	16.44	17.00	16.18	16.68	3067572
2014-02-06	16.76	17.30	16.67	17.28	2078695
2014-02-07	17.30	17.58	16.98	17.02	2522477
2014-02-10	16.99	17.09	16.73	16.89	2768166
2014-02-11	16.91	17.20	16.77	17.19	2670304
2014-02-12	17.20	17.63	16.99	17.11	3748673
2014-02-13	16.14	18.40	16.00	18.07	7174157
2014-02-14	17.92	18.06	17.49	17.95	3987412
2014-02-18	17.93	18.02	17.36	17.41	2516340
2014-02-19	17.35	17.67	17.09	17.15	2647595
2014-02-20	17.14	17.42	16.99	17.08	2606506
2014-02-21	17.17	18.00	17.14	17.90	3574149
2014-02-24	17.91	18.12	17.81	17.85	2410284
2014-02-25	17.81	18.35	17.69	18.22	3215542
2014-02-26	18.27	18.67	17.74	18.42	3765810
2014-02-27	18.38	18.76	18.34	18.67	3470806
2014-02-28	18.60	18.88	18.54	18.79	3020467
2014-03-03	18.52	18.65	18.23	18.32	2306056
2014-03-04	18.58	18.83	18.45	18.64	2559803
2014-03-05	18.65	18.69	18.20	18.31	1999075
2014-03-06	18.38	18.49	18.13	18.20	1535650
2014-03-07	18.30	18.45	18.16	18.29	1918054
2014-03-10	18.17	18.23	17.68	17.69	1723814
2014-03-11	17.66	17.78	17.25	17.33	1638804
2014-03-12	17.21	17.35	17.00	17.05	2668734
2014-03-13	17.12	17.17	16.77	17.01	3973715
2014-03-14	16.91	17.23	16.87	16.97	1801699
2014-03-17	17.06	17.20	16.77	16.93	1716399
2014-03-18	16.92	17.28	16.84	17.17	1752377
2014-03-19	17.34	17.48	16.78	16.99	1493887
2014-03-20	17.01	17.13	16.71	16.82	1127029
2014-03-21	16.87	17.17	16.57	16.58	2758911
2014-03-24	16.58	16.75	16.31	16.52	1888117
2014-03-25	16.53	16.75	16.21	16.38	2020722
2014-03-26	16.50	16.74	15.96	16.01	2520157
2014-03-27	16.05	16.55	15.85	16.54	3370497
2014-03-28	16.65	16.77	16.45	16.56	1677593
2014-03-31	16.75	16.94	16.47	16.87	1739010
2014-04-01	16.95	17.22	16.73	17.22	1612868
2014-04-02	17.27	17.44	17.10	17.35	2301370
2014-04-03	17.41	17.41	16.96	17.16	1232314
2014-04-04	17.26	17.55	16.80	16.86	1739775
2014-04-07	16.76	16.82	15.93	16.29	3561122
2014-04-08	16.27	16.55	16.05	16.46	1931966
2014-04-09	16.52	16.85	16.11	16.59	2404129
2014-04-10	16.50	16.50	15.64	15.68	4425186
2014-04-11	15.60	15.77	15.23	15.26	3555201
2014-04-14	15.47	15.55	14.99	15.14	3363291
2014-04-15	15.15	15.37	14.74	15.35	4613368
2014-04-16	15.46	15.53	15.27	15.39	1840518
2014-04-17	15.38	15.41	15.05	15.25	1746818
2014-04-21	15.27	15.73	15.18	15.71	2295922
2014-04-22	15.78	16.11	15.70	15.89	3326499
2014-04-23	15.85	15.97	15.50	15.71	1840386
2014-04-24	15.86	15.95	15.46	15.81	1779870
2014-04-25	15.68	15.91	15.21	15.59	4243787
2014-04-28	15.68	16.23	15.58	16.05	5530344
2014-04-29	16.15	16.19	15.94	16.14	2309149
2014-04-30	16.08	16.53	16.01	16.39	3615569
2014-05-01	16.38	16.52	16.07	16.17	2132091
2014-05-02	16.19	16.94	16.09	16.73	3560416
2014-05-05	16.56	16.71	16.33	16.48	2381757
2014-05-06	16.43	16.59	16.21	16.21	2500658
2014-05-07	16.25	16.38	15.73	15.91	4846029
2014-05-08	16.47	16.94	14.87	15.43	12785591
2014-05-09	15.32	15.72	15.00	15.30	5663611
2014-05-12	15.37	15.77	15.37	15.69	2215806
2014-05-13	15.71	15.88	15.58	15.86	2469797
2014-05-14	15.82	16.03	15.09	15.13	11372766
2014-05-15	15.21	15.21	14.44	14.44	9937175
2014-05-16	14.50	14.57	14.00	14.25	8757070
2014-05-19	14.27	14.49	14.21	14.42	4143046
2014-05-20	14.35	14.49	13.77	14.18	6568891
2014-05-21	14.21	14.46	13.96	14.18	3390302
2014-05-22	14.16	14.64	14.06	14.42	2949644
2014-05-23	14.42	14.90	14.34	14.67	4313886
2014-05-27	14.83	15.00	14.76	14.90	4181608
2014-05-28	14.89	14.96	14.57	14.59	2869552
2014-05-29	14.64	14.83	14.29	14.62	2884971
2014-05-30	14.55	14.73	14.12	14.20	3575042
2014-06-02	14.20	14.37	13.96	14.32	3289039
2014-06-03	14.24	14.38	14.02	14.17	3102573
2014-06-04	14.12	14.13	13.81	13.90	3047242
2014-06-05	13.92	14.06	13.73	13.85	2680247
2014-06-06	13.90	14.37	13.90	14.11	4348842
2014-06-09	14.10	14.76	14.10	14.58	2985320
2014-06-10	14.52	14.85	14.52	14.72	2754209
2014-06-11	14.59	14.59	14.30	14.36	2536528
2014-06-12	14.36	14.42	14.11	14.18	2779202
2014-06-13	14.19	14.32	14.03	14.30	2534981
2014-06-16	14.26	14.66	14.22	14.66	2462713
2014-06-17	14.60	14.98	14.33	14.93	3635689
2014-06-18	14.88	14.88	14.47	14.60	2534688
2014-06-19	14.63	14.71	14.25	14.35	2229178
2014-06-20	14.37	14.72	14.27	14.65	2942435
2014-06-23	14.70	14.98	14.61	14.70	1663251
2014-06-24	14.64	14.93	14.53	14.60	3533858
2014-06-25	14.53	14.89	14.43	14.79	2577121
2014-06-26	14.81	14.89	14.58	14.74	1928539
2014-06-27	14.66	15.01	14.60	14.98	3891697
2014-06-30	14.94	15.09	14.90	15.02	1893649
2014-07-01	15.05	15.42	15.04	15.32	2473457
2014-07-02	15.25	15.38	15.25	15.29	1705580
2014-07-03	15.36	15.45	15.16	15.18	821941
2014-07-07	15.15	15.15	14.71	14.74	1650888
2014-07-08	14.64	14.69	14.31	14.35	2731458
2014-07-09	14.20	14.43	14.19	14.26	2166934
2014-07-10	14.02	14.17	13.96	14.07	2425442
2014-07-11	14.01	14.23	13.97	14.16	2282938
2014-07-14	14.29	14.35	14.10	14.14	1187104
2014-07-15	14.13	14.25	13.96	14.03	1939846
2014-07-16	14.12	14.27	13.97	14.19	1894072
2014-07-17	14.08	14.10	13.84	13.88	2278194
2014-07-18	13.88	14.03	13.84	13.99	1371053
2014-07-21	13.82	13.96	13.70	13.91	1072385
2014-07-22	14.00	14.30	13.95	14.27	2090303
2014-07-23	14.30	14.60	14.24	14.52	2086775
2014-07-24	14.53	14.75	14.28	14.44	2892607
2014-07-25	14.33	14.52	14.18	14.41	1433665
2014-07-28	14.39	14.39	13.71	13.89	3017908
2014-07-29	13.88	14.02	13.60	13.61	2473966
2014-07-30	13.65	13.82	13.55	13.78	2022356
2014-07-31	13.65	13.69	13.43	13.54	2594588
2014-08-01	13.49	13.60	13.29	13.48	3340560
2014-08-04	13.54	13.92	13.29	13.82	3275269
2014-08-05	13.55	13.73	12.78	12.96	5795732
2014-08-06	12.73	13.61	12.71	13.49	3915261
2014-08-07	13.53	13.53	12.99	13.04	2279296
2014-08-08	13.06	13.50	13.00	13.38	2832477
2014-08-11	13.49	13.69	13.45	13.67	1554968
2014-08-12	13.61	13.71	13.32	13.42	1969359
2014-08-13	13.52	13.69	13.51	13.59	1276148
2014-08-14	13.64	13.77	13.56	13.71	1315345
2014-08-15	13.85	14.02	13.58	13.71	2407032
2014-08-18	13.85	14.02	13.85	13.98	2140232
2014-08-19	14.21	14.61	14.20	14.58	5410841
2014-08-20	14.46	14.67	14.33	14.54	3087784
2014-08-21	14.55	14.63	14.33	14.43	2005866
2014-08-22	14.43	14.46	14.27	14.42	1326997
2014-08-25	14.51	14.60	14.33	14.39	978862
2014-08-26	14.34	14.63	14.27	14.54	2079038
2014-08-27	14.53	14.65	14.37	14.43	1588194
2014-08-28	14.35	14.35	14.18	14.20	1987979
2014-08-29	14.22	14.32	14.17	14.27	998117
2014-09-02	14.29	14.47	14.21	14.32	1912520
2014-09-03	14.42	14.49	14.11	14.13	1196268
2014-09-04	14.21	14.49	14.16	14.34	2128597
2014-09-05	14.29	14.46	14.17	14.20	1499345
2014-09-08	14.17	14.33	14.03	14.16	1372819
2014-09-09	14.16	14.22	13.86	13.94	1392935
2014-09-10	13.90	14.01	13.58	13.96	1886900
2014-09-11	13.85	14.23	13.80	14.00	1684349
2014-09-12	13.98	14.02	13.62	13.67	3080350
2014-09-15	13.66	14.50	13.66	14.38	4801188
2014-09-16	14.33	14.67	14.15	14.63	3655095
2014-09-17	14.68	14.95	14.61	14.82	3653640
2014-09-18	14.84	14.95	14.64	14.83	2610713
2014-09-19	14.89	14.90	14.34	14.46	4180434
2014-09-22	14.38	14.46	14.22	14.45	3985806
2014-09-23	14.38	14.78	14.26	14.42	4256587
2014-09-24	14.42	14.57	14.12	14.47	2716091
2014-09-25	14.40	14.55	14.13	14.43	2648443
2014-09-26	14.44	14.47	14.18	14.29	1605677
2014-09-29	14.08	14.19	13.87	13.95	2453513
2014-09-30	13.94	14.00	13.51	13.59	3424159
2014-10-01	13.53	13.59	13.15	13.35	3372236
2014-10-02	13.33	13.74	12.99	13.59	3310007
2014-10-03	13.65	13.79	13.39	13.48	2620410
2014-10-06	13.56	13.69	13.18	13.22	2714998
2014-10-07	13.14	13.28	12.93	12.94	4179236
2014-10-08	12.89	13.16	12.46	13.10	4078216
2014-10-09	13.07	13.23	12.82	12.99	3590569
2014-10-10	12.89	13.24	12.54	13.03	4937492
2014-10-13	13.08	13.37	12.56	12.61	3010606
2014-10-14	12.71	13.54	12.61	13.09	4717026
2014-10-15	12.80	13.52	12.71	13.42	4082726
2014-10-16	13.19	13.82	13.16	13.56	3757476
2014-10-17	13.73	14.48	13.63	14.29	4293489
2014-10-20	14.21	14.58	14.19	14.57	3241414
2014-10-21	14.60	15.02	14.53	14.69	3725033
2014-10-22	14.71	14.92	14.36	14.39	2306454
2014-10-23	14.60	15.00	14.57	14.69	3215613
2014-10-24	14.67	15.00	14.47	14.84	2800785
2014-10-27	14.76	15.02	14.54	15.01	3075135
2014-10-28	15.01	15.09	14.16	14.40	7161830
2014-10-29	14.44	14.53	13.98	14.27	4161639
2014-10-30	14.24	14.49	14.11	14.27	3386622
2014-10-31	14.56	14.67	14.33	14.60	3308425
2014-11-03	14.66	14.78	14.35	14.43	2411619
2014-11-04	14.32	14.58	14.09	14.23	5021531
2014-11-05	13.75	13.95	12.92	13.39	13783892
2014-11-06	13.36	14.29	13.18	14.24	5367530
2014-11-07	14.25	14.78	14.22	14.65	4902408
2014-11-10	14.70	14.95	14.54	14.68	2799148
2014-11-11	14.67	15.13	14.61	14.96	3107894
2014-11-12	14.91	15.19	14.89	14.93	2149467
2014-11-13	14.97	15.04	14.89	14.89	592759
2014-11-14	14.89	14.95	14.61	14.61	1800472
2014-11-17	14.61	14.90	14.58	14.80	1863737
2014-11-18	14.81	15.04	14.73	14.88	2075498
2014-11-19	14.91	14.92	14.64	14.75	1676657
2014-11-20	14.66	15.08	14.63	15.08	1916992
2014-11-21	15.25	15.81	14.94	15.06	4371320
2014-11-24	15.07	15.54	15.04	15.50	2209660
2014-11-25	15.50	15.98	15.35	15.89	3826504
2014-11-26	15.52	15.70	15.20	15.52	4849958
2014-11-28	15.50	15.53	15.17	15.24	1653715
2014-12-01	15.15	15.40	15.02	15.20	2445236
2014-12-02	15.27	15.60	15.22	15.35	2227091
2014-12-03	15.34	15.66	15.28	15.58	1356786
2014-12-04	15.52	15.69	15.48	15.61	1524738
2014-12-05	15.59	16.15	15.33	15.50	5168092
2014-12-08	16.51	17.66	16.23	16.83	9462781
2014-12-09	15.52	17.25	15.51	17.24	4507091
2014-12-10	17.13	17.21	16.02	16.11	5037594
2014-12-11	16.23	16.34	15.95	15.99	3031100
2014-12-12	15.72	16.10	15.69	15.94	1727046
2014-12-15	16.00	16.03	15.70	15.79	1783524
2014-12-16	15.76	15.98	15.54	15.54	2087224
2014-12-17	15.61	16.26	15.46	16.21	2322130
2014-12-18	16.42	16.56	16.09	16.46	1470292
2014-12-19	16.45	16.74	16.21	16.68	3013174
2014-12-22	16.67	16.83	16.48	16.69	1435963
2014-12-23	16.73	16.97	16.44	16.47	1716315
2014-12-24	16.49	16.92	16.45	16.74	559100
2014-12-26	16.84	16.96	16.70	16.77	571482
2014-12-29	16.79	17.02	16.75	16.91	958957
2014-12-30	16.89	17.05	16.61	16.75	1438562
2014-12-31	16.76	16.79	16.52	16.56	1764790
2015-01-02	16.70	16.99	16.37	16.54	1524296
2015-01-05	16.47	16.51	16.19	16.19	1495679
2015-01-06	16.28	16.37	15.58	15.60	2616738
2015-01-07	15.70	15.93	15.60	15.69	1840904
2015-01-08	15.81	16.45	15.77	16.44	1443374
2015-01-09	16.48	16.74	16.22	16.50	1547737
2015-01-12	16.45	16.54	16.24	16.45	1034393
2015-01-13	16.69	16.92	15.95	16.08	2223489
2015-01-14	15.88	16.28	15.67	16.16	1903167
2015-01-15	16.25	16.45	15.39	15.55	2182388
2015-01-16	15.50	16.12	15.37	15.75	2930495
2015-01-20	15.70	15.85	15.22	15.74	2066476
2015-01-21	15.59	15.80	15.41	15.46	1487830
2015-01-22	15.54	16.02	15.31	16.02	1989176
2015-01-23	16.01	16.15	15.42	15.51	1362528
2015-01-26	15.57	16.03	15.50	16.00	1497416
2015-01-27	15.75	15.94	15.51	15.74	1667577
2015-01-28	15.85	16.23	15.58	16.13	2654108
2015-01-29	16.14	16.58	15.99	16.52	3104603
2015-01-30	16.45	16.58	16.13	16.37	1953134
2015-02-02	16.34	16.70	16.19	16.54	3593754
2015-02-03	16.59	16.96	16.50	16.87	1929676
2015-02-04	16.82	17.23	16.71	17.02	1917784
2015-02-05	17.00	17.10	16.63	17.04	2409320
2015-02-06	16.99	17.05	16.59	16.69	3100804
2015-02-09	16.66	16.93	16.47	16.49	1762070
2015-02-10	16.49	16.59	16.08	16.40	4139086
2015-02-11	15.79	16.07	15.31	16.00	8814328
2015-02-12	16.00	17.10	15.99	17.02	7217883
2015-02-13	17.00	17.55	16.71	17.44	2624562
2015-02-17	17.40	17.59	17.23	17.41	2314632
2015-02-18	17.23	17.63	17.16	17.61	2232942
2015-02-19	17.51	17.64	17.18	17.27	2117800
2015-02-20	17.23	17.46	16.97	17.40	1565602
2015-02-23	17.40	17.43	17.12	17.27	1298789
2015-02-24	17.24	17.76	17.24	17.62	2265103
2015-02-25	17.59	17.67	17.15	17.50	2443477
2015-02-26	17.51	17.60	16.99	17.04	1858255
2015-02-27	16.99	17.49	16.73	16.83	2583201
2015-03-02	16.77	16.98	16.73	16.95	1199547
2015-03-03	16.94	17.04	16.45	16.61	1958230
2015-03-04	16.45	16.71	16.23	16.68	2734762
2015-03-05	16.72	16.79	16.39	16.49	1462620
2015-03-06	16.33	16.50	16.04	16.42	1978717
2015-03-09	16.49	16.61	16.19	16.38	1362573
2015-03-10	16.21	16.31	15.94	15.94	1370623
2015-03-11	15.96	16.27	15.66	16.23	2540890
2015-03-12	16.33	16.62	16.31	16.43	1763240
2015-03-13	16.36	16.40	15.94	16.27	2107958
2015-03-16	16.31	16.48	15.66	15.85	2263586
2015-03-17	15.85	16.28	15.68	15.94	2305690
2015-03-18	15.91	16.05	15.62	15.83	3429183
2015-03-19	15.82	16.34	15.81	16.22	1505794
2015-03-20	16.26	16.59	16.05	16.45	2536754
2015-03-23	16.42	16.63	16.28	16.40	1469389
2015-03-24	16.37	16.98	16.23	16.94	2815651
2015-03-25	16.81	17.19	16.59	16.65	2449993
2015-03-26	16.56	16.63	16.20	16.43	1818627
2015-03-27	16.41	16.55	16.22	16.43	1668043
2015-03-30	16.46	16.73	16.15	16.62	2805429
2015-03-31	16.08	16.54	16.08	16.51	3117900
2015-04-01	16.46	16.49	15.92	16.17	3401905
2015-04-02	16.13	16.33	16.05	16.29	2039053
2015-04-06	16.18	16.29	16.03	16.15	2307636
2015-04-07	16.09	16.25	16.04	16.09	1247520
2015-04-08	16.10	16.26	15.97	16.21	1952615
2015-04-09	16.13	16.13	15.82	16.08	1736330
2015-04-10	15.57	16.25	15.50	16.14	2628088
2015-04-13	16.33	16.35	16.12	16.29	1687950
2015-04-14	16.32	16.62	16.25	16.48	1557920
2015-04-15	16.50	16.53	16.32	16.36	1370604
2015-04-16	16.29	16.29	15.85	16.06	2335058
2015-04-17	15.94	15.94	15.33	15.70	3688296
2015-04-20	15.78	15.89	15.50	15.58	1324014
2015-04-21	15.59	15.64	15.48	15.58	2149438
2015-04-22	15.59	15.82	15.58	15.72	1405411
2015-04-23	15.67	15.82	15.59	15.75	1185946
2015-04-24	15.76	16.13	15.58	16.12	2288611
2015-04-27	16.17	16.35	15.97	16.07	1516591
2015-04-28	16.03	16.12	15.67	15.98	2111523
2015-04-29	15.90	16.08	15.69	15.75	1958549
2015-04-30	15.68	15.71	15.21	15.24	3422497
2015-05-01	15.27	16.04	14.88	15.96	4613507
2015-05-04	16.06	16.65	16.00	16.30	5535126
2015-05-05	16.87	17.42	16.78	17.18	6462177
2015-05-06	16.82	17.08	16.49	17.00	5543129
2015-05-07	16.91	16.95	16.48	16.78	4023168
2015-05-08	17.00	17.18	16.74	16.96	3891059
2015-05-11	16.96	17.03	16.83	16.92	1747998
2015-05-12	16.85	17.04	16.63	16.90	2397846
2015-05-13	16.93	17.19	16.93	17.01	2025866
2015-05-14	17.12	17.35	16.88	17.34	1506448
2015-05-15	17.32	17.50	17.23	17.48	1439341
2015-05-18	17.48	17.98	17.43	17.96	2935808
2015-05-19	18.06	18.43	18.00	18.24	3945088
2015-05-20	18.22	18.44	17.86	18.06	2323521
2015-05-21	17.96	18.33	17.94	18.18	2297941
2015-05-22	18.16	18.49	18.14	18.35	1493067
2015-05-26	18.25	18.46	18.11	18.21	1603269
2015-05-27	18.24	18.64	18.16	18.39	2119838
2015-05-28	18.31	18.50	18.24	18.47	1430652
2015-05-29	18.40	18.48	17.89	18.09	2652487
2015-06-01	18.14	18.39	17.80	18.16	2845922
2015-06-02	18.10	18.18	17.77	17.86	2811358
2015-06-03	17.92	17.98	17.69	17.86	3381496
2015-06-04	17.79	17.85	17.39	17.50	2141531
2015-06-05	17.56	17.70	17.47	17.53	2590976
2015-06-08	17.50	17.54	17.31	17.36	1411337
2015-06-09	17.36	17.41	16.96	17.01	2042784
2015-06-10	17.13	17.73	17.13	17.65	3304817
2015-06-11	17.69	17.75	17.56	17.68	1340185
2015-06-12	17.64	17.75	17.54	17.68	1138695
2015-06-15	17.61	17.61	17.35	17.56	2223798
2015-06-16	17.53	17.63	17.48	17.61	1308656
2015-06-17	17.65	17.77	17.42	17.69	2257027
2015-06-18	17.77	17.89	17.41	17.43	2824021
2015-06-19	17.51	17.53	17.34	17.42	2768182
2015-06-22	17.47	17.56	17.24	17.55	2058650
2015-06-23	17.57	17.60	17.27	17.31	1159969
2015-06-24	17.32	17.32	16.95	17.05	1937560
2015-06-25	17.14	17.38	17.13	17.34	1047866
2015-06-26	17.42	17.66	17.39	17.46	3742353
2015-06-29	17.33	17.49	16.76	16.77	1502094
2015-06-30	16.94	17.12	16.83	17.03	1693461
2015-07-01	17.19	17.19	16.85	16.88	1541927
2015-07-02	16.90	17.05	16.81	16.84	1063824
2015-07-06	16.71	17.09	16.66	16.80	1013303
2015-07-07	16.76	16.87	16.41	16.87	1343996
2015-07-08	16.72	16.76	16.17	16.28	1908004
2015-07-09	16.49	16.54	16.12	16.13	1172189
2015-07-10	16.31	16.49	16.27	16.41	1096731
2015-07-13	16.50	16.64	16.32	16.40	1368318
2015-07-14	16.39	16.51	16.33	16.41	875449
2015-07-15	16.41	16.46	15.95	15.97	1987780
2015-07-16	16.11	16.28	15.90	15.93	1311930
2015-07-17	15.89	16.06	15.82	15.94	1853587
2015-07-20	15.95	15.96	15.62	15.74	1361151
2015-07-21	15.69	15.78	15.31	15.43	1870480
2015-07-22	15.38	15.61	15.17	15.17	2604183
2015-07-23	15.20	15.32	15.00	15.03	1942843
2015-07-24	15.00	15.07	14.46	14.49	2788154
2015-07-27	14.38	14.58	14.13	14.21	2292992
2015-07-28	14.27	14.52	14.07	14.40	1799697
2015-07-29	14.34	14.57	14.16	14.44	1638062
2015-07-30	14.36	14.66	14.32	14.62	1456752
2015-07-31	14.65	14.80	14.58	14.74	2125310
2015-08-03	14.77	15.21	14.53	15.04	5534830
2015-08-04	14.26	16.11	14.05	15.71	4128879
2015-08-05	15.71	15.99	15.40	15.60	2204076
2015-08-06	15.65	15.85	15.51	15.81	1706127
2015-08-07	15.75	15.99	15.44	15.86	2603388
2015-08-10	15.98	16.74	15.95	16.59	2143941
2015-08-11	16.42	16.51	16.14	16.24	2158163
2015-08-12	16.11	16.52	16.05	16.39	1535730
2015-08-13	16.32	16.39	15.94	16.05	902226
2015-08-14	16.00	16.66	15.96	16.62	1659198
2015-08-17	16.55	17.08	16.49	17.02	1543856
2015-08-18	17.06	17.54	16.94	17.16	3338463
2015-08-19	17.07	17.09	16.54	16.82	1966577
2015-08-20	16.64	16.87	16.19	16.27	2494698
2015-08-21	15.85	16.26	15.68	16.10	2850336
2015-08-24	15.16	16.25	15.02	15.59	2775017
2015-08-25	16.08	16.11	15.25	15.26	2431240
2015-08-26	15.52	15.85	14.98	15.82	3615566
2015-08-27	15.98	16.47	15.85	16.12	2914132
2015-08-28	16.08	16.37	15.92	16.37	2030558
2015-08-31	16.17	16.74	16.14	16.44	2743281
2015-09-01	16.14	16.31	15.89	15.97	1793342
2015-09-02	16.18	16.19	15.56	15.88	1785371
2015-09-03	15.94	16.34	15.88	16.13	1164486
2015-09-04	16.06	16.73	15.82	16.31	2735398
2015-09-08	16.65	16.67	16.24	16.50	2050362
2015-09-09	16.66	16.82	16.36	16.38	1456929
2015-09-10	16.34	16.63	16.20	16.46	1522579
2015-09-11	16.26	16.56	16.26	16.54	1495723
2015-09-14	16.58	16.62	16.32	16.46	737886
2015-09-15	16.43	16.79	16.28	16.78	1682726
2015-09-16	16.84	16.84	16.47	16.55	1632769
2015-09-17	16.56	16.85	16.48	16.68	2049194
2015-09-18	16.47	16.54	15.72	15.88	3009794
2015-09-21	16.04	16.21	15.76	15.78	2710789
2015-09-22	15.59	15.62	15.15	15.29	2545142
2015-09-23	15.25	15.35	15.01	15.12	1648889
2015-09-24	14.97	15.28	14.83	15.20	1606471
2015-09-25	15.37	15.37	15.07	15.26	1522323
2015-09-28	15.16	15.25	14.26	14.30	2319576
2015-09-29	14.30	14.48	13.94	14.19	2256166
2015-09-30	14.32	14.57	13.96	14.24	2747281
2015-10-01	14.30	14.54	14.14	14.35	1561377
2015-10-02	14.21	14.80	14.04	14.76	1744627
2015-10-05	14.90	15.51	14.81	15.51	1914712
2015-10-06	15.51	16.10	15.42	15.86	2514153
2015-10-07	16.02	16.64	15.89	16.57	2382751
2015-10-08	16.54	17.09	16.52	16.95	2098109
2015-10-09	17.04	17.42	16.77	17.38	2898823
2015-10-12	17.35	17.47	17.08	17.32	1306326
2015-10-13	17.14	17.50	17.03	17.07	1410661
2015-10-14	17.03	17.08	16.68	16.74	2194098
2015-10-15	16.83	17.42	16.77	17.29	1701727
2015-10-16	17.31	17.64	17.15	17.30	2037835
2015-10-19	17.21	17.50	17.09	17.29	1148511
2015-10-20	17.29	17.57	17.18	17.24	1201359
2015-10-21	17.31	17.49	16.93	16.94	1826935
2015-10-22	17.03	17.75	16.88	17.51	2842930
2015-10-23	17.74	18.26	17.59	18.24	2206978
2015-10-26	18.20	18.40	17.74	17.76	2047072
2015-10-27	17.63	17.75	17.19	17.26	1851219
2015-10-28	17.33	17.95	17.26	17.87	2073207
2015-10-29	17.86	18.14	17.45	17.53	1758724
2015-10-30	17.51	17.99	17.51	17.66	1784959
2015-11-02	17.66	18.34	17.43	18.07	4293774
2015-11-03	17.75	17.77	16.28	16.88	8623526
2015-11-04	17.35	17.74	17.01	17.09	4178334
2015-11-05	17.09	17.43	16.77	17.37	2376964
2015-11-06	17.32	17.61	17.27	17.51	1821064
2015-11-09	17.55	17.74	17.27	17.58	1297783
2015-11-10	17.49	17.69	17.21	17.67	1823544
2015-11-11	17.70	17.96	17.49	17.91	1327380
2015-11-12	17.70	17.78	17.20	17.22	1404480
2015-11-13	17.11	17.43	16.91	16.95	1769820
2015-11-16	16.94	17.42	16.76	17.41	2175025
2015-11-17	17.49	17.79	17.34	17.39	1978691
2015-11-18	17.49	18.05	17.36	18.03	2100320
2015-11-19	18.01	18.07	17.64	17.73	1350049
2015-11-20	17.87	18.29	17.54	17.67	3069428
2015-11-23	17.59	17.82	17.46	17.56	1318509
2015-11-24	17.52	18.00	17.42	17.78	1729741
2015-11-25	17.82	18.38	17.75	18.25	1392791
2015-11-27	18.25	18.37	18.14	18.31	731865
2015-11-30	18.30	18.65	18.25	18.40	2136528
2015-12-01	18.43	18.51	17.88	17.95	1879106
2015-12-02	17.97	18.09	17.38	17.41	1690001
2015-12-03	17.46	17.47	16.91	17.00	1935805
2015-12-04	17.00	17.42	16.76	17.04	3025603
2015-12-07	16.98	17.23	16.84	17.19	1952530
2015-12-08	16.93	17.19	16.82	17.09	1263802
2015-12-09	17.03	17.14	16.65	16.81	1696134
2015-12-10	16.77	16.87	16.52	16.76	1375472
2015-12-11	16.50	16.71	16.46	16.57	1436660
2015-12-14	16.61	16.69	16.35	16.47	1769663
2015-12-15	16.57	16.81	16.43	16.57	1129066
2015-12-16	16.61	16.82	16.37	16.75	1301508
2015-12-17	16.82	17.20	16.71	16.94	2533388
2015-12-18	16.94	17.10	16.67	16.98	4063197
2015-12-21	17.09	17.50	17.09	17.47	1982658
2015-12-22	17.49	17.80	17.38	17.78	1222423
2015-12-23	17.93	18.43	17.82	18.39	1832430
2015-12-24	18.43	18.73	18.42	18.54	664858
2015-12-28	18.49	18.70	18.14	18.70	2053138
2015-12-29	18.80	18.97	18.41	18.58	1324156
2015-12-30	18.57	18.71	18.20	18.22	959467
2015-12-31	18.13	18.20	17.78	18.01	1259234
2016-01-04	17.75	18.02	17.47	17.88	1660396
2016-01-05	17.88	18.09	17.63	17.81	1468621
2016-01-06	17.48	17.77	17.41	17.48	1868928
2016-01-07	17.15	17.24	16.66	16.74	1825100
2016-01-08	16.87	17.03	16.52	16.55	1612781
2016-01-11	16.61	16.83	16.43	16.78	1570357
2016-01-12	16.90	17.17	16.32	16.56	2266855
2016-01-13	16.71	17.07	16.00	16.07	1969568
2016-01-14	16.08	16.25	15.38	16.04	3802033
2016-01-15	15.47	15.81	15.16	15.71	1883913
2016-01-19	15.90	16.08	15.14	15.37	2414434
2016-01-20	15.07	15.27	14.19	15.08	3296725
2016-01-21	15.06	15.40	14.96	15.06	1424839
2016-01-22	15.30	15.99	15.30	15.78	1660302
2016-01-25	15.60	15.69	14.82	15.04	1918147
2016-01-26	15.09	15.55	15.08	15.28	1458201
2016-01-27	15.18	15.53	15.07	15.16	1118031
2016-01-28	15.42	15.58	15.01	15.24	1895613
2016-01-29	15.26	16.30	15.15	15.72	3496969
2016-02-01	15.51	15.91	15.19	15.79	1487972
2016-02-02	15.58	15.60	15.02	15.12	1726742
2016-02-03	15.28	15.38	14.41	15.16	2628574
2016-02-04	15.17	16.11	15.12	15.74	1592370
2016-02-05	15.69	15.86	14.75	14.82	4021675
2016-02-08	14.60	14.60	13.99	14.35	2064017
2016-02-09	14.20	14.44	13.85	13.87	3027502
2016-02-10	13.94	14.64	13.88	14.06	3603125
2016-02-11	13.86	14.03	13.31	13.78	2594117
2016-02-12	14.35	14.58	13.89	14.42	4227166
2016-02-16	14.58	14.72	14.21	14.64	2055585
2016-02-17	14.77	15.35	14.77	15.34	1580460
2016-02-18	15.39	15.46	15.01	15.20	1979329
2016-02-19	15.10	15.31	14.65	15.24	3257087
2016-02-22	15.74	15.79	15.48	15.64	1944558
2016-02-23	15.56	15.93	15.30	15.32	1185057
2016-02-24	15.12	15.77	14.86	15.76	2039521
2016-02-25	15.78	16.26	15.67	16.08	2027228
2016-02-26	16.18	16.45	15.93	15.95	1728070
2016-02-29	15.92	16.14	15.75	15.89	1478796
2016-03-01	16.04	16.52	15.95	16.52	1649316
2016-03-02	16.46	16.88	16.40	16.85	1562029
2016-03-03	16.85	16.93	16.75	16.90	1289440
2016-03-04	16.87	16.92	16.23	16.44	2293481
2016-03-07	16.39	16.75	16.15	16.75	1372393
2016-03-08	16.63	16.67	15.77	15.79	2439025
2016-03-09	15.90	16.07	15.70	15.99	2254364
2016-03-10	16.07	16.07	15.60	15.97	1200036
2016-03-11	16.13	16.66	16.09	16.48	2387481
2016-03-14	16.42	16.45	16.03	16.27	1674573
2016-03-15	16.18	16.22	15.84	15.86	1208375
2016-03-16	15.80	16.32	15.70	16.24	1294775
2016-03-17	16.16	16.16	15.55	15.93	3079117
2016-03-18	15.92	16.05	15.54	15.70	3664169
2016-03-21	15.65	15.81	15.20	15.40	3249727
2016-03-22	15.28	15.51	15.05	15.44	3979596
2016-03-23	15.38	16.01	15.33	15.80	3329874
2016-03-24	15.71	16.07	15.62	15.80	2424395
2016-03-28	15.84	15.95	15.65	15.76	2160287
2016-03-29	15.68	16.81	15.66	16.80	4075288
2016-03-30	16.85	17.00	16.75	16.91	1885355
2016-03-31	16.86	17.23	16.76	17.12	1854659
2016-04-01	16.94	17.68	16.85	17.43	2225016
2016-04-04	17.46	17.62	17.34	17.50	1815610
2016-04-05	17.29	17.62	17.19	17.43	1961619
2016-04-06	17.42	17.91	17.40	17.91	1654066
2016-04-07	17.75	17.95	17.62	17.75	3391670
2016-04-08	17.92	18.04	17.71	17.83	2175706
2016-04-11	17.90	18.06	17.54	17.57	1444061
2016-04-12	17.63	17.84	17.37	17.48	2440070
2016-04-13	17.56	17.89	17.45	17.87	1731187
2016-04-14	17.89	17.97	17.75	17.79	1483179
2016-04-15	17.81	18.15	17.66	18.14	2068521
2016-04-18	18.10	18.53	17.94	18.25	1330301
2016-04-19	18.25	18.42	17.86	18.11	2064890
2016-04-20	18.09	18.09	17.53	17.67	2574243
2016-04-21	17.72	17.97	17.27	17.39	3105178
2016-04-22	17.40	17.40	17.12	17.24	2509379
2016-04-25	17.18	17.21	16.83	16.91	2044999
2016-04-26	17.01	17.11	16.82	16.90	2308819
2016-04-27	16.89	17.19	16.89	17.09	1490881
2016-04-28	17.00	17.06	16.54	16.59	1219231
2016-04-29	16.56	17.05	16.50	17.00	2621873
2016-05-02	17.13	17.56	16.99	17.42	1489426
2016-05-03	17.17	17.37	17.00	17.27	1519765
2016-05-04	17.19	17.55	17.10	17.23	1309651
2016-05-05	17.38	18.13	17.38	18.00	3848153
2016-05-06	17.86	18.54	17.74	18.29	3353832
2016-05-09	18.04	18.77	18.03	18.39	2491339
2016-05-10	18.46	18.68	18.11	18.44	2539832
2016-05-11	18.30	18.74	18.30	18.45	2044719
2016-05-12	18.58	18.70	17.93	18.04	1953763
2016-05-13	17.99	18.41	17.94	18.19	1608616
2016-05-16	18.19	18.45	17.94	18.11	1610933
2016-05-17	18.02	18.39	17.76	17.83	1214520
2016-05-18	17.76	18.20	17.69	17.73	1842549
2016-05-19	17.63	17.66	17.24	17.58	2578404
2016-05-20	17.64	17.82	17.51	17.68	1468450
2016-05-23	17.64	17.68	17.32	17.48	1098422
2016-05-24	17.65	18.10	17.57	17.95	1763438
2016-05-25	18.00	18.11	17.72	17.92	1761006
2016-05-26	18.00	18.12	17.87	18.03	1093028
2016-05-27	17.99	18.31	17.96	18.15	892270
2016-05-31	18.21	18.38	18.10	18.28	1149116
2016-06-01	18.19	18.36	18.14	18.28	957518
2016-06-02	18.24	18.31	18.02	18.19	1237344
2016-06-03	18.23	18.23	17.90	17.90	1593071
2016-06-06	17.94	18.39	17.83	18.35	2158202
2016-06-07	18.41	18.65	18.27	18.40	1404643
2016-06-08	18.43	18.52	18.21	18.30	2430820
2016-06-09	18.15	18.30	17.77	18.01	1380825
2016-06-10	17.84	17.89	17.64	17.70	1660043
2016-06-13	17.54	17.60	17.10	17.15	1828882
2016-06-14	17.10	17.32	16.78	17.29	1910049
2016-06-15	17.29	17.29	16.99	17.04	1434858
2016-06-16	16.87	17.10	16.74	17.08	2330826
2016-06-17	17.12	17.28	16.85	16.92	2539458
2016-06-20	17.19	17.58	17.16	17.33	1715098
2016-06-21	17.40	17.49	17.20	17.36	1841362
2016-06-22	17.42	17.47	17.15	17.15	808479
2016-06-23	17.33	17.51	17.25	17.50	850295
2016-06-24	16.66	17.09	16.65	16.79	2261238
2016-06-27	16.60	16.60	15.74	15.92	3336611
2016-06-28	16.06	16.48	16.02	16.21	2275417
2016-06-29	16.45	16.70	16.40	16.69	1856527
2016-06-30	16.76	17.35	16.65	17.35	2432422
2016-07-01	17.31	17.91	17.26	17.88	2208122
2016-07-05	17.76	17.77	17.27	17.39	1175919
2016-07-06	17.31	17.73	17.19	17.68	2064363
2016-07-07	17.76	17.90	17.59	17.64	1497763
2016-07-08	17.83	18.51	17.79	18.48	1828495
2016-07-11	18.65	18.75	18.31	18.35	2010876
2016-07-12	18.55	18.88	18.45	18.85	1878410
2016-07-13	19.00	19.24	18.98	19.11	1663590
2016-07-14	19.25	19.34	19.00	19.03	1372298
2016-07-15	19.18	19.34	19.08	19.19	1523404
2016-07-18	19.23	19.78	19.20	19.70	2208066
2016-07-19	19.71	20.00	19.53	19.69	1752838
2016-07-20	19.76	20.44	19.67	20.42	2355935
2016-07-21	20.82	20.90	20.22	20.29	2272449
2016-07-22	20.29	20.49	20.16	20.36	2226484
2016-07-25	20.35	20.45	20.06	20.18	2243489
2016-07-26	20.19	20.42	20.08	20.19	2304780
2016-07-27	20.32	20.63	20.30	20.51	2244065
2016-07-28	20.56	20.72	20.48	20.48	1369219
2016-07-29	20.44	20.59	20.17	20.20	1822024
2016-08-01	20.16	20.38	20.03	20.32	1526935
2016-08-02	20.21	20.32	20.03	20.08	2153946
2016-08-03	20.05	20.29	19.92	20.06	2244550
2016-08-04	20.19	20.84	19.79	20.49	3845327
2016-08-05	20.74	20.97	20.19	20.30	2751092
2016-08-08	20.00	20.08	19.63	19.84	2706445
2016-08-09	19.79	19.96	19.69	19.93	1963398
2016-08-10	19.96	20.10	19.78	19.94	1522229
2016-08-11	20.04	20.11	19.41	19.50	2602120
2016-08-12	19.44	19.52	18.87	18.99	2741007
2016-08-15	19.07	19.38	19.05	19.16	1944035
2016-08-16	19.11	19.31	19.01	19.04	2138306
2016-08-17	19.00	19.10	18.77	18.99	1980619
2016-08-18	19.11	19.14	18.94	19.09	1367359
2016-08-19	18.94	19.15	18.77	18.80	2626102
2016-08-22	18.71	19.06	18.53	19.01	1991599
2016-08-23	19.14	19.40	19.11	19.30	1280425
2016-08-24	19.25	19.34	18.84	18.96	1512532
2016-08-25	18.89	19.21	18.79	19.13	1245822
2016-08-26	19.25	19.45	18.88	19.07	1811883
2016-08-29	19.13	19.52	19.07	19.40	2002466
2016-08-30	19.41	19.67	19.38	19.50	1647329
2016-08-31	19.46	19.61	19.31	19.48	1824399
2016-09-01	19.51	19.80	19.42	19.80	1542465
2016-09-02	19.84	20.04	19.64	20.03	1589748
2016-09-06	20.19	20.29	19.85	19.86	1339626
2016-09-07	20.00	20.07	19.74	19.93	1170737
2016-09-08	19.78	20.17	19.78	20.08	1258202
2016-09-09	19.85	19.90	19.18	19.38	2147131
2016-09-12	19.25	19.76	19.15	19.73	1604025
2016-09-13	19.55	19.58	19.05	19.10	1484828
2016-09-14	19.12	19.27	18.90	18.97	1585991
2016-09-15	18.95	19.26	18.85	19.20	1246401
2016-09-16	19.18	19.26	18.94	18.99	2208312
2016-09-19	19.07	19.17	18.74	18.97	2544841
2016-09-20	19.09	19.13	18.88	18.99	996191
2016-09-21	19.03	19.25	18.83	19.24	1128195
2016-09-22	19.38	19.67	19.32	19.64	1096018
2016-09-23	19.56	19.71	19.26	19.26	1031958
2016-09-26	19.13	19.17	18.74	18.75	1226612
2016-09-27	18.73	19.03	18.73	18.95	926962
2016-09-28	19.07	19.24	18.93	19.12	1538700
2016-09-29	19.13	19.14	18.65	18.71	1067978
2016-09-30	18.85	18.92	18.62	18.83	1570536
2016-10-03	18.88	19.13	18.73	19.10	2193002
2016-10-04	19.16	19.16	18.50	18.65	2123325
2016-10-05	18.69	18.86	18.60	18.65	1190467
2016-10-06	18.59	19.33	18.58	19.17	2010396
2016-10-07	19.15	19.23	18.74	18.77	1562792
2016-10-10	18.92	19.15	18.79	18.83	786055
2016-10-11	18.75	18.75	18.40	18.44	1118698
2016-10-12	18.55	18.91	18.43	18.71	1887909
2016-10-13	18.53	18.75	18.32	18.47	1079316
2016-10-14	18.86	19.26	18.80	19.01	1747080
2016-10-17	19.00	19.07	18.87	18.87	1098478
2016-10-18	19.05	19.13	18.81	18.98	737714
2016-10-19	19.05	19.17	18.80	18.97	701382
2016-10-20	18.90	18.90	18.50	18.60	1500594
2016-10-21	18.42	18.60	18.30	18.58	1196085
2016-10-24	18.87	18.87	18.33	18.35	1549611
2016-10-25	18.29	18.37	17.84	17.92	2457505
2016-10-26	17.76	17.87	17.47	17.65	2563416
2016-10-27	17.71	17.80	17.44	17.72	2232295
2016-10-28	17.70	17.88	17.24	17.50	3401517
2016-10-31	17.19	18.43	17.08	18.35	3067931
2016-11-01	18.30	18.69	18.24	18.30	3241484
2016-11-02	18.32	18.45	17.99	18.00	1062343
2016-11-03	18.06	18.06	17.54	17.56	1471734
2016-11-04	17.60	18.10	17.53	17.69	1496466
2016-11-07	18.09	18.11	17.72	17.75	1569702
2016-11-08	17.71	17.79	17.61	17.63	1655438
2016-11-09	17.42	18.18	17.41	18.05	2580674
2016-11-10	18.34	18.50	17.52	17.52	3044689
2016-11-11	17.55	17.99	17.50	17.95	5179882
2016-11-14	18.10	18.51	18.05	18.31	1997657
2016-11-15	18.36	18.74	18.20	18.64	1280021
2016-11-16	18.60	18.90	18.60	18.78	1483156
2016-11-17	18.92	19.66	18.91	19.63	1796688
2016-11-18	19.63	19.77	19.57	19.67	1189333
2016-11-21	19.79	19.93	19.57	19.91	1325637
2016-11-22	19.99	20.15	19.77	19.95	1456307
2016-11-23	19.90	20.03	19.71	19.76	1666443
2016-11-25	19.88	19.92	19.61	19.68	858423
2016-11-28	19.69	19.94	19.68	19.72	1173168
2016-11-29	19.70	19.83	19.39	19.65	1073420
2016-11-30	19.80	19.84	19.33	19.34	1229317
2016-12-01	19.45	19.52	18.99	19.03	1592496
2016-12-02	19.13	19.66	19.02	19.65	1496161
2016-12-05	19.82	20.34	19.66	20.18	1963018
2016-12-06	20.18	20.78	20.17	20.70	1971568
2016-12-07	20.08	20.68	20.05	20.51	2602999
2016-12-08	20.55	20.98	20.53	20.86	1315367
2016-12-09	20.99	21.16	20.70	20.83	1603083
2016-12-12	20.77	20.98	20.60	20.79	755992
2016-12-13	20.96	21.16	20.71	20.75	868566
2016-12-14	20.74	20.91	20.08	20.11	1544413
2016-12-15	20.09	20.23	19.75	19.77	1802498
2016-12-16	19.75	20.00	19.74	19.80	2848118
2016-12-19	19.88	20.00	19.73	19.89	928955
2016-12-20	19.90	19.99	19.79	19.93	709792
2016-12-21	19.90	19.97	19.77	19.83	825798
2016-12-22	19.85	19.92	19.56	19.69	746830
2016-12-23	19.71	19.72	19.36	19.47	797687
2016-12-27	19.47	19.75	19.47	19.68	698477
2016-12-28	19.72	19.72	19.05	19.11	820169
2016-12-29	18.94	19.22	18.83	18.99	1038063
2016-12-30	19.01	19.05	18.77	18.93	1060812
2017-01-03	19.25	19.56	19.16	19.55	1276218
2017-01-04	19.66	20.03	19.66	19.84	1030551
2017-01-05	19.96	20.06	19.75	19.77	652130
2017-01-06	19.79	19.84	19.57	19.57	749543
2017-01-09	19.59	19.59	19.24	19.36	919625
2017-01-10	19.33	19.60	19.30	19.51	907072
2017-01-11	19.49	19.73	19.32	19.68	995727
2017-01-12	19.68	19.74	19.07	19.66	1443477
2017-01-13	19.76	19.98	19.73	19.90	932954
2017-01-17	19.88	19.88	19.44	19.46	515260
2017-01-18	19.46	19.46	19.02	19.18	1891854
2017-01-19	19.23	19.40	18.87	18.95	1942357
2017-01-20	19.00	19.05	18.78	18.83	1692291
2017-01-23	18.76	18.97	18.69	18.97	895495
2017-01-24	19.09	19.72	19.09	19.67	1179083
2017-01-25	19.81	20.11	19.71	19.99	1295763
2017-01-26	19.98	20.13	19.78	19.82	739949
2017-01-27	19.88	19.89	19.45	19.51	1002561
2017-01-30	19.29	19.35	18.72	18.95	1593418
2017-01-31	18.93	19.19	18.76	19.13	833229
2017-02-01	19.15	19.33	18.84	19.09	1022354
2017-02-02	19.03	19.19	18.73	19.14	1927037
2017-02-03	19.26	19.95	19.24	19.89	2322145
2017-02-06	19.84	19.85	19.59	19.73	1204976
2017-02-07	19.72	20.09	19.65	20.07	2129192
2017-02-08	20.79	21.08	20.37	21.00	3884334
2017-02-09	21.67	23.19	21.44	22.89	6770689
2017-02-10	22.78	23.44	22.30	23.37	3459704
2017-02-13	23.50	23.73	23.21	23.25	3086236
2017-02-14	23.19	23.72	23.04	23.60	2216836
2017-02-15	23.56	24.30	23.54	24.30	2417177
2017-02-16	24.20	24.70	24.16	24.68	2414970
2017-02-17	24.58	24.67	24.22	24.56	1684728
2017-02-21	24.56	24.94	24.38	24.68	2493115
2017-02-22	24.65	24.81	24.39	24.40	1377743
2017-02-23	24.60	24.68	23.96	23.99	1676979
2017-02-24	23.70	23.75	23.38	23.39	1964344
2017-02-27	23.50	24.03	23.30	24.03	2817215
2017-02-28	23.94	24.04	23.51	23.58	2007312
2017-03-01	24.00	24.19	23.92	23.94	1860643
2017-03-02	23.93	23.97	23.72	23.72	1423830
2017-03-03	23.71	23.86	23.59	23.69	1516594
2017-03-06	23.56	23.71	23.43	23.45	1732350
2017-03-07	23.44	23.46	23.05	23.39	1702864
2017-03-08	23.48	23.89	23.46	23.68	1908494
2017-03-09	23.60	23.76	23.40	23.63	1143962
2017-03-10	23.80	24.31	23.73	23.81	2084179
2017-03-13	23.77	24.01	23.67	23.91	1033469
2017-03-14	23.72	23.79	23.52	23.63	646933
2017-03-15	23.82	24.39	23.82	24.31	1363652
2017-03-16	24.39	24.83	24.37	24.71	1078188
2017-03-17	24.76	24.85	24.58	24.70	1968587
2017-03-20	24.80	24.82	24.33	24.47	1429437
2017-03-21	24.56	24.67	23.80	23.88	1349192
2017-03-22	23.90	24.11	23.52	23.75	1816522
2017-03-23	23.76	24.10	23.64	23.79	773858
2017-03-24	23.87	23.99	23.55	23.67	827951
2017-03-27	23.24	23.76	22.95	23.68	788695
2017-03-28	23.57	24.15	23.48	24.06	1359591
2017-03-29	24.15	24.51	24.14	24.30	1238259
2017-03-30	24.27	24.57	24.26	24.46	745754
2017-03-31	24.48	24.96	24.43	24.82	1521378
2017-04-03	24.98	25.12	24.38	24.69	1433813
2017-04-04	24.85	25.31	24.72	25.27	1612010
2017-04-05	25.42	25.81	25.24	25.26	1964632
2017-04-06	25.36	25.87	25.26	25.73	2619640
2017-04-07	25.61	25.95	25.55	25.79	1436842
2017-04-10	25.87	26.31	25.80	25.90	2256727
2017-04-11	25.87	26.16	25.63	26.08	3547912
2017-04-12	25.73	26.03	25.68	25.72	1833666
2017-04-13	25.63	26.03	24.94	25.00	3051366
2017-04-17	25.18	25.73	25.16	25.71	1949835
2017-04-18	25.49	25.61	25.22	25.50	1757063
2017-04-19	25.80	26.20	25.74	25.92	2356459
2017-04-20	26.06	26.44	25.84	26.24	1732429
2017-04-21	26.26	26.43	25.86	25.98	3006921
2017-04-24	26.49	26.61	26.01	26.13	2254258
2017-04-25	26.49	26.67	26.15	26.51	3112089
2017-04-26	26.61	26.93	26.41	26.73	2165911
2017-04-27	26.77	26.77	26.17	26.35	2053156
2017-04-28	26.47	26.60	25.70	25.74	1913334
2017-05-01	25.82	26.07	25.50	26.05	1517971
2017-05-02	26.06	26.13	25.36	25.52	1752981
2017-05-03	25.47	25.73	25.37	25.44	1737586
2017-05-04	25.44	25.46	24.82	25.20	2711198
2017-05-05	25.49	25.49	23.24	24.29	5352546
2017-05-08	23.84	24.15	23.58	24.02	3012746
2017-05-09	24.05	24.23	23.80	23.88	2256634
2017-05-10	23.79	24.25	23.73	24.22	1731229
2017-05-11	24.10	24.19	23.75	23.88	1285175
2017-05-12	23.81	23.83	23.40	23.47	1461144
2017-05-15	23.49	23.78	23.35	23.74	1772087
2017-05-16	23.73	23.93	23.38	23.75	1196102
2017-05-17	23.29	23.32	22.63	22.89	2198949
2017-05-18	22.89	22.91	22.57	22.66	2772910
2017-05-19	22.76	23.04	22.58	22.69	2901254
2017-05-22	22.83	23.07	22.67	23.04	1643384
2017-05-23	23.15	23.15	22.77	22.81	1576178
2017-05-24	22.88	23.06	22.58	22.76	1641746
2017-05-25	22.98	23.00	22.54	22.65	977886
2017-05-26	22.60	22.78	22.40	22.58	1062686
2017-05-30	22.53	22.66	22.38	22.45	1474284
2017-05-31	22.54	22.62	22.07	22.28	1275076
2017-06-01	22.33	22.74	22.22	22.73	1701110
2017-06-02	22.79	23.00	22.60	22.63	1472408
2017-06-05	22.64	22.93	22.57	22.77	1381348
2017-06-06	22.62	23.28	22.43	22.90	2406934
2017-06-07	22.96	23.08	22.68	22.68	1527321
2017-06-08	22.70	23.07	22.53	23.04	1330831
2017-06-09	23.18	23.74	23.06	23.69	1906657
2017-06-12	23.80	24.01	23.56	23.88	2275021
2017-06-13	23.96	24.24	23.85	24.08	1500321
2017-06-14	24.06	24.33	23.98	24.15	1225578
2017-06-15	23.90	24.13	23.76	24.09	1105971
2017-06-16	23.94	24.18	23.74	24.14	1638084
2017-06-19	24.26	24.43	24.17	24.36	2667704
2017-06-20	24.26	24.42	24.21	24.41	909529
2017-06-21	24.60	24.72	24.23	24.36	968344
2017-06-22	24.43	24.68	24.23	24.54	1022909
2017-06-23	24.59	24.76	24.40	24.51	1332376
2017-06-26	24.60	24.65	24.14	24.33	2962183
2017-06-27	24.44	24.51	23.91	23.93	1520368
2017-06-28	24.17	24.57	24.04	24.40	1086485
2017-06-29	24.44	24.53	23.82	24.16	866659
2017-06-30	24.16	24.47	24.10	24.11	1977597
2017-07-03	24.21	24.30	23.97	24.16	931315
2017-07-05	24.18	24.24	23.89	24.09	1719472
2017-07-06	23.90	24.03	23.69	23.83	1159802
2017-07-07	23.90	24.15	23.84	23.97	1182610
2017-07-10	23.94	24.78	23.75	24.50	3807334
2017-07-11	24.58	25.02	24.37	25.02	1732425
2017-07-12	25.18	25.41	25.03	25.36	1338291
2017-07-13	25.41	25.48	25.18	25.36	732075
2017-07-14	25.36	25.68	25.35	25.63	880794
2017-07-17	25.61	25.73	25.47	25.67	1146852
2017-07-18	25.62	25.63	25.09	25.41	1028212
2017-07-19	25.52	25.91	25.50	25.64	1374767
2017-07-20	25.60	25.70	25.05	25.08	841314
2017-07-21	25.35	25.51	25.03	25.43	1170707
2017-07-24	25.44	25.49	25.04	25.37	1711001
2017-07-25	25.60	25.63	25.12	25.18	1358919
2017-07-26	25.35	25.50	25.11	25.14	971701
2017-07-27	25.19	25.28	24.88	25.18	1211112
2017-07-28	25.09	25.19	24.60	25.05	1555543
2017-07-31	25.16	25.27	24.72	25.11	3114060
2017-08-01	24.87	26.05	24.18	24.23	2801326
2017-08-02	24.38	24.98	24.13	24.13	3984522
2017-08-03	24.20	24.50	24.03	24.39	2243454
2017-08-04	24.50	24.65	24.31	24.48	2157188
2017-08-07	24.57	24.90	24.50	24.77	1793754
2017-08-08	24.74	24.93	24.47	24.50	1174177
2017-08-09	24.36	24.52	24.21	24.30	1304025
2017-08-10	24.22	24.24	23.93	23.99	1559242
2017-08-11	23.85	24.18	23.70	24.08	1397629
2017-08-14	24.29	24.55	24.26	24.39	1393571
2017-08-15	24.43	24.68	24.28	24.34	688846
2017-08-16	24.41	24.55	24.05	24.07	1698999
2017-08-17	23.99	24.26	23.71	23.72	1331693
2017-08-18	23.60	24.11	23.56	24.08	2082900
2017-08-21	24.03	24.15	23.88	23.90	989555
2017-08-22	23.99	24.10	23.89	23.98	1577511
2017-08-23	23.84	23.95	23.45	23.45	1361104
2017-08-24	23.51	23.62	23.42	23.54	1878117
2017-08-25	23.62	23.88	23.39	23.81	1645040
2017-08-28	23.97	24.42	23.91	24.39	2933270
2017-08-29	24.14	24.67	24.13	24.60	2307419
2017-08-30	24.51	24.76	24.41	24.70	1435457
2017-08-31	24.95	25.51	24.93	25.48	2436986
2017-09-01	25.79	25.93	25.52	25.92	1435348
2017-09-05	26.06	26.27	25.37	25.64	2713963
2017-09-06	25.81	26.47	25.73	26.47	3652971
2017-09-07	26.61	27.47	26.61	27.34	3783412
2017-09-08	27.60	27.75	27.11	27.37	3836765
2017-09-11	26.69	26.99	26.34	26.72	3741357
2017-09-12	26.83	27.20	26.81	27.06	1850737
2017-09-13	27.10	27.17	26.48	26.70	2964300
2017-09-14	26.68	27.02	26.57	26.79	1803181
2017-09-15	26.84	26.93	26.55	26.86	2838816
2017-09-18	26.96	27.25	26.87	27.21	2147993
2017-09-19	27.21	27.47	27.17	27.41	1503201
2017-09-20	27.46	27.97	27.46	27.84	1540201
2017-09-21	27.80	28.05	27.52	27.91	1004457
2017-09-22	28.03	28.49	27.94	28.44	1176207
2017-09-25	28.65	29.09	28.47	29.08	1930178
2017-09-26	29.13	29.26	28.87	29.14	2139950
2017-09-27	29.32	29.44	28.32	28.55	3368583
2017-09-28	28.31	28.81	28.30	28.57	2482323
2017-09-29	27.21	27.68	26.77	27.08	4448777
2017-10-02	27.22	28.00	27.16	27.61	3445849
2017-10-03	27.53	27.83	27.42	27.72	1927773
2017-10-04	27.68	28.17	27.68	28.08	1608123
2017-10-05	28.11	28.27	27.77	27.78	1356896
2017-10-06	27.59	28.10	27.58	28.05	2434041
2017-10-09	28.18	28.34	27.78	27.85	14887487
2017-10-10	28.00	28.13	27.81	27.99	1327151
2017-10-11	27.99	28.18	27.79	28.10	954178
2017-10-12	28.06	28.39	27.96	28.28	996374
2017-10-13	28.41	28.65	28.20	28.32	1974944
2017-10-16	28.53	28.63	28.12	28.28	818582
2017-10-17	28.25	28.50	28.22	28.46	1098961
2017-10-18	28.50	28.60	27.55	27.70	1677565
2017-10-19	27.60	27.74	27.29	27.66	1068131
2017-10-20	27.86	28.22	27.12	27.71	2313469
2017-10-23	27.80	27.97	27.60	27.71	1123029
2017-10-24	27.89	28.00	27.29	27.90	1736852
2017-10-25	27.71	27.79	26.91	27.15	1905884
2017-10-26	27.15	27.54	26.96	27.44	1559730
2017-10-27	27.25	27.25	26.76	26.88	2561258
2017-10-30	26.86	27.18	26.69	26.99	1776918
2017-10-31	27.24	27.43	27.08	27.18	1572620
2017-11-01	27.42	27.69	27.11	27.12	1368662
2017-11-02	27.06	27.20	26.62	27.04	1809654
2017-11-03	26.99	27.43	26.99	27.29	2645771
2017-11-06	26.26	26.73	25.57	25.97	5217963
2017-11-07	26.46	26.80	26.10	26.74	2590274
2017-11-08	26.66	26.94	26.43	26.81	2255211
2017-11-09	26.73	27.13	26.56	26.83	1859945
2017-11-10	26.57	26.86	26.28	26.50	1527929
2017-11-13	26.46	27.02	26.27	26.79	1507291
2017-11-14	26.78	26.94	26.53	26.61	1414912
2017-11-15	26.38	26.54	26.07	26.16	2468152
2017-11-16	26.11	26.73	25.75	26.54	2071461
2017-11-17	26.42	26.98	26.36	26.75	1248500
2017-11-20	26.72	26.93	26.66	26.89	1942236
2017-11-21	27.10	27.32	26.96	27.25	1207414
2017-11-22	27.29	27.44	27.03	27.11	815349
2017-11-24	27.27	27.49	27.12	27.33	499105
2017-11-27	27.23	27.33	27.00	27.20	1810703
2017-11-28	27.31	27.90	27.28	27.90	1574637
2017-11-29	27.87	28.14	27.50	27.60	1856798
2017-11-30	27.70	27.99	27.35	27.61	2451175
2017-12-01	27.68	27.74	26.62	26.95	2330876
2017-12-04	27.17	27.26	26.37	26.49	2116162
2017-12-05	26.59	26.85	26.38	26.39	1868640
2017-12-06	26.33	26.62	26.22	26.87	1457995
2017-12-07	26.26	26.95	26.25	26.87	1732383
2017-12-08	27.07	27.18	26.84	27.07	1039307
2017-12-11	27.21	27.25	26.82	26.84	1248952
2017-12-12	26.93	27.13	26.52	26.52	1706813
2017-12-13	26.33	27.05	26.30	26.85	1024614
2017-12-14	26.87	27.07	26.40	26.52	1810009
2017-12-15	26.61	26.98	26.55	26.67	4297740
2017-12-18	26.79	27.11	26.79	26.95	1406588
2017-12-19	27.07	27.20	26.59	26.59	1124318
2017-12-20	26.72	26.77	26.43	26.52	1762711
2017-12-21	26.53	26.82	26.07	26.17	1935015
2017-12-22	26.25	26.45	26.05	26.38	1968807
2017-12-26	26.38	26.41	25.89	26.10	1117986
2017-12-27	26.11	26.46	26.02	26.36	1121147
2017-12-28	26.45	26.98	26.39	26.52	1686992
2017-12-29	26.60	26.65	26.25	26.26	1589223
2018-01-02	26.41	26.76	26.37	26.70	1982222
2018-01-03	26.73	27.77	26.73	27.60	1854897
2018-01-04	27.77	28.17	27.70	27.87	1665208
2018-01-05	28.05	28.34	27.83	27.97	1169462
2018-01-08	27.90	27.98	27.52	27.65	884727
2018-01-09	27.62	27.98	27.51	27.74	1377643
2018-01-10	27.60	27.86	27.54	27.63	1438147
2018-01-11	27.68	28.30	27.65	28.15	1150547
2018-01-12	28.22	28.51	28.03	28.30	1039787
2018-01-16	28.59	28.59	27.59	27.65	1469238
2018-01-17	27.91	28.17	27.62	28.06	936496
2018-01-18	28.06	28.12	27.79	27.89	1158308
2018-01-19	27.84	28.77	27.73	28.75	1713310
2018-01-22	28.83	29.24	28.77	29.21	1717053
2018-01-23	29.28	29.31	28.78	29.10	1304301
2018-01-24	29.94	31.07	29.56	30.60	3087008
2018-01-25	30.80	30.80	29.75	30.50	1530437
2018-01-26	30.63	30.98	30.00	30.74	1742781
2018-01-29	30.74	30.80	30.11	30.16	1082135
2018-01-30	29.80	30.15	29.72	29.98	1268228
2018-01-31	30.10	30.23	29.50	29.61	1808615
2018-02-01	29.69	29.77	29.15	29.42	1986933
2018-02-02	29.15	29.42	28.63	28.75	1480552
2018-02-05	28.37	28.85	27.58	27.74	1990153
2018-02-06	27.00	28.22	26.69	27.84	1642612
2018-02-07	27.78	28.40	27.70	27.99	1459294
2018-02-08	28.01	28.24	26.72	26.73	3054244
2018-02-09	27.17	27.62	26.36	27.45	2571245
2018-02-12	27.60	28.69	27.33	28.44	3298809
2018-02-13	29.52	30.76	29.11	30.45	4511098
2018-02-14	30.37	30.72	30.06	30.07	2812551
2018-02-15	30.12	30.28	28.93	29.07	3061141
2018-02-16	29.05	29.32	28.75	29.25	2018397
2018-02-20	29.13	29.49	28.56	28.65	1973881
2018-02-21	28.77	29.61	28.77	29.07	2491579
2018-02-22	29.25	29.51	28.93	28.88	1873459
2018-02-23	29.08	29.74	28.95	29.72	1593828
2018-02-26	29.71	29.74	29.09	29.70	2901583
2018-02-27	29.71	29.86	29.23	29.37	1644697
2018-02-28	29.35	29.50	28.49	28.50	1843876
2018-03-01	28.47	28.67	27.44	27.68	3017981
2018-03-02	27.47	28.49	27.15	28.44	2207749
2018-03-05	28.28	28.62	27.97	27.99	1188732
2018-03-06	28.14	28.97	28.03	28.64	2471432
2018-03-07	28.56	28.59	27.77	28.13	1513299
2018-03-08	28.22	28.39	27.67	27.82	1219850
2018-03-09	27.96	28.42	27.60	28.42	1491382
2018-03-12	28.55	28.77	28.41	28.59	1506013
2018-03-13	28.62	28.97	28.44	28.56	675212
2018-03-14	28.79	28.87	28.40	28.53	893775
2018-03-15	28.87	29.53	28.87	29.11	2277986
2018-03-16	29.04	30.00	29.04	29.66	2522719
2018-03-19	29.46	29.48	28.73	29.04	977640
2018-03-20	29.09	29.23	28.71	28.85	1068247
2018-03-21	28.80	29.31	28.72	29.01	1314840
2018-03-22	28.73	28.94	28.09	28.10	1221056
2018-03-23	28.34	28.66	27.95	27.95	1970079
2018-03-26	28.57	29.02	28.31	29.01	2923050
2018-03-27	29.01	29.17	28.32	28.50	1123511
2018-03-28	28.55	28.89	28.34	28.41	1088207
2018-03-29	28.59	28.97	28.51	28.77	1267031
2018-04-02	29.13	29.13	27.99	28.36	1547081
2018-04-03	28.61	29.31	28.44	29.31	1842631
2018-04-04	28.92	29.93	28.84	29.85	1549715
2018-04-05	30.00	30.39	29.88	30.28	1208348
2018-04-06	29.96	30.31	29.22	29.54	1669864
2018-04-09	29.71	29.76	29.38	29.38	1145257
2018-04-10	29.83	30.38	29.40	30.29	1510251
2018-04-11	30.20	30.33	29.85	29.88	1249530
2018-04-12	30.02	30.37	29.87	30.16	1188715
2018-04-13	30.42	30.47	29.73	30.01	1362753
2018-04-16	30.34	30.64	30.05	30.40	1264123
2018-04-17	30.84	31.19	30.71	31.06	1721678
2018-04-18	31.10	31.11	30.46	30.48	2393469
2018-04-19	30.43	30.61	30.01	30.25	1314738
2018-04-20	30.17	30.31	29.82	29.85	902187
2018-04-23	29.90	30.14	29.79	29.94	847156
2018-04-24	30.00	30.31	29.73	30.03	2774369
2018-04-25	30.07	30.17	29.45	29.53	1132303
2018-04-26	29.70	29.70	29.07	29.41	1098344
2018-04-27	29.41	29.67	28.88	29.06	1133844
2018-04-30	29.10	29.17	28.33	28.33	2184174
2018-05-01	28.26	28.26	27.49	28.14	1702026
2018-05-02	28.21	28.40	27.82	28.17	1528119
2018-05-03	28.22	28.34	27.21	27.74	1625064
2018-05-04	27.55	28.42	27.55	28.32	2164881
2018-05-07	27.79	28.22	27.05	28.13	3974973
2018-05-08	28.88	28.93	27.38	27.56	2344523
2018-05-09	27.58	27.78	26.77	26.93	2900213
2018-05-10	26.96	27.32	26.82	27.22	1831930
2018-05-11	27.26	27.85	27.21	27.76	1936580
2018-05-14	27.80	27.84	27.06	27.16	1389868
2018-05-15	27.01	27.51	26.93	27.34	1496598
2018-05-16	27.28	27.95	27.20	27.67	1788840
2018-05-17	27.69	27.87	27.50	27.77	1006765
2018-05-18	27.74	28.66	27.70	28.45	2668829
2018-05-21	28.64	28.86	28.32	28.52	1300376
2018-05-22	28.63	29.03	28.60	28.63	1476246
2018-05-23	28.49	28.93	28.36	28.90	1168513
2018-05-24	28.98	29.23	28.77	29.12	1665273
2018-05-25	29.12	29.45	29.01	29.05	2154319
2018-05-29	28.84	29.35	28.75	29.21	2308005
2018-05-30	29.50	29.85	29.30	29.80	1225728
2018-05-31	29.79	29.90	29.17	29.18	1432627
2018-06-01	29.41	29.89	29.31	29.82	1722222
2018-06-04	29.82	30.23	29.71	30.18	1288007
2018-06-05	30.20	30.57	30.02	30.32	1131949
2018-06-06	30.40	30.40	29.82	29.97	1522004
2018-06-07	29.98	30.51	29.87	29.96	1249995
2018-06-08	30.05	30.37	29.86	30.08	1596675
2018-06-11	30.14	30.47	29.94	29.97	1368012
2018-06-12	30.02	30.41	29.82	30.39	1239291
2018-06-13	30.30	30.30	28.06	28.07	2457997
2018-06-14	28.17	28.47	27.82	28.23	1633793
2018-06-15	28.09	28.23	27.64	27.78	2393584
2018-06-18	27.55	28.11	27.50	28.10	1765425
2018-06-19	27.85	28.07	27.53	27.72	1092564
2018-06-20	27.74	27.83	27.25	27.38	1896035
2018-06-21	27.34	27.43	26.68	26.86	1660628
2018-06-22	27.11	27.36	26.79	26.80	3771975
2018-06-25	26.68	26.90	26.24	26.53	1221450
2018-06-26	26.70	27.15	26.65	27.04	1140203
2018-06-27	27.04	27.26	26.85	26.96	1170515
2018-06-28	26.87	26.98	26.57	26.93	894487
2018-06-29	27.01	27.52	26.85	27.22	1291016
2018-07-02	26.92	27.58	26.66	27.55	1623376
2018-07-03	27.75	27.89	27.64	27.75	699659
2018-07-05	27.81	27.97	27.38	27.91	918379
2018-07-06	27.90	28.27	27.65	27.95	969424
2018-07-09	28.05	28.32	27.84	28.30	1335623
2018-07-10	28.39	28.43	27.91	28.14	1426663
2018-07-11	27.90	28.23	27.62	27.65	1223370
2018-07-12	27.93	28.26	27.67	27.93	951622
2018-07-13	27.96	28.19	27.47	27.62	1604637
2018-07-16	28.99	29.00	28.00	28.58	2390057
2018-07-17	28.51	28.88	28.28	28.39	1685379
2018-07-18	28.27	28.30	27.36	27.43	2076409
2018-07-19	27.49	27.84	27.29	27.71	2382858
2018-07-20	27.65	27.68	26.69	26.73	2051461
2018-07-23	26.71	26.82	26.22	26.28	1837645
2018-07-24	26.36	26.61	26.19	26.57	1960717
2018-07-25	26.42	26.58	25.98	26.33	1945350
2018-07-26	26.38	26.77	26.13	26.69	1669285
2018-07-27	26.84	27.00	26.32	26.49	1516933
2018-07-30	26.58	26.99	26.54	26.59	1447234
2018-07-31	26.73	27.12	26.66	26.92	1370414
2018-08-01	26.99	27.00	26.41	26.47	2260124
2018-08-02	26.41	27.21	26.02	27.18	2316036
2018-08-03	27.39	27.75	27.25	27.72	2535993
2018-08-06	27.72	27.90	27.40	27.75	1746770
2018-08-07	28.58	29.04	28.24	28.78	4376299
2018-08-08	28.68	28.99	28.14	28.62	1935188
2018-08-09	28.50	28.70	28.34	28.50	1071768
2018-08-10	28.36	29.06	28.13	28.67	2164756
2018-08-13	28.89	29.14	28.63	28.77	1194635
2018-08-14	29.02	29.53	28.93	29.25	1332196
2018-08-15	29.18	29.37	28.80	29.05	1030787
2018-08-16	29.25	29.64	29.11	29.60	1259811
2018-08-17	29.38	30.46	29.31	30.19	2128339
2018-08-20	30.19	30.37	30.04	30.34	1384720
2018-08-21	30.34	30.75	30.16	30.21	1386256
2018-08-22	30.12	30.30	29.50	29.60	1341476
2018-08-23	29.55	29.60	29.08	29.23	1532677
2018-08-24	29.27	29.45	29.10	29.17	1172585
2018-08-27	29.26	29.66	29.15	29.38	1010335
2018-08-28	29.42	29.54	29.14	29.17	839475
2018-08-29	29.27	29.51	29.10	29.51	1162142
2018-08-30	29.47	29.69	29.22	29.54	962441
2018-08-31	29.39	29.78	29.04	29.16	1596847
2018-09-04	29.14	29.14	28.56	28.94	1918213
2018-09-05	28.92	29.59	28.80	29.46	2361643
2018-09-06	29.50	29.78	29.35	29.57	1108502
2018-09-07	29.46	29.55	29.04	29.47	1352076
2018-09-10	29.58	30.43	29.41	30.18	1896346
2018-09-11	30.28	30.88	29.94	30.69	1622965
2018-09-12	30.70	32.16	30.69	31.75	3776532
2018-09-13	31.75	31.76	30.61	30.68	2865547
2018-09-14	30.79	31.10	30.68	30.93	1212972
2018-09-17	31.06	31.06	30.01	30.04	1598062
2018-09-18	30.05	30.16	29.68	29.83	1332332
2018-09-19	29.72	29.76	28.83	29.00	1897365
2018-09-20	29.09	29.24	28.36	28.62	2168058
2018-09-21	28.56	28.57	27.89	28.25	2964948
2018-09-24	28.11	28.25	27.61	28.10	1530666
2018-09-25	28.20	28.27	27.33	27.38	2074145
2018-09-26	27.28	27.81	27.21	27.29	2376196
2018-09-27	27.36	27.49	27.14	27.18	1211295
2018-09-28	27.13	27.23	26.36	26.49	2031981
2018-10-01	26.56	26.91	26.42	26.58	2529689
2018-10-02	26.07	26.38	25.72	26.15	3165490
2018-10-03	26.17	26.21	24.98	25.25	4082193
2018-10-04	25.16	25.26	24.64	25.14	3679654
2018-10-05	25.11	25.14	24.38	24.77	3159107
2018-10-08	24.70	25.05	24.59	24.82	2959090
2018-10-09	24.63	24.76	23.49	23.52	3230844
2018-10-10	23.55	23.86	23.16	23.69	4032697
2018-10-11	23.68	24.29	23.26	23.28	3169746
2018-10-12	23.64	23.69	22.48	22.59	3519258
2018-10-15	22.51	23.38	22.51	23.10	2552150
2018-10-16	23.19	23.63	22.81	23.48	1959614
2018-10-17	23.31	23.38	22.30	22.35	2672060
2018-10-18	22.22	22.52	21.72	21.82	2409912
2018-10-19	21.88	22.02	21.50	21.80	1864420
2018-10-22	22.18	22.50	21.86	21.94	2649882
2018-10-23	21.73	22.37	21.34	22.08	3545477
2018-10-24	22.08	22.57	21.66	21.68	2877250
2018-10-25	21.75	22.67	21.75	22.38	2770955
2018-10-26	22.20	22.20	20.94	21.42	2832247
2018-10-29	21.75	21.99	20.89	21.12	2664882
2018-10-30	21.03	21.49	21.01	21.29	2091166
2018-10-31	21.53	22.00	21.27	21.77	2586068
2018-11-01	21.96	23.28	21.92	23.18	3897717
2018-11-02	23.33	23.62	22.67	23.22	2245288
2018-11-05	23.21	23.51	22.87	22.92	3191757
2018-11-06	23.06	23.91	22.39	23.45	2868039
2018-11-07	23.65	24.50	23.57	24.41	2375552
2018-11-08	24.16	24.25	23.64	23.99	2289789
2018-11-09	23.85	23.93	23.05	23.44	2611868
2018-11-12	23.45	23.94	23.25	23.61	2099816
2018-11-13	23.86	24.24	23.43	23.44	2099052
2018-11-14	23.62	23.90	23.28	23.39	2699838
2018-11-15	23.23	23.36	22.65	22.96	2233060
2018-11-16	22.69	23.34	22.61	22.88	1971958
2018-11-19	22.88	23.16	22.62	22.72	2505129
2018-11-20	22.41	23.19	22.18	22.92	2035264
2018-11-21	22.88	23.63	22.75	23.27	1491043
2018-11-23	23.12	23.55	23.10	23.18	726927
2018-11-26	23.44	23.68	22.90	23.08	1644339
2018-11-27	22.94	23.38	22.75	22.77	1908577
2018-11-28	22.76	23.08	22.18	23.05	2126742
2018-11-29	22.99	23.31	22.75	23.00	1411399
2018-11-30	22.87	23.24	22.64	22.86	2507887
2018-12-03	23.27	23.77	22.69	23.09	1861135
2018-12-04	23.01	23.14	21.82	21.91	2226945
2018-12-06	21.56	22.73	21.37	22.66	3105541
2018-12-07	22.63	23.04	21.87	21.90	2344861
2018-12-10	21.89	22.01	21.27	21.30	2208917
2018-12-11	21.59	21.94	21.11	21.29	1833917
2018-12-12	21.62	21.95	21.24	21.25	1387537
2018-12-13	21.34	21.53	21.06	21.11	1340994
2018-12-14	20.87	21.46	20.81	21.37	1938158
2018-12-17	21.30	21.55	20.62	20.77	1929580
2018-12-18	20.99	21.33	20.85	21.03	1747419
2018-12-19	21.06	21.55	20.92	20.93	2362752
2018-12-20	20.88	21.12	20.45	20.52	2361012
2018-12-21	20.48	21.36	20.39	21.00	4958102
2018-12-24	20.89	21.32	20.65	20.76	1214712
2018-12-26	20.80	21.55	20.80	21.53	1414161
2018-12-27	21.18	21.89	21.18	21.88	1490256
2018-12-28	21.98	22.18	21.60	21.89	1336236
2018-12-31	22.06	22.22	21.67	22.22	1160418
2019-01-02	21.42	21.62	20.71	21.21	2942893
2019-01-03	21.06	21.94	21.02	21.68	2340255
2019-01-04	21.94	22.42	21.88	22.31	1704481
2019-01-07	22.30	22.69	22.02	22.64	1975829
2019-01-08	22.73	22.96	22.43	22.79	1726146
2019-01-09	22.79	23.47	22.67	23.30	2199853
2019-01-10	23.33	23.96	23.19	23.93	1771543
2019-01-11	23.79	24.02	23.51	23.81	1279345
2019-01-14	23.68	23.94	23.42	23.73	1129479
2019-01-15	23.72	23.94	23.34	23.57	1115049
2019-01-16	23.52	23.84	23.31	23.33	1714878
2019-01-17	23.31	23.87	23.31	23.69	2052995
2019-01-18	23.87	24.18	23.70	24.07	1297288
2019-01-22	23.89	23.90	23.16	23.25	1720714
2019-01-23	23.32	23.55	22.87	22.89	1141873
2019-01-24	22.83	23.72	22.83	23.67	1236002
2019-01-25	23.95	24.57	23.95	24.01	1204364
2019-01-28	23.84	24.32	23.84	24.11	1334777
2019-01-29	24.10	24.24	23.86	24.08	1000641
2019-01-30	24.12	24.54	24.00	24.29	1181891
2019-01-31	24.18	24.58	24.17	24.38	1281421
2019-02-01	24.64	24.83	24.05	24.59	2250135
2019-02-04	24.67	24.76	24.06	24.21	1634179
2019-02-05	24.34	24.51	24.05	24.29	1135248
2019-02-06	24.24	24.37	23.97	23.99	1122477
2019-02-07	24.02	24.31	23.92	24.13	1361377
2019-02-08	24.08	24.30	23.84	23.91	1224652
2019-02-11	23.98	24.19	23.82	24.01	1442868
2019-02-12	24.09	24.46	23.98	24.27	1939394
2019-02-13	26.15	27.00	25.50	26.62	5669873
2019-02-14	26.57	27.15	26.15	26.62	3134259
2019-02-15	26.73	26.98	26.46	26.79	1974417
2019-02-19	26.79	26.93	25.99	26.09	3156093
2019-02-20	26.16	26.71	25.99	26.47	2961535
2019-02-21	26.52	26.70	26.34	26.52	1507612
2019-02-22	26.54	26.68	26.34	26.47	1823595
2019-02-25	26.36	26.60	25.99	26.01	2027875
2019-02-26	26.01	26.17	25.52	25.65	2619990
2019-02-27	25.57	25.80	25.40	25.69	1655176
2019-02-28	25.70	25.70	25.26	25.27	2227926
2019-03-01	25.50	25.69	25.19	25.47	1977611
2019-03-04	25.47	25.64	24.89	25.18	2193542
2019-03-05	25.14	25.40	24.89	24.89	1740399
2019-03-06	24.83	25.22	24.59	24.88	1963751
2019-03-07	24.84	24.99	24.63	24.78	1093401
2019-03-08	24.66	25.32	24.52	25.26	1889998
2019-03-11	25.36	26.11	25.36	25.73	2541569
2019-03-12	25.65	25.71	25.01	25.04	1640104
2019-03-13	25.15	25.25	24.42	24.51	3048287
2019-03-14	24.52	24.71	24.26	24.45	2529499
2019-03-15	24.50	24.71	24.44	24.63	4045943
2019-03-18	24.62	24.81	24.46	24.74	2231399
2019-03-19	24.84	25.28	24.65	24.70	1853216
2019-03-20	24.65	24.66	24.06	24.15	2602929
2019-03-21	24.02	24.60	23.97	24.44	1598813
2019-03-22	24.24	24.32	23.79	23.79	2015899
2019-03-25	23.74	24.02	23.59	23.74	1884937
2019-03-26	23.91	24.14	23.72	23.93	998893
2019-03-27	23.98	24.31	23.89	24.21	1170998
2019-03-28	24.32	24.76	24.30	24.73	1661732
2019-03-29	24.88	25.09	24.34	24.38	2482188
2019-04-01	24.56	24.68	23.99	24.41	3239964
2019-04-02	24.40	24.43	23.95	24.13	1863838
2019-04-03	24.37	24.43	24.07	24.20	1300172
2019-04-04	24.25	24.50	24.01	24.19	1991181
2019-04-05	25.10	25.75	24.82	25.42	6072542
2019-04-08	25.33	25.37	25.12	25.26	2190117
2019-04-09	25.16	25.26	24.86	25.08	2226554
2019-04-10	25.06	25.11	24.70	24.95	1644713
2019-04-11	24.97	25.40	24.89	25.20	1465661
2019-04-12	25.31	25.45	24.80	24.98	1426537
2019-04-15	25.05	25.40	24.95	25.30	1381963
2019-04-16	25.28	25.42	24.98	25.20	1102195
2019-04-17	25.19	25.21	24.62	24.68	1913215
2019-04-18	24.65	24.86	24.57	24.72	1567399
2019-04-22	24.56	24.69	23.68	23.89	2107541
2019-04-23	23.92	24.52	23.77	24.01	2090139
2019-04-24	24.11	24.32	23.78	24.08	1547370
2019-04-25	23.99	24.53	23.89	24.31	3270966
2019-04-26	24.45	24.83	24.30	24.79	1581830
2019-04-29	24.79	24.88	24.47	24.75	2177009
2019-04-30	25.29	25.58	24.93	25.05	2439145
2019-05-01	25.11	25.27	24.78	24.78	2409794
2019-05-02	24.74	25.01	24.51	24.73	2167030
2019-05-03	24.92	25.45	24.88	25.43	1578312
2019-05-06	25.04	25.62	25.04	25.39	2472871
2019-05-07	25.19	26.25	24.07	24.20	4164512
2019-05-08	24.08	24.99	23.86	24.53	4080931
2019-05-09	24.28	24.93	24.03	24.91	2446943
2019-05-10	24.90	24.91	24.13	24.84	1970679
2019-05-13	24.41	24.58	24.12	24.24	2144922
2019-05-14	24.31	24.45	24.22	24.31	1110845
2019-05-15	24.04	24.55	23.88	24.52	2130696
2019-05-16	24.63	24.70	24.26	24.30	899288
2019-05-17	24.14	24.23	23.51	24.01	2996674
2019-05-20	24.22	24.22	23.29	23.49	2580359
2019-05-21	23.58	24.20	23.47	23.93	2347927
2019-05-22	23.75	23.82	23.36	23.36	1979542
2019-05-23	23.03	23.23	22.72	22.90	2745090
2019-05-24	23.01	23.18	22.80	22.94	1975611
2019-05-28	22.81	22.96	22.63	22.72	4940230
2019-05-29	22.54	23.15	22.44	22.97	2536728
2019-05-30	22.93	23.09	22.36	22.76	2954586
2019-05-31	22.52	23.17	22.44	22.82	3342151
2019-06-03	22.73	23.24	22.57	23.11	2610631
2019-06-04	23.36	23.76	23.30	23.69	3103369
2019-06-05	23.73	23.92	23.52	23.65	3078008
2019-06-06	23.58	23.97	23.56	23.87	1813586
2019-06-07	23.91	24.05	23.56	23.79	2136591
2019-06-10	23.85	24.27	23.85	24.03	2060080
2019-06-11	24.25	24.38	23.92	23.98	2657100
2019-06-12	24.05	24.67	24.01	24.60	2776287
2019-06-13	24.73	24.89	24.43	24.87	2963023
2019-06-14	25.32	26.06	25.32	25.68	4704552
2019-06-17	25.68	25.83	25.41	25.52	1855147
2019-06-18	25.60	25.92	25.43	25.51	2191947
2019-06-19	25.51	25.51	24.83	25.08	2164516
2019-06-20	25.35	25.49	25.11	25.44	2178324
2019-06-21	25.29	25.38	24.79	25.29	3023884
2019-06-24	25.31	25.67	25.08	25.56	1189270
2019-06-25	25.71	25.87	25.49	25.64	1326113
2019-06-26	25.74	25.83	25.44	25.64	1416752
2019-06-27	25.77	26.15	25.71	25.97	1284605
2019-06-28	25.99	26.29	25.99	26.22	3625061
2019-07-01	26.35	26.46	26.13	26.38	905828
2019-07-02	26.32	26.49	26.17	26.44	729782
2019-07-03	26.52	26.68	26.26	26.65	508137
2019-07-05	26.47	26.74	26.32	26.60	1093501
2019-07-08	26.56	26.67	26.38	26.44	771470
2019-07-09	26.47	26.56	25.79	26.19	2586777
2019-07-10	26.30	26.37	25.90	25.91	931284
2019-07-11	25.94	25.99	25.56	25.81	1236980
2019-07-12	25.70	25.99	25.70	25.86	1281438
2019-07-15	25.90	26.22	25.71	26.17	1446130
2019-07-16	26.11	26.35	25.93	26.21	1121237
2019-07-17	26.16	26.22	25.76	25.91	1142798
2019-07-18	25.96	26.12	25.79	26.05	666410
2019-07-19	26.02	26.33	26.00	26.03	824876
2019-07-22	26.17	26.33	25.96	26.01	1033099
2019-07-23	26.07	26.42	25.99	26.09	935893
2019-07-24	25.95	26.55	25.95	26.48	1037273
2019-07-25	26.54	26.76	26.27	26.32	1641991
2019-07-26	26.38	26.75	26.27	26.59	1023279
2019-07-29	26.59	26.71	26.15	26.39	1000865
2019-07-30	26.17	26.80	26.17	26.75	918463
2019-07-31	26.77	26.86	25.99	26.14	1449208
2019-08-01	26.06	26.42	25.58	25.71	1709628
2019-08-02	25.65	25.68	25.15	25.23	1984108
2019-08-05	24.91	25.18	24.74	24.82	2267457
2019-08-06	23.50	23.69	22.60	23.10	8029371
2019-08-07	22.63	22.79	22.12	22.58	3662131
2019-08-08	22.60	23.05	22.13	22.97	3168217
2019-08-09	22.85	23.17	22.66	22.78	2686827
2019-08-12	22.61	22.67	22.00	22.08	2116540
2019-08-13	21.90	22.94	21.90	22.86	2560321
2019-08-14	22.48	22.83	22.47	22.59	1828025
2019-08-15	22.66	22.97	22.51	22.63	2288367
2019-08-16	22.75	23.35	22.62	23.31	1606612
2019-08-19	23.52	23.52	22.83	22.88	1399475
2019-08-20	22.83	22.85	22.28	22.45	2490808
2019-08-21	22.72	22.91	22.55	22.71	1750092
2019-08-22	22.77	22.94	22.46	22.58	1471856
2019-08-23	22.48	22.76	21.82	21.93	1943788
2019-08-26	22.12	22.52	22.01	22.52	1169220
2019-08-27	22.71	22.90	22.22	22.36	2035146
2019-08-28	22.28	23.09	22.19	23.05	1621191
2019-08-29	23.50	23.99	23.32	23.67	1722988
2019-08-30	23.70	24.14	23.67	24.04	2003948
2019-09-03	23.62	23.78	23.03	23.10	2383081
2019-09-04	23.40	23.49	23.10	23.22	1843890
2019-09-05	23.43	23.67	23.20	23.32	1824334
2019-09-06	23.43	23.71	23.25	23.32	1900783
2019-09-09	23.45	23.87	23.38	23.66	1371493
2019-09-10	23.72	24.02	23.70	24.01	1418650
2019-09-11	24.07	24.88	23.76	24.85	2695943
2019-09-12	24.90	25.15	24.60	24.90	1953547
2019-09-13	25.15	25.38	24.99	25.13	1749832
2019-09-16	25.13	25.28	24.58	24.76	1119014
2019-09-17	24.58	24.85	24.39	24.78	1093088
2019-09-18	24.78	25.22	24.66	24.86	1391867
2019-09-19	24.90	25.37	24.90	25.16	1425062
2019-09-20	25.17	25.31	24.91	25.06	2738364
2019-09-23	24.90	25.15	24.77	24.78	1460363
2019-09-24	24.82	25.00	24.70	24.95	1171465
2019-09-25	24.91	25.58	24.91	25.53	4238621
2019-09-26	25.41	25.52	25.14	25.20	1060036
2019-09-27	25.30	25.47	24.86	24.90	1047733
2019-09-30	24.89	25.03	24.58	24.58	4164661
2019-10-01	24.71	25.04	23.90	23.91	1874877
2019-10-02	23.02	23.59	23.00	23.52	2443503
2019-10-03	23.40	23.92	23.17	23.91	2824440
2019-10-04	23.89	24.33	23.81	24.07	1536472
2019-10-07	23.98	24.34	23.92	24.14	1683852
2019-10-08	23.91	24.32	23.84	24.12	836753
2019-10-09	24.28	24.36	24.10	24.16	929566
2019-10-10	24.16	24.45	24.16	24.28	1039490
2019-10-11	24.68	25.11	24.66	24.89	1291017
2019-10-14	24.80	25.14	24.80	25.01	1815510
2019-10-15	25.04	25.08	24.67	25.01	2101295
2019-10-16	24.92	26.52	24.83	26.51	2794285
2019-10-17	26.62	27.32	26.41	26.87	2673299
2019-10-18	26.86	27.80	26.86	27.45	2448789
2019-10-21	27.73	28.22	27.12	27.24	2316787
2019-10-22	27.29	28.79	27.18	28.29	3157537
2019-10-23	28.24	29.02	28.24	28.94	2181762
2019-10-24	28.93	29.33	28.76	28.82	1840603
2019-10-25	28.83	29.71	28.82	29.63	1656378
2019-10-28	29.67	29.79	28.87	29.07	1491849
2019-10-29	29.00	29.31	28.79	28.90	1893016
2019-10-30	28.80	29.24	28.80	29.18	999664
2019-10-31	29.15	29.28	28.93	29.23	1116967
2019-11-01	29.52	29.88	29.26	29.87	2409089
2019-11-04	30.11	30.34	29.70	29.97	2517734
2019-11-05	29.04	29.93	28.42	28.72	4012916
2019-11-06	28.42	29.93	28.42	29.78	1615172
2019-11-07	29.88	30.07	29.07	29.20	1212520
2019-11-08	28.96	29.24	28.73	29.15	1156174
2019-11-11	28.90	29.52	28.90	29.50	818138
2019-11-12	29.64	29.89	29.41	29.47	1081785
2019-11-13	29.23	29.43	28.93	29.22	934903
2019-11-14	29.12	29.51	29.00	29.08	866194
2019-11-15	29.07	29.12	28.69	28.72	883353
2019-11-18	28.75	29.16	28.69	29.09	1420486
2019-11-19	29.35	29.55	29.15	29.20	787886
2019-11-20	29.26	29.45	28.81	29.22	1017305
2019-11-21	29.44	29.51	28.94	29.01	827960
2019-11-22	29.17	29.54	28.95	29.41	828838
2019-11-25	29.39	30.10	29.33	29.72	1395580
2019-11-26	29.61	29.77	29.41	29.75	1083409
2019-11-27	29.71	30.03	29.68	29.89	920725
2019-11-29	29.72	30.04	29.57	29.66	421982
2019-12-02	29.41	29.49	28.93	29.02	955819
2019-12-03	28.78	28.93	28.59	28.85	830383
2019-12-04	29.06	29.25	28.75	29.00	1147476
2019-12-05	29.11	29.38	29.08	29.24	899270
2019-12-06	29.60	29.70	28.75	28.79	1683189
2019-12-09	28.72	28.82	28.39	28.58	956055
2019-12-10	28.41	29.39	28.27	28.68	846952
2019-12-11	28.63	28.83	28.36	28.55	903370
2019-12-12	28.57	29.09	28.51	28.98	1468502
2019-12-13	29.00	29.00	28.45	28.50	850941
2019-12-16	28.68	28.83	28.47	28.51	1172996
2019-12-17	28.46	28.95	28.38	28.72	1143846
2019-12-18	28.80	28.87	28.34	28.83	1559537
2019-12-19	28.97	29.84	28.79	29.67	2977180
2019-12-20	29.82	30.03	29.33	29.62	4401252
2019-12-23	29.62	29.93	29.51	29.79	954777
2019-12-24	29.87	29.97	29.71	29.76	380864
2019-12-26	29.79	30.29	29.57	30.22	849987
2019-12-27	30.29	30.29	29.89	29.93	1161560
2019-12-30	29.98	30.04	29.52	29.61	732884
2019-12-31	29.53	29.92	29.53	29.67	1075143
2020-01-02	29.77	29.92	29.40	29.88	1122228
2020-01-03	29.60	29.79	29.36	29.75	1178940
2020-01-06	29.79	30.38	29.64	30.31	1461092
2020-01-07	30.34	30.54	30.02	30.10	923019
2020-01-08	30.27	30.77	30.12	30.75	1249679
2020-01-09	30.95	31.16	30.80	31.01	1349109
2020-01-10	30.88	31.23	30.79	31.04	906348
2020-01-13	30.95	31.22	30.78	31.07	774943
2020-01-14	31.06	31.24	30.76	31.17	597381
2020-01-15	30.75	31.55	30.67	31.50	748738
2020-01-16	31.63	31.90	31.44	31.60	1477720
2020-01-17	31.88	32.52	31.79	31.88	1716632
2020-01-21	30.96	31.43	30.92	30.94	1250679
2020-01-22	30.93	31.24	30.93	31.15	803752
2020-01-23	31.03	31.32	30.79	31.09	1196220
2020-01-24	31.03	31.20	30.44	31.07	961664
2020-01-27	30.71	31.42	30.49	31.09	1189266
2020-01-28	31.32	31.43	30.84	31.31	658398
2020-01-29	31.33	31.47	31.01	31.14	933384
2020-01-30	30.83	31.12	30.36	30.83	716926
2020-01-31	30.64	31.05	30.05	30.68	2039570
2020-02-03	30.90	31.44	30.62	31.18	1067270
2020-02-04	31.54	31.68	31.02	31.09	1119170
2020-02-05	31.34	31.88	31.34	31.76	934197
2020-02-06	31.85	31.99	31.53	31.75	819434
2020-02-07	31.73	32.00	31.33	31.84	1030589
2020-02-10	31.70	32.22	31.70	31.88	1850293
2020-02-11	31.25	33.38	30.71	33.08	2163495
2020-02-12	33.30	34.18	33.30	33.79	2218385
2020-02-13	33.88	34.10	33.49	33.59	1569156
2020-02-14	33.67	34.28	33.40	34.18	2062296
2020-02-18	34.25	34.25	32.99	33.32	1078897
2020-02-19	33.39	34.35	33.39	33.43	1727051
2020-02-20	33.31	34.27	33.28	33.94	1210305
2020-02-21	33.97	34.05	33.65	33.99	788318
2020-02-24	33.18	33.19	32.78	32.99	668247
2020-02-25	33.14	33.14	31.83	31.86	1596023
2020-02-26	32.16	32.28	30.70	30.80	1795622
2020-02-27	30.23	30.39	29.07	29.08	1890790
2020-02-28	28.21	28.51	27.24	28.45	2110723
2020-03-02	28.66	29.94	28.00	29.88	1816525
2020-03-03	29.93	30.25	28.58	29.11	1944725
2020-03-04	29.71	30.76	28.93	30.68	1678975
2020-03-05	29.97	30.04	28.54	29.06	1399324
2020-03-06	28.09	28.35	26.38	27.20	2255335
2020-03-09	24.23	25.43	23.59	23.70	1931748
2020-03-10	24.65	24.65	22.56	24.22	1857454
2020-03-11	23.34	23.80	21.47	22.00	1592994
2020-03-12	20.21	20.47	17.97	18.12	2546654
2020-03-13	19.65	20.72	18.01	20.71	2542119
2020-03-16	17.40	19.12	16.17	16.66	2201932
2020-03-17	16.94	17.48	15.63	16.62	2489831
2020-03-18	15.50	15.90	12.97	14.27	3347786
2020-03-19	14.19	16.04	13.54	15.95	2471790
2020-03-20	16.04	16.50	13.97	14.29	3471483
2020-03-23	14.03	14.32	13.05	14.00	2408958
2020-03-24	15.05	17.82	14.93	17.72	2608525
2020-03-25	17.61	20.06	17.00	18.64	2491369
2020-03-26	19.00	19.54	17.85	18.21	2365239
2020-03-27	17.05	18.11	16.77	17.59	1564892
2020-03-30	17.29	18.11	17.26	17.75	1922325
2020-03-31	17.58	17.94	16.77	17.18	1793557
2020-04-01	16.00	16.63	14.75	15.09	2212454
2020-04-02	15.07	15.63	14.42	14.61	1418601
2020-04-03	14.58	14.96	13.41	13.86	1862687
2020-04-06	14.58	16.03	14.44	15.88	1654009
2020-04-07	16.65	17.23	15.90	15.94	1995230
2020-04-08	16.40	17.85	15.83	17.56	2313456
2020-04-09	18.21	19.09	17.67	18.37	1709006
2020-04-13	18.34	18.53	17.19	17.54	1115157
2020-04-14	18.11	18.32	17.34	17.76	1873723
2020-04-15	16.80	16.93	15.56	16.70	2616520
2020-04-16	16.52	16.61	15.74	16.30	1151300
2020-04-17	17.09	17.71	16.91	17.46	885590
2020-04-20	16.63	17.21	16.39	16.71	920667
2020-04-21	16.06	16.37	15.83	16.13	1324510
2020-04-22	16.71	16.71	16.28	16.43	1143936
2020-04-23	16.60	17.21	16.49	16.85	1474191
2020-04-24	16.99	17.71	16.73	17.57	1341869
2020-04-27	17.85	18.61	17.68	18.44	1547043
2020-04-28	19.30	19.77	18.98	19.45	1486332
2020-04-29	20.33	21.22	20.33	21.14	2902703
2020-04-30	20.34	20.85	19.95	20.00	1639764
2020-05-01	19.22	19.59	18.56	19.51	1669967
2020-05-04	18.94	19.77	18.78	19.61	1810590
2020-05-05	20.18	21.72	19.34	19.61	2083104
2020-05-06	19.85	20.59	19.77	20.32	1786865
2020-05-07	20.96	21.33	19.90	20.01	1081232
2020-05-08	20.66	21.98	20.54	21.90	2172345
2020-05-11	21.38	21.71	20.84	21.21	1335546
2020-05-12	21.34	21.57	20.27	20.28	1196568
2020-05-13	19.87	20.46	19.00	19.11	1178319
2020-05-14	18.48	19.36	17.99	19.20	1344501
2020-05-15	19.01	19.92	18.87	19.81	1614578
2020-05-18	21.35	22.08	21.20	21.78	1599581
2020-05-19	21.52	22.80	21.21	22.02	2321882
2020-05-20	22.49	23.23	22.49	22.86	1727406
2020-05-21	22.68	23.12	22.44	22.49	1810742
2020-05-22	22.73	23.20	22.12	23.10	1188178
2020-05-26	24.55	24.76	24.04	24.08	1541615
2020-05-27	24.98	25.19	24.05	24.78	1981460
2020-05-28	25.09	25.09	23.88	23.99	1433452
2020-05-29	23.62	24.21	23.36	23.61	2203938
2020-06-01	23.63	24.56	23.42	24.11	1487615
2020-06-02	24.44	25.23	24.42	25.09	1352713
2020-06-03	25.67	25.95	25.07	25.77	1723103
2020-06-04	25.42	26.40	25.23	25.58	1171205
2020-06-05	26.97	27.50	26.52	27.06	1533832
2020-06-08	27.65	27.83	26.84	26.97	1105856
2020-06-09	26.35	26.73	25.78	25.89	1269295
2020-06-10	25.83	26.02	24.82	25.17	1623040
2020-06-11	23.62	24.45	22.51	22.55	1211180
2020-06-12	23.84	24.09	22.51	23.03	1236730
2020-06-15	21.98	24.03	21.84	24.01	1088742
2020-06-16	25.00	25.25	23.87	24.46	1121923
2020-06-17	24.55	24.76	23.80	24.20	1220274
2020-06-18	23.78	24.38	23.64	23.97	1161054
2020-06-19	24.45	24.85	23.73	24.36	3376064
2020-06-22	24.00	24.81	23.59	24.74	1197678
2020-06-23	25.22	25.33	24.95	25.05	1199225
2020-06-24	24.60	25.23	23.82	23.89	1479739
2020-06-25	23.56	23.87	23.08	23.72	1318632
2020-06-26	23.41	24.03	23.17	23.76	3663681
2020-06-29	24.31	25.21	23.90	25.10	1448361
2020-06-30	24.98	25.89	24.96	25.65	1243630
2020-07-01	25.80	25.89	24.60	24.73	924283
2020-07-02	25.49	26.17	25.01	25.48	1120037
2020-07-06	26.41	26.54	25.95	26.29	947875
2020-07-07	25.91	26.89	25.70	26.10	1677177
2020-07-08	26.12	26.86	25.76	26.41	1270152
2020-07-09	26.37	26.39	25.44	25.84	1403941
2020-07-10	25.95	27.11	25.95	26.99	1048596
2020-07-13	27.40	27.41	26.62	26.76	1565353
2020-07-14	26.98	27.90	26.47	27.80	1437004
2020-07-15	28.61	29.16	28.45	28.77	1709203
2020-07-16	28.71	29.28	28.43	28.98	751217
2020-07-17	29.09	29.82	29.08	29.68	1019009
2020-07-20	29.42	29.55	29.05	29.15	668360
2020-07-21	29.43	29.76	28.91	29.08	1335351
2020-07-22	28.78	30.22	28.72	29.73	1244329
2020-07-23	29.86	30.77	29.58	29.91	1573809
2020-07-24	29.92	30.75	29.61	30.64	1415881
2020-07-27	30.80	32.12	30.62	32.08	1172345
2020-07-28	31.77	32.02	31.22	31.34	1011337
2020-07-29	31.56	32.30	31.48	32.25	740321
2020-07-30	31.57	32.25	31.35	31.89	833707
2020-07-31	31.66	31.94	30.99	31.67	1255116
2020-08-03	32.09	32.16	31.24	31.40	1947191
2020-08-04	31.78	32.58	30.43	30.87	2981822
2020-08-05	31.49	31.49	30.43	30.85	1977484
2020-08-06	30.75	30.94	30.12	30.28	1814553
2020-08-07	30.21	31.40	30.21	31.39	1139105
2020-08-10	31.29	32.13	30.74	30.90	1079804
2020-08-11	31.26	31.41	30.84	31.00	1224193
2020-08-12	31.49	31.81	31.09	31.59	1531998
2020-08-13	31.41	32.24	31.35	31.89	1322215
2020-08-14	31.64	32.09	31.47	32.01	924132
2020-08-17	32.14	33.11	31.99	32.68	1776716
2020-08-18	32.85	33.48	32.77	32.97	1298861
2020-08-19	33.10	33.78	32.99	33.33	1455290
2020-08-20	32.92	33.25	32.53	32.97	887356
2020-08-21	32.69	33.55	32.53	33.52	1094305
2020-08-24	33.93	34.18	33.24	33.33	1341698
2020-08-25	33.54	33.58	32.40	32.66	1244211
2020-08-26	32.79	33.19	32.59	32.79	882028
2020-08-27	33.05	33.42	32.83	32.99	1110527
2020-08-28	33.15	34.09	33.04	33.89	1128945
2020-08-31	33.91	33.95	32.93	32.94	1150040
2020-09-01	32.89	33.56	32.25	33.50	1239098
2020-09-02	33.57	33.77	32.71	33.68	937011
2020-09-03	33.69	33.71	31.52	31.85	1103529
2020-09-04	32.34	32.58	30.86	31.64	1347354
2020-09-08	30.89	31.57	30.58	30.79	1238486
2020-09-09	31.26	32.18	31.01	32.08	1353329
2020-09-10	32.10	32.53	31.57	31.63	1003207
2020-09-11	31.86	31.97	30.69	31.40	1249026
2020-09-14	31.82	32.98	31.70	32.93	1316099
2020-09-15	33.22	33.51	32.58	32.61	1354267
2020-09-16	32.91	32.95	31.92	31.99	1177972
2020-09-17	31.44	32.02	30.97	31.84	814224
2020-09-18	32.09	32.23	30.93	31.13	2671303
2020-09-21	30.19	30.45	29.35	29.80	1440819
2020-09-22	30.03	30.50	29.83	30.47	2043337
2020-09-23	30.36	30.49	29.43	29.43	1133343
2020-09-24	29.45	30.01	29.16	29.75	1166903
2020-09-25	29.53	30.02	29.39	29.78	971948
2020-09-28	30.49	31.47	30.49	31.27	1671661
2020-09-29	31.56	31.79	30.16	30.26	1924915
2020-09-30	29.41	30.03	29.17	29.51	3157703
2020-10-01	29.69	30.05	29.53	29.83	1226298
2020-10-02	29.12	29.86	29.10	29.57	1465169
2020-10-05	30.05	30.50	29.89	30.29	1029958
2020-10-06	30.65	30.90	29.63	29.70	1395042
2020-10-07	30.20	31.80	30.03	31.64	1840625
2020-10-08	32.00	32.48	31.67	31.90	1086151
2020-10-09	32.23	32.47	31.45	31.69	826453
2020-10-12	31.90	32.18	31.61	31.83	774796
2020-10-13	31.66	31.83	30.85	30.92	972866
2020-10-14	31.09	31.74	31.04	31.14	945678
2020-10-15	30.62	31.12	30.45	30.77	1161036
2020-10-16	30.77	31.14	30.40	30.71	956390
2020-10-19	30.97	31.36	30.60	30.74	690432
2020-10-20	31.01	31.80	30.91	31.44	960767
2020-10-21	31.56	32.66	31.39	31.44	1110775
2020-10-22	31.50	31.62	30.89	31.06	753397
2020-10-23	31.31	31.64	30.61	31.17	826841
2020-10-26	30.70	30.79	29.57	29.69	1277740
2020-10-27	29.56	29.73	28.64	28.64	1296174
2020-10-28	27.52	28.62	27.01	27.90	1345276
2020-10-29	27.83	28.45	27.61	28.28	1357333
2020-10-30	28.28	28.69	27.73	28.58	1422884
2020-11-02	29.07	29.97	29.07	29.87	1438138
2020-11-03	31.25	32.14	30.50	31.97	2720616
2020-11-04	31.92	32.04	30.90	31.40	1386894
2020-11-05	31.78	32.08	31.00	31.32	1722897
2020-11-06	31.51	31.64	30.06	30.09	1586662
2020-11-09	32.02	32.92	28.78	28.81	2103184
2020-11-10	29.43	30.36	29.09	30.18	1796893
2020-11-11	30.36	30.98	30.14	30.80	1314525
2020-11-12	30.64	30.72	29.70	29.77	1642314
2020-11-13	30.14	31.47	30.13	31.15	1545364
2020-11-16	31.80	32.44	31.18	32.39	1514108
2020-11-17	32.12	33.50	31.72	33.50	1885030
2020-11-18	33.45	34.30	33.16	33.31	1971545
2020-11-19	33.52	35.27	33.36	34.73	4801084
2020-11-20	34.55	34.90	33.71	33.96	1906615
2020-11-23	34.37	35.49	34.10	35.29	1387297
2020-11-24	35.76	35.92	35.00	35.00	2127159
2020-11-25	35.01	35.23	34.16	34.96	1291159
2020-11-27	34.91	35.19	33.71	33.84	750453
2020-11-30	33.70	34.61	33.66	34.23	1311807
2020-12-01	34.99	35.11	34.27	34.36	1181903
2020-12-02	34.11	34.44	33.58	34.21	1031798
2020-12-03	34.41	36.29	34.27	36.23	1353749
2020-12-04	36.24	37.16	36.12	36.75	1322226
2020-12-07	36.89	37.25	36.30	37.07	1239622
2020-12-08	36.58	37.71	36.55	37.57	1251838
2020-12-09	37.80	38.86	37.75	38.55	1733336
2020-12-10	38.61	38.99	38.24	38.91	1481782
2020-12-11	38.50	40.07	38.31	39.76	2330059
2020-12-14	40.30	40.76	39.40	39.43	1418721
2020-12-15	39.73	39.74	37.81	38.37	2129067
2020-12-16	38.63	38.63	37.43	37.93	1637471
2020-12-17	38.13	38.91	37.82	38.83	1187000
2020-12-18	38.99	39.59	37.78	38.19	3146972
2020-12-21	37.48	38.42	37.18	38.21	1243874
2020-12-22	38.39	38.39	37.56	37.57	762034
2020-12-23	37.94	38.77	37.94	38.27	761915
2020-12-24	38.48	38.92	38.02	38.76	393801
2020-12-28	39.10	39.10	37.38	37.45	561221
2020-12-29	37.50	37.71	36.39	36.65	1771754
2020-12-30	36.98	37.84	36.88	37.54	1096713
2020-12-31	37.41	37.47	36.58	37.17	940516
2021-01-04	37.74	38.02	36.73	36.93	1439889
2021-01-05	36.65	38.16	36.65	37.83	1289360
2021-01-06	38.45	40.20	38.10	39.91	1981187
2021-01-07	40.01	40.54	39.41	40.37	1115690
2021-01-08	40.51	40.58	38.11	38.43	1461108
2021-01-11	37.75	38.85	37.72	38.56	510252
2021-01-12	38.42	38.92	37.52	37.64	1117666
2021-01-13	37.55	38.71	37.50	38.02	1472796
2021-01-14	38.24	38.71	37.80	38.41	1004266
2021-01-15	37.82	38.04	37.24	37.96	1240530
2021-01-19	38.23	38.76	37.60	38.20	882772
2021-01-20	38.40	39.08	38.15	38.84	1154774
2021-01-21	38.89	39.84	38.64	39.52	1414229
2021-01-22	39.50	40.12	39.10	40.03	1133338
2021-01-25	40.17	41.20	39.91	40.61	1155185
2021-01-26	40.94	42.08	40.31	40.60	1141920
2021-01-27	39.69	39.91	38.11	38.25	1358404
2021-01-28	38.82	39.38	38.41	39.11	816685
2021-01-29	39.05	39.40	38.01	38.01	1552204
2021-02-01	38.50	40.45	38.50	40.14	1295496
2021-02-02	40.88	40.90	39.60	40.11	834095
2021-02-03	39.98	41.09	39.96	41.07	991400
2021-02-04	41.02	41.70	40.75	41.36	1552282
2021-02-05	41.53	42.05	41.12	41.73	879500
2021-02-08	42.11	42.20	41.41	42.15	1368615
2021-02-09	42.09	42.63	41.54	41.73	1067893
2021-02-10	42.05	42.43	41.73	42.15	925254
2021-02-11	42.44	42.71	41.52	42.36	975772
2021-02-12	42.73	43.59	42.36	43.52	1073164
2021-02-16	45.00	45.35	42.60	43.84	1415091
2021-02-17	44.55	45.95	43.96	45.34	2235434
2021-02-18	44.89	45.43	44.46	44.77	1776520
2021-02-19	45.21	48.27	45.13	47.29	2081330
2021-02-22	47.19	48.79	46.70	47.34	1540686
2021-02-23	47.08	47.15	44.83	45.22	2476389
2021-02-24	45.58	47.88	45.31	47.78	2326657
2021-02-25	47.87	49.00	47.12	47.19	2199449
2021-02-26	47.34	48.81	45.94	47.61	2136157
2021-03-01	48.52	50.00	48.52	49.02	1234342
2021-03-02	49.06	49.10	47.39	47.56	1501581
2021-03-03	47.76	48.13	46.68	47.21	1185682
2021-03-04	47.00	47.63	45.00	46.17	2269084
2021-03-05	47.02	48.69	45.66	48.43	1380856
2021-03-08	48.71	51.00	48.65	49.70	1453342
2021-03-09	50.56	50.87	49.70	49.94	1115965
2021-03-10	50.51	52.03	49.90	50.50	1389605
2021-03-11	51.37	51.86	50.65	51.84	968857
2021-03-12	51.73	52.59	51.33	52.43	891505
2021-03-15	52.39	54.63	51.88	54.49	1421477
2021-03-16	54.46	55.07	53.36	53.98	1229336
2021-03-17	53.08	55.34	52.94	55.01	1250429
2021-03-18	55.27	55.78	53.78	53.91	1131401
2021-03-19	54.02	54.48	52.26	53.89	3222309
2021-03-22	53.45	54.85	52.90	54.55	1119720
2021-03-23	54.16	54.69	51.15	51.60	1274584
2021-03-24	52.32	53.21	50.41	50.42	1645512
2021-03-25	49.79	54.02	49.20	53.71	1571219
2021-03-26	54.30	56.82	54.00	56.05	1724161
2021-03-29	56.18	56.65	53.80	53.88	1532583
2021-03-30	54.00	55.01	53.60	54.49	1143629
2021-03-31	54.67	56.05	54.31	55.46	1801466
2021-04-01	56.55	56.85	55.72	56.83	1594780
2021-04-05	57.80	59.77	57.11	59.63	2008177
2021-04-06	59.64	61.56	59.63	60.31	2084152
2021-04-07	60.37	60.70	59.30	60.07	1195757
2021-04-08	60.36	61.90	59.52	61.62	1483535
2021-04-09	61.80	62.36	60.94	61.60	1364556
2021-04-12	62.00	63.71	61.84	62.93	2652253
2021-04-13	63.25	64.22	62.75	63.39	1721197
2021-04-14	63.24	65.20	63.01	64.42	1621108
2021-04-15	65.23	66.18	64.91	65.37	1639365
2021-04-16	66.15	67.39	64.90	66.71	1947724
2021-04-19	68.09	69.02	66.86	67.49	3123009
2021-04-20	67.50	67.93	63.93	64.93	2462261
2021-04-21	63.31	64.98	62.12	63.50	2999004
2021-04-22	63.56	65.10	63.31	64.16	1776749
2021-04-23	64.90	67.97	64.32	67.60	1834067
2021-04-26	68.05	69.18	67.65	68.08	1854693
2021-04-27	68.75	70.90	68.34	70.55	2061416
2021-04-28	70.45	70.80	67.75	68.98	1894798
2021-04-29	70.21	70.89	67.83	68.26	1872164
2021-04-30	67.50	68.08	65.32	65.88	2488041
2021-05-03	66.85	68.01	66.15	67.08	2341636
2021-05-04	67.15	72.28	67.05	72.10	2863077
2021-05-05	73.50	70.71	69.28	69.76	2064538
2021-05-06	70.01	70.50	67.13	69.24	2855185
2021-05-07	69.49	73.58	68.92	72.73	2759856
2021-05-10	73.74	76.35	73.11	73.55	3358230
2021-05-11	71.89	72.66	69.19	70.19	3074370
2021-05-12	69.70	70.89	63.24	64.15	4112844
2021-05-13	64.59	67.67	64.11	65.63	3276502
2021-05-14	66.26	67.88	64.85	65.85	2037775
2021-05-17	65.50	65.85	62.72	64.61	2440594
2021-05-18	64.26	65.36	64.04	64.60	2449592
2021-05-19	62.37	65.52	61.21	65.33	2728048
2021-05-20	65.19	66.41	63.79	66.00	1782293
2021-05-21	66.43	67.25	65.07	65.15	1403649
2021-05-24	65.15	65.86	64.44	65.00	1150158
2021-05-25	65.39	66.60	64.70	64.74	1644120
2021-05-26	65.32	66.88	65.01	66.79	1111371
2021-05-27	67.43	68.57	67.19	68.05	1685582
2021-05-28	68.40	68.62	66.19	67.21	1211463
2021-06-01	68.25	69.25	67.85	68.89	1392359
2021-06-02	69.04	69.49	65.02	65.47	2508251
2021-06-03	64.79	65.16	63.83	64.94	2003963
2021-06-04	65.36	65.68	64.00	65.21	1725736
2021-06-07	65.50	65.72	62.16	62.18	2513347
2021-06-08	62.66	63.58	61.33	63.49	2513397
2021-06-09	63.03	64.48	61.70	63.51	2184619
2021-06-10	63.72	63.92	59.80	59.91	2624839
2021-06-11	60.50	61.09	57.94	58.61	3669370
2021-06-14	58.50	59.56	58.06	58.46	4285687
2021-06-15	58.26	58.92	56.76	58.77	3186130
2021-06-16	58.61	58.66	57.63	58.11	2500117
2021-06-17	57.52	57.70	55.13	56.75	2678793
2021-06-18	55.13	56.42	54.82	55.76	4346163
2021-06-21	56.56	57.77	56.40	57.54	2556800
2021-06-22	57.15	58.33	56.50	58.03	1739551
2021-06-23	58.18	58.84	58.01	58.18	1706320
2021-06-24	58.87	59.23	57.80	59.12	1734847
2021-06-25	59.43	59.56	57.59	58.07	15286774
2021-06-28	58.59	58.96	57.53	57.89	2012985
2021-06-29	58.07	58.70	57.73	57.80	1381028
2021-06-30	57.84	60.69	57.69	60.29	2882714
2021-07-01	60.63	60.87	59.84	60.50	1627074
2021-07-02	60.80	60.84	60.12	60.40	1297089
2021-07-06	60.14	60.14	55.92	56.41	2994440
2021-07-07	56.43	58.46	56.31	58.26	2000415
2021-07-08	57.07	58.81	56.38	58.00	2084243
2021-07-09	58.87	60.11	58.50	59.89	1973121
2021-07-12	59.44	60.26	59.30	59.67	1595141
2021-07-13	59.50	59.50	56.72	57.33	2792148
2021-07-14	57.68	58.36	56.77	56.97	2222913
2021-07-15	56.18	56.71	54.56	55.32	3389843
2021-07-16	55.50	55.71	52.62	52.73	3005510
2021-07-19	51.21	52.10	50.12	51.31	2944462
2021-07-20	51.32	53.40	50.89	52.44	2514131
2021-07-21	53.15	54.59	52.96	54.26	2067626
2021-07-22	54.34	54.39	53.29	53.52	1327236
2021-07-23	54.10	54.46	53.35	53.75	1021298
2021-07-26	53.88	54.66	53.74	54.06	1158232
2021-07-27	53.34	54.54	53.16	54.29	1485512
2021-07-28	54.37	55.27	53.69	54.83	1602370
2021-07-29	55.31	56.27	55.30	56.18	1760283
2021-07-30	55.53	56.12	55.15	55.44	1620017
2021-08-02	55.64	56.21	53.82	54.00	2479222
2021-08-03	54.45	56.94	54.11	55.32	2223483
2021-08-04	55.36	56.46	54.83	55.34	1510342
2021-08-05	55.77	56.50	55.30	55.39	1265308
2021-08-06	55.66	57.31	55.49	56.76	1766093
2021-08-09	56.86	57.13	55.95	55.97	1122122
2021-08-10	56.52	58.06	56.06	57.82	1388620
2021-08-11	57.82	58.96	57.52	58.95	1195535
2021-08-12	59.50	60.52	58.95	60.43	1753273
2021-08-13	60.39	60.93	58.58	58.94	1839483
2021-08-16	58.23	58.54	57.04	57.83	1526834
2021-08-17	56.84	57.21	55.53	56.02	1485928
2021-08-18	55.90	59.07	55.89	57.40	1805468
2021-08-19	55.99	57.17	55.99	57.04	1056580
2021-08-20	56.89	58.53	56.36	58.44	1477216
2021-08-23	58.90	59.67	58.06	59.36	1238688
2021-08-24	59.90	60.70	59.71	60.39	1210798
2021-08-25	60.56	63.26	60.25	62.52	1602562
2021-08-26	62.44	63.75	62.16	62.81	1450089
2021-08-27	63.12	65.25	63.05	64.82	1301363
2021-08-30	64.83	66.05	64.56	65.34	1094571
2021-08-31	65.34	65.56	63.33	63.44	1518821
2021-09-01	63.77	64.06	62.42	62.92	1111336
2021-09-02	63.38	63.77	62.90	63.39	772408
2021-09-03	62.98	64.46	62.52	64.23	1038307
2021-09-07	63.98	64.92	63.09	63.28	996577
2021-09-08	63.20	64.04	62.69	63.44	1705205
2021-09-09	62.79	63.37	61.92	62.55	1983104
2021-09-10	63.18	64.46	62.65	62.97	1206152
2021-09-13	63.73	63.74	61.16	61.91	1342734
2021-09-14	61.69	61.93	60.16	60.35	1244768
2021-09-15	60.13	61.10	58.56	60.81	1845858
2021-09-16	60.49	61.39	60.10	61.01	1165330
2021-09-17	60.83	61.31	60.24	61.04	3507093
2021-09-20	59.16	60.05	57.94	59.34	1379236
2021-09-21	59.93	60.04	57.83	58.83	1029718
2021-09-22	59.17	60.95	59.13	59.97	1057495
2021-09-23	60.61	62.23	60.61	61.69	929695
2021-09-24	61.24	62.63	61.06	61.56	807640
2021-09-27	61.60	64.18	61.60	63.76	1007274
2021-09-28	63.46	64.23	62.48	63.10	1021339
2021-09-29	63.45	64.31	62.50	63.74	777235
2021-09-30	64.22	64.40	61.37	61.37	943273
2021-10-01	61.34	63.17	60.83	62.56	864682
2021-10-04	62.93	63.68	61.04	61.14	1047798
2021-10-05	61.01	62.60	60.52	61.78	685329
2021-10-06	61.17	61.91	60.02	60.81	1070753
2021-10-07	61.19	62.55	61.19	62.08	870272
2021-10-08	61.78	62.91	61.24	61.44	985894
2021-10-11	62.01	64.19	61.87	63.88	1137360
2021-10-12	63.88	67.49	63.80	65.76	1778990
2021-10-13	66.15	66.90	64.94	66.73	1768206
2021-10-14	67.08	67.68	66.17	66.35	1005824
2021-10-15	67.47	67.79	66.40	66.43	876023
2021-10-18	66.00	66.97	65.84	66.39	707238
2021-10-19	67.29	67.29	63.67	64.11	1971422
2021-10-20	64.23	66.13	64.20	65.23	1003645
2021-10-21	64.84	65.78	64.02	64.90	767469
2021-10-22	65.27	66.58	64.34	64.38	698800
2021-10-25	64.85	66.47	64.62	66.06	829058
2021-10-26	65.91	66.09	62.74	63.20	1591875
2021-10-27	63.09	63.13	60.28	60.45	1891282
2021-10-28	60.51	62.04	60.50	61.54	862833
2021-10-29	61.23	61.70	58.71	58.93	2222550
2021-11-01	59.22	60.68	58.39	60.23	1782558
2021-11-02	60.75	64.76	58.60	64.23	2339046
2021-11-03	64.43	67.66	64.31	67.20	2093471
2021-11-04	67.77	68.83	66.36	66.81	1207267
2021-11-05	67.48	67.80	65.06	65.70	1385206
2021-11-08	66.93	67.20	64.04	64.64	1137711
2021-11-09	64.95	65.78	64.23	65.13	863946
2021-11-10	64.71	66.36	63.25	64.16	951457
2021-11-11	64.94	65.98	64.64	65.69	1271644
2021-11-12	66.03	67.56	66.00	67.44	1035787
2021-11-15	68.00	68.25	66.59	66.81	1173393
2021-11-16	66.55	67.49	65.80	66.93	872268
2021-11-17	66.91	67.85	65.84	66.94	1451523
2021-11-18	68.50	69.61	66.21	68.47	2209790
2021-11-19	68.72	71.60	68.31	70.01	2227957
2021-11-22	70.24	73.66	70.24	72.20	1317135
2021-11-23	71.70	72.77	69.77	70.72	943087
2021-11-24	70.14	71.82	69.99	71.44	811049
2021-11-26	69.23	69.86	68.30	69.10	822894
2021-11-29	70.00	70.27	67.56	67.64	1043905
2021-11-30	66.97	67.20	64.43	65.35	1803194
2021-12-01	66.79	69.39	65.69	66.67	1407362
2021-12-02	67.10	70.60	66.84	70.49	1495562
2021-12-03	70.87	71.57	69.74	70.62	1113208
2021-12-06	71.45	72.08	69.85	71.51	1364610
2021-12-07	72.00	74.91	72.00	74.27	1300158
2021-12-08	75.00	75.69	73.77	74.41	1076697
2021-12-09	74.16	75.69	73.54	74.66	1011883
2021-12-10	75.58	78.43	74.86	77.39	1699280
2021-12-13	77.59	78.02	75.36	75.44	1191227
2021-12-14	75.25	76.46	73.13	73.71	1485932
2021-12-15	74.72	75.76	73.19	75.76	1288452
2021-12-16	76.39	77.09	75.10	75.62	978643
2021-12-17	75.11	76.19	73.75	74.72	3802425
2021-12-20	73.43	73.45	69.59	71.97	1344854
2021-12-21	73.01	73.56	71.66	73.47	1179893
2021-12-22	73.59	76.64	73.59	76.29	1144842
2021-12-23	76.52	77.34	75.92	76.39	826639
2021-12-27	76.57	79.09	76.57	78.88	845641
2021-12-28	78.56	79.54	78.04	78.88	653040
2021-12-29	78.21	79.17	78.10	78.71	365620
2021-12-30	78.63	79.70	77.63	77.64	553135
2021-12-31	77.58	78.83	76.99	78.35	727570
2022-01-03	79.03	79.77	77.40	77.99	987473
2022-01-04	78.10	79.29	75.63	76.90	1161983
2022-01-05	77.00	78.53	74.61	75.03	1278053
2022-01-06	75.02	76.01	73.55	75.10	774018
2022-01-07	75.10	75.75	73.17	73.37	1001510
2022-01-10	72.74	73.66	71.82	73.44	948362
2022-01-11	73.99	74.96	72.99	74.34	1221733
2022-01-12	75.31	76.89	75.13	76.73	878397
2022-01-13	77.03	78.97	77.03	77.90	1190686
2022-01-14	76.88	77.54	73.94	75.60	959415
2022-01-18	74.73	74.73	69.88	70.08	1614856
2022-01-19	70.98	71.67	68.43	68.49	1356168
2022-01-20	69.12	69.88	65.49	65.93	1400854
2022-01-21	67.00	67.00	63.59	64.18	2115921
2022-01-24	62.11	67.76	61.05	67.41	1932379
2022-01-25	65.34	67.16	63.77	66.15	1189183
2022-01-26	67.59	67.81	63.75	64.47	1404255
2022-01-27	65.31	66.07	62.75	62.92	1243285
2022-01-28	63.20	65.04	61.42	64.92	1503032
2022-01-31	64.65	66.46	64.05	66.44	1509324
2022-02-01	66.40	68.86	65.72	68.65	1187846
2022-02-02	69.23	71.16	68.52	70.21	1143617
2022-02-03	68.86	70.89	67.36	68.84	844312
2022-02-04	68.53	69.33	67.30	68.12	719403
2022-02-07	68.33	68.77	66.89	67.89	749336
2022-02-08	68.45	71.22	67.91	70.63	866206
2022-02-09	71.47	72.04	70.66	71.50	870785
2022-02-10	70.06	71.39	68.18	68.61	821125
2022-02-11	68.64	69.88	67.38	68.04	935808
2022-02-14	67.72	69.70	67.39	67.82	1087876
2022-02-15	68.57	70.13	68.30	69.10	781963
2022-02-16	68.61	70.56	68.01	70.05	596879
2022-02-17	69.92	70.16	67.97	67.99	643804
2022-02-18	68.27	70.08	68.12	69.13	1075609
2022-02-22	67.82	71.33	67.03	68.01	1084611
2022-02-23	68.60	69.31	62.86	62.88	1422656
2022-02-24	60.73	66.36	59.79	65.94	1592682
2022-02-25	65.95	69.85	65.79	69.57	1174918
2022-02-28	68.26	72.08	67.88	71.95	1233739
2022-03-01	71.83	72.81	70.93	71.84	1150826
2022-03-02	72.11	74.57	71.70	73.08	1320679
2022-03-03	73.20	74.17	70.51	71.70	1523702
2022-03-04	70.95	71.06	67.84	69.44	1124937
2022-03-07	69.59	70.54	62.27	63.41	1593167
2022-03-08	63.46	64.56	61.21	61.59	1305928
2022-03-09	63.48	65.11	62.54	64.23	1124312
2022-03-10	62.55	65.70	62.37	65.47	684625
2022-03-11	65.97	67.98	65.89	66.35	1070250
2022-03-14	66.47	67.03	64.36	64.86	918701
2022-03-15	64.86	68.51	64.86	68.43	981604
2022-03-16	68.97	71.55	67.60	70.06	1197431
2022-03-17	69.31	71.98	69.31	71.78	852698
2022-03-18	71.17	73.03	70.52	72.70	1883305
2022-03-21	72.53	73.01	68.63	69.39	1293229
2022-03-22	69.70	70.12	67.59	68.35	1354277
2022-03-23	67.61	68.89	67.27	67.36	812715
2022-03-24	67.39	67.40	64.15	65.51	981818
2022-03-25	65.63	65.84	62.68	64.51	1239851
2022-03-28	64.89	66.12	64.03	66.03	709110
2022-03-29	66.32	68.64	66.32	68.03	1126622
2022-03-30	68.01	68.85	65.42	65.97	1047224
2022-03-31	65.59	66.45	61.98	62.12	1775199
2022-04-01	62.43	63.02	60.58	61.72	1216926
2022-04-04	61.88	62.75	61.10	62.35	1080186
2022-04-05	62.12	63.00	61.13	61.52	1091010
2022-04-06	60.58	60.98	57.72	57.87	1902232
2022-04-07	57.81	58.22	55.46	57.51	1571693
2022-04-08	57.59	60.06	56.52	58.07	1376534
2022-04-11	57.61	60.61	57.12	59.32	1151535
2022-04-12	61.19	62.68	59.88	60.42	1291114
2022-04-13	60.60	62.34	60.48	61.66	796213
2022-04-14	61.90	62.60	60.06	60.69	987965
2022-04-18	60.44	62.02	60.44	61.12	637565
2022-04-19	60.99	63.78	60.99	62.79	926693
2022-04-20	64.10	67.40	64.10	66.50	1482315
2022-04-21	67.15	67.52	64.79	64.91	957445
2022-04-22	64.69	65.47	63.68	63.73	997474
2022-04-25	63.04	65.37	60.93	65.14	1214111
2022-04-26	65.08	65.87	63.37	63.41	1171979
2022-04-27	63.75	65.64	62.67	63.70	906637
2022-04-28	64.70	66.91	63.16	66.54	1031604
2022-04-29	66.55	68.29	64.19	64.52	1166249
2022-05-02	64.50	66.21	63.43	66.06	1528500
2022-05-03	66.82	72.32	66.69	71.95	2012821
2022-05-04	72.58	78.09	72.42	77.90	1871946
2022-05-05	75.67	77.59	74.73	77.51	1493255
2022-05-06	76.35	76.89	72.85	74.09	1734140
2022-05-09	72.47	75.35	71.87	73.91	1629668
2022-05-10	74.47	74.97	71.38	73.05	1424577
2022-05-11	72.93	73.14	68.36	68.60	1653335
2022-05-12	67.53	69.60	66.91	68.56	1376305
2022-05-13	69.50	70.30	68.49	68.88	1268612
2022-05-16	69.31	69.31	66.25	68.01	731917
2022-05-17	70.18	71.70	68.88	71.25	1476765
2022-05-18	70.00	70.84	66.53	66.97	1164111
2022-05-19	66.69	68.19	65.59	65.67	1214611
2022-05-20	66.59	66.67	62.15	63.90	1494822
2022-05-23	64.75	65.52	63.72	64.88	1007004
2022-05-24	64.23	64.23	61.22	63.56	1785063
2022-05-25	63.51	67.20	63.01	66.27	1410080
2022-05-26	66.70	69.79	66.70	69.61	995734
2022-05-27	70.28	71.42	69.36	70.63	1017588
2022-05-31	70.19	71.06	68.16	69.06	1244331
2022-06-01	69.11	69.86	67.69	68.82	1243973
2022-06-02	69.23	72.11	68.70	71.85	1300164
2022-06-03	70.53	73.19	70.50	72.03	1349822
2022-06-06	72.78	74.41	71.86	74.20	1227656
2022-06-07	73.32	73.82	72.02	73.11	900807
2022-06-08	72.30	72.59	69.66	70.47	1090159
2022-06-09	70.07	70.42	67.88	68.03	1043040
2022-06-10	65.97	67.22	64.39	64.69	1697065
2022-06-13	62.36	62.95	60.22	60.51	1907449
2022-06-14	60.30	61.17	59.71	60.52	1272629
2022-06-15	61.33	61.33	57.86	59.79	2534563
2022-06-16	58.00	58.18	53.05	54.04	2511751
2022-06-17	53.70	54.76	52.43	54.17	3144118
2022-06-21	55.29	55.80	53.94	54.67	1272414
2022-06-22	53.33	55.28	52.91	53.47	1295678
2022-06-23	52.06	52.75	49.98	51.75	2319859
2022-06-24	52.16	54.40	51.84	52.57	1839026
2022-06-27	53.16	54.12	52.45	52.86	1139183
2022-06-28	53.26	53.90	51.05	51.25	1346225
2022-06-29	51.45	52.14	50.57	51.91	1130574
2022-06-30	51.24	53.31	50.70	52.41	1347661
2022-07-01	52.40	55.00	52.40	54.58	1561578
2022-07-05	53.53	54.39	52.90	54.38	1120816
2022-07-06	54.72	55.92	53.76	54.54	1090607
2022-07-07	55.01	56.89	55.01	56.65	1200808
2022-07-08	57.00	57.42	56.05	56.67	781726
2022-07-11	56.02	58.02	55.86	56.91	837894
2022-07-12	57.12	59.06	56.92	57.38	1092194
2022-07-13	55.93	58.09	55.60	57.62	890006
2022-07-14	56.46	57.04	55.59	56.96	754716
2022-07-15	57.77	58.57	56.98	57.81	722670
2022-07-18	58.17	58.83	57.41	57.63	1184193
2022-07-19	63.54	63.58	59.15	59.85	2705898
2022-07-20	59.34	62.07	59.16	61.19	1125919
2022-07-21	60.36	61.70	59.51	61.59	1267247
2022-07-22	62.06	63.14	60.81	61.58	1038374
2022-07-25	61.57	61.95	61.04	61.31	1067180
2022-07-26	61.27	62.09	60.31	60.34	1198911
2022-07-27	60.93	62.04	60.16	61.56	1021310
2022-07-28	62.27	63.48	61.55	62.91	1061517
2022-07-29	63.14	63.91	62.63	63.63	810108
2022-08-01	63.56	65.74	62.97	64.94	747158
2022-08-02	64.64	64.64	62.18	62.24	1058563
2022-08-03	62.51	63.12	60.99	61.90	935646
2022-08-04	61.51	62.47	61.20	61.79	915933
2022-08-05	61.00	61.69	60.39	61.38	1055206
2022-08-08	61.99	63.13	61.63	62.63	1525719
2022-08-09	61.69	63.00	56.61	57.54	2011756
2022-08-10	59.02	60.32	57.43	57.47	1803793
2022-08-11	57.85	61.55	57.85	59.49	1427241
2022-08-12	60.00	61.21	59.08	61.05	1289375
2022-08-15	60.66	60.80	59.09	59.73	1547167
2022-08-16	59.50	62.05	59.45	60.98	1332629
2022-08-17	59.97	60.51	58.58	59.08	1090301
2022-08-18	59.15	61.00	59.01	60.72	1204649
2022-08-19	60.10	60.36	58.06	58.17	1339776
2022-08-22	57.00	57.74	56.80	57.16	890081
2022-08-23	57.35	58.42	57.30	57.60	1029772
2022-08-24	57.11	58.09	56.74	57.00	1066434
2022-08-25	57.50	58.71	57.40	58.54	988360
2022-08-26	58.30	58.82	55.87	55.91	1257794
2022-08-29	55.50	56.83	55.26	55.70	1092641
2022-08-30	55.90	56.20	54.22	54.80	1357730
2022-08-31	55.13	55.13	53.68	54.23	1092114
2022-09-01	53.88	53.96	52.64	53.46	1138909
2022-09-02	54.51	54.67	52.90	53.28	1001215
2022-09-06	53.31	53.48	51.94	53.10	1228383
2022-09-07	53.10	53.56	52.87	53.37	1393641
2022-09-08	53.10	53.67	52.12	53.63	793269
2022-09-09	54.28	55.70	54.28	55.59	956529
2022-09-12	56.50	57.01	55.57	56.10	1082268
2022-09-13	54.49	54.53	52.91	52.97	1297937
2022-09-14	53.20	53.57	52.16	53.15	1478777
2022-09-15	53.15	54.04	52.64	53.11	1288729
2022-09-16	52.90	52.90	51.52	52.52	4157536
2022-09-19	52.20	54.64	52.03	54.62	1417150
2022-09-20	52.25	53.53	51.08	52.44	2103580
2022-09-21	52.90	55.03	52.59	52.71	1717764
2022-09-22	52.28	52.62	50.76	50.92	1001438
2022-09-23	50.20	50.73	48.53	49.68	1621474
2022-09-26	49.20	50.04	48.20	48.40	1148010
2022-09-27	49.25	49.57	48.39	49.22	925394
2022-09-28	50.05	51.79	49.81	51.67	1005691
2022-09-29	50.80	51.65	50.17	50.95	1969311
2022-09-30	51.15	52.57	50.63	51.19	1331773
2022-10-03	52.20	52.82	52.00	52.44	853230
2022-10-04	53.51	55.52	53.51	55.12	792100
2022-10-05	54.27	55.25	54.00	54.95	693319
2022-10-06	54.50	55.35	54.37	55.12	589425
2022-10-07	54.30	54.32	53.39	53.88	628886
2022-10-10	54.39	55.41	54.30	54.59	822542
2022-10-11	54.44	56.03	53.67	55.39	760649
2022-10-12	55.20	55.47	54.29	54.36	619153
2022-10-13	53.02	54.81	51.87	53.86	1128283
2022-10-14	54.36	54.86	52.78	53.11	800687
2022-10-17	54.39	55.23	54.24	55.11	1234611
2022-10-18	56.72	57.31	55.57	56.25	1040155
2022-10-19	55.49	55.82	53.14	53.96	1021457
2022-10-20	54.11	55.25	52.77	52.85	602422
2022-10-21	53.30	55.84	53.14	55.74	794013
2022-10-24	56.49	57.07	55.63	56.17	689231
2022-10-25	55.98	57.79	55.98	57.73	756712
2022-10-26	57.80	59.49	57.26	57.98	690712
2022-10-27	58.30	59.58	57.86	58.05	805179
2022-10-28	57.96	59.66	57.73	59.30	710179
2022-10-31	58.51	58.58	56.61	56.65	1101822
2022-11-01	58.57	59.41	56.01	56.46	2019573
2022-11-02	55.47	56.41	52.47	52.58	1049101
2022-11-03	51.37	52.79	50.59	51.75	1173979
2022-11-04	52.75	53.94	51.72	53.27	825984
2022-11-07	53.54	54.96	53.08	54.64	747431
2022-11-08	54.75	54.79	53.28	53.95	1053569
2022-11-09	52.99	53.75	52.16	52.52	836842
2022-11-10	55.65	58.88	54.95	58.30	1044847
2022-11-11	58.43	60.64	57.25	59.98	742061
2022-11-14	59.06	60.30	58.51	58.90	1227002
2022-11-15	64.92	66.12	63.50	63.52	2330355
2022-11-16	63.00	63.25	61.71	62.18	853204
2022-11-17	60.86	61.40	60.36	61.32	753756
2022-11-18	62.55	63.35	61.40	61.66	951348
2022-11-21	61.16	62.75	61.16	62.42	840188
2022-11-22	63.29	65.09	63.29	64.93	928346
2022-11-23	64.71	65.10	63.27	63.42	893469
2022-11-25	62.91	63.34	62.64	62.82	311855
2022-11-28	61.95	62.40	61.46	61.62	760164
2022-11-29	61.33	62.38	61.28	61.80	634561
2022-11-30	61.80	63.89	60.55	63.80	1310210
2022-12-01	64.52	65.83	63.87	64.39	802652
2022-12-02	62.41	64.26	62.41	63.98	714501
2022-12-05	63.27	63.42	62.15	62.84	698924
2022-12-06	63.05	63.32	62.02	62.84	993090
2022-12-07	63.06	65.64	62.95	65.42	792914
2022-12-08	65.30	67.35	64.32	66.05	985527
2022-12-09	65.50	66.29	64.53	64.65	732729
2022-12-12	64.78	65.28	63.51	64.95	928344
2022-12-13	67.99	69.41	64.64	65.14	897973
2022-12-14	64.74	64.99	62.93	63.95	1315381
2022-12-15	62.39	63.11	61.28	62.96	858187
2022-12-16	62.25	62.82	60.86	61.85	2796158
2022-12-19	61.29	61.54	60.13	60.73	1349253
2022-12-20	60.26	61.24	60.08	60.25	939771
2022-12-21	60.48	61.41	60.48	61.01	611577
2022-12-22	60.20	60.76	59.04	59.93	625942
2022-12-23	59.88	61.25	59.71	60.64	513845
2022-12-27	60.43	60.94	60.01	60.31	502489
2022-12-28	60.73	61.08	58.75	58.85	487667
2022-12-29	59.36	60.26	59.24	60.00	367232
2022-12-30	59.22	59.74	58.82	59.20	552101
2023-01-03	59.65	60.42	58.69	59.37	465315
2023-01-04	60.20	61.56	59.68	61.54	747810
2023-01-05	60.60	61.22	59.72	60.62	628745
2023-01-06	61.61	62.05	61.23	61.98	399626
2023-01-09	62.14	62.64	60.91	61.02	514177
2023-01-10	60.68	61.60	59.91	61.51	364867
2023-01-11	61.83	64.83	61.83	64.57	776183
2023-01-12	63.50	64.17	62.08	63.86	921140
2023-01-13	63.16	63.85	62.80	63.63	489268
2023-01-17	63.45	64.42	63.22	63.60	807791
2023-01-18	64.22	65.80	63.03	63.09	757821
2023-01-19	62.35	62.74	61.26	61.92	704730
2023-01-20	62.00	62.90	61.69	62.90	549534
2023-01-23	63.50	64.50	63.20	64.11	527738
2023-01-24	63.48	65.10	63.28	64.08	529129
2023-01-25	63.13	65.96	63.00	65.67	697076
2023-01-26	66.00	68.36	65.71	67.12	964268
2023-01-27	66.64	68.04	66.38	67.48	634734
2023-01-30	66.84	67.05	66.01	66.22	425132
2023-01-31	66.51	68.09	66.39	68.09	674909
2023-02-01	67.92	70.76	67.29	70.50	577985
2023-02-02	71.02	73.04	71.02	72.16	592098
2023-02-03	71.28	71.71	70.60	70.67	626691
2023-02-06	69.80	70.24	67.40	68.85	595740
2023-02-07	68.24	68.59	67.06	68.42	614990
2023-02-08	67.99	68.29	66.38	66.96	392796
2023-02-09	67.66	68.27	65.87	66.17	707169
2023-02-10	65.75	66.05	65.04	65.67	633392
2023-02-13	65.89	67.23	65.53	67.16	481692
2023-02-14	66.36	67.22	65.23	66.65	1324083
2023-02-15	67.27	67.68	65.41	66.91	1163671
2023-02-16	65.55	66.51	64.92	65.78	619355
2023-02-17	65.96	65.97	63.97	64.80	871676
2023-02-21	59.93	60.27	56.68	56.73	2938119
2023-02-22	56.76	58.02	56.34	57.86	1740955
2023-02-23	57.99	58.72	57.56	58.46	1139963
2023-02-24	57.42	58.27	57.03	57.83	1134189
2023-02-27	58.46	59.06	57.64	57.70	914847
2023-02-28	57.66	59.15	57.30	58.51	985909
2023-03-01	58.20	60.30	58.13	59.15	1379548
2023-03-02	58.43	60.43	58.35	60.20	580884
2023-03-03	60.55	60.79	59.97	60.35	675517
2023-03-06	60.30	60.55	58.45	58.69	949107
2023-03-07	58.68	58.86	57.48	57.89	525582
2023-03-08	58.05	58.51	57.35	57.79	592231
2023-03-09	57.88	58.70	57.26	57.40	529284
2023-03-10	57.80	57.82	55.52	55.85	713100
2023-03-13	54.92	56.48	54.49	55.08	856194
2023-03-14	56.24	56.73	54.83	55.61	685449
2023-03-15	54.32	55.58	54.23	54.48	862743
2023-03-16	54.05	56.00	53.76	55.64	1009256
2023-03-17	55.28	55.32	54.12	54.38	2403181
2023-03-20	55.09	56.83	55.09	56.01	704158
2023-03-21	56.76	57.13	55.93	56.59	542949
2023-03-22	56.57	56.75	54.94	55.02	557025
2023-03-23	55.37	56.34	54.24	54.62	597630
2023-03-24	54.04	55.04	53.63	54.89	404745
2023-03-27	55.22	55.48	54.43	55.19	435524
2023-03-28	54.97	55.62	54.42	54.84	590105
2023-03-29	55.47	55.71	54.32	54.77	752413
2023-03-30	55.21	55.65	53.71	53.76	829490
2023-03-31	54.05	54.66	53.77	54.21	1370764
2023-04-03	54.15	54.74	53.54	54.46	1006173
2023-04-04	54.48	54.68	51.99	52.67	840803
2023-04-05	52.21	53.03	51.60	52.98	901433
2023-04-06	52.97	54.02	52.60	54.00	956851
2023-04-10	53.83	55.51	53.79	55.36	899927
2023-04-11	55.50	57.03	55.50	56.81	699459
2023-04-12	57.53	57.74	56.38	56.63	496904
2023-04-13	56.84	58.33	55.80	58.25	1253436
2023-04-14	58.00	59.21	57.90	59.03	1301797
2023-04-17	58.89	59.73	58.87	59.54	791652
2023-04-18	59.83	60.02	59.11	59.68	734639
2023-04-19	59.47	60.43	59.14	60.12	835429
2023-04-20	59.57	61.89	59.56	61.81	1271648
2023-04-21	61.81	62.62	60.97	61.33	815448
2023-04-24	61.23	61.58	60.69	60.87	652882
2023-04-25	60.50	60.68	59.56	59.98	794818
2023-04-26	59.46	59.85	57.16	57.74	1082933
2023-04-27	57.65	58.69	57.39	58.12	702811
2023-04-28	58.29	59.89	58.02	59.74	699457
2023-05-01	59.58	59.86	58.83	59.34	858815
2023-05-02	59.05	59.91	57.84	59.67	1054516
2023-05-03	59.67	64.75	59.25	61.97	2397031
2023-05-04	62.64	62.67	59.45	60.42	1611172
2023-05-05	61.27	62.28	60.44	61.88	1074934
2023-05-08	62.02	63.61	61.68	63.19	1660639
2023-05-09	62.85	64.09	62.64	63.72	947852
2023-05-10	64.68	64.83	62.92	63.32	939122
2023-05-11	62.99	63.49	62.18	62.65	718774
2023-05-12	63.04	63.34	61.47	62.55	581982
2023-05-15	62.60	63.79	62.16	63.74	466661
2023-05-16	63.05	64.00	61.83	62.86	982514
2023-05-17	62.95	63.28	62.17	62.64	980777
2023-05-18	62.43	63.35	62.10	63.34	601074
2023-05-19	63.72	63.72	61.33	61.66	697149
2023-05-22	61.47	61.80	60.08	61.31	737043
2023-05-23	61.00	61.51	59.21	59.26	882662
2023-05-24	59.18	59.25	58.07	58.42	684386
2023-05-25	58.34	59.51	58.17	59.49	581531
2023-05-26	59.65	59.73	58.73	59.16	474544
2023-05-30	59.66	59.74	58.04	59.62	691316
2023-05-31	59.26	59.70	58.39	58.52	1012097
2023-06-01	58.63	59.02	58.18	58.61	492877
2023-06-02	59.54	60.89	59.21	60.85	665829
2023-06-05	60.24	61.29	59.97	60.85	357062
2023-06-06	60.67	62.91	60.62	62.90	404022
2023-06-07	63.00	64.32	62.97	64.17	554355
2023-06-08	64.13	64.68	63.51	63.56	442526
2023-06-09	63.30	64.21	63.00	63.65	390594
2023-06-12	63.59	64.36	62.46	63.89	468602
2023-06-13	64.20	65.10	64.20	64.76	635778
2023-06-14	64.89	66.39	62.88	62.95	713213
2023-06-15	62.43	63.61	62.23	63.55	592317
2023-06-16	63.93	64.03	63.12	63.64	1271778
2023-06-20	63.57	65.70	63.43	65.41	772534
2023-06-21	65.41	68.25	65.24	68.06	1292144
2023-06-22	67.69	68.87	67.19	67.65	1125142
2023-06-23	67.03	68.39	66.90	67.85	1842769
2023-06-26	68.04	69.80	67.44	68.69	1074958
2023-06-27	68.42	71.35	68.42	70.82	774366
2023-06-28	72.61	74.23	72.04	73.87	1488359
2023-06-29	73.65	75.19	73.01	75.03	1020512
2023-06-30	75.47	75.50	73.72	74.98	1166817
2023-07-03	75.13	76.32	74.21	74.59	365309
2023-07-05	74.23	74.81	72.65	72.75	884140
2023-07-06	72.06	72.18	69.91	71.05	1441410
2023-07-07	71.24	73.13	71.10	72.61	1192501
2023-07-10	72.70	74.98	72.41	74.66	965882
2023-07-11	74.69	75.64	74.55	74.74	450590
2023-07-12	75.91	79.56	75.64	78.52	1620227
2023-07-13	79.03	79.03	77.86	78.42	1284031
2023-07-14	78.30	78.99	77.00	78.58	888597
2023-07-17	78.05	79.12	77.00	78.60	1236473
2023-07-18	77.84	79.11	77.43	77.91	635729
2023-07-19	77.68	78.14	76.28	77.43	967637
2023-07-20	77.52	77.52	75.22	75.48	971156
2023-07-21	75.65	76.68	75.06	76.02	849904
2023-07-24	75.90	76.45	75.16	75.65	504079
2023-07-25	75.50	78.42	75.50	76.37	762442
2023-07-26	76.32	76.78	75.54	76.26	741813
2023-07-27	77.01	77.86	75.65	75.93	855265
2023-07-28	76.79	77.05	75.50	75.74	577827
2023-07-31	76.06	76.32	74.95	76.13	635575
2023-08-01	75.24	77.19	74.77	76.44	996200
2023-08-02	68.66	70.08	65.40	67.45	3689295
2023-08-03	66.97	67.67	65.42	66.08	1296256
2023-08-04	66.18	66.18	64.97	65.05	1161040
2023-08-07	65.00	65.85	64.12	64.96	1286601
2023-08-08	64.32	64.66	63.02	63.85	1195540
2023-08-09	63.53	64.14	62.65	63.63	1189885
2023-08-10	63.85	64.21	63.20	63.72	957783
2023-08-11	63.51	63.76	62.46	62.70	656889
2023-08-14	62.49	63.98	62.09	63.87	1346493
2023-08-15	63.67	63.67	62.02	62.03	982175
2023-08-16	62.18	62.76	61.32	61.35	775436
2023-08-17	61.43	61.62	59.67	60.25	1158803
2023-08-18	59.85	60.31	59.23	59.32	780259
2023-08-21	59.42	59.61	58.43	59.42	881234
2023-08-22	59.60	59.93	59.00	59.55	550621
2023-08-23	60.66	62.10	60.07	61.77	897766
2023-08-24	61.46	61.95	60.53	60.55	676033
2023-08-25	60.84	61.30	59.53	60.68	910208
2023-08-28	60.85	61.84	60.85	61.62	445986
2023-08-29	61.35	62.77	60.85	62.74	967967
2023-08-30	62.77	63.06	61.61	62.62	900160
2023-08-31	62.69	63.23	62.06	62.48	1139092
2023-09-01	63.11	64.78	62.94	64.28	1169748
2023-09-05	63.65	64.02	61.93	62.66	1162457
2023-09-06	62.79	63.23	61.39	61.59	635904
2023-09-07	61.21	61.60	59.55	60.41	971577
2023-09-08	60.14	60.99	59.81	59.95	559114
2023-09-11	60.42	60.68	59.40	59.72	684057
2023-09-12	59.54	60.10	59.43	59.63	602305
2023-09-13	59.62	59.62	57.48	57.78	1283185
2023-09-14	58.48	59.80	58.45	59.25	1158301
2023-09-15	58.75	59.14	57.76	58.63	2982227
2023-09-18	58.92	59.26	57.71	58.04	744190
2023-09-19	57.86	58.56	57.29	57.87	639003
2023-09-20	59.34	59.88	57.58	57.62	777771
2023-09-21	56.93	57.40	56.30	56.70	830433
2023-09-22	57.01	57.18	55.61	55.65	705992
2023-09-25	55.30	56.20	55.12	55.56	662766
2023-09-26	55.17	55.61	54.86	55.08	648585
2023-09-27	55.49	55.87	54.63	55.01	764554
2023-09-28	54.88	56.25	54.88	56.09	771080
2023-09-29	56.62	56.98	55.10	55.27	446064
2023-10-02	54.82	55.63	54.70	55.45	959763
2023-10-03	54.83	55.32	53.59	53.95	1054791
2023-10-04	54.27	54.49	52.97	53.96	838462
2023-10-05	53.69	54.16	53.38	53.78	753838
2023-10-06	53.32	53.75	51.87	52.00	980517
2023-10-09	51.55	52.40	51.02	52.16	1083238
2023-10-10	52.36	54.38	52.27	53.95	1048656
2023-10-11	54.27	54.64	53.63	54.19	678811
2023-10-12	53.97	54.33	50.54	51.36	1240504
2023-10-13	51.30	52.47	51.30	52.42	864162
2023-10-16	52.93	54.82	52.64	54.57	1190894
2023-10-17	54.15	56.32	53.87	55.74	1071778
2023-10-18	55.07	55.81	54.32	54.93	892403
2023-10-19	54.68	55.35	53.64	54.00	727304
2023-10-20	54.24	54.24	52.97	53.45	799953
2023-10-23	53.05	53.87	52.56	52.68	600560
2023-10-24	53.23	53.46	52.02	52.52	919848
2023-10-25	51.67	51.92	51.06	51.24	636853
2023-10-26	51.48	51.79	50.70	50.87	716117
2023-10-27	50.85	51.09	50.04	50.44	659096
2023-10-30	51.04	51.31	50.26	51.23	962623
2023-10-31	51.45	51.66	50.65	51.28	906622
2023-11-01	52.10	54.48	49.47	54.13	2081207
2023-11-02	55.06	57.29	55.06	57.28	1818765
2023-11-03	58.37	60.23	57.82	59.18	1438370
2023-11-06	58.94	59.25	58.45	58.99	715995
2023-11-07	58.64	59.73	58.56	58.70	983695
2023-11-08	58.60	60.46	58.60	58.80	731077
2023-11-09	59.23	59.24	57.17	57.40	840840
2023-11-10	57.76	58.37	57.13	58.32	562623
2023-11-13	57.98	58.59	57.72	57.95	481717
2023-11-14	59.91	62.74	59.71	61.14	1256790
2023-11-15	61.14	62.12	60.50	61.06	663790
2023-11-16	60.88	61.99	60.61	61.12	850703
2023-11-17	61.85	61.93	60.75	60.98	571282
2023-11-20	60.96	61.51	60.17	61.17	420160
2023-11-21	60.67	61.04	60.00	60.21	452828
2023-11-22	60.70	62.33	60.51	61.23	479609
2023-11-24	61.02	61.47	60.83	61.46	131136
2023-11-27	60.86	61.86	60.39	61.44	447882
2023-11-28	61.14	61.77	60.27	61.44	751618
2023-11-29	62.15	62.59	61.19	61.45	415286
2023-11-30	61.42	61.51	60.37	60.99	729594
2023-12-01	61.00	63.44	60.73	63.11	626266
2023-12-04	62.64	63.71	62.64	63.60	461046
2023-12-05	63.34	63.96	62.86	63.47	604418
2023-12-06	64.14	64.38	62.82	62.85	513424
2023-12-07	63.01	64.12	62.86	64.07	457000
2023-12-08	63.69	64.59	63.42	63.80	430656
2023-12-11	63.67	63.91	62.65	63.01	493715
2023-12-12	62.69	62.69	61.37	61.81	542067
2023-12-13	62.00	65.56	61.25	65.28	1131999
2023-12-14	66.90	69.99	66.32	69.41	1168953
2023-12-15	69.03	69.56	66.74	67.24	1916257
2023-12-18	67.73	68.22	66.98	67.17	549181
2023-12-19	68.72	71.32	67.87	70.87	732841
2023-12-20	70.85	72.43	69.57	69.58	853191
2023-12-21	70.35	70.81	69.10	70.66	866266
2023-12-22	71.30	71.68	70.33	70.82	368230
2023-12-26	71.06	71.65	70.69	71.13	415922
2023-12-27	71.11	72.17	71.11	71.84	327123
2023-12-28	71.39	72.00	71.30	71.47	278629
2023-12-29	71.00	71.71	70.75	70.83	332865
2024-01-02	69.89	71.25	69.08	69.73	668225
2024-01-03	68.25	68.82	67.21	67.26	711784
2024-01-04	67.02	67.88	66.51	67.02	612644
2024-01-05	66.59	68.99	65.82	68.49	589184
2024-01-08	68.67	70.15	68.15	69.91	397804
2024-01-09	68.87	70.31	68.39	69.68	430138
2024-01-10	69.70	70.76	69.00	69.41	626073
2024-01-11	68.17	69.17	67.70	69.04	318650
2024-01-12	69.59	70.41	68.27	69.01	434987
2024-01-16	68.15	68.28	67.45	67.68	699889
2024-01-17	66.52	67.81	66.20	67.52	447314
2024-01-18	68.14	68.14	66.97	67.77	333468
2024-01-19	67.76	68.48	66.89	67.73	492833
2024-01-22	68.16	68.89	67.73	68.19	703762
2024-01-23	68.29	68.43	65.51	65.71	934440
2024-01-24	66.49	66.49	64.84	65.40	1011094
2024-01-25	66.50	66.52	64.86	66.49	645854
2024-01-26	66.75	66.99	65.78	65.92	563224
2024-01-29	66.28	67.48	65.36	67.25	546174
2024-01-30	67.01	68.06	66.68	67.74	473765
2024-01-31	67.73	68.39	66.34	66.55	551900
2024-02-01	67.21	68.05	65.86	68.00	651865
2024-02-02	66.86	67.21	65.66	66.00	989708
2024-02-05	65.53	66.56	63.76	65.28	872427
2024-02-06	65.15	65.65	64.61	65.56	483352
2024-02-07	66.11	66.84	65.53	66.60	458789
2024-02-08	66.54	69.34	66.54	69.12	778205
2024-02-09	69.26	70.27	69.14	69.57	530548
2024-02-12	70.50	71.76	70.27	70.93	691956
2024-02-13	67.97	69.95	67.23	68.69	1521317
2024-02-14	71.97	71.97	67.77	70.13	2235172
2024-02-15	71.04	71.29	68.75	70.04	1369561
2024-02-16	69.11	69.74	68.29	68.54	1327174
2024-02-20	67.74	68.70	67.18	68.32	1003957
2024-02-21	68.02	68.47	66.77	67.58	921974
2024-02-22	68.00	70.39	67.47	70.39	992373
2024-02-23	70.58	71.68	69.90	71.51	824372
2024-02-26	71.29	71.49	69.94	70.62	1041034
2024-02-27	70.98	72.66	70.67	72.62	1158659
2024-02-28	72.34	74.94	72.28	73.74	937448
2024-02-29	74.00	74.73	73.61	73.97	896369
2024-03-01	73.94	75.43	72.98	75.08	864752
2024-03-04	75.75	76.87	75.04	75.54	673936
2024-03-05	75.11	76.38	74.73	75.03	738641
2024-03-06	75.60	76.31	75.21	75.32	544784
2024-03-07	75.87	76.79	75.47	75.64	504019
2024-03-08	76.25	77.41	75.06	76.90	1055534
2024-03-11	76.42	76.97	74.79	76.45	1243213
2024-03-12	76.36	76.66	75.48	76.57	910169
2024-03-13	76.66	79.73	76.33	78.32	1277723
2024-03-14	77.66	78.61	75.64	76.33	1239832
2024-03-15	75.67	78.72	75.65	78.44	5314159
2024-03-18	78.95	79.39	77.27	77.51	832210
2024-03-19	77.42	78.99	77.21	78.74	591827
2024-03-20	78.68	81.68	78.29	80.60	1202873
2024-03-21	81.66	82.58	80.76	82.28	901838
2024-03-22	82.27	82.84	81.63	82.40	986033
2024-03-25	82.23	84.54	81.45	82.58	571678
2024-03-26	82.71	83.36	82.13	82.36	618661
2024-03-27	82.98	83.73	82.56	83.60	566180
2024-03-28	83.46	84.10	82.57	83.91	894396
2024-04-01	83.83	84.00	82.78	83.27	864751
2024-04-02	82.26	82.49	80.72	81.49	872341
2024-04-03	81.23	82.48	80.73	82.29	1130729
2024-04-04	83.39	83.46	80.36	80.68	730233
2024-04-05	80.76	81.30	80.30	80.34	864682
2024-04-08	80.75	80.77	78.75	78.82	785546
2024-04-09	79.12	80.31	78.83	79.78	817484
2024-04-10	78.50	79.55	77.46	77.48	1158967
2024-04-11	77.58	78.53	76.49	78.11	820625
2024-04-12	77.56	77.59	75.96	76.77	844256
2024-04-15	76.83	77.29	74.71	75.27	779733
2024-04-16	74.19	74.49	72.95	72.99	1067630
2024-04-17	73.75	74.27	72.73	72.75	987897
2024-04-18	73.47	73.70	71.83	72.02	788499
2024-04-19	72.15	72.92	71.39	72.11	1132829
2024-04-22	72.17	73.56	71.95	73.23	846378
2024-04-23	72.92	74.34	72.78	73.89	619939
2024-04-24	74.05	75.56	73.34	75.19	1005917
2024-04-25	74.31	75.05	73.86	74.82	1259314
2024-04-26	75.19	76.14	74.49	74.57	844088
2024-04-29	74.85	75.32	73.67	74.16	728899
2024-04-30	73.32	74.48	73.13	73.19	689980
2024-05-01	73.22	74.84	72.06	72.87	763198
2024-05-02	73.82	74.07	72.28	73.85	388044
2024-05-03	75.12	76.35	74.14	74.30	703563
2024-05-06	75.14	75.25	73.45	73.69	755572
2024-05-07	73.61	74.04	72.91	72.97	1700619
2024-05-08	83.50	88.16	80.82	88.14	3971241
2024-05-09	88.15	88.40	85.15	86.97	2509718
2024-05-10	87.29	87.97	85.87	87.25	1186248
2024-05-13	88.01	88.38	87.32	88.14	1070963
2024-05-14	88.80	90.03	88.29	89.65	940047
2024-05-15	91.01	92.37	90.49	92.04	1955401
2024-05-16	91.05	91.67	89.65	89.67	1121555
2024-05-17	90.04	90.48	88.71	90.42	904950
2024-05-20	90.67	91.85	90.10	91.56	851938
2024-05-21	91.31	92.41	90.52	92.29	564606
2024-05-22	91.62	91.96	89.34	89.39	747932
2024-05-23	90.06	90.11	88.45	88.50	794728
2024-05-24	89.00	89.97	88.20	89.88	572316
2024-05-28	90.67	90.99	89.18	89.64	788680
2024-05-29	88.61	89.67	87.97	88.87	1083909
2024-05-30	89.17	90.92	89.17	90.73	980040
2024-05-31	90.83	91.87	90.39	91.68	1080482
2024-06-03	92.00	92.86	91.44	91.75	1665054
2024-06-04	90.87	91.72	90.19	90.76	1013692
2024-06-05	90.89	91.99	90.23	91.65	915117
2024-06-06	91.71	93.83	91.71	93.04	1202457
2024-06-07	91.56	92.48	89.85	89.98	1236404
2024-06-10	89.03	91.40	88.73	91.13	1068322
2024-06-11	90.23	92.54	90.06	92.08	1214093
2024-06-12	94.47	95.70	93.22	93.61	1019523
2024-06-13	93.23	93.67	91.88	93.62	669535
2024-06-14	92.70	93.26	91.80	92.13	898528
2024-06-17	88.89	90.45	85.84	88.89	1766856
2024-06-18	88.65	89.09	87.40	88.64	601366
2024-06-20	88.00	88.22	85.93	86.63	809858
2024-06-21	86.59	86.97	85.09	85.91	1379143
2024-06-24	86.06	86.44	85.15	85.54	859141
2024-06-25	85.58	85.66	82.57	82.82	968506
2024-06-26	82.85	83.16	82.34	82.67	817578
2024-06-27	82.88	83.79	82.22	82.39	568392
2024-06-28	82.70	84.02	81.84	82.33	2653163
2024-07-01	82.67	83.29	81.59	82.31	1079995
2024-07-02	81.94	82.00	81.10	81.86	663534
2024-07-03	82.24	83.79	82.21	83.11	410126
2024-07-05	82.63	82.95	80.16	80.23	705298
2024-07-08	80.66	81.80	80.19	80.79	894450
2024-07-09	80.50	81.07	79.88	80.06	794187
2024-07-10	80.36	80.92	79.20	80.88	620644
2024-07-11	82.17	84.60	81.60	84.17	890581
2024-07-12	84.50	86.06	84.50	85.66	937902
2024-07-15	85.72	88.36	85.30	86.67	839647
2024-07-16	87.56	89.82	87.37	89.63	586692
2024-07-17	89.15	90.97	89.11	89.46	917295
2024-07-18	88.90	91.08	88.71	88.91	1174427
2024-07-19	88.66	89.23	87.75	89.02	567998
2024-07-22	89.80	91.92	89.32	91.70	672142
2024-07-23	91.42	93.10	90.84	92.67	521348
2024-07-24	92.17	93.45	90.29	90.36	599840
2024-07-25	90.80	97.23	90.80	95.78	997432
2024-07-26	97.54	98.51	95.15	97.60	1037556
2024-07-29	97.97	98.21	96.37	97.09	442774
2024-07-30	97.05	98.90	96.76	98.71	439819
2024-07-31	99.38	100.65	97.61	98.16	752699
2024-08-01	98.35	100.14	95.03	96.72	746651
2024-08-02	94.21	95.00	92.54	94.67	891047
2024-08-05	89.00	93.16	88.07	91.81	878886
2024-08-06	91.82	95.32	90.87	93.97	1198936
2024-08-07	94.75	101.89	93.80	94.91	1840887
2024-08-08	93.65	95.88	93.14	95.80	782614
2024-08-09	95.80	96.59	94.93	95.37	631630
2024-08-12	95.48	95.93	93.98	94.05	498221
2024-08-13	94.79	95.91	93.50	95.08	648935
2024-08-14	95.55	96.81	93.93	94.08	573934
2024-08-15	95.23	96.46	94.83	95.53	554394
2024-08-16	95.21	95.61	93.78	94.08	372693
2024-08-19	94.23	94.36	93.53	93.34	371662
2024-08-20	93.19	93.43	91.88	92.33	414480
2024-08-21	92.88	93.93	92.42	93.80	326582
2024-08-22	93.75	94.33	92.66	92.93	260177
2024-08-23	93.76	97.41	92.99	97.18	528515
2024-08-26	98.01	99.54	97.65	97.78	550640
2024-08-27	96.96	98.65	96.72	97.09	503324
2024-08-28	96.33	96.96	95.87	96.72	440419
2024-08-29	97.24	98.46	97.05	97.70	369957
2024-08-30	97.88	98.92	96.36	97.05	806857
2024-09-03	96.55	97.32	93.98	94.25	514111
2024-09-04	93.91	95.55	93.68	94.18	416724
2024-09-05	94.46	94.83	92.53	93.30	261157
2024-09-06	93.70	94.72	91.82	92.16	375098
2024-09-09	92.12	94.74	92.09	93.26	643687
2024-09-10	93.56	94.32	92.25	94.24	376377
2024-09-11	93.44	94.39	91.74	94.25	364320
2024-09-12	93.46	94.85	92.98	94.79	451638
2024-09-13	95.19	98.91	95.19	97.92	698563
2024-09-16	98.30	99.20	97.34	99.05	500005
2024-09-17	99.41	101.84	99.03	100.78	524465
2024-09-18	101.07	103.86	100.68	101.54	658393
2024-09-19	104.47	105.35	103.45	104.14	587644
2024-09-20	104.50	106.57	103.45	105.55	2713427
2024-09-23	105.91	106.81	104.09	106.47	878331
2024-09-24	106.20	106.86	105.12	106.81	494242
2024-09-25	107.33	107.48	104.84	105.25	496546
2024-09-26	106.22	108.50	106.05	106.87	546348
2024-09-27	107.75	108.28	106.16	107.20	357146
2024-09-30	107.10	108.25	106.39	107.46	417903
2024-10-01	107.87	109.73	106.94	108.40	617345
2024-10-02	107.73	108.56	107.18	107.96	394654
2024-10-03	107.19	107.93	105.74	106.58	527711
2024-10-04	107.53	107.83	104.81	105.77	448396
2024-10-07	105.02	108.83	104.27	108.21	698499
2024-10-08	107.71	108.45	106.30	106.95	633117
2024-10-09	107.08	107.49	106.33	106.77	637563
2024-10-10	105.98	106.18	103.77	104.04	1066940
2024-10-11	104.57	105.25	104.04	104.70	659226
2024-10-14	104.70	104.70	103.56	103.89	906852
2024-10-15	103.44	104.98	102.69	103.44	1465090
2024-10-16	103.60	104.91	103.35	104.61	895015
2024-10-17	104.05	105.03	102.84	103.44	587163
2024-10-18	103.73	105.24	102.90	105.16	630971
2024-10-21	104.48	105.54	102.98	103.07	433213
2024-10-22	102.35	103.09	99.55	99.64	486836
2024-10-23	99.43	100.81	98.75	100.07	583829
2024-10-24	100.67	104.11	100.25	103.57	693150
2024-10-25	103.98	104.74	100.53	100.77	407080
2024-10-28	101.26	102.60	100.57	102.19	484622
2024-10-29	100.56	101.49	96.90	98.02	937790
2024-10-30	98.02	100.00	98.02	98.66	471407
2024-10-31	98.41	99.42	97.98	98.90	612733
2024-11-01	98.98	101.81	98.90	100.49	837354
2024-11-04	100.63	103.83	100.24	101.14	861065
2024-11-05	105.55	112.06	105.55	108.50	1525887
2024-11-06	113.04	113.04	106.12	108.14	1045671
2024-11-07	108.25	110.23	107.64	108.82	458252
2024-11-08	108.74	112.21	107.83	111.63	778122
2024-11-11	113.34	114.26	112.26	112.32	471202
2024-11-12	112.32	113.80	111.31	112.78	713489
2024-11-13	113.10	113.98	110.79	111.45	432577
2024-11-14	111.43	113.50	111.43	112.44	446733
2024-11-15	112.65	114.33	111.80	111.97	646442
2024-11-18	112.04	117.59	112.04	115.28	731468
2024-11-19	114.39	114.64	111.09	111.40	730358
2024-11-20	111.09	112.20	110.02	111.39	595056
2024-11-21	111.67	114.65	111.58	114.40	456230
2024-11-22	115.24	115.92	114.51	115.89	488558
2024-11-25	117.00	122.87	117.00	120.22	1000728
2024-11-26	119.15	119.92	117.64	118.96	479946
2024-11-27	119.84	120.80	116.06	116.64	427712
2024-11-29	117.82	118.61	116.63	118.20	230390
2024-12-02	117.04	118.50	115.35	117.33	657515
2024-12-03	117.57	119.56	116.12	117.25	397513
2024-12-04	117.70	118.86	116.17	117.75	481224
2024-12-05	117.59	120.27	117.41	119.96	495322
2024-12-06	121.50	121.50	118.71	120.27	413484
2024-12-09	120.87	121.61	118.32	118.60	600306
2024-12-10	117.41	119.15	115.26	116.62	492086
2024-12-11	118.05	118.42	115.84	117.15	537069
2024-12-12	116.98	117.39	115.25	115.43	349896
2024-12-13	114.85	115.42	112.54	112.83	388574
2024-12-16	112.79	114.55	112.01	113.67	509349
2024-12-17	111.94	112.36	109.45	110.68	654421
2024-12-18	111.26	111.35	103.82	104.04	816084
2024-12-19	104.01	105.27	102.94	103.14	725575
2024-12-20	102.67	105.29	102.67	104.40	2692677
2024-12-23	104.38	105.14	102.43	103.93	501704
2024-12-24	103.61	105.16	103.05	105.09	218710
2024-12-26	104.26	105.07	103.52	104.77	366565
2024-12-27	104.06	105.11	103.12	103.39	435919
2024-12-30	103.17	103.82	101.95	103.43	328522
2024-12-31	104.33	104.44	103.30	103.55	553720
2025-01-02	103.91	105.98	103.19	103.87	641157
2025-01-03	104.72	107.00	103.68	106.89	567294
2025-01-06	109.01	113.88	108.55	111.27	1129203
2025-01-07	111.05	111.11	106.19	107.36	666593
2025-01-08	107.20	107.20	104.70	106.55	522987
2025-01-10	105.05	106.75	104.25	105.09	601443
2025-01-13	105.00	106.66	104.48	105.70	614573
2025-01-14	107.93	110.17	107.80	109.20	620878
2025-01-15	112.91	115.05	111.37	114.42	609639
2025-01-16	114.33	115.87	113.60	115.55	496514
2025-01-17	117.18	118.46	114.26	114.91	833180
2025-01-21	116.75	118.21	116.38	117.64	718260
2025-01-22	118.27	118.41	115.63	116.16	468258
2025-01-23	115.87	116.48	114.19	115.50	386840
2025-01-24	116.00	116.39	114.16	115.06	561010
2025-01-27	114.17	116.53	113.61	114.96	476219
2025-01-28	114.05	115.09	112.48	114.67	494429
2025-01-29	114.52	115.42	113.92	114.78	380048
2025-01-30	115.00	118.86	114.52	118.15	566699
2025-01-31	118.10	119.58	116.94	116.97	763103
2025-02-03	113.29	118.26	110.66	117.74	705021
2025-02-04	117.95	117.95	115.06	116.62	522279
2025-02-05	117.42	118.96	116.36	118.03	539937
2025-02-06	119.15	119.91	115.84	117.72	518796
2025-02-07	117.47	117.75	115.06	115.22	388936
2025-02-10	115.89	116.02	114.39	114.51	421992
2025-02-11	113.82	115.39	113.00	114.17	543525
2025-02-12	111.79	112.89	110.20	110.73	653700
2025-02-13	112.00	114.19	111.25	112.27	564847
2025-02-14	112.50	113.97	111.01	112.36	427726
2025-02-18	112.01	113.12	110.19	112.94	785484
2025-02-19	105.99	108.41	97.90	101.50	2325641
2025-02-20	100.32	103.81	100.01	100.89	1313993
2025-02-21	101.71	102.22	97.74	98.71	995053
2025-02-24	98.63	99.50	96.68	97.70	649412
2025-02-25	98.08	101.11	97.41	100.85	982563
2025-02-26	101.14	103.26	99.51	99.74	802222
2025-02-27	99.38	100.63	98.40	99.51	944144
2025-02-28	99.59	99.85	97.85	99.67	707168
2025-03-03	100.03	102.49	97.55	97.98	992136
2025-03-04	96.70	96.91	93.00	95.19	633224
2025-03-05	95.60	96.87	94.63	96.17	580990
2025-03-06	95.04	95.28	93.12	93.76	614091
2025-03-07	93.90	94.33	90.16	92.83	632805
2025-03-10	91.86	94.15	89.37	89.52	800428
2025-03-11	89.85	91.46	88.86	88.86	232327

Explore More About LPX

Coins representing dividend payouts and trends

LPX Dividend History

Discover Louisiana-Pacific Corp'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

LPX Stock Split History

Discover Louisiana-Pacific Corp'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

LPX Historical Prices

Explore Louisiana-Pacific Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics